KissMeData/072020/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,195000,301497910,10590,10590,10590,10590,448
20241017,194900,301497910,10590,10590,10590,10590,0
20241017,194800,301497910,10590,10590,10590,10590,0
20241017,194700,301497910,10590,10590,10590,10590,0
20241017,194600,301497910,10590,10590,10590,10590,0
20241017,194500,301497910,10590,10590,10590,10590,0
20241017,194400,301497910,10590,10590,10590,10590,0
20241017,194300,301497910,10590,10590,10590,10590,0
20241017,194200,301497910,10590,10590,10590,10590,0
20241017,194100,301497910,10590,10590,10590,10590,0
20241017,194000,301497910,10590,10590,10590,10590,0
20241017,193900,301497910,10590,10590,10590,10590,0
20241017,193800,301497910,10590,10590,10590,10590,0
20241017,193700,301497910,10590,10590,10590,10590,0
20241017,193600,301497910,10590,10590,10590,10590,0
20241017,193500,301497910,10590,10590,10590,10590,0
20241017,193400,301497910,10590,10590,10590,10590,0
20241017,193300,301497910,10590,10590,10590,10590,0
20241017,193200,301497910,10590,10590,10590,10590,0
20241017,193100,301497910,10590,10590,10590,10590,0
20241017,193000,301497910,10590,10590,10590,10590,0
20241017,192900,301497910,10590,10590,10590,10590,0
20241017,192800,301497910,10590,10590,10590,10590,0
20241017,192700,301497910,10590,10590,10590,10590,0
20241017,192600,301497910,10590,10590,10590,10590,0
20241017,192500,301497910,10590,10590,10590,10590,0
20241017,192400,301497910,10590,10590,10590,10590,0
20241017,192300,301497910,10590,10590,10590,10590,0
20241017,192200,301497910,10590,10590,10590,10590,0
20241017,192100,301497910,10590,10590,10590,10590,0
20241017,192000,301497910,10590,10590,10590,10590,448
20241017,191900,301497910,10590,10590,10590,10590,0
20241017,191800,301497910,10590,10590,10590,10590,0
20241017,191700,301497910,10590,10590,10590,10590,0
20241017,191600,301497910,10590,10590,10590,10590,0
20241017,191500,301497910,10590,10590,10590,10590,0
20241017,191400,301497910,10590,10590,10590,10590,0
20241017,191300,301497910,10590,10590,10590,10590,0
20241017,191200,301497910,10590,10590,10590,10590,0
20241017,191100,301497910,10590,10590,10590,10590,0
20241017,191000,301497910,10590,10590,10590,10590,0
20241017,190900,301497910,10590,10590,10590,10590,0
20241017,190800,301497910,10590,10590,10590,10590,0
20241017,190700,301497910,10590,10590,10590,10590,0
20241017,190600,301497910,10590,10590,10590,10590,0
20241017,190500,301497910,10590,10590,10590,10590,0
20241017,190400,301497910,10590,10590,10590,10590,0
20241017,190300,301497910,10590,10590,10590,10590,0
20241017,190200,301497910,10590,10590,10590,10590,0
20241017,190100,301497910,10590,10590,10590,10590,0
20241017,190000,301497910,10590,10590,10590,10590,0
20241017,185900,301497910,10590,10590,10590,10590,0
20241017,185800,301497910,10590,10590,10590,10590,0
20241017,185700,301497910,10590,10590,10590,10590,0
20241017,185600,301497910,10590,10590,10590,10590,0
20241017,185500,301497910,10590,10590,10590,10590,0
20241017,185400,301497910,10590,10590,10590,10590,0
20241017,185300,301497910,10590,10590,10590,10590,0
20241017,185200,301497910,10590,10590,10590,10590,0
20241017,185100,301497910,10590,10590,10590,10590,0
20241017,185000,301497910,10590,10590,10590,10590,448
20241017,184900,301497910,10590,10590,10590,10590,0
20241017,184800,301497910,10590,10590,10590,10590,0
20241017,184700,301497910,10590,10590,10590,10590,0
20241017,184600,301497910,10590,10590,10590,10590,0
20241017,184500,301497910,10590,10590,10590,10590,0
20241017,184400,301497910,10590,10590,10590,10590,0
20241017,184300,301497910,10590,10590,10590,10590,0
20241017,184200,301497910,10590,10590,10590,10590,0
20241017,184100,301497910,10590,10590,10590,10590,0
20241017,184000,301497910,10590,10590,10590,10590,0
20241017,183900,301497910,10590,10590,10590,10590,0
20241017,183800,301497910,10590,10590,10590,10590,0
20241017,183700,301497910,10590,10590,10590,10590,0
20241017,183600,301497910,10590,10590,10590,10590,0
20241017,183500,301497910,10590,10590,10590,10590,0
20241017,183400,301497910,10590,10590,10590,10590,0
20241017,183300,301497910,10590,10590,10590,10590,0
20241017,183200,301497910,10590,10590,10590,10590,0
20241017,183100,301497910,10590,10590,10590,10590,0
20241017,183000,301497910,10590,10590,10590,10590,0
20241017,182900,301497910,10590,10590,10590,10590,0
20241017,182800,301497910,10590,10590,10590,10590,0
20241017,182700,301497910,10590,10590,10590,10590,0
20241017,182600,301497910,10590,10590,10590,10590,0
20241017,182500,301497910,10590,10590,10590,10590,0
20241017,182400,301497910,10590,10590,10590,10590,0
20241017,182300,301497910,10590,10590,10590,10590,0
20241017,182200,301497910,10590,10590,10590,10590,0
20241017,182100,301497910,10590,10590,10590,10590,0
20241017,182000,301497910,10590,10590,10590,10590,448
20241017,181900,301497910,10590,10590,10590,10590,0
20241017,181800,301497910,10590,10590,10590,10590,0
20241017,181700,301497910,10590,10590,10590,10590,0
20241017,181600,301497910,10590,10590,10590,10590,0
20241017,181500,301497910,10590,10590,10590,10590,0
20241017,181400,301497910,10590,10590,10590,10590,0
20241017,181300,301497910,10590,10590,10590,10590,0
20241017,181200,301497910,10590,10590,10590,10590,0
20241017,181100,301497910,10590,10590,10590,10590,0
20241017,181000,301497910,10590,10590,10590,10590,0
20241017,180900,301497910,10590,10590,10590,10590,0
20241017,180800,301497910,10590,10590,10590,10590,0
20241017,180700,301497910,10590,10590,10590,10590,0
20241017,180600,301497910,10590,10590,10590,10590,0
20241017,180500,301497910,10590,10590,10590,10590,0
20241017,180400,301497910,10590,10590,10590,10590,0
20241017,180300,301497910,10590,10590,10590,10590,0
20241017,180200,301497910,10590,10590,10590,10590,0
20241017,180100,301497910,10590,10590,10590,10590,0
20241017,180000,301497910,10590,10590,10590,10590,0
20241017,175900,301497910,10590,10590,10590,10590,0
20241017,175800,301497910,10590,10590,10590,10590,0
20241017,175700,301497910,10590,10590,10590,10590,0
20241017,175600,301497910,10590,10590,10590,10590,0
20241017,175500,301497910,10590,10590,10590,10590,0
20241017,175400,301497910,10590,10590,10590,10590,0
20241017,175300,301497910,10590,10590,10590,10590,0
20241017,175200,301497910,10590,10590,10590,10590,0
20241017,175100,301497910,10590,10590,10590,10590,0
20241017,175000,301497910,10590,10590,10590,10590,448
20241017,174900,301497910,10590,10590,10590,10590,0
20241017,174800,301497910,10590,10590,10590,10590,0
20241017,174700,301497910,10590,10590,10590,10590,0
20241017,174600,301497910,10590,10590,10590,10590,0
20241017,174500,301497910,10590,10590,10590,10590,0
20241017,174400,301497910,10590,10590,10590,10590,0
20241017,174300,301497910,10590,10590,10590,10590,0
20241017,174200,301497910,10590,10590,10590,10590,0
20241017,174100,301497910,10590,10590,10590,10590,0
20241017,174000,301497910,10590,10590,10590,10590,0
20241017,173900,301497910,10590,10590,10590,10590,0
20241017,173800,301497910,10590,10590,10590,10590,0
20241017,173700,301497910,10590,10590,10590,10590,0
20241017,173600,301497910,10590,10590,10590,10590,0
20241017,173500,301497910,10590,10590,10590,10590,0
20241017,173400,301497910,10590,10590,10590,10590,0
20241017,173300,301497910,10590,10590,10590,10590,0
20241017,173200,301497910,10590,10590,10590,10590,0
20241017,173100,301497910,10590,10590,10590,10590,0
20241017,173000,301497910,10590,10590,10590,10590,0
20241017,172900,301497910,10590,10590,10590,10590,0
20241017,172800,301497910,10590,10590,10590,10590,0
20241017,172700,301497910,10590,10590,10590,10590,0
20241017,172600,301497910,10590,10590,10590,10590,0
20241017,172500,301497910,10590,10590,10590,10590,0
20241017,172400,301497910,10590,10590,10590,10590,0
20241017,172300,301497910,10590,10590,10590,10590,0
20241017,172200,301497910,10590,10590,10590,10590,0
20241017,172100,301497910,10590,10590,10590,10590,0
20241017,172000,301497910,10590,10590,10590,10590,448
20241017,171900,301497910,10590,10590,10590,10590,0
20241017,171800,301497910,10590,10590,10590,10590,0
20241017,171700,301497910,10590,10590,10590,10590,0
20241017,171600,301497910,10590,10590,10590,10590,0
20241017,171500,301497910,10590,10590,10590,10590,0
20241017,171400,301497910,10590,10590,10590,10590,0
20241017,171300,301497910,10590,10590,10590,10590,0
20241017,171200,301497910,10590,10590,10590,10590,0
20241017,171100,301497910,10590,10590,10590,10590,0
20241017,171000,301497910,10590,10590,10590,10590,0
20241017,170900,301497910,10590,10590,10590,10590,0
20241017,170800,301497910,10590,10590,10590,10590,0
20241017,170700,301497910,10590,10590,10590,10590,0
20241017,170600,301497910,10590,10590,10590,10590,0
20241017,170500,301497910,10590,10590,10590,10590,0
20241017,170400,301497910,10590,10590,10590,10590,0
20241017,170300,301497910,10590,10590,10590,10590,0
20241017,170200,301497910,10590,10590,10590,10590,0
20241017,170100,301497910,10590,10590,10590,10590,0
20241017,170000,301497910,10590,10590,10590,10590,0
20241017,165900,301497910,10590,10590,10590,10590,0
20241017,165800,301497910,10590,10590,10590,10590,0
20241017,165700,301497910,10590,10590,10590,10590,0
20241017,165600,301497910,10590,10590,10590,10590,0
20241017,165500,301497910,10590,10590,10590,10590,0
20241017,165400,301497910,10590,10590,10590,10590,0
20241017,165300,301497910,10590,10590,10590,10590,0
20241017,165200,301497910,10590,10590,10590,10590,0
20241017,165100,301497910,10590,10590,10590,10590,0
20241017,165000,301497910,10590,10590,10590,10590,448
20241017,164900,301497910,10590,10590,10590,10590,0
20241017,164800,301497910,10590,10590,10590,10590,0
20241017,164700,301497910,10590,10590,10590,10590,0
20241017,164600,301497910,10590,10590,10590,10590,0
20241017,164500,301497910,10590,10590,10590,10590,0
20241017,164400,301497910,10590,10590,10590,10590,0
20241017,164300,301497910,10590,10590,10590,10590,0
20241017,164200,301497910,10590,10590,10590,10590,0
20241017,164100,301497910,10590,10590,10590,10590,0
20241017,164000,301497910,10590,10590,10590,10590,0
20241017,163900,301497910,10590,10590,10590,10590,0
20241017,163800,301497910,10590,10590,10590,10590,0
20241017,163700,301497910,10590,10590,10590,10590,0
20241017,163600,301497910,10590,10590,10590,10590,0
20241017,163500,301497910,10590,10590,10590,10590,0
20241017,163400,301497910,10590,10590,10590,10590,0
20241017,163300,301497910,10590,10590,10590,10590,0
20241017,163200,301497910,10590,10590,10590,10590,0
20241017,163100,301497910,10590,10590,10590,10590,0
20241017,163000,301497910,10590,10590,10590,10590,0
20241017,162900,301497910,10590,10590,10590,10590,0
20241017,162800,301497910,10590,10590,10590,10590,0
20241017,162700,301497910,10590,10590,10590,10590,0
20241017,162600,301497910,10590,10590,10590,10590,0
20241017,162500,301497910,10590,10590,10590,10590,0
20241017,162400,301497910,10590,10590,10590,10590,0
20241017,162300,301497910,10590,10590,10590,10590,0
20241017,162200,301497910,10590,10590,10590,10590,0
20241017,162100,301497910,10590,10590,10590,10590,0
20241017,162000,301497910,10590,10590,10590,10590,448
20241017,161900,301497910,10590,10590,10590,10590,0
20241017,161800,301497910,10590,10590,10590,10590,0
20241017,161700,301497910,10590,10590,10590,10590,0
20241017,161600,301497910,10590,10590,10590,10590,0
20241017,161500,301497910,10590,10590,10590,10590,0
20241017,161400,301497910,10590,10590,10590,10590,0
20241017,161300,301497910,10590,10590,10590,10590,0
20241017,161200,301497910,10590,10590,10590,10590,0
20241017,161100,301497910,10590,10590,10590,10590,0
20241017,161000,301497910,10590,10590,10590,10590,0
20241017,160900,301497910,10590,10590,10590,10590,0
20241017,160800,301497910,10590,10590,10590,10590,0
20241017,160700,301497910,10590,10590,10590,10590,0
20241017,160600,301497910,10590,10590,10590,10590,0
20241017,160500,301497910,10590,10590,10590,10590,0
20241017,160400,301497910,10590,10590,10590,10590,0
20241017,160300,301497910,10590,10590,10590,10590,0
20241017,160200,301497910,10590,10590,10590,10590,0
20241017,160100,301497910,10590,10590,10590,10590,0
20241017,160000,301497910,10590,10590,10590,10590,0
20241017,155900,301497910,10590,10590,10590,10590,0
20241017,155800,301497910,10590,10590,10590,10590,0
20241017,155700,301497910,10590,10590,10590,10590,0
20241017,155600,301497910,10590,10590,10590,10590,0
20241017,155500,301497910,10590,10590,10590,10590,0
20241017,155400,301497910,10590,10590,10590,10590,0
20241017,155300,301497910,10590,10590,10590,10590,0
20241017,155200,301497910,10590,10590,10590,10590,0
20241017,155100,301497910,10590,10590,10590,10590,0
20241017,155000,301497910,10590,10590,10590,10590,448
20241017,154900,301497910,10590,10590,10590,10590,0
20241017,154800,301497910,10590,10590,10590,10590,0
20241017,154700,301497910,10590,10590,10590,10590,0
20241017,154600,301497910,10590,10590,10590,10590,0
20241017,154500,301497910,10590,10590,10590,10590,0
20241017,154400,301497910,10590,10590,10590,10590,0
20241017,154300,301497910,10590,10590,10590,10590,0
20241017,154200,301497910,10590,10590,10590,10590,0
20241017,154100,301497910,10590,10590,10590,10590,0
20241017,154000,301497910,10590,10590,10590,10590,0
20241017,153900,301497910,10590,10590,10590,10590,0
20241017,153800,301497910,10590,10590,10590,10590,0
20241017,153700,301497910,10590,10590,10590,10590,0
20241017,153600,301497910,10590,10590,10590,10590,0
20241017,153500,301497910,10590,10590,10590,10590,0
20241017,153400,301497910,10590,10590,10590,10590,0
20241017,153300,301497910,10590,10590,10590,10590,0
20241017,153200,301497910,10590,10590,10590,10590,0
20241017,153100,301497910,10590,10590,10590,10590,0
20241017,153000,301497910,10590,10590,10590,10590,448
20241017,152900,296753590,10600,10600,10600,10600,0
20241017,152800,296753590,10600,10600,10600,10600,0
20241017,152700,296753590,10600,10600,10600,10600,0
20241017,152600,296753590,10600,10600,10600,10600,0
20241017,152500,296753590,10600,10600,10600,10600,0
20241017,152400,296753590,10600,10600,10600,10600,0
20241017,152300,296753590,10600,10600,10600,10600,0
20241017,152200,296753590,10600,10600,10600,10600,0
20241017,152100,296753590,10600,10600,10600,10600,0
20241017,152000,296753590,10600,10600,10600,10600,0
20241017,151900,296753590,10600,10600,10600,10600,0
20241017,151800,296753590,10600,10600,10600,10600,1
20241017,151700,296742990,10590,10590,10590,10590,50
20241017,151600,296213490,10590,10590,10590,10590,0
20241017,151500,296213490,10590,10590,10590,10590,0
20241017,151400,296213490,10590,10590,10590,10590,0
20241017,151300,296213490,10590,10590,10590,10590,0
20241017,151200,296213490,10590,10590,10590,10590,0
20241017,151100,296213490,10590,10590,10590,10590,0
20241017,151000,296213490,10590,10590,10590,10590,1
20241017,150900,296202900,10600,10590,10600,10590,106
20241017,150800,295080350,10590,10590,10590,10590,0
20241017,150700,295080350,10590,10570,10590,10570,259
20241017,150600,292340620,10580,10580,10580,10580,0
20241017,150500,292340620,10580,10580,10580,10580,0
20241017,150400,292340620,10580,10580,10580,10580,0
20241017,150300,292340620,10580,10580,10580,10580,0
20241017,150200,292340620,10580,10580,10580,10580,0
20241017,150100,292340620,10580,10580,10580,10580,46
20241017,150000,291853940,10580,10570,10580,10570,382
20241017,145900,287816180,10570,10570,10570,10570,0
20241017,145800,287816180,10570,10570,10570,10570,0
20241017,145700,287816180,10570,10570,10570,10570,0
20241017,145600,287816180,10570,10560,10570,10560,30
20241017,145500,287499360,10550,10550,10550,10550,0
20241017,145400,287499360,10550,10550,10550,10550,0
20241017,145300,287499360,10550,10560,10560,10550,500
20241017,145200,282223320,10570,10570,10570,10570,0
20241017,145100,282223320,10570,10570,10570,10570,0
20241017,145000,282223320,10570,10570,10570,10570,0
20241017,144900,282223320,10570,10570,10570,10570,0
20241017,144800,282223320,10570,10570,10570,10570,0
20241017,144700,282223320,10570,10560,10570,10560,20
20241017,144600,282012100,10570,10570,10570,10570,0
20241017,144500,282012100,10570,10570,10570,10570,0
20241017,144400,282012100,10570,10570,10570,10570,0
20241017,144300,282012100,10570,10570,10570,10570,0
20241017,144200,282012100,10570,10570,10570,10570,0
20241017,144100,282012100,10570,10560,10570,10560,15
20241017,144000,281853690,10550,10560,10560,10550,45
20241017,143900,281378930,10570,10570,10570,10570,0
20241017,143800,281378930,10570,10570,10570,10570,0
20241017,143700,281378930,10570,10560,10570,10560,87
20241017,143600,280460190,10550,10550,10550,10550,160
20241017,143500,278772190,10550,10550,10550,10550,0
20241017,143400,278772190,10550,10550,10550,10550,0
20241017,143300,278772190,10550,10550,10550,10550,1
20241017,143200,278761640,10550,10550,10550,10550,0
20241017,143100,278761640,10550,10550,10550,10550,0
20241017,143000,278761640,10550,10550,10550,10550,1
20241017,142900,278751090,10560,10560,10560,10560,0
20241017,142800,278751090,10560,10560,10560,10560,0
20241017,142700,278751090,10560,10560,10570,10560,23
20241017,142600,278508160,10560,10560,10560,10560,15
20241017,142500,278349760,10570,10570,10570,10570,0
20241017,142400,278349760,10570,10570,10570,10570,0
20241017,142300,278349760,10570,10570,10570,10570,0
20241017,142200,278349760,10570,10570,10570,10570,0
20241017,142100,278349760,10570,10570,10570,10560,13
20241017,142000,278212440,10560,10560,10570,10560,9
20241017,141900,278117360,10570,10560,10570,10560,20
20241017,141800,277906140,10570,10570,10570,10560,11
20241017,141700,277789920,10560,10550,10570,10550,17
20241017,141600,277610380,10570,10540,10570,10540,14
20241017,141500,277462610,10570,10540,10570,10540,856
20241017,141400,268440240,10550,10540,10550,10540,39
20241017,141300,268029170,10550,10570,10570,10540,1165
20241017,141200,255736060,10570,10570,10570,10570,33
20241017,141100,255387250,10580,10580,10580,10580,0
20241017,141000,255387250,10580,10580,10580,10580,0
20241017,140900,255387250,10580,10580,10580,10580,10
20241017,140800,255281450,10580,10580,10580,10580,5
20241017,140700,255228550,10570,10570,10570,10570,0
20241017,140600,255228550,10570,10570,10570,10570,0
20241017,140500,255228550,10570,10570,10570,10570,13
20241017,140400,255091140,10560,10570,10570,10560,94
20241017,140300,254098490,10580,10580,10580,10580,5
20241017,140200,254045590,10580,10580,10580,10580,2
20241017,140100,254024430,10580,10580,10580,10580,13
20241017,140000,253886890,10590,10590,10590,10590,0
20241017,135900,253886890,10590,10590,10590,10590,0
20241017,135800,253886890,10590,10590,10590,10590,0
20241017,135700,253886890,10590,10590,10590,10590,1
20241017,135600,253876300,10590,10590,10590,10590,0
20241017,135500,253876300,10590,10590,10590,10590,1
20241017,135400,253865710,10580,10580,10580,10580,2
20241017,135300,253844550,10570,10570,10570,10560,76
20241017,135200,253041870,10580,10570,10580,10560,77
20241017,135100,252228670,10580,10570,10580,10560,102
20241017,135000,251151510,10580,10590,10590,10570,13
20241017,134900,251013990,10570,10580,10590,10570,10
20241017,134800,250908170,10570,10600,10600,10570,2123
20241017,134700,228451750,10600,10600,10600,10600,13
20241017,134600,228313950,10600,10600,10600,10580,59
20241017,134500,227688630,10580,10600,10600,10580,2
20241017,134400,227667450,10590,10590,10590,10590,0
20241017,134300,227667450,10590,10590,10590,10590,0
20241017,134200,227667450,10590,10590,10590,10590,0
20241017,134100,227667450,10590,10590,10590,10590,1
20241017,134000,227656860,10580,10580,10580,10580,0
20241017,133900,227656860,10580,10580,10580,10580,298
20241017,133800,224504020,10580,10580,10580,10580,370
20241017,133700,220589420,10580,10580,10580,10580,0
20241017,133600,220589420,10580,10580,10580,10580,92
20241017,133500,219616060,10580,10580,10580,10580,0
20241017,133400,219616060,10580,10580,10580,10580,60
20241017,133300,218981260,10580,10580,10580,10580,0
20241017,133200,218981260,10580,10580,10580,10580,0
20241017,133100,218981260,10580,10580,10580,10580,0
20241017,133000,218981260,10580,10580,10580,10580,0
20241017,132900,218981260,10580,10580,10580,10580,0
20241017,132800,218981260,10580,10580,10580,10580,0
20241017,132700,218981260,10580,10580,10580,10580,0
20241017,132600,218981260,10580,10580,10580,10580,0
20241017,132500,218981260,10580,10580,10580,10580,0
20241017,132400,218981260,10580,10580,10580,10580,240
20241017,132300,216442060,10600,10600,10600,10600,0
20241017,132200,216442060,10600,10600,10600,10600,0
20241017,132100,216442060,10600,10600,10600,10600,0
20241017,132000,216442060,10600,10600,10600,10600,332
20241017,131900,212922860,10620,10620,10620,10620,0
20241017,131800,212922860,10620,10620,10620,10620,0
20241017,131700,212922860,10620,10620,10620,10620,0
20241017,131600,212922860,10620,10620,10620,10620,0
20241017,131500,212922860,10620,10600,10620,10600,301
20241017,131400,209732240,10600,10610,10610,10600,431
20241017,131300,205162150,10610,10610,10610,10610,1
20241017,131200,205151540,10600,10600,10600,10600,0
20241017,131100,205151540,10600,10600,10600,10600,0
20241017,131000,205151540,10600,10600,10600,10600,0
20241017,130900,205151540,10600,10600,10600,10600,0
20241017,130800,205151540,10600,10600,10600,10600,100
20241017,130700,204091540,10600,10600,10600,10600,0
20241017,130600,204091540,10600,10600,10600,10600,104
20241017,130500,202989140,10620,10620,10620,10620,0
20241017,130400,202989140,10620,10620,10620,10620,0
20241017,130300,202989140,10620,10620,10620,10620,0
20241017,130200,202989140,10620,10620,10620,10620,0
20241017,130100,202989140,10620,10610,10620,10610,9
20241017,130000,202893580,10600,10610,10610,10600,15
20241017,125900,202734560,10630,10630,10630,10630,0
20241017,125800,202734560,10630,10630,10630,10630,0
20241017,125700,202734560,10630,10630,10630,10630,0
20241017,125600,202734560,10630,10630,10630,10630,0
20241017,125500,202734560,10630,10630,10630,10630,0
20241017,125400,202734560,10630,10620,10630,10620,200
20241017,125300,200608570,10630,10610,10630,10610,4
20241017,125200,200566090,10630,10630,10630,10630,0
20241017,125100,200566090,10630,10630,10630,10630,0
20241017,125000,200566090,10630,10630,10630,10630,0
20241017,124900,200566090,10630,10630,10630,10630,0
20241017,124800,200566090,10630,10630,10630,10630,0
20241017,124700,200566090,10630,10600,10630,10600,4
20241017,124600,200523610,10590,10590,10590,10590,10
20241017,124500,200417710,10590,10610,10610,10590,100
20241017,124400,199358550,10630,10630,10630,10630,0
20241017,124300,199358550,10630,10630,10630,10630,0
20241017,124200,199358550,10630,10630,10630,10630,0
20241017,124100,199358550,10630,10630,10630,10630,0
20241017,124000,199358550,10630,10630,10630,10630,0
20241017,123900,199358550,10630,10630,10630,10630,0
20241017,123800,199358550,10630,10630,10630,10630,0
20241017,123700,199358550,10630,10630,10630,10630,0
20241017,123600,199358550,10630,10630,10630,10630,0
20241017,123500,199358550,10630,10630,10630,10630,0
20241017,123400,199358550,10630,10620,10630,10620,10
20241017,123300,199252260,10630,10620,10630,10620,20
20241017,123200,199039750,10620,10620,10620,10620,0
20241017,123100,199039750,10620,10620,10620,10620,0
20241017,123000,199039750,10620,10620,10620,10620,0
20241017,122900,199039750,10620,10620,10620,10620,0
20241017,122800,199039750,10620,10620,10620,10620,0
20241017,122700,199039750,10620,10620,10620,10620,0
20241017,122600,199039750,10620,10620,10620,10620,0
20241017,122500,199039750,10620,10620,10620,10620,0
20241017,122400,199039750,10620,10610,10620,10610,2
20241017,122300,199018520,10630,10630,10630,10630,0
20241017,122200,199018520,10630,10630,10630,10630,0
20241017,122100,199018520,10630,10630,10630,10630,0
20241017,122000,199018520,10630,10630,10630,10630,2
20241017,121900,198997260,10630,10610,10630,10600,137
20241017,121800,197542400,10620,10600,10620,10600,52
20241017,121700,196991160,10590,10590,10590,10590,0
20241017,121600,196991160,10590,10590,10590,10590,191
20241017,121500,194968470,10580,10580,10580,10580,0
20241017,121400,194968470,10580,10580,10580,10580,0
20241017,121300,194968470,10580,10580,10580,10580,0
20241017,121200,194968470,10580,10580,10580,10580,0
20241017,121100,194968470,10580,10580,10580,10580,0
20241017,121000,194968470,10580,10580,10580,10580,0
20241017,120900,194968470,10580,10580,10580,10580,0
20241017,120800,194968470,10580,10580,10580,10580,0
20241017,120700,194968470,10580,10580,10580,10580,0
20241017,120600,194968470,10580,10580,10580,10580,203
20241017,120500,192820730,10580,10580,10580,10580,0
20241017,120400,192820730,10580,10580,10580,10580,0
20241017,120300,192820730,10580,10570,10580,10570,142
20241017,120200,191319780,10570,10570,10570,10570,0
20241017,120100,191319780,10570,10570,10570,10570,0
20241017,120000,191319780,10570,10570,10570,10570,27
20241017,115900,191034390,10570,10570,10570,10570,0
20241017,115800,191034390,10570,10580,10580,10570,3
20241017,115700,191002670,10580,10580,10580,10580,1
20241017,115600,190992090,10580,10580,10580,10580,0
20241017,115500,190992090,10580,10580,10580,10580,0
20241017,115400,190992090,10580,10580,10580,10580,0
20241017,115300,190992090,10580,10580,10580,10580,0
20241017,115200,190992090,10580,10580,10580,10580,0
20241017,115100,190992090,10580,10580,10580,10580,0
20241017,115000,190992090,10580,10580,10580,10580,0
20241017,114900,190992090,10580,10580,10580,10580,0
20241017,114800,190992090,10580,10580,10580,10580,0
20241017,114700,190992090,10580,10580,10580,10580,0
20241017,114600,190992090,10580,10580,10580,10580,0
20241017,114500,190992090,10580,10580,10580,10580,0
20241017,114400,190992090,10580,10580,10580,10580,0
20241017,114300,190992090,10580,10580,10580,10580,0
20241017,114200,190992090,10580,10580,10580,10580,0
20241017,114100,190992090,10580,10580,10580,10580,0
20241017,114000,190992090,10580,10580,10580,10580,2
20241017,113900,190970930,10580,10580,10580,10580,0
20241017,113800,190970930,10580,10580,10580,10580,0
20241017,113700,190970930,10580,10580,10580,10580,0
20241017,113600,190970930,10580,10580,10580,10580,0
20241017,113500,190970930,10580,10580,10580,10580,35
20241017,113400,190600630,10580,10580,10580,10580,0
20241017,113300,190600630,10580,10580,10580,10580,0
20241017,113200,190600630,10580,10580,10580,10580,0
20241017,113100,190600630,10580,10580,10580,10580,0
20241017,113000,190600630,10580,10580,10580,10580,13
20241017,112900,190463090,10590,10590,10590,10580,11
20241017,112800,190346650,10580,10580,10590,10580,3
20241017,112700,190314900,10590,10590,10590,10590,0
20241017,112600,190314900,10590,10590,10590,10590,1
20241017,112500,190304310,10570,10560,10570,10550,96
20241017,112400,189291150,10570,10570,10570,10570,7
20241017,112300,189217160,10570,10590,10590,10560,580
20241017,112200,183088580,10580,10580,10580,10580,0
20241017,112100,183088580,10580,10580,10580,10580,0
20241017,112000,183088580,10580,10580,10580,10580,0
20241017,111900,183088580,10580,10580,10580,10580,0
20241017,111800,183088580,10580,10580,10580,10580,0
20241017,111700,183088580,10580,10580,10580,10580,0
20241017,111600,183088580,10580,10580,10580,10580,1
20241017,111500,183078000,10580,10580,10580,10580,0
20241017,111400,183078000,10580,10580,10580,10580,0
20241017,111300,183078000,10580,10580,10580,10580,0
20241017,111200,183078000,10580,10580,10580,10580,1
20241017,111100,183067420,10580,10580,10580,10580,0
20241017,111000,183067420,10580,10580,10580,10570,82
20241017,110900,182200660,10570,10600,10600,10570,181
20241017,110800,180285790,10600,10600,10600,10600,0
20241017,110700,180285790,10600,10600,10600,10600,0
20241017,110600,180285790,10600,10600,10600,10600,0
20241017,110500,180285790,10600,10600,10600,10600,0
20241017,110400,180285790,10600,10600,10600,10600,3
20241017,110300,180253990,10600,10600,10600,10600,129
20241017,110200,178886590,10600,10600,10600,10600,0
20241017,110100,178886590,10600,10600,10600,10600,0
20241017,110000,178886590,10600,10600,10600,10600,0
20241017,105900,178886590,10600,10600,10600,10600,0
20241017,105800,178886590,10600,10600,10600,10600,1
20241017,105700,178875990,10590,10590,10590,10590,0
20241017,105600,178875990,10590,10590,10590,10590,0
20241017,105500,178875990,10590,10590,10590,10590,1
20241017,105400,178865400,10590,10590,10590,10590,1
20241017,105300,178854810,10590,10590,10590,10590,0
20241017,105200,178854810,10590,10590,10590,10590,0
20241017,105100,178854810,10590,10590,10590,10590,0
20241017,105000,178854810,10590,10590,10590,10590,0
20241017,104900,178854810,10590,10590,10590,10590,0
20241017,104800,178854810,10590,10590,10590,10590,0
20241017,104700,178854810,10590,10590,10590,10590,1
20241017,104600,178844220,10600,10600,10600,10600,0
20241017,104500,178844220,10600,10580,10600,10580,3
20241017,104400,178812450,10590,10590,10590,10590,0
20241017,104300,178812450,10590,10590,10590,10590,2
20241017,104200,178791270,10590,10580,10590,10580,106
20241017,104100,177668770,10580,10580,10580,10580,6
20241017,104000,177605290,10600,10600,10600,10600,1
20241017,103900,177594690,10580,10580,10580,10580,0
20241017,103800,177594690,10580,10580,10580,10580,0
20241017,103700,177594690,10580,10580,10580,10580,5
20241017,103600,177541790,10580,10580,10580,10580,4
20241017,103500,177499470,10580,10580,10580,10580,6
20241017,103400,177435990,10580,10580,10580,10580,6
20241017,103300,177372510,10580,10580,10580,10580,5
20241017,103200,177319610,10580,10580,10580,10580,2
20241017,103100,177298450,10580,10580,10580,10580,5
20241017,103000,177245550,10580,10580,10580,10580,6
20241017,102900,177182070,10580,10580,10580,10580,5
20241017,102800,177129170,10580,10600,10600,10580,49
20241017,102700,176609850,10600,10600,10600,10600,0
20241017,102600,176609850,10600,10570,10600,10570,166
20241017,102500,174850720,10570,10620,10620,10560,3293
20241017,102400,139981150,10640,10640,10640,10640,0
20241017,102300,139981150,10640,10640,10640,10640,0
20241017,102200,139981150,10640,10640,10640,10640,1
20241017,102100,139970510,10640,10640,10640,10640,0
20241017,102000,139970510,10640,10640,10640,10640,5
20241017,101900,139917310,10620,10620,10620,10620,31
20241017,101800,139588090,10610,10610,10610,10610,6
20241017,101700,139524430,10610,10610,10610,10610,6
20241017,101600,139460770,10610,10610,10610,10610,7
20241017,101500,139386500,10610,10610,10610,10600,20
20241017,101400,139174430,10610,10610,10610,10610,6
20241017,101300,139110770,10610,10610,10610,10610,6
20241017,101200,139047110,10610,10610,10610,10610,7
20241017,101100,138972840,10610,10610,10610,10610,5
20241017,101000,138919790,10600,10600,10600,10600,6
20241017,100900,138856190,10600,10610,10610,10590,104
20241017,100800,137754610,10620,10620,10620,10620,0
20241017,100700,137754610,10620,10620,10620,10620,1
20241017,100600,137743990,10620,10620,10620,10620,1
20241017,100500,137733370,10620,10620,10620,10620,0
20241017,100400,137733370,10620,10620,10620,10620,3
20241017,100300,137701510,10620,10620,10620,10620,1
20241017,100200,137690890,10620,10620,10620,10620,2
20241017,100100,137669650,10630,10620,10630,10620,80
20241017,100000,136819260,10630,10630,10630,10630,0
20241017,095900,136819260,10630,10630,10630,10630,0
20241017,095800,136819260,10630,10630,10630,10630,0
20241017,095700,136819260,10630,10620,10630,10620,5
20241017,095600,136766140,10610,10610,10610,10610,0
20241017,095500,136766140,10610,10610,10610,10610,0
20241017,095400,136766140,10610,10610,10610,10610,12
20241017,095300,136638820,10610,10610,10610,10610,0
20241017,095200,136638820,10610,10610,10610,10610,0
20241017,095100,136638820,10610,10610,10610,10610,1
20241017,095000,136628210,10600,10600,10600,10600,0
20241017,094900,136628210,10600,10600,10600,10600,1
20241017,094800,136617610,10600,10600,10600,10600,0
20241017,094700,136617610,10600,10600,10600,10600,0
20241017,094600,136617610,10600,10600,10600,10600,0
20241017,094500,136617610,10600,10600,10600,10600,0
20241017,094400,136617610,10600,10600,10600,10600,0
20241017,094300,136617610,10600,10590,10600,10590,767
20241017,094200,128487450,10590,10580,10590,10580,294
20241017,094100,125374920,10580,10580,10580,10580,302
20241017,094000,122179760,10580,10580,10580,10580,1
20241017,093900,122169180,10580,10580,10580,10580,0
20241017,093800,122169180,10580,10580,10580,10580,70
20241017,093700,121428580,10580,10580,10580,10580,100
20241017,093600,120370580,10580,10580,10580,10580,3
20241017,093500,120338840,10590,10590,10590,10590,0
20241017,093400,120338840,10590,10590,10590,10590,0
20241017,093300,120338840,10590,10590,10590,10590,0
20241017,093200,120338840,10590,10590,10590,10590,0
20241017,093100,120338840,10590,10590,10590,10590,1
20241017,093000,120328250,10590,10590,10590,10590,2
20241017,092900,120307070,10560,10560,10560,10560,0
20241017,092800,120307070,10560,10560,10560,10560,0
20241017,092700,120307070,10560,10570,10570,10560,744
20241017,092600,112444260,10570,10570,10570,10570,0
20241017,092500,112444260,10570,10570,10570,10570,0
20241017,092400,112444260,10570,10570,10570,10570,5
20241017,092300,112391410,10570,10590,10590,10570,650
20241017,092200,105517300,10590,10570,10590,10570,1558
20241017,092100,89035280,10570,10570,10570,10570,10
20241017,092000,88929580,10560,10570,10570,10560,290
20241017,091900,85866160,10570,10590,10590,10570,2400
20241017,091800,60488310,10610,10610,10610,10610,2
20241017,091700,60467090,10590,10590,10590,10590,8
20241017,091600,60382370,10590,10600,10610,10590,478
20241017,091500,55316050,10610,10650,10650,10610,2046
20241017,091400,33599450,10650,10650,10660,10650,3
20241017,091300,33567490,10620,10620,10620,10620,12
20241017,091200,33440050,10620,10650,10660,10620,679
20241017,091100,26223940,10660,10660,10660,10660,0
20241017,091000,26223940,10660,10650,10660,10650,3
20241017,090900,26191970,10650,10660,10660,10630,601
20241017,090800,19794230,10670,10670,10670,10670,95
20241017,090700,18780580,10710,10710,10710,10710,1
20241017,090600,18769870,10700,10700,10700,10700,6
20241017,090500,18705670,10710,10710,10710,10710,0
20241017,090400,18705670,10710,10670,10710,10670,546
20241017,090300,12860920,10620,10670,10670,10620,2
20241017,090200,12839630,10620,10620,10620,10620,878
20241017,090100,3515270,10620,10640,10640,10620,265
20241017,090000,700920,10620,10620,10620,10620,66