KissMeData/083500/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,195600,224955580,10010,10010,10010,10010,289
20241010,195500,224955580,10010,10010,10010,10010,0
20241010,195400,224955580,10010,10010,10010,10010,0
20241010,195300,224955580,10010,10010,10010,10010,0
20241010,195200,224955580,10010,10010,10010,10010,0
20241010,195100,224955580,10010,10010,10010,10010,0
20241010,195000,224955580,10010,10010,10010,10010,0
20241010,194900,224955580,10010,10010,10010,10010,0
20241010,194800,224955580,10010,10010,10010,10010,0
20241010,194700,224955580,10010,10010,10010,10010,0
20241010,194600,224955580,10010,10010,10010,10010,0
20241010,194500,224955580,10010,10010,10010,10010,0
20241010,194400,224955580,10010,10010,10010,10010,0
20241010,194300,224955580,10010,10010,10010,10010,0
20241010,194200,224955580,10010,10010,10010,10010,0
20241010,194100,224955580,10010,10010,10010,10010,0
20241010,194000,224955580,10010,10010,10010,10010,0
20241010,193900,224955580,10010,10010,10010,10010,0
20241010,193800,224955580,10010,10010,10010,10010,0
20241010,193700,224955580,10010,10010,10010,10010,0
20241010,193600,224955580,10010,10010,10010,10010,0
20241010,193500,224955580,10010,10010,10010,10010,0
20241010,193400,224955580,10010,10010,10010,10010,0
20241010,193300,224955580,10010,10010,10010,10010,0
20241010,193200,224955580,10010,10010,10010,10010,0
20241010,193100,224955580,10010,10010,10010,10010,0
20241010,193000,224955580,10010,10010,10010,10010,0
20241010,192900,224955580,10010,10010,10010,10010,0
20241010,192800,224955580,10010,10010,10010,10010,0
20241010,192700,224955580,10010,10010,10010,10010,0
20241010,192600,224955580,10010,10010,10010,10010,289
20241010,192500,224955580,10010,10010,10010,10010,0
20241010,192400,224955580,10010,10010,10010,10010,0
20241010,192300,224955580,10010,10010,10010,10010,0
20241010,192200,224955580,10010,10010,10010,10010,0
20241010,192100,224955580,10010,10010,10010,10010,0
20241010,192000,224955580,10010,10010,10010,10010,0
20241010,191900,224955580,10010,10010,10010,10010,0
20241010,191800,224955580,10010,10010,10010,10010,0
20241010,191700,224955580,10010,10010,10010,10010,0
20241010,191600,224955580,10010,10010,10010,10010,0
20241010,191500,224955580,10010,10010,10010,10010,0
20241010,191400,224955580,10010,10010,10010,10010,0
20241010,191300,224955580,10010,10010,10010,10010,0
20241010,191200,224955580,10010,10010,10010,10010,0
20241010,191100,224955580,10010,10010,10010,10010,0
20241010,191000,224955580,10010,10010,10010,10010,0
20241010,190900,224955580,10010,10010,10010,10010,0
20241010,190800,224955580,10010,10010,10010,10010,0
20241010,190700,224955580,10010,10010,10010,10010,0
20241010,190600,224955580,10010,10010,10010,10010,0
20241010,190500,224955580,10010,10010,10010,10010,0
20241010,190400,224955580,10010,10010,10010,10010,0
20241010,190300,224955580,10010,10010,10010,10010,0
20241010,190200,224955580,10010,10010,10010,10010,0
20241010,190100,224955580,10010,10010,10010,10010,0
20241010,190000,224955580,10010,10010,10010,10010,0
20241010,185900,224955580,10010,10010,10010,10010,0
20241010,185800,224955580,10010,10010,10010,10010,0
20241010,185700,224955580,10010,10010,10010,10010,0
20241010,185600,224955580,10010,10010,10010,10010,289
20241010,185500,224955580,10010,10010,10010,10010,0
20241010,185400,224955580,10010,10010,10010,10010,0
20241010,185300,224955580,10010,10010,10010,10010,0
20241010,185200,224955580,10010,10010,10010,10010,0
20241010,185100,224955580,10010,10010,10010,10010,0
20241010,185000,224955580,10010,10010,10010,10010,0
20241010,184900,224955580,10010,10010,10010,10010,0
20241010,184800,224955580,10010,10010,10010,10010,0
20241010,184700,224955580,10010,10010,10010,10010,0
20241010,184600,224955580,10010,10010,10010,10010,0
20241010,184500,224955580,10010,10010,10010,10010,0
20241010,184400,224955580,10010,10010,10010,10010,0
20241010,184300,224955580,10010,10010,10010,10010,0
20241010,184200,224955580,10010,10010,10010,10010,0
20241010,184100,224955580,10010,10010,10010,10010,0
20241010,184000,224955580,10010,10010,10010,10010,0
20241010,183900,224955580,10010,10010,10010,10010,0
20241010,183800,224955580,10010,10010,10010,10010,0
20241010,183700,224955580,10010,10010,10010,10010,0
20241010,183600,224955580,10010,10010,10010,10010,0
20241010,183500,224955580,10010,10010,10010,10010,0
20241010,183400,224955580,10010,10010,10010,10010,0
20241010,183300,224955580,10010,10010,10010,10010,0
20241010,183200,224955580,10010,10010,10010,10010,0
20241010,183100,224955580,10010,10010,10010,10010,0
20241010,183000,224955580,10010,10010,10010,10010,0
20241010,182900,224955580,10010,10010,10010,10010,0
20241010,182800,224955580,10010,10010,10010,10010,0
20241010,182700,224955580,10010,10010,10010,10010,0
20241010,182600,224955580,10010,10010,10010,10010,289
20241010,182500,224955580,10010,10010,10010,10010,0
20241010,182400,224955580,10010,10010,10010,10010,0
20241010,182300,224955580,10010,10010,10010,10010,0
20241010,182200,224955580,10010,10010,10010,10010,0
20241010,182100,224955580,10010,10010,10010,10010,0
20241010,182000,224955580,10010,10010,10010,10010,0
20241010,181900,224955580,10010,10010,10010,10010,0
20241010,181800,224955580,10010,10010,10010,10010,0
20241010,181700,224955580,10010,10010,10010,10010,0
20241010,181600,224955580,10010,10010,10010,10010,0
20241010,181500,224955580,10010,10010,10010,10010,0
20241010,181400,224955580,10010,10010,10010,10010,0
20241010,181300,224955580,10010,10010,10010,10010,0
20241010,181200,224955580,10010,10010,10010,10010,0
20241010,181100,224955580,10010,10010,10010,10010,0
20241010,181000,224955580,10010,10010,10010,10010,0
20241010,180900,224955580,10010,10010,10010,10010,0
20241010,180800,224955580,10010,10010,10010,10010,0
20241010,180700,224955580,10010,10010,10010,10010,0
20241010,180600,224955580,10010,10010,10010,10010,0
20241010,180500,224955580,10010,10010,10010,10010,0
20241010,180400,224955580,10010,10010,10010,10010,0
20241010,180300,224955580,10010,10010,10010,10010,0
20241010,180200,224955580,10010,10010,10010,10010,0
20241010,180100,224955580,10010,10010,10010,10010,0
20241010,180000,224955580,10010,10010,10010,10010,0
20241010,175900,224955580,10010,10010,10010,10010,0
20241010,175800,224955580,10010,10010,10010,10010,0
20241010,175700,224955580,10010,10010,10010,10010,0
20241010,175600,224955580,10010,10010,10010,10010,289
20241010,175500,224955580,10010,10010,10010,10010,0
20241010,175400,224955580,10010,10010,10010,10010,0
20241010,175300,224955580,10010,10010,10010,10010,0
20241010,175200,224955580,10010,10010,10010,10010,0
20241010,175100,224955580,10010,10010,10010,10010,0
20241010,175000,224955580,10010,10010,10010,10010,0
20241010,174900,224955580,10010,10010,10010,10010,0
20241010,174800,224955580,10010,10010,10010,10010,0
20241010,174700,224955580,10010,10010,10010,10010,0
20241010,174600,224955580,10010,10010,10010,10010,0
20241010,174500,224955580,10010,10010,10010,10010,0
20241010,174400,224955580,10010,10010,10010,10010,0
20241010,174300,224955580,10010,10010,10010,10010,0
20241010,174200,224955580,10010,10010,10010,10010,0
20241010,174100,224955580,10010,10010,10010,10010,0
20241010,174000,224955580,10010,10010,10010,10010,0
20241010,173900,224955580,10010,10010,10010,10010,0
20241010,173800,224955580,10010,10010,10010,10010,0
20241010,173700,224955580,10010,10010,10010,10010,0
20241010,173600,224955580,10010,10010,10010,10010,0
20241010,173500,224955580,10010,10010,10010,10010,0
20241010,173400,224955580,10010,10010,10010,10010,0
20241010,173300,224955580,10010,10010,10010,10010,0
20241010,173200,224955580,10010,10010,10010,10010,0
20241010,173100,224955580,10010,10010,10010,10010,0
20241010,173000,224955580,10010,10010,10010,10010,0
20241010,172900,224955580,10010,10010,10010,10010,0
20241010,172800,224955580,10010,10010,10010,10010,0
20241010,172700,224955580,10010,10010,10010,10010,0
20241010,172600,224955580,10010,10010,10010,10010,289
20241010,172500,224955580,10010,10010,10010,10010,0
20241010,172400,224955580,10010,10010,10010,10010,0
20241010,172300,224955580,10010,10010,10010,10010,0
20241010,172200,224955580,10010,10010,10010,10010,0
20241010,172100,224955580,10010,10010,10010,10010,0
20241010,172000,224955580,10010,10010,10010,10010,0
20241010,171900,224955580,10010,10010,10010,10010,0
20241010,171800,224955580,10010,10010,10010,10010,0
20241010,171700,224955580,10010,10010,10010,10010,0
20241010,171600,224955580,10010,10010,10010,10010,0
20241010,171500,224955580,10010,10010,10010,10010,0
20241010,171400,224955580,10010,10010,10010,10010,0
20241010,171300,224955580,10010,10010,10010,10010,0
20241010,171200,224955580,10010,10010,10010,10010,0
20241010,171100,224955580,10010,10010,10010,10010,0
20241010,171000,224955580,10010,10010,10010,10010,0
20241010,170900,224955580,10010,10010,10010,10010,0
20241010,170800,224955580,10010,10010,10010,10010,0
20241010,170700,224955580,10010,10010,10010,10010,0
20241010,170600,224955580,10010,10010,10010,10010,0
20241010,170500,224955580,10010,10010,10010,10010,0
20241010,170400,224955580,10010,10010,10010,10010,0
20241010,170300,224955580,10010,10010,10010,10010,0
20241010,170200,224955580,10010,10010,10010,10010,0
20241010,170100,224955580,10010,10010,10010,10010,0
20241010,170000,224955580,10010,10010,10010,10010,0
20241010,165900,224955580,10010,10010,10010,10010,0
20241010,165800,224955580,10010,10010,10010,10010,0
20241010,165700,224955580,10010,10010,10010,10010,0
20241010,165600,224955580,10010,10010,10010,10010,289
20241010,165500,224955580,10010,10010,10010,10010,0
20241010,165400,224955580,10010,10010,10010,10010,0
20241010,165300,224955580,10010,10010,10010,10010,0
20241010,165200,224955580,10010,10010,10010,10010,0
20241010,165100,224955580,10010,10010,10010,10010,0
20241010,165000,224955580,10010,10010,10010,10010,0
20241010,164900,224955580,10010,10010,10010,10010,0
20241010,164800,224955580,10010,10010,10010,10010,0
20241010,164700,224955580,10010,10010,10010,10010,0
20241010,164600,224955580,10010,10010,10010,10010,0
20241010,164500,224955580,10010,10010,10010,10010,0
20241010,164400,224955580,10010,10010,10010,10010,0
20241010,164300,224955580,10010,10010,10010,10010,0
20241010,164200,224955580,10010,10010,10010,10010,0
20241010,164100,224955580,10010,10010,10010,10010,0
20241010,164000,224955580,10010,10010,10010,10010,0
20241010,163900,224955580,10010,10010,10010,10010,0
20241010,163800,224955580,10010,10010,10010,10010,0
20241010,163700,224955580,10010,10010,10010,10010,0
20241010,163600,224955580,10010,10010,10010,10010,0
20241010,163500,224955580,10010,10010,10010,10010,0
20241010,163400,224955580,10010,10010,10010,10010,0
20241010,163300,224955580,10010,10010,10010,10010,0
20241010,163200,224955580,10010,10010,10010,10010,0
20241010,163100,224955580,10010,10010,10010,10010,0
20241010,163000,224955580,10010,10010,10010,10010,0
20241010,162900,224955580,10010,10010,10010,10010,0
20241010,162800,224955580,10010,10010,10010,10010,0
20241010,162700,224955580,10010,10010,10010,10010,0
20241010,162600,224955580,10010,10010,10010,10010,289
20241010,162500,224955580,10010,10010,10010,10010,0
20241010,162400,224955580,10010,10010,10010,10010,0
20241010,162300,224955580,10010,10010,10010,10010,0
20241010,162200,224955580,10010,10010,10010,10010,0
20241010,162100,224955580,10010,10010,10010,10010,0
20241010,162000,224955580,10010,10010,10010,10010,0
20241010,161900,224955580,10010,10010,10010,10010,0
20241010,161800,224955580,10010,10010,10010,10010,0
20241010,161700,224955580,10010,10010,10010,10010,0
20241010,161600,224955580,10010,10010,10010,10010,0
20241010,161500,224955580,10010,10010,10010,10010,0
20241010,161400,224955580,10010,10010,10010,10010,0
20241010,161300,224955580,10010,10010,10010,10010,0
20241010,161200,224955580,10010,10010,10010,10010,0
20241010,161100,224955580,10010,10010,10010,10010,0
20241010,161000,224955580,10010,10010,10010,10010,0
20241010,160900,224955580,10010,10010,10010,10010,0
20241010,160800,224955580,10010,10010,10010,10010,0
20241010,160700,224955580,10010,10010,10010,10010,0
20241010,160600,224955580,10010,10010,10010,10010,0
20241010,160500,224955580,10010,10010,10010,10010,0
20241010,160400,224955580,10010,10010,10010,10010,0
20241010,160300,224955580,10010,10010,10010,10010,0
20241010,160200,224955580,10010,10010,10010,10010,0
20241010,160100,224955580,10010,10010,10010,10010,0
20241010,160000,224955580,10010,10010,10010,10010,0
20241010,155900,224955580,10010,10010,10010,10010,0
20241010,155800,224955580,10010,10010,10010,10010,0
20241010,155700,224955580,10010,10010,10010,10010,0
20241010,155600,224955580,10010,10010,10010,10010,289
20241010,155500,224955580,10010,10010,10010,10010,0
20241010,155400,224955580,10010,10010,10010,10010,0
20241010,155300,224955580,10010,10010,10010,10010,0
20241010,155200,224955580,10010,10010,10010,10010,0
20241010,155100,224955580,10010,10010,10010,10010,0
20241010,155000,224955580,10010,10010,10010,10010,0
20241010,154900,224955580,10010,10010,10010,10010,0
20241010,154800,224955580,10010,10010,10010,10010,0
20241010,154700,224955580,10010,10010,10010,10010,0
20241010,154600,224955580,10010,10010,10010,10010,0
20241010,154500,224955580,10010,10010,10010,10010,0
20241010,154400,224955580,10010,10010,10010,10010,0
20241010,154300,224955580,10010,10010,10010,10010,0
20241010,154200,224955580,10010,10010,10010,10010,0
20241010,154100,224955580,10010,10010,10010,10010,0
20241010,154000,224955580,10010,10010,10010,10010,0
20241010,153900,224955580,10010,10010,10010,10010,0
20241010,153800,224955580,10010,10010,10010,10010,0
20241010,153700,224955580,10010,10010,10010,10010,0
20241010,153600,224955580,10010,10010,10010,10010,0
20241010,153500,224955580,10010,10010,10010,10010,0
20241010,153400,224955580,10010,10010,10010,10010,0
20241010,153300,224955580,10010,10010,10010,10010,0
20241010,153200,224955580,10010,10010,10010,10010,0
20241010,153100,224955580,10010,10010,10010,10010,0
20241010,153000,224955580,10010,10010,10010,10010,289
20241010,152900,222062690,10010,10010,10010,10010,0
20241010,152800,222062690,10010,10010,10010,10010,0
20241010,152700,222062690,10010,10010,10010,10010,0
20241010,152600,222062690,10010,10010,10010,10010,0
20241010,152500,222062690,10010,10010,10010,10010,0
20241010,152400,222062690,10010,10010,10010,10010,0
20241010,152300,222062690,10010,10010,10010,10010,0
20241010,152200,222062690,10010,10010,10010,10010,0
20241010,152100,222062690,10010,10010,10010,10010,0
20241010,152000,222062690,10010,10010,10010,10010,0
20241010,151900,222062690,10010,10010,10010,10010,0
20241010,151800,222062690,10010,9980,10010,9980,55
20241010,151700,221513640,9980,9980,9980,9980,0
20241010,151600,221513640,9980,9980,9980,9980,2
20241010,151500,221493680,9960,9960,9960,9960,0
20241010,151400,221493680,9960,9960,9960,9960,0
20241010,151300,221493680,9960,9960,9960,9960,0
20241010,151200,221493680,9960,9960,9960,9960,0
20241010,151100,221493680,9960,9960,9960,9960,0
20241010,151000,221493680,9960,9960,9960,9960,0
20241010,150900,221493680,9960,9950,9960,9950,194
20241010,150800,219562750,9950,9960,9960,9950,419
20241010,150700,215392530,9960,9970,9970,9960,1018
20241010,150600,205249120,9970,9980,9980,9970,1125
20241010,150500,194028630,9990,10000,10000,9990,126
20241010,150400,192769640,10000,10000,10000,10000,0
20241010,150300,192769640,10000,10000,10000,10000,0
20241010,150200,192769640,10000,10000,10000,10000,0
20241010,150100,192769640,10000,10000,10000,10000,0
20241010,150000,192769640,10000,10000,10000,10000,0
20241010,145900,192769640,10000,10000,10000,10000,1
20241010,145800,192759640,10000,10010,10010,10000,432
20241010,145700,188438140,10020,10020,10020,10020,0
20241010,145600,188438140,10020,10020,10020,10020,0
20241010,145500,188438140,10020,10020,10020,10020,0
20241010,145400,188438140,10020,10030,10030,10020,171
20241010,145300,186724010,10040,10040,10040,10040,130
20241010,145200,185418810,10060,10060,10060,10060,1
20241010,145100,185408750,10060,10060,10060,10060,0
20241010,145000,185408750,10060,10060,10060,10060,0
20241010,144900,185408750,10060,10060,10060,10060,0
20241010,144800,185408750,10060,10060,10060,10060,0
20241010,144700,185408750,10060,10060,10060,10060,0
20241010,144600,185408750,10060,10060,10060,10060,0
20241010,144500,185408750,10060,10060,10060,10060,0
20241010,144400,185408750,10060,10060,10060,10060,0
20241010,144300,185408750,10060,10060,10060,10060,0
20241010,144200,185408750,10060,10060,10060,10060,110
20241010,144100,184302150,10060,10060,10060,10060,0
20241010,144000,184302150,10060,10060,10060,10060,0
20241010,143900,184302150,10060,10060,10060,10060,0
20241010,143800,184302150,10060,10060,10060,10060,0
20241010,143700,184302150,10060,10060,10060,10060,0
20241010,143600,184302150,10060,10060,10060,10060,0
20241010,143500,184302150,10060,10060,10060,10060,0
20241010,143400,184302150,10060,10060,10060,10060,1
20241010,143300,184292090,10030,10030,10030,10030,0
20241010,143200,184292090,10030,10030,10030,10030,0
20241010,143100,184292090,10030,10030,10030,10030,0
20241010,143000,184292090,10030,10030,10030,10030,0
20241010,142900,184292090,10030,10030,10030,10030,0
20241010,142800,184292090,10030,10030,10030,10030,0
20241010,142700,184292090,10030,10030,10030,10030,0
20241010,142600,184292090,10030,10030,10030,10030,0
20241010,142500,184292090,10030,10030,10030,10030,0
20241010,142400,184292090,10030,10030,10030,10030,0
20241010,142300,184292090,10030,10030,10030,10030,0
20241010,142200,184292090,10030,10030,10030,10030,0
20241010,142100,184292090,10030,10030,10030,10030,0
20241010,142000,184292090,10030,10030,10030,10030,0
20241010,141900,184292090,10030,10030,10030,10030,0
20241010,141800,184292090,10030,10030,10030,10030,0
20241010,141700,184292090,10030,10030,10030,10030,0
20241010,141600,184292090,10030,10030,10030,10030,1
20241010,141500,184282060,10030,10030,10030,10030,0
20241010,141400,184282060,10030,10030,10030,10030,0
20241010,141300,184282060,10030,10050,10050,10030,179
20241010,141200,182485870,10050,10050,10050,10050,0
20241010,141100,182485870,10050,10050,10050,10050,0
20241010,141000,182485870,10050,10050,10050,10050,0
20241010,140900,182485870,10050,10050,10050,10050,0
20241010,140800,182485870,10050,10050,10050,10050,0
20241010,140700,182485870,10050,10050,10050,10050,207
20241010,140600,180405520,10060,10060,10060,10060,0
20241010,140500,180405520,10060,10060,10060,10060,0
20241010,140400,180405520,10060,10060,10060,10060,0
20241010,140300,180405520,10060,10060,10060,10060,0
20241010,140200,180405520,10060,10060,10060,10060,100
20241010,140100,179399520,10070,10070,10070,10070,0
20241010,140000,179399520,10070,10090,10090,10070,153
20241010,135900,177858100,10130,10130,10130,10130,0
20241010,135800,177858100,10130,10130,10130,10130,0
20241010,135700,177858100,10130,10130,10130,10130,0
20241010,135600,177858100,10130,10130,10130,10130,0
20241010,135500,177858100,10130,10130,10130,10130,0
20241010,135400,177858100,10130,10130,10130,10130,0
20241010,135300,177858100,10130,10130,10130,10130,0
20241010,135200,177858100,10130,10130,10130,10130,0
20241010,135100,177858100,10130,10130,10130,10130,0
20241010,135000,177858100,10130,10130,10130,10130,0
20241010,134900,177858100,10130,10130,10130,10130,0
20241010,134800,177858100,10130,10130,10130,10130,0
20241010,134700,177858100,10130,10130,10130,10130,0
20241010,134600,177858100,10130,10130,10130,10130,0
20241010,134500,177858100,10130,10130,10130,10130,0
20241010,134400,177858100,10130,10130,10130,10130,0
20241010,134300,177858100,10130,10130,10130,10130,0
20241010,134200,177858100,10130,10130,10130,10130,0
20241010,134100,177858100,10130,10130,10130,10130,0
20241010,134000,177858100,10130,10130,10130,10130,0
20241010,133900,177858100,10130,10130,10130,10130,0
20241010,133800,177858100,10130,10130,10130,10130,0
20241010,133700,177858100,10130,10130,10130,10130,0
20241010,133600,177858100,10130,10130,10130,10130,0
20241010,133500,177858100,10130,10130,10130,10130,0
20241010,133400,177858100,10130,10130,10130,10130,0
20241010,133300,177858100,10130,10130,10130,10130,0
20241010,133200,177858100,10130,10130,10130,10130,0
20241010,133100,177858100,10130,10130,10130,10130,0
20241010,133000,177858100,10130,10130,10130,10130,1
20241010,132900,177847970,10100,10100,10100,10100,0
20241010,132800,177847970,10100,10100,10100,10100,0
20241010,132700,177847970,10100,10100,10100,10100,50
20241010,132600,177342970,10130,10130,10130,10130,0
20241010,132500,177342970,10130,10130,10130,10130,0
20241010,132400,177342970,10130,10130,10130,10130,0
20241010,132300,177342970,10130,10130,10130,10130,0
20241010,132200,177342970,10130,10130,10130,10130,0
20241010,132100,177342970,10130,10130,10130,10130,0
20241010,132000,177342970,10130,10130,10130,10130,0
20241010,131900,177342970,10130,10130,10130,10130,1
20241010,131800,177332840,10140,10140,10140,10140,0
20241010,131700,177332840,10140,10140,10140,10140,0
20241010,131600,177332840,10140,10140,10140,10140,0
20241010,131500,177332840,10140,10120,10140,10120,30
20241010,131400,177029170,10140,10140,10140,10140,0
20241010,131300,177029170,10140,10140,10140,10140,0
20241010,131200,177029170,10140,10140,10140,10140,0
20241010,131100,177029170,10140,10140,10140,10140,0
20241010,131000,177029170,10140,10140,10140,10140,0
20241010,130900,177029170,10140,10140,10140,10140,0
20241010,130800,177029170,10140,10140,10140,10140,0
20241010,130700,177029170,10140,10140,10140,10140,0
20241010,130600,177029170,10140,10140,10140,10140,0
20241010,130500,177029170,10140,10140,10140,10140,0
20241010,130400,177029170,10140,10140,10140,10140,0
20241010,130300,177029170,10140,10140,10140,10140,0
20241010,130200,177029170,10140,10140,10140,10140,0
20241010,130100,177029170,10140,10140,10140,10140,0
20241010,130000,177029170,10140,10140,10140,10140,0
20241010,125900,177029170,10140,10140,10140,10140,0
20241010,125800,177029170,10140,10140,10140,10140,0
20241010,125700,177029170,10140,10140,10140,10140,0
20241010,125600,177029170,10140,10140,10140,10140,0
20241010,125500,177029170,10140,10140,10140,10140,0
20241010,125400,177029170,10140,10140,10140,10140,0
20241010,125300,177029170,10140,10140,10140,10140,0
20241010,125200,177029170,10140,10140,10140,10140,0
20241010,125100,177029170,10140,10140,10140,10140,0
20241010,125000,177029170,10140,10140,10140,10140,0
20241010,124900,177029170,10140,10140,10140,10140,0
20241010,124800,177029170,10140,10140,10140,10140,0
20241010,124700,177029170,10140,10140,10140,10140,0
20241010,124600,177029170,10140,10140,10140,10140,0
20241010,124500,177029170,10140,10140,10140,10140,0
20241010,124400,177029170,10140,10140,10140,10140,0
20241010,124300,177029170,10140,10140,10140,10140,0
20241010,124200,177029170,10140,10140,10140,10140,0
20241010,124100,177029170,10140,10140,10140,10140,0
20241010,124000,177029170,10140,10140,10140,10140,0
20241010,123900,177029170,10140,10140,10140,10140,0
20241010,123800,177029170,10140,10100,10140,10100,31
20241010,123700,176715290,10100,10100,10100,10100,0
20241010,123600,176715290,10100,10100,10100,10100,0
20241010,123500,176715290,10100,10100,10100,10100,0
20241010,123400,176715290,10100,10100,10100,10100,0
20241010,123300,176715290,10100,10090,10100,10090,500
20241010,123200,171668780,10090,10090,10090,10090,0
20241010,123100,171668780,10090,10090,10090,10090,0
20241010,123000,171668780,10090,10090,10090,10090,1
20241010,122900,171658690,10060,10060,10060,10060,0
20241010,122800,171658690,10060,10060,10060,10060,0
20241010,122700,171658690,10060,10060,10060,10060,35
20241010,122600,171306590,10100,10100,10100,10100,0
20241010,122500,171306590,10100,10100,10100,10090,11
20241010,122400,171195560,10070,10070,10070,10070,0
20241010,122300,171195560,10070,10070,10070,10070,21
20241010,122200,170984090,10080,10080,10080,10080,0
20241010,122100,170984090,10080,10080,10080,10080,120
20241010,122000,169774490,10080,10080,10080,10080,0
20241010,121900,169774490,10080,10080,10080,10080,0
20241010,121800,169774490,10080,10080,10080,10080,0
20241010,121700,169774490,10080,10080,10080,10080,0
20241010,121600,169774490,10080,10080,10080,10080,0
20241010,121500,169774490,10080,10080,10080,10080,0
20241010,121400,169774490,10080,10080,10080,10080,0
20241010,121300,169774490,10080,10080,10080,10080,0
20241010,121200,169774490,10080,10080,10080,10080,0
20241010,121100,169774490,10080,10080,10080,10080,0
20241010,121000,169774490,10080,10080,10080,10080,0
20241010,120900,169774490,10080,10080,10080,10080,0
20241010,120800,169774490,10080,10080,10080,10080,20
20241010,120700,169572890,10080,10090,10090,10080,31
20241010,120600,169260110,10090,10090,10090,10090,0
20241010,120500,169260110,10090,10090,10090,10090,0
20241010,120400,169260110,10090,10090,10090,10090,20
20241010,120300,169058310,10090,10090,10090,10090,0
20241010,120200,169058310,10090,10090,10090,10090,0
20241010,120100,169058310,10090,10090,10090,10090,0
20241010,120000,169058310,10090,10090,10090,10090,0
20241010,115900,169058310,10090,10090,10090,10090,1
20241010,115800,169048220,10100,10100,10100,10100,0
20241010,115700,169048220,10100,10100,10100,10100,0
20241010,115600,169048220,10100,10100,10100,10100,0
20241010,115500,169048220,10100,10100,10100,10100,0
20241010,115400,169048220,10100,10100,10100,10100,0
20241010,115300,169048220,10100,10100,10100,10100,0
20241010,115200,169048220,10100,10100,10100,10100,0
20241010,115100,169048220,10100,10100,10100,10100,0
20241010,115000,169048220,10100,10100,10100,10100,0
20241010,114900,169048220,10100,10100,10100,10100,0
20241010,114800,169048220,10100,10100,10100,10100,0
20241010,114700,169048220,10100,10100,10100,10100,0
20241010,114600,169048220,10100,10100,10100,10100,0
20241010,114500,169048220,10100,10070,10100,10070,500
20241010,114400,163999350,10070,10070,10070,10070,0
20241010,114300,163999350,10070,10070,10070,10070,1
20241010,114200,163989280,10050,10050,10050,10050,0
20241010,114100,163989280,10050,10050,10050,10050,0
20241010,114000,163989280,10050,10050,10050,10050,0
20241010,113900,163989280,10050,10050,10050,10050,0
20241010,113800,163989280,10050,10050,10050,10050,0
20241010,113700,163989280,10050,10050,10050,10050,0
20241010,113600,163989280,10050,10050,10050,10050,95
20241010,113500,163034530,10050,10050,10050,10050,0
20241010,113400,163034530,10050,10050,10050,10050,0
20241010,113300,163034530,10050,10050,10050,10050,0
20241010,113200,163034530,10050,10050,10050,10050,0
20241010,113100,163034530,10050,10050,10050,10050,1
20241010,113000,163024480,10050,10050,10050,10050,0
20241010,112900,163024480,10050,10050,10050,10050,0
20241010,112800,163024480,10050,10050,10050,10050,0
20241010,112700,163024480,10050,10050,10050,10050,0
20241010,112600,163024480,10050,10050,10050,10050,0
20241010,112500,163024480,10050,10050,10050,10050,0
20241010,112400,163024480,10050,10050,10050,10050,1
20241010,112300,163014430,10050,10050,10050,10050,0
20241010,112200,163014430,10050,10050,10050,10050,0
20241010,112100,163014430,10050,10050,10050,10050,0
20241010,112000,163014430,10050,10050,10050,10050,0
20241010,111900,163014430,10050,10050,10050,10050,0
20241010,111800,163014430,10050,10050,10050,10050,0
20241010,111700,163014430,10050,10050,10050,10050,0
20241010,111600,163014430,10050,10050,10050,10050,0
20241010,111500,163014430,10050,10050,10050,10050,0
20241010,111400,163014430,10050,10050,10050,10050,0
20241010,111300,163014430,10050,10050,10050,10050,0
20241010,111200,163014430,10050,10040,10050,10040,100
20241010,111100,162009460,10050,10050,10050,10050,0
20241010,111000,162009460,10050,10050,10050,10050,0
20241010,110900,162009460,10050,10050,10050,10050,0
20241010,110800,162009460,10050,10050,10050,10050,1
20241010,110700,161999410,10000,10000,10000,10000,0
20241010,110600,161999410,10000,10000,10000,10000,0
20241010,110500,161999410,10000,10000,10000,10000,5
20241010,110400,161949410,10050,10050,10050,10050,0
20241010,110300,161949410,10050,10050,10050,10050,0
20241010,110200,161949410,10050,10050,10050,10050,0
20241010,110100,161949410,10050,10050,10050,10050,0
20241010,110000,161949410,10050,10050,10050,10050,0
20241010,105900,161949410,10050,10040,10050,10040,20
20241010,105800,161748530,10040,10040,10040,10040,1
20241010,105700,161738490,9980,9980,9980,9980,0
20241010,105600,161738490,9980,9980,9980,9980,0
20241010,105500,161738490,9980,9980,9980,9980,0
20241010,105400,161738490,9980,9980,9980,9980,0
20241010,105300,161738490,9980,9980,9980,9980,0
20241010,105200,161738490,9980,9980,9980,9980,0
20241010,105100,161738490,9980,9980,9980,9980,700
20241010,105000,154752490,10000,10000,10000,10000,1
20241010,104900,154742490,9980,9990,9990,9980,323
20241010,104800,151517230,10040,10040,10040,10040,0
20241010,104700,151517230,10040,10040,10040,10040,0
20241010,104600,151517230,10040,10040,10040,10040,0
20241010,104500,151517230,10040,10040,10040,10040,0
20241010,104400,151517230,10040,10040,10040,10040,0
20241010,104300,151517230,10040,10040,10040,10040,0
20241010,104200,151517230,10040,10040,10040,10040,0
20241010,104100,151517230,10040,10040,10040,10040,0
20241010,104000,151517230,10040,10040,10040,10040,0
20241010,103900,151517230,10040,10040,10040,10040,1
20241010,103800,151507190,9990,9990,9990,9990,0
20241010,103700,151507190,9990,9990,9990,9990,0
20241010,103600,151507190,9990,9990,9990,9990,0
20241010,103500,151507190,9990,9990,9990,9990,0
20241010,103400,151507190,9990,9990,9990,9990,0
20241010,103300,151507190,9990,9990,9990,9990,0
20241010,103200,151507190,9990,9990,9990,9990,1
20241010,103100,151497200,9980,9980,9980,9980,0
20241010,103000,151497200,9980,9980,9980,9980,0
20241010,102900,151497200,9980,9980,9980,9980,2
20241010,102800,151477240,9980,9980,9980,9980,1
20241010,102700,151467260,9980,10050,10050,9980,4
20241010,102600,151427200,9980,9980,9980,9980,3
20241010,102500,151397260,9980,9980,9980,9980,1
20241010,102400,151387280,9980,9980,9980,9980,1
20241010,102300,151377300,9980,9980,9980,9980,2
20241010,102200,151357340,9980,9980,9980,9980,20
20241010,102100,151157740,9970,9980,9980,9970,12
20241010,102000,151038000,9970,10000,10000,9970,339
20241010,101900,147656400,10000,10000,10000,10000,2
20241010,101800,147636400,10000,10000,10000,10000,1
20241010,101700,147626400,10000,10020,10020,10000,185
20241010,101600,145772720,10020,10030,10030,10020,3
20241010,101500,145742650,10020,10020,10020,10020,1
20241010,101400,145732630,10020,10020,10020,10020,3
20241010,101300,145702570,10020,10020,10020,10020,2
20241010,101200,145682530,10020,10000,10020,10000,60
20241010,101100,145081410,10020,10010,10020,10000,1418
20241010,101000,130901370,10010,10040,10040,10010,2703
20241010,100900,103817830,10040,10040,10040,10040,1
20241010,100800,103807790,10040,10040,10040,10040,2
20241010,100700,103787710,10040,10090,10090,10040,4
20241010,100600,103747400,10040,10040,10040,10040,52
20241010,100500,103225320,10040,10040,10040,10040,1
20241010,100400,103215280,10040,10040,10040,10040,1
20241010,100300,103205240,10040,10040,10040,10040,3
20241010,100200,103175120,10040,10040,10040,10040,2
20241010,100100,103155040,10040,10050,10050,10040,31
20241010,100000,102843520,10050,10050,10050,10050,2
20241010,095900,102823420,10040,10070,10070,10040,31
20241010,095800,102511280,10070,10040,10070,10040,61
20241010,095700,101897040,10040,10040,10040,10040,2
20241010,095600,101876960,10040,10040,10040,10040,1
20241010,095500,101866920,10030,10030,10030,10030,2
20241010,095400,101846860,10070,10070,10070,10050,785
20241010,095300,93955710,10070,10070,10070,10070,1
20241010,095200,93945640,10060,10060,10060,10060,20
20241010,095100,93744440,10070,10100,10100,10070,205
20241010,095000,91677090,10100,10100,10100,10100,0
20241010,094900,91677090,10100,10100,10100,10100,583
20241010,094800,85788790,10100,10100,10100,10100,0
20241010,094700,85788790,10100,10100,10100,10100,0
20241010,094600,85788790,10100,10140,10140,10100,407
20241010,094500,81674160,10140,10140,10140,10140,189
20241010,094400,79757700,10200,10200,10200,10200,0
20241010,094300,79757700,10200,10200,10200,10200,0
20241010,094200,79757700,10200,10200,10200,10200,2
20241010,094100,79737300,10140,10140,10140,10140,0
20241010,094000,79737300,10140,10180,10180,10140,600
20241010,093900,73643950,10200,10200,10200,10200,0
20241010,093800,73643950,10200,10200,10200,10200,771
20241010,093700,65779750,10150,10150,10150,10150,50
20241010,093600,65272250,10150,10150,10150,10150,0
20241010,093500,65272250,10150,10150,10150,10150,0
20241010,093400,65272250,10150,10150,10150,10150,0
20241010,093300,65272250,10150,10150,10150,10150,0
20241010,093200,65272250,10150,10150,10150,10150,0
20241010,093100,65272250,10150,10150,10150,10150,0
20241010,093000,65272250,10150,10150,10150,10150,0
20241010,092900,65272250,10150,10140,10150,10140,296
20241010,092800,62267930,10130,10130,10130,10130,10
20241010,092700,62166630,10140,10140,10140,10140,92
20241010,092600,61233750,10140,10140,10150,10140,320
20241010,092500,57987970,10150,10150,10150,10150,3
20241010,092400,57957520,10180,10180,10180,10180,0
20241010,092300,57957520,10180,10180,10180,10180,0
20241010,092200,57957520,10180,10200,10200,10180,298
20241010,092100,54922880,10200,10200,10200,10200,28
20241010,092000,54637280,10200,10200,10200,10200,2
20241010,091900,54616880,10210,10210,10210,10210,0
20241010,091800,54616880,10210,10210,10210,10210,0
20241010,091700,54616880,10210,10210,10210,10210,0
20241010,091600,54616880,10210,10210,10210,10210,0
20241010,091500,54616880,10210,10210,10210,10210,0
20241010,091400,54616880,10210,10200,10210,10190,56
20241010,091300,54046180,10260,10260,10260,10260,0
20241010,091200,54046180,10260,10210,10260,10210,152
20241010,091100,52491660,10260,10260,10260,10260,0
20241010,091000,52491660,10260,10260,10260,10260,0
20241010,090900,52491660,10260,10260,10260,10260,0
20241010,090800,52491660,10260,10260,10260,10260,1
20241010,090700,52481400,10180,10180,10180,10180,0
20241010,090600,52481400,10180,10180,10180,10180,0
20241010,090500,52481400,10180,10180,10180,10180,0
20241010,090400,52481400,10180,10250,10280,10180,1180
20241010,090300,40423530,10180,10260,10280,10180,2732
20241010,090200,12475940,10260,10270,10270,10260,100
20241010,090100,11449830,10410,10410,10410,10410,1
20241010,090000,11439420,10220,10290,10310,10220,1117