KissMeData/033320/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,191700,162483660,3170,3170,3170,3170,943
20241011,191600,162483660,3170,3170,3170,3170,0
20241011,191500,162483660,3170,3170,3170,3170,0
20241011,191400,162483660,3170,3170,3170,3170,0
20241011,191300,162483660,3170,3170,3170,3170,0
20241011,191200,162483660,3170,3170,3170,3170,0
20241011,191100,162483660,3170,3170,3170,3170,0
20241011,191000,162483660,3170,3170,3170,3170,0
20241011,190900,162483660,3170,3170,3170,3170,0
20241011,190800,162483660,3170,3170,3170,3170,0
20241011,190700,162483660,3170,3170,3170,3170,0
20241011,190600,162483660,3170,3170,3170,3170,0
20241011,190500,162483660,3170,3170,3170,3170,0
20241011,190400,162483660,3170,3170,3170,3170,0
20241011,190300,162483660,3170,3170,3170,3170,0
20241011,190200,162483660,3170,3170,3170,3170,0
20241011,190100,162483660,3170,3170,3170,3170,0
20241011,190000,162483660,3170,3170,3170,3170,0
20241011,185900,162483660,3170,3170,3170,3170,0
20241011,185800,162483660,3170,3170,3170,3170,0
20241011,185700,162483660,3170,3170,3170,3170,0
20241011,185600,162483660,3170,3170,3170,3170,0
20241011,185500,162483660,3170,3170,3170,3170,0
20241011,185400,162483660,3170,3170,3170,3170,0
20241011,185300,162483660,3170,3170,3170,3170,0
20241011,185200,162483660,3170,3170,3170,3170,0
20241011,185100,162483660,3170,3170,3170,3170,0
20241011,185000,162483660,3170,3170,3170,3170,0
20241011,184900,162483660,3170,3170,3170,3170,0
20241011,184800,162483660,3170,3170,3170,3170,0
20241011,184700,162483660,3170,3170,3170,3170,943
20241011,184600,162483660,3170,3170,3170,3170,0
20241011,184500,162483660,3170,3170,3170,3170,0
20241011,184400,162483660,3170,3170,3170,3170,0
20241011,184300,162483660,3170,3170,3170,3170,0
20241011,184200,162483660,3170,3170,3170,3170,0
20241011,184100,162483660,3170,3170,3170,3170,0
20241011,184000,162483660,3170,3170,3170,3170,0
20241011,183900,162483660,3170,3170,3170,3170,0
20241011,183800,162483660,3170,3170,3170,3170,0
20241011,183700,162483660,3170,3170,3170,3170,0
20241011,183600,162483660,3170,3170,3170,3170,0
20241011,183500,162483660,3170,3170,3170,3170,0
20241011,183400,162483660,3170,3170,3170,3170,0
20241011,183300,162483660,3170,3170,3170,3170,0
20241011,183200,162483660,3170,3170,3170,3170,0
20241011,183100,162483660,3170,3170,3170,3170,0
20241011,183000,162483660,3170,3170,3170,3170,0
20241011,182900,162483660,3170,3170,3170,3170,0
20241011,182800,162483660,3170,3170,3170,3170,0
20241011,182700,162483660,3170,3170,3170,3170,0
20241011,182600,162483660,3170,3170,3170,3170,0
20241011,182500,162483660,3170,3170,3170,3170,0
20241011,182400,162483660,3170,3170,3170,3170,0
20241011,182300,162483660,3170,3170,3170,3170,0
20241011,182200,162483660,3170,3170,3170,3170,0
20241011,182100,162483660,3170,3170,3170,3170,0
20241011,182000,162483660,3170,3170,3170,3170,0
20241011,181900,162483660,3170,3170,3170,3170,0
20241011,181800,162483660,3170,3170,3170,3170,0
20241011,181700,162483660,3170,3170,3170,3170,943
20241011,181600,162483660,3170,3170,3170,3170,0
20241011,181500,162483660,3170,3170,3170,3170,0
20241011,181400,162483660,3170,3170,3170,3170,0
20241011,181300,162483660,3170,3170,3170,3170,0
20241011,181200,162483660,3170,3170,3170,3170,0
20241011,181100,162483660,3170,3170,3170,3170,0
20241011,181000,162483660,3170,3170,3170,3170,0
20241011,180900,162483660,3170,3170,3170,3170,0
20241011,180800,162483660,3170,3170,3170,3170,0
20241011,180700,162483660,3170,3170,3170,3170,0
20241011,180600,162483660,3170,3170,3170,3170,0
20241011,180500,162483660,3170,3170,3170,3170,0
20241011,180400,162483660,3170,3170,3170,3170,0
20241011,180300,162483660,3170,3170,3170,3170,0
20241011,180200,162483660,3170,3170,3170,3170,0
20241011,180100,162483660,3170,3170,3170,3170,0
20241011,180000,162483660,3170,3170,3170,3170,0
20241011,175900,162483660,3170,3170,3170,3170,0
20241011,175800,162483660,3170,3170,3170,3170,0
20241011,175700,162483660,3170,3170,3170,3170,0
20241011,175600,162483660,3170,3170,3170,3170,0
20241011,175500,162483660,3170,3170,3170,3170,0
20241011,175400,162483660,3170,3170,3170,3170,0
20241011,175300,162483660,3170,3170,3170,3170,0
20241011,175200,162483660,3170,3170,3170,3170,0
20241011,175100,162483660,3170,3170,3170,3170,0
20241011,175000,162483660,3170,3170,3170,3170,0
20241011,174900,162483660,3170,3170,3170,3170,0
20241011,174800,162483660,3170,3170,3170,3170,0
20241011,174700,162483660,3170,3170,3170,3170,943
20241011,174600,162483660,3170,3170,3170,3170,0
20241011,174500,162483660,3170,3170,3170,3170,0
20241011,174400,162483660,3170,3170,3170,3170,0
20241011,174300,162483660,3170,3170,3170,3170,0
20241011,174200,162483660,3170,3170,3170,3170,0
20241011,174100,162483660,3170,3170,3170,3170,0
20241011,174000,162483660,3170,3170,3170,3170,0
20241011,173900,162483660,3170,3170,3170,3170,0
20241011,173800,162483660,3170,3170,3170,3170,0
20241011,173700,162483660,3170,3170,3170,3170,0
20241011,173600,162483660,3170,3170,3170,3170,0
20241011,173500,162483660,3170,3170,3170,3170,0
20241011,173400,162483660,3170,3170,3170,3170,0
20241011,173300,162483660,3170,3170,3170,3170,0
20241011,173200,162483660,3170,3170,3170,3170,0
20241011,173100,162483660,3170,3170,3170,3170,0
20241011,173000,162483660,3170,3170,3170,3170,0
20241011,172900,162483660,3170,3170,3170,3170,0
20241011,172800,162483660,3170,3170,3170,3170,0
20241011,172700,162483660,3170,3170,3170,3170,0
20241011,172600,162483660,3170,3170,3170,3170,0
20241011,172500,162483660,3170,3170,3170,3170,0
20241011,172400,162483660,3170,3170,3170,3170,0
20241011,172300,162483660,3170,3170,3170,3170,0
20241011,172200,162483660,3170,3170,3170,3170,0
20241011,172100,162483660,3170,3170,3170,3170,0
20241011,172000,162483660,3170,3170,3170,3170,0
20241011,171900,162483660,3170,3170,3170,3170,0
20241011,171800,162483660,3170,3170,3170,3170,0
20241011,171700,162483660,3170,3170,3170,3170,943
20241011,171600,162483660,3170,3170,3170,3170,0
20241011,171500,162483660,3170,3170,3170,3170,0
20241011,171400,162483660,3170,3170,3170,3170,0
20241011,171300,162483660,3170,3170,3170,3170,0
20241011,171200,162483660,3170,3170,3170,3170,0
20241011,171100,162483660,3170,3170,3170,3170,0
20241011,171000,162483660,3170,3170,3170,3170,0
20241011,170900,162483660,3170,3170,3170,3170,0
20241011,170800,162483660,3170,3170,3170,3170,0
20241011,170700,162483660,3170,3170,3170,3170,0
20241011,170600,162483660,3170,3170,3170,3170,0
20241011,170500,162483660,3170,3170,3170,3170,0
20241011,170400,162483660,3170,3170,3170,3170,0
20241011,170300,162483660,3170,3170,3170,3170,0
20241011,170200,162483660,3170,3170,3170,3170,0
20241011,170100,162483660,3170,3170,3170,3170,0
20241011,170000,162483660,3170,3170,3170,3170,0
20241011,165900,162483660,3170,3170,3170,3170,0
20241011,165800,162483660,3170,3170,3170,3170,0
20241011,165700,162483660,3170,3170,3170,3170,0
20241011,165600,162483660,3170,3170,3170,3170,0
20241011,165500,162483660,3170,3170,3170,3170,0
20241011,165400,162483660,3170,3170,3170,3170,0
20241011,165300,162483660,3170,3170,3170,3170,0
20241011,165200,162483660,3170,3170,3170,3170,0
20241011,165100,162483660,3170,3170,3170,3170,0
20241011,165000,162483660,3170,3170,3170,3170,0
20241011,164900,162483660,3170,3170,3170,3170,0
20241011,164800,162483660,3170,3170,3170,3170,0
20241011,164700,162483660,3170,3170,3170,3170,943
20241011,164600,162483660,3170,3170,3170,3170,0
20241011,164500,162483660,3170,3170,3170,3170,0
20241011,164400,162483660,3170,3170,3170,3170,0
20241011,164300,162483660,3170,3170,3170,3170,0
20241011,164200,162483660,3170,3170,3170,3170,0
20241011,164100,162483660,3170,3170,3170,3170,0
20241011,164000,162483660,3170,3170,3170,3170,0
20241011,163900,162483660,3170,3170,3170,3170,0
20241011,163800,162483660,3170,3170,3170,3170,0
20241011,163700,162483660,3170,3170,3170,3170,0
20241011,163600,162483660,3170,3170,3170,3170,0
20241011,163500,162483660,3170,3170,3170,3170,0
20241011,163400,162483660,3170,3170,3170,3170,0
20241011,163300,162483660,3170,3170,3170,3170,0
20241011,163200,162483660,3170,3170,3170,3170,0
20241011,163100,162483660,3170,3170,3170,3170,0
20241011,163000,162483660,3170,3170,3170,3170,0
20241011,162900,162483660,3170,3170,3170,3170,0
20241011,162800,162483660,3170,3170,3170,3170,0
20241011,162700,162483660,3170,3170,3170,3170,0
20241011,162600,162483660,3170,3170,3170,3170,0
20241011,162500,162483660,3170,3170,3170,3170,0
20241011,162400,162483660,3170,3170,3170,3170,0
20241011,162300,162483660,3170,3170,3170,3170,0
20241011,162200,162483660,3170,3170,3170,3170,0
20241011,162100,162483660,3170,3170,3170,3170,0
20241011,162000,162483660,3170,3170,3170,3170,0
20241011,161900,162483660,3170,3170,3170,3170,0
20241011,161800,162483660,3170,3170,3170,3170,0
20241011,161700,162483660,3170,3170,3170,3170,943
20241011,161600,162483660,3170,3170,3170,3170,0
20241011,161500,162483660,3170,3170,3170,3170,0
20241011,161400,162483660,3170,3170,3170,3170,0
20241011,161300,162483660,3170,3170,3170,3170,0
20241011,161200,162483660,3170,3170,3170,3170,0
20241011,161100,162483660,3170,3170,3170,3170,0
20241011,161000,162483660,3170,3170,3170,3170,0
20241011,160900,162483660,3170,3170,3170,3170,0
20241011,160800,162483660,3170,3170,3170,3170,0
20241011,160700,162483660,3170,3170,3170,3170,0
20241011,160600,162483660,3170,3170,3170,3170,0
20241011,160500,162483660,3170,3170,3170,3170,0
20241011,160400,162483660,3170,3170,3170,3170,0
20241011,160300,162483660,3170,3170,3170,3170,0
20241011,160200,162483660,3170,3170,3170,3170,0
20241011,160100,162483660,3170,3170,3170,3170,0
20241011,160000,162483660,3170,3170,3170,3170,0
20241011,155900,162483660,3170,3170,3170,3170,0
20241011,155800,162483660,3170,3170,3170,3170,0
20241011,155700,162483660,3170,3170,3170,3170,0
20241011,155600,162483660,3170,3170,3170,3170,0
20241011,155500,162483660,3170,3170,3170,3170,0
20241011,155400,162483660,3170,3170,3170,3170,0
20241011,155300,162483660,3170,3170,3170,3170,0
20241011,155200,162483660,3170,3170,3170,3170,0
20241011,155100,162483660,3170,3170,3170,3170,0
20241011,155000,162483660,3170,3170,3170,3170,0
20241011,154900,162483660,3170,3170,3170,3170,0
20241011,154800,162483660,3170,3170,3170,3170,0
20241011,154700,162483660,3170,3170,3170,3170,943
20241011,154600,162483660,3170,3170,3170,3170,0
20241011,154500,162483660,3170,3170,3170,3170,0
20241011,154400,162483660,3170,3170,3170,3170,0
20241011,154300,162483660,3170,3170,3170,3170,0
20241011,154200,162483660,3170,3170,3170,3170,0
20241011,154100,162483660,3170,3170,3170,3170,0
20241011,154000,162483660,3170,3170,3170,3170,0
20241011,153900,162483660,3170,3170,3170,3170,0
20241011,153800,162483660,3170,3170,3170,3170,0
20241011,153700,162483660,3170,3170,3170,3170,0
20241011,153600,162483660,3170,3170,3170,3170,0
20241011,153500,162483660,3170,3170,3170,3170,0
20241011,153400,162483660,3170,3170,3170,3170,0
20241011,153300,162483660,3170,3170,3170,3170,0
20241011,153200,162483660,3170,3170,3170,3170,0
20241011,153100,162483660,3170,3170,3170,3170,0
20241011,153000,162483660,3170,3170,3170,3170,943
20241011,152900,159494350,3155,3155,3155,3155,0
20241011,152800,159494350,3155,3155,3155,3155,0
20241011,152700,159494350,3155,3155,3155,3155,0
20241011,152600,159494350,3155,3155,3155,3155,0
20241011,152500,159494350,3155,3155,3155,3155,0
20241011,152400,159494350,3155,3155,3155,3155,0
20241011,152300,159494350,3155,3155,3155,3155,0
20241011,152200,159494350,3155,3155,3155,3155,0
20241011,152100,159494350,3155,3155,3155,3155,0
20241011,152000,159494350,3155,3155,3155,3155,0
20241011,151900,159494350,3155,3155,3155,3155,20
20241011,151800,159431250,3155,3150,3155,3150,184
20241011,151700,158851490,3150,3150,3150,3150,1
20241011,151600,158848340,3155,3155,3155,3145,4
20241011,151500,158835730,3150,3150,3150,3150,821
20241011,151400,156249580,3150,3150,3150,3150,0
20241011,151300,156249580,3150,3150,3150,3150,0
20241011,151200,156249580,3150,3145,3150,3145,394
20241011,151100,155008485,3145,3150,3150,3145,3
20241011,151000,154999040,3145,3150,3150,3145,51
20241011,150900,154838395,3145,3150,3150,3145,603
20241011,150800,152938960,3145,3145,3145,3145,0
20241011,150700,152938960,3145,3145,3145,3145,0
20241011,150600,152938960,3145,3150,3150,3145,167
20241011,150500,152412915,3155,3155,3155,3155,405
20241011,150400,151135140,3150,3150,3150,3150,0
20241011,150300,151135140,3150,3155,3155,3150,36
20241011,150200,151021565,3155,3155,3155,3155,5
20241011,150100,151005790,3150,3150,3150,3150,48
20241011,150000,150854590,3150,3150,3150,3150,0
20241011,145900,150854590,3150,3150,3150,3150,0
20241011,145800,150854590,3150,3150,3150,3150,0
20241011,145700,150854590,3150,3150,3150,3150,1
20241011,145600,150851440,3150,3150,3150,3150,545
20241011,145500,149134690,3150,3150,3150,3150,0
20241011,145400,149134690,3150,3150,3150,3150,1
20241011,145300,149131540,3140,3140,3140,3140,0
20241011,145200,149131540,3140,3160,3160,3140,1975
20241011,145100,142911485,3150,3150,3150,3150,0
20241011,145000,142911485,3150,3150,3150,3150,0
20241011,144900,142911485,3150,3150,3150,3150,993
20241011,144800,139783535,3150,3155,3155,3150,238
20241011,144700,139032675,3155,3150,3155,3150,17
20241011,144600,138979045,3155,3155,3155,3155,1
20241011,144500,138975890,3155,3155,3155,3155,172
20241011,144400,138433230,3155,3150,3155,3150,1700
20241011,144300,133077535,3155,3155,3155,3155,0
20241011,144200,133077535,3155,3155,3155,3155,8
20241011,144100,133052295,3155,3155,3155,3155,242
20241011,144000,132288785,3150,3150,3150,3150,227
20241011,143900,131573735,3150,3150,3150,3150,413
20241011,143800,130272785,3150,3150,3150,3150,100
20241011,143700,129957785,3150,3150,3150,3150,0
20241011,143600,129957785,3150,3150,3150,3150,0
20241011,143500,129957785,3150,3150,3150,3150,0
20241011,143400,129957785,3150,3150,3150,3150,250
20241011,143300,129170285,3150,3150,3150,3150,0
20241011,143200,129170285,3150,3150,3150,3150,0
20241011,143100,129170285,3150,3150,3150,3150,0
20241011,143000,129170285,3150,3150,3150,3150,0
20241011,142900,129170285,3150,3150,3150,3150,0
20241011,142800,129170285,3150,3150,3150,3150,0
20241011,142700,129170285,3150,3150,3150,3150,300
20241011,142600,128225285,3150,3155,3155,3150,2696
20241011,142500,119722170,3160,3155,3160,3155,850
20241011,142400,117038670,3155,3155,3155,3155,2
20241011,142300,117032360,3160,3160,3160,3160,1451
20241011,142200,112447200,3160,3160,3160,3160,251
20241011,142100,111654040,3160,3165,3165,3160,2
20241011,142000,111647715,3170,3170,3170,3170,2
20241011,141900,111641375,3170,3170,3170,3170,94
20241011,141800,111343395,3160,3160,3160,3160,0
20241011,141700,111343395,3160,3165,3170,3160,659
20241011,141600,109260890,3165,3165,3165,3165,1901
20241011,141500,103244225,3165,3165,3165,3165,187
20241011,141400,102652370,3165,3165,3165,3165,3
20241011,141300,102642875,3165,3165,3165,3165,0
20241011,141200,102642875,3165,3165,3165,3165,1
20241011,141100,102639710,3175,3175,3175,3175,0
20241011,141000,102639710,3175,3175,3175,3175,9
20241011,140900,102611135,3170,3170,3170,3170,100
20241011,140800,102294135,3175,3175,3175,3175,0
20241011,140700,102294135,3175,3175,3175,3175,0
20241011,140600,102294135,3175,3175,3175,3175,0
20241011,140500,102294135,3175,3170,3175,3165,2366
20241011,140400,94793915,3170,3170,3170,3170,1
20241011,140300,94790745,3175,3175,3175,3175,0
20241011,140200,94790745,3175,3175,3175,3175,0
20241011,140100,94790745,3175,3175,3175,3175,1
20241011,140000,94787570,3175,3175,3175,3175,613
20241011,135900,92841295,3175,3175,3175,3175,0
20241011,135800,92841295,3175,3180,3180,3175,676
20241011,135700,90694115,3175,3175,3175,3175,1
20241011,135600,90690940,3180,3180,3180,3180,0
20241011,135500,90690940,3180,3180,3180,3180,393
20241011,135400,89441200,3180,3180,3180,3180,0
20241011,135300,89441200,3180,3180,3180,3180,7
20241011,135200,89418940,3175,3175,3175,3175,0
20241011,135100,89418940,3175,3175,3175,3175,0
20241011,135000,89418940,3175,3175,3175,3175,0
20241011,134900,89418940,3175,3175,3175,3175,0
20241011,134800,89418940,3175,3175,3175,3175,1
20241011,134700,89415765,3180,3180,3180,3180,314
20241011,134600,88417245,3180,3180,3180,3180,0
20241011,134500,88417245,3180,3180,3180,3180,0
20241011,134400,88417245,3180,3180,3180,3180,0
20241011,134300,88417245,3180,3180,3180,3180,1
20241011,134200,88414065,3185,3185,3185,3185,107
20241011,134100,88073270,3180,3180,3180,3180,0
20241011,134000,88073270,3180,3180,3180,3180,1
20241011,133900,88070090,3190,3190,3190,3190,1
20241011,133800,88066900,3175,3175,3175,3175,0
20241011,133700,88066900,3175,3175,3175,3175,0
20241011,133600,88066900,3175,3175,3175,3175,0
20241011,133500,88066900,3175,3175,3175,3175,0
20241011,133400,88066900,3175,3175,3175,3175,0
20241011,133300,88066900,3175,3175,3175,3175,0
20241011,133200,88066900,3175,3175,3175,3175,0
20241011,133100,88066900,3175,3175,3175,3175,0
20241011,133000,88066900,3175,3175,3175,3175,0
20241011,132900,88066900,3175,3175,3175,3175,0
20241011,132800,88066900,3175,3175,3175,3175,0
20241011,132700,88066900,3175,3175,3175,3175,0
20241011,132600,88066900,3175,3175,3175,3175,0
20241011,132500,88066900,3175,3175,3175,3175,0
20241011,132400,88066900,3175,3175,3175,3175,7
20241011,132300,88044675,3175,3175,3175,3175,1
20241011,132200,88041500,3200,3200,3200,3200,0
20241011,132100,88041500,3200,3200,3200,3200,0
20241011,132000,88041500,3200,3200,3200,3200,0
20241011,131900,88041500,3200,3200,3200,3200,0
20241011,131800,88041500,3200,3200,3200,3200,0
20241011,131700,88041500,3200,3200,3200,3200,1
20241011,131600,88038300,3175,3175,3175,3175,0
20241011,131500,88038300,3175,3175,3175,3175,0
20241011,131400,88038300,3175,3175,3175,3175,1
20241011,131300,88035125,3180,3180,3180,3180,0
20241011,131200,88035125,3180,3180,3180,3180,1000
20241011,131100,84855125,3200,3200,3200,3200,0
20241011,131000,84855125,3200,3200,3200,3200,0
20241011,130900,84855125,3200,3200,3200,3200,0
20241011,130800,84855125,3200,3200,3200,3200,1
20241011,130700,84851925,3180,3180,3180,3180,0
20241011,130600,84851925,3180,3180,3180,3180,0
20241011,130500,84851925,3180,3200,3200,3180,2
20241011,130400,84845545,3180,3180,3180,3180,0
20241011,130300,84845545,3180,3180,3180,3180,0
20241011,130200,84845545,3180,3180,3180,3180,0
20241011,130100,84845545,3180,3180,3180,3180,1
20241011,130000,84842365,3180,3180,3180,3180,1
20241011,125900,84839185,3180,3180,3180,3180,1130
20241011,125800,81245785,3180,3180,3180,3180,0
20241011,125700,81245785,3180,3190,3190,3180,160
20241011,125600,80736720,3190,3190,3190,3190,100
20241011,125500,80417720,3190,3190,3190,3190,0
20241011,125400,80417720,3190,3195,3195,3190,501
20241011,125300,78819030,3200,3200,3200,3200,0
20241011,125200,78819030,3200,3200,3200,3195,496
20241011,125100,77232830,3195,3195,3195,3195,0
20241011,125000,77232830,3195,3190,3195,3190,530
20241011,124900,75539980,3175,3175,3175,3175,1
20241011,124800,75536805,3190,3190,3190,3190,0
20241011,124700,75536805,3190,3190,3190,3190,0
20241011,124600,75536805,3190,3190,3190,3190,0
20241011,124500,75536805,3190,3190,3190,3190,400
20241011,124400,74260805,3175,3175,3175,3175,0
20241011,124300,74260805,3175,3175,3175,3175,0
20241011,124200,74260805,3175,3175,3175,3175,0
20241011,124100,74260805,3175,3175,3175,3175,0
20241011,124000,74260805,3175,3175,3175,3175,0
20241011,123900,74260805,3175,3175,3175,3175,0
20241011,123800,74260805,3175,3175,3175,3175,0
20241011,123700,74260805,3175,3175,3175,3175,0
20241011,123600,74260805,3175,3180,3180,3175,4
20241011,123500,74248090,3180,3180,3180,3180,1
20241011,123400,74244910,3180,3185,3185,3180,32
20241011,123300,74142995,3185,3185,3185,3185,0
20241011,123200,74142995,3185,3185,3185,3185,0
20241011,123100,74142995,3185,3185,3185,3185,195
20241011,123000,73521920,3175,3175,3175,3175,0
20241011,122900,73521920,3175,3175,3175,3175,0
20241011,122800,73521920,3175,3180,3180,3175,161
20241011,122700,73009965,3175,3175,3175,3175,0
20241011,122600,73009965,3175,3175,3175,3175,10
20241011,122500,72978215,3170,3175,3175,3170,1110
20241011,122400,69457895,3180,3180,3180,3180,0
20241011,122300,69457895,3180,3180,3180,3180,13
20241011,122200,69416555,3175,3175,3175,3175,0
20241011,122100,69416555,3175,3175,3175,3175,0
20241011,122000,69416555,3175,3175,3175,3175,0
20241011,121900,69416555,3175,3175,3175,3175,0
20241011,121800,69416555,3175,3175,3175,3175,1
20241011,121700,69413380,3180,3180,3180,3180,0
20241011,121600,69413380,3180,3180,3180,3180,0
20241011,121500,69413380,3180,3180,3180,3180,6
20241011,121400,69394300,3180,3180,3180,3180,5
20241011,121300,69378400,3175,3175,3175,3175,0
20241011,121200,69378400,3175,3175,3175,3175,1
20241011,121100,69375225,3180,3180,3180,3180,1
20241011,121000,69372045,3170,3170,3170,3170,1
20241011,120900,69368875,3175,3175,3175,3175,0
20241011,120800,69368875,3175,3175,3175,3175,4
20241011,120700,69356175,3175,3175,3175,3175,0
20241011,120600,69356175,3175,3175,3175,3175,0
20241011,120500,69356175,3175,3175,3175,3175,11
20241011,120400,69321250,3170,3170,3170,3170,0
20241011,120300,69321250,3170,3170,3170,3170,0
20241011,120200,69321250,3170,3170,3170,3170,0
20241011,120100,69321250,3170,3170,3170,3170,0
20241011,120000,69321250,3170,3170,3170,3170,0
20241011,115900,69321250,3170,3170,3170,3170,5
20241011,115800,69305400,3170,3170,3170,3170,16
20241011,115700,69254680,3170,3170,3170,3170,0
20241011,115600,69254680,3170,3170,3170,3170,0
20241011,115500,69254680,3170,3170,3170,3170,0
20241011,115400,69254680,3170,3170,3170,3170,0
20241011,115300,69254680,3170,3170,3170,3170,0
20241011,115200,69254680,3170,3170,3170,3170,100
20241011,115100,68937680,3165,3165,3165,3165,0
20241011,115000,68937680,3165,3165,3165,3165,0
20241011,114900,68937680,3165,3165,3165,3165,0
20241011,114800,68937680,3165,3165,3165,3165,0
20241011,114700,68937680,3165,3165,3165,3165,10
20241011,114600,68906030,3165,3165,3165,3165,0
20241011,114500,68906030,3165,3165,3165,3165,0
20241011,114400,68906030,3165,3165,3165,3165,0
20241011,114300,68906030,3165,3165,3165,3165,0
20241011,114200,68906030,3165,3170,3170,3165,201
20241011,114100,68268865,3170,3170,3170,3170,0
20241011,114000,68268865,3170,3170,3170,3170,0
20241011,113900,68268865,3170,3170,3170,3170,0
20241011,113800,68268865,3170,3170,3170,3170,0
20241011,113700,68268865,3170,3170,3170,3170,0
20241011,113600,68268865,3170,3170,3170,3170,0
20241011,113500,68268865,3170,3170,3170,3170,500
20241011,113400,66683865,3170,3175,3175,3170,600
20241011,113300,64780190,3175,3175,3175,3175,150
20241011,113200,64303940,3175,3175,3175,3175,0
20241011,113100,64303940,3175,3175,3175,3175,0
20241011,113000,64303940,3175,3175,3175,3175,0
20241011,112900,64303940,3175,3175,3175,3175,0
20241011,112800,64303940,3175,3175,3175,3175,0
20241011,112700,64303940,3175,3175,3175,3175,0
20241011,112600,64303940,3175,3175,3175,3175,1
20241011,112500,64300765,3180,3180,3180,3180,0
20241011,112400,64300765,3180,3180,3180,3180,0
20241011,112300,64300765,3180,3180,3180,3180,0
20241011,112200,64300765,3180,3180,3180,3180,0
20241011,112100,64300765,3180,3180,3180,3180,0
20241011,112000,64300765,3180,3180,3180,3180,0
20241011,111900,64300765,3180,3180,3180,3180,0
20241011,111800,64300765,3180,3180,3180,3180,0
20241011,111700,64300765,3180,3175,3180,3175,401
20241011,111600,63025590,3180,3180,3180,3180,1
20241011,111500,63022410,3175,3175,3175,3175,0
20241011,111400,63022410,3175,3175,3175,3175,0
20241011,111300,63022410,3175,3175,3175,3175,10
20241011,111200,62990660,3180,3180,3180,3180,0
20241011,111100,62990660,3180,3180,3180,3180,0
20241011,111000,62990660,3180,3175,3180,3175,3
20241011,110900,62981125,3180,3180,3180,3180,0
20241011,110800,62981125,3180,3180,3180,3180,2
20241011,110700,62974765,3180,3180,3180,3180,0
20241011,110600,62974765,3180,3180,3180,3180,903
20241011,110500,60103225,3175,3175,3180,3165,40
20241011,110400,59976245,3175,3175,3175,3175,0
20241011,110300,59976245,3175,3175,3175,3175,0
20241011,110200,59976245,3175,3170,3175,3165,936
20241011,110100,57012710,3170,3175,3175,3170,17
20241011,110000,56958800,3170,3170,3170,3170,1
20241011,105900,56955630,3180,3180,3180,3180,189
20241011,105800,56354610,3170,3170,3170,3170,790
20241011,105700,53850310,3170,3170,3170,3170,0
20241011,105600,53850310,3170,3170,3170,3170,0
20241011,105500,53850310,3170,3170,3170,3170,0
20241011,105400,53850310,3170,3170,3170,3170,0
20241011,105300,53850310,3170,3170,3170,3170,0
20241011,105200,53850310,3170,3170,3170,3170,0
20241011,105100,53850310,3170,3170,3170,3170,1
20241011,105000,53847140,3180,3180,3180,3180,0
20241011,104900,53847140,3180,3175,3180,3175,6
20241011,104800,53828080,3175,3175,3175,3175,50
20241011,104700,53669330,3180,3180,3180,3180,0
20241011,104600,53669330,3180,3180,3180,3180,11
20241011,104500,53634350,3175,3175,3175,3175,28
20241011,104400,53545450,3175,3175,3175,3175,1
20241011,104300,53542275,3175,3175,3175,3175,1
20241011,104200,53539100,3170,3180,3180,3170,7
20241011,104100,53516850,3180,3170,3180,3170,2
20241011,104000,53510500,3180,3180,3180,3180,100
20241011,103900,53192500,3180,3180,3180,3180,0
20241011,103800,53192500,3180,3180,3180,3180,0
20241011,103700,53192500,3180,3180,3180,3180,0
20241011,103600,53192500,3180,3180,3180,3180,1
20241011,103500,53189320,3165,3180,3180,3165,3001
20241011,103400,43691135,3165,3180,3180,3165,11
20241011,103300,43656170,3180,3180,3180,3180,0
20241011,103200,43656170,3180,3180,3180,3180,1
20241011,103100,43652990,3180,3180,3180,3160,1102
20241011,103000,40166875,3185,3180,3185,3170,901
20241011,102900,37310270,3175,3175,3175,3175,1
20241011,102800,37307095,3180,3180,3180,3180,5
20241011,102700,37291195,3180,3180,3180,3180,23
20241011,102600,37218055,3170,3185,3185,3170,37
20241011,102500,37100375,3185,3175,3185,3175,481
20241011,102400,35571170,3175,3175,3175,3175,0
20241011,102300,35571170,3175,3175,3175,3170,401
20241011,102200,34298000,3175,3175,3175,3175,0
20241011,102100,34298000,3175,3175,3175,3175,0
20241011,102000,34298000,3175,3175,3175,3175,0
20241011,101900,34298000,3175,3175,3175,3175,2
20241011,101800,34291650,3170,3170,3170,3170,0
20241011,101700,34291650,3170,3170,3170,3170,0
20241011,101600,34291650,3170,3170,3170,3170,0
20241011,101500,34291650,3170,3170,3170,3170,0
20241011,101400,34291650,3170,3170,3170,3170,5
20241011,101300,34275800,3170,3170,3170,3170,0
20241011,101200,34275800,3170,3170,3170,3170,0
20241011,101100,34275800,3170,3170,3170,3170,2
20241011,101000,34269460,3165,3165,3165,3165,13
20241011,100900,34228315,3175,3175,3175,3175,5
20241011,100800,34212440,3165,3165,3165,3165,0
20241011,100700,34212440,3165,3165,3165,3165,80
20241011,100600,33959240,3165,3165,3165,3165,0
20241011,100500,33959240,3165,3165,3165,3165,100
20241011,100400,33642740,3175,3175,3175,3175,0
20241011,100300,33642740,3175,3175,3175,3175,0
20241011,100200,33642740,3175,3175,3175,3175,5
20241011,100100,33626865,3175,3175,3175,3175,150
20241011,100000,33150615,3175,3175,3175,3175,48
20241011,095900,32998215,3175,3165,3175,3165,11
20241011,095800,32963390,3165,3165,3165,3165,4
20241011,095700,32950730,3165,3165,3165,3165,90
20241011,095600,32665880,3175,3175,3175,3175,0
20241011,095500,32665880,3175,3175,3175,3175,0
20241011,095400,32665880,3175,3165,3175,3160,404
20241011,095300,31387735,3165,3170,3170,3165,3000
20241011,095200,21888005,3170,3170,3170,3170,44
20241011,095100,21748525,3170,3170,3170,3170,0
20241011,095000,21748525,3170,3170,3170,3170,10
20241011,094900,21716825,3175,3170,3175,3165,588
20241011,094800,19852550,3170,3170,3170,3170,182
20241011,094700,19275610,3170,3170,3170,3170,0
20241011,094600,19275610,3170,3170,3170,3170,2
20241011,094500,19269270,3170,3170,3170,3170,0
20241011,094400,19269270,3170,3170,3170,3170,234
20241011,094300,18527490,3175,3175,3175,3175,1
20241011,094200,18524315,3175,3175,3175,3165,5
20241011,094100,18508455,3165,3165,3165,3165,1
20241011,094000,18505290,3170,3175,3175,3170,1100
20241011,093900,15018010,3175,3175,3175,3175,0
20241011,093800,15018010,3175,3175,3175,3175,0
20241011,093700,15018010,3175,3175,3175,3175,0
20241011,093600,15018010,3175,3175,3175,3175,0
20241011,093500,15018010,3175,3175,3175,3175,1
20241011,093400,15014835,3170,3170,3170,3170,0
20241011,093300,15014835,3170,3170,3170,3170,0
20241011,093200,15014835,3170,3170,3170,3170,0
20241011,093100,15014835,3170,3170,3170,3170,277
20241011,093000,14136745,3170,3170,3170,3170,0
20241011,092900,14136745,3170,3170,3170,3170,0
20241011,092800,14136745,3170,3170,3170,3170,0
20241011,092700,14136745,3170,3190,3190,3170,201
20241011,092600,13495575,3190,3190,3190,3190,300
20241011,092500,12538575,3190,3190,3190,3190,0
20241011,092400,12538575,3190,3190,3190,3190,0
20241011,092300,12538575,3190,3190,3190,3190,0
20241011,092200,12538575,3190,3170,3190,3170,2
20241011,092100,12532215,3190,3190,3190,3190,0
20241011,092000,12532215,3190,3170,3190,3165,671
20241011,091900,10393470,3190,3175,3190,3170,1681
20241011,091800,5064010,3175,3185,3185,3175,51
20241011,091700,4901785,3185,3185,3185,3185,0
20241011,091600,4901785,3185,3185,3185,3185,1
20241011,091500,4898600,3185,3185,3185,3185,1
20241011,091400,4895415,3195,3195,3195,3195,0
20241011,091300,4895415,3195,3195,3195,3195,1
20241011,091200,4892220,3170,3180,3180,3170,306
20241011,091100,3920900,3170,3170,3170,3170,0
20241011,091000,3920900,3170,3170,3170,3170,0
20241011,090900,3920900,3170,3205,3205,3170,805
20241011,090800,1363480,3180,3180,3180,3180,1
20241011,090700,1360300,3195,3195,3195,3195,200
20241011,090600,721300,3195,3195,3195,3195,116
20241011,090500,350680,3175,3175,3175,3175,1
20241011,090400,347505,3195,3195,3195,3195,0
20241011,090300,347505,3195,3175,3195,3175,21
20241011,090200,280810,3200,3175,3200,3175,66
20241011,090100,69850,3175,3175,3175,3175,0
20241011,090000,69850,3175,3175,3175,3175,22