200230/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,203800,47610508,581,581,581,581,654
20241010,203700,47610508,581,581,581,581,0
20241010,203600,47610508,581,581,581,581,0
20241010,203500,47610508,581,581,581,581,0
20241010,203400,47610508,581,581,581,581,0
20241010,203300,47610508,581,581,581,581,0
20241010,203200,47610508,581,581,581,581,0
20241010,203100,47610508,581,581,581,581,0
20241010,203000,47610508,581,581,581,581,0
20241010,202900,47610508,581,581,581,581,0
20241010,202800,47610508,581,581,581,581,0
20241010,202700,47610508,581,581,581,581,0
20241010,202600,47610508,581,581,581,581,0
20241010,202500,47610508,581,581,581,581,0
20241010,202400,47610508,581,581,581,581,0
20241010,202300,47610508,581,581,581,581,0
20241010,202200,47610508,581,581,581,581,0
20241010,202100,47610508,581,581,581,581,0
20241010,202000,47610508,581,581,581,581,0
20241010,201900,47610508,581,581,581,581,0
20241010,201800,47610508,581,581,581,581,0
20241010,201700,47610508,581,581,581,581,0
20241010,201600,47610508,581,581,581,581,0
20241010,201500,47610508,581,581,581,581,0
20241010,201400,47610508,581,581,581,581,0
20241010,201300,47610508,581,581,581,581,0
20241010,201200,47610508,581,581,581,581,0
20241010,201100,47610508,581,581,581,581,0
20241010,201000,47610508,581,581,581,581,0
20241010,200900,47610508,581,581,581,581,0
20241010,200800,47610508,581,581,581,581,654
20241010,200700,47610508,581,581,581,581,0
20241010,200600,47610508,581,581,581,581,0
20241010,200500,47610508,581,581,581,581,0
20241010,200400,47610508,581,581,581,581,0
20241010,200300,47610508,581,581,581,581,0
20241010,200200,47610508,581,581,581,581,0
20241010,200100,47610508,581,581,581,581,0
20241010,200000,47610508,581,581,581,581,0
20241010,195900,47610508,581,581,581,581,0
20241010,195800,47610508,581,581,581,581,0
20241010,195700,47610508,581,581,581,581,0
20241010,195600,47610508,581,581,581,581,0
20241010,195500,47610508,581,581,581,581,0
20241010,195400,47610508,581,581,581,581,0
20241010,195300,47610508,581,581,581,581,0
20241010,195200,47610508,581,581,581,581,0
20241010,195100,47610508,581,581,581,581,0
20241010,195000,47610508,581,581,581,581,0
20241010,194900,47610508,581,581,581,581,0
20241010,194800,47610508,581,581,581,581,0
20241010,194700,47610508,581,581,581,581,0
20241010,194600,47610508,581,581,581,581,0
20241010,194500,47610508,581,581,581,581,0
20241010,194400,47610508,581,581,581,581,0
20241010,194300,47610508,581,581,581,581,0
20241010,194200,47610508,581,581,581,581,0
20241010,194100,47610508,581,581,581,581,0
20241010,194000,47610508,581,581,581,581,0
20241010,193900,47610508,581,581,581,581,0
20241010,193800,47610508,581,581,581,581,654
20241010,193700,47610508,581,581,581,581,0
20241010,193600,47610508,581,581,581,581,0
20241010,193500,47610508,581,581,581,581,0
20241010,193400,47610508,581,581,581,581,0
20241010,193300,47610508,581,581,581,581,0
20241010,193200,47610508,581,581,581,581,0
20241010,193100,47610508,581,581,581,581,0
20241010,193000,47610508,581,581,581,581,0
20241010,192900,47610508,581,581,581,581,0
20241010,192800,47610508,581,581,581,581,0
20241010,192700,47610508,581,581,581,581,0
20241010,192600,47610508,581,581,581,581,0
20241010,192500,47610508,581,581,581,581,0
20241010,192400,47610508,581,581,581,581,0
20241010,192300,47610508,581,581,581,581,0
20241010,192200,47610508,581,581,581,581,0
20241010,192100,47610508,581,581,581,581,0
20241010,192000,47610508,581,581,581,581,0
20241010,191900,47610508,581,581,581,581,0
20241010,191800,47610508,581,581,581,581,0
20241010,191700,47610508,581,581,581,581,0
20241010,191600,47610508,581,581,581,581,0
20241010,191500,47610508,581,581,581,581,0
20241010,191400,47610508,581,581,581,581,0
20241010,191300,47610508,581,581,581,581,0
20241010,191200,47610508,581,581,581,581,0
20241010,191100,47610508,581,581,581,581,0
20241010,191000,47610508,581,581,581,581,0
20241010,190900,47610508,581,581,581,581,0
20241010,190800,47610508,581,581,581,581,654
20241010,190700,47610508,581,581,581,581,0
20241010,190600,47610508,581,581,581,581,0
20241010,190500,47610508,581,581,581,581,0
20241010,190400,47610508,581,581,581,581,0
20241010,190300,47610508,581,581,581,581,0
20241010,190200,47610508,581,581,581,581,0
20241010,190100,47610508,581,581,581,581,0
20241010,190000,47610508,581,581,581,581,0
20241010,185900,47610508,581,581,581,581,0
20241010,185800,47610508,581,581,581,581,0
20241010,185700,47610508,581,581,581,581,0
20241010,185600,47610508,581,581,581,581,0
20241010,185500,47610508,581,581,581,581,0
20241010,185400,47610508,581,581,581,581,0
20241010,185300,47610508,581,581,581,581,0
20241010,185200,47610508,581,581,581,581,0
20241010,185100,47610508,581,581,581,581,0
20241010,185000,47610508,581,581,581,581,0
20241010,184900,47610508,581,581,581,581,0
20241010,184800,47610508,581,581,581,581,0
20241010,184700,47610508,581,581,581,581,0
20241010,184600,47610508,581,581,581,581,0
20241010,184500,47610508,581,581,581,581,0
20241010,184400,47610508,581,581,581,581,0
20241010,184300,47610508,581,581,581,581,0
20241010,184200,47610508,581,581,581,581,0
20241010,184100,47610508,581,581,581,581,0
20241010,184000,47610508,581,581,581,581,0
20241010,183900,47610508,581,581,581,581,0
20241010,183800,47610508,581,581,581,581,654
20241010,183700,47610508,581,581,581,581,0
20241010,183600,47610508,581,581,581,581,0
20241010,183500,47610508,581,581,581,581,0
20241010,183400,47610508,581,581,581,581,0
20241010,183300,47610508,581,581,581,581,0
20241010,183200,47610508,581,581,581,581,0
20241010,183100,47610508,581,581,581,581,0
20241010,183000,47610508,581,581,581,581,0
20241010,182900,47610508,581,581,581,581,0
20241010,182800,47610508,581,581,581,581,0
20241010,182700,47610508,581,581,581,581,0
20241010,182600,47610508,581,581,581,581,0
20241010,182500,47610508,581,581,581,581,0
20241010,182400,47610508,581,581,581,581,0
20241010,182300,47610508,581,581,581,581,0
20241010,182200,47610508,581,581,581,581,0
20241010,182100,47610508,581,581,581,581,0
20241010,182000,47610508,581,581,581,581,0
20241010,181900,47610508,581,581,581,581,0
20241010,181800,47610508,581,581,581,581,0
20241010,181700,47610508,581,581,581,581,0
20241010,181600,47610508,581,581,581,581,0
20241010,181500,47610508,581,581,581,581,0
20241010,181400,47610508,581,581,581,581,0
20241010,181300,47610508,581,581,581,581,0
20241010,181200,47610508,581,581,581,581,0
20241010,181100,47610508,581,581,581,581,0
20241010,181000,47610508,581,581,581,581,0
20241010,180900,47610508,581,581,581,581,0
20241010,180800,47610508,581,581,581,581,654
20241010,180700,47610508,581,581,581,581,0
20241010,180600,47610508,581,581,581,581,0
20241010,180500,47610508,581,581,581,581,0
20241010,180400,47610508,581,581,581,581,0
20241010,180300,47610508,581,581,581,581,0
20241010,180200,47610508,581,581,581,581,0
20241010,180100,47610508,581,581,581,581,0
20241010,180000,47610508,581,581,581,581,0
20241010,175900,47610508,581,581,581,581,0
20241010,175800,47610508,581,581,581,581,0
20241010,175700,47610508,581,581,581,581,0
20241010,175600,47610508,581,581,581,581,0
20241010,175500,47610508,581,581,581,581,0
20241010,175400,47610508,581,581,581,581,0
20241010,175300,47610508,581,581,581,581,0
20241010,175200,47610508,581,581,581,581,0
20241010,175100,47610508,581,581,581,581,0
20241010,175000,47610508,581,581,581,581,0
20241010,174900,47610508,581,581,581,581,0
20241010,174800,47610508,581,581,581,581,0
20241010,174700,47610508,581,581,581,581,0
20241010,174600,47610508,581,581,581,581,0
20241010,174500,47610508,581,581,581,581,0
20241010,174400,47610508,581,581,581,581,0
20241010,174300,47610508,581,581,581,581,0
20241010,174200,47610508,581,581,581,581,0
20241010,174100,47610508,581,581,581,581,0
20241010,174000,47610508,581,581,581,581,0
20241010,173900,47610508,581,581,581,581,0
20241010,173800,47610508,581,581,581,581,654
20241010,173700,47610508,581,581,581,581,0
20241010,173600,47610508,581,581,581,581,0
20241010,173500,47610508,581,581,581,581,0
20241010,173400,47610508,581,581,581,581,0
20241010,173300,47610508,581,581,581,581,0
20241010,173200,47610508,581,581,581,581,0
20241010,173100,47610508,581,581,581,581,0
20241010,173000,47610508,581,581,581,581,0
20241010,172900,47610508,581,581,581,581,0
20241010,172800,47610508,581,581,581,581,0
20241010,172700,47610508,581,581,581,581,0
20241010,172600,47610508,581,581,581,581,0
20241010,172500,47610508,581,581,581,581,0
20241010,172400,47610508,581,581,581,581,0
20241010,172300,47610508,581,581,581,581,0
20241010,172200,47610508,581,581,581,581,0
20241010,172100,47610508,581,581,581,581,0
20241010,172000,47610508,581,581,581,581,0
20241010,171900,47610508,581,581,581,581,0
20241010,171800,47610508,581,581,581,581,0
20241010,171700,47610508,581,581,581,581,0
20241010,171600,47610508,581,581,581,581,0
20241010,171500,47610508,581,581,581,581,0
20241010,171400,47610508,581,581,581,581,0
20241010,171300,47610508,581,581,581,581,0
20241010,171200,47610508,581,581,581,581,0
20241010,171100,47610508,581,581,581,581,0
20241010,171000,47610508,581,581,581,581,0
20241010,170900,47610508,581,581,581,581,0
20241010,170800,47610508,581,581,581,581,654
20241010,170700,47610508,581,581,581,581,0
20241010,170600,47610508,581,581,581,581,0
20241010,170500,47610508,581,581,581,581,0
20241010,170400,47610508,581,581,581,581,0
20241010,170300,47610508,581,581,581,581,0
20241010,170200,47610508,581,581,581,581,0
20241010,170100,47610508,581,581,581,581,0
20241010,170000,47610508,581,581,581,581,0
20241010,165900,47610508,581,581,581,581,0
20241010,165800,47610508,581,581,581,581,0
20241010,165700,47610508,581,581,581,581,0
20241010,165600,47610508,581,581,581,581,0
20241010,165500,47610508,581,581,581,581,0
20241010,165400,47610508,581,581,581,581,0
20241010,165300,47610508,581,581,581,581,0
20241010,165200,47610508,581,581,581,581,0
20241010,165100,47610508,581,581,581,581,0
20241010,165000,47610508,581,581,581,581,0
20241010,164900,47610508,581,581,581,581,0
20241010,164800,47610508,581,581,581,581,0
20241010,164700,47610508,581,581,581,581,0
20241010,164600,47610508,581,581,581,581,0
20241010,164500,47610508,581,581,581,581,0
20241010,164400,47610508,581,581,581,581,0
20241010,164300,47610508,581,581,581,581,0
20241010,164200,47610508,581,581,581,581,0
20241010,164100,47610508,581,581,581,581,0
20241010,164000,47610508,581,581,581,581,0
20241010,163900,47610508,581,581,581,581,0
20241010,163800,47610508,581,581,581,581,654
20241010,163700,47610508,581,581,581,581,0
20241010,163600,47610508,581,581,581,581,0
20241010,163500,47610508,581,581,581,581,0
20241010,163400,47610508,581,581,581,581,0
20241010,163300,47610508,581,581,581,581,0
20241010,163200,47610508,581,581,581,581,0
20241010,163100,47610508,581,581,581,581,0
20241010,163000,47610508,581,581,581,581,0
20241010,162900,47610508,581,581,581,581,0
20241010,162800,47610508,581,581,581,581,0
20241010,162700,47610508,581,581,581,581,0
20241010,162600,47610508,581,581,581,581,0
20241010,162500,47610508,581,581,581,581,0
20241010,162400,47610508,581,581,581,581,0
20241010,162300,47610508,581,581,581,581,0
20241010,162200,47610508,581,581,581,581,0
20241010,162100,47610508,581,581,581,581,0
20241010,162000,47610508,581,581,581,581,0
20241010,161900,47610508,581,581,581,581,0
20241010,161800,47610508,581,581,581,581,0
20241010,161700,47610508,581,581,581,581,0
20241010,161600,47610508,581,581,581,581,0
20241010,161500,47610508,581,581,581,581,0
20241010,161400,47610508,581,581,581,581,0
20241010,161300,47610508,581,581,581,581,0
20241010,161200,47610508,581,581,581,581,0
20241010,161100,47610508,581,581,581,581,0
20241010,161000,47610508,581,581,581,581,0
20241010,160900,47610508,581,581,581,581,0
20241010,160800,47610508,581,581,581,581,654
20241010,160700,47610508,581,581,581,581,0
20241010,160600,47610508,581,581,581,581,0
20241010,160500,47610508,581,581,581,581,0
20241010,160400,47610508,581,581,581,581,0
20241010,160300,47610508,581,581,581,581,0
20241010,160200,47610508,581,581,581,581,0
20241010,160100,47610508,581,581,581,581,0
20241010,160000,47610508,581,581,581,581,0
20241010,155900,47610508,581,581,581,581,0
20241010,155800,47610508,581,581,581,581,0
20241010,155700,47610508,581,581,581,581,0
20241010,155600,47610508,581,581,581,581,0
20241010,155500,47610508,581,581,581,581,0
20241010,155400,47610508,581,581,581,581,0
20241010,155300,47610508,581,581,581,581,0
20241010,155200,47610508,581,581,581,581,0
20241010,155100,47610508,581,581,581,581,0
20241010,155000,47610508,581,581,581,581,0
20241010,154900,47610508,581,581,581,581,0
20241010,154800,47610508,581,581,581,581,0
20241010,154700,47610508,581,581,581,581,0
20241010,154600,47610508,581,581,581,581,0
20241010,154500,47610508,581,581,581,581,0
20241010,154400,47610508,581,581,581,581,0
20241010,154300,47610508,581,581,581,581,0
20241010,154200,47610508,581,581,581,581,0
20241010,154100,47610508,581,581,581,581,0
20241010,154000,47610508,581,581,581,581,0
20241010,153900,47610508,581,581,581,581,0
20241010,153800,47610508,581,581,581,581,654
20241010,153700,47610508,581,581,581,581,0
20241010,153600,47610508,581,581,581,581,0
20241010,153500,47610508,581,581,581,581,0
20241010,153400,47610508,581,581,581,581,0
20241010,153300,47610508,581,581,581,581,0
20241010,153200,47610508,581,581,581,581,0
20241010,153100,47610508,581,581,581,581,0
20241010,153000,47610508,581,581,581,581,654
20241010,152900,47230534,581,581,581,581,0
20241010,152800,47230534,581,581,581,581,0
20241010,152700,47230534,581,581,581,581,0
20241010,152600,47230534,581,581,581,581,0
20241010,152500,47230534,581,581,581,581,0
20241010,152400,47230534,581,581,581,581,0
20241010,152300,47230534,581,581,581,581,0
20241010,152200,47230534,581,581,581,581,0
20241010,152100,47230534,581,581,581,581,0
20241010,152000,47230534,581,581,581,581,0
20241010,151900,47230534,581,581,581,581,11
20241010,151800,47224143,581,580,581,580,6
20241010,151700,47220662,580,580,580,580,5
20241010,151600,47217762,581,581,581,581,0
20241010,151500,47217762,581,581,581,581,1
20241010,151400,47217181,581,580,581,580,32
20241010,151300,47198620,581,581,581,581,0
20241010,151200,47198620,581,580,581,580,4801
20241010,151100,44414039,580,580,580,580,0
20241010,151000,44414039,580,580,580,580,1000
20241010,150900,43834039,581,581,581,581,0
20241010,150800,43834039,581,581,581,581,0
20241010,150700,43834039,581,581,581,581,0
20241010,150600,43834039,581,581,581,581,0
20241010,150500,43834039,581,581,581,581,0
20241010,150400,43834039,581,581,581,581,0
20241010,150300,43834039,581,581,581,581,0
20241010,150200,43834039,581,581,581,581,0
20241010,150100,43834039,581,581,581,581,0
20241010,150000,43834039,581,581,581,581,10
20241010,145900,43828229,582,582,582,582,0
20241010,145800,43828229,582,582,582,582,0
20241010,145700,43828229,582,582,582,582,4
20241010,145600,43825901,582,582,582,582,0
20241010,145500,43825901,582,582,582,582,0
20241010,145400,43825901,582,582,582,582,0
20241010,145300,43825901,582,582,582,582,0
20241010,145200,43825901,582,582,582,582,1
20241010,145100,43825319,582,582,582,582,0
20241010,145000,43825319,582,582,582,582,0
20241010,144900,43825319,582,582,582,582,0
20241010,144800,43825319,582,582,582,582,0
20241010,144700,43825319,582,582,582,582,0
20241010,144600,43825319,582,582,582,582,2
20241010,144500,43824155,580,580,581,580,2974
20241010,144400,42099225,581,581,581,580,91
20241010,144300,42046439,581,581,581,581,100
20241010,144200,41988339,581,581,581,581,10
20241010,144100,41982529,581,581,581,581,1
20241010,144000,41981948,581,581,581,581,0
20241010,143900,41981948,581,581,581,581,0
20241010,143800,41981948,581,581,581,581,0
20241010,143700,41981948,581,581,581,581,0
20241010,143600,41981948,581,581,581,581,18
20241010,143500,41971490,581,581,581,581,2
20241010,143400,41970328,581,581,581,581,0
20241010,143300,41970328,581,581,581,581,1
20241010,143200,41969747,581,581,581,581,0
20241010,143100,41969747,581,581,581,581,0
20241010,143000,41969747,581,581,581,581,4
20241010,142900,41967423,581,581,581,581,0
20241010,142800,41967423,581,581,581,581,0
20241010,142700,41967423,581,581,581,581,0
20241010,142600,41967423,581,581,581,581,60
20241010,142500,41932563,581,581,581,581,159
20241010,142400,41840184,581,581,581,581,0
20241010,142300,41840184,581,581,581,581,100
20241010,142200,41782084,581,581,581,581,0
20241010,142100,41782084,581,581,581,581,20
20241010,142000,41770464,581,581,581,581,333
20241010,141900,41576991,581,581,581,581,0
20241010,141800,41576991,581,581,581,581,1
20241010,141700,41576410,581,581,581,581,2733
20241010,141600,39988537,581,581,581,581,0
20241010,141500,39988537,581,581,581,581,54
20241010,141400,39957163,581,581,581,581,0
20241010,141300,39957163,581,581,581,581,0
20241010,141200,39957163,581,580,581,580,3
20241010,141100,39955422,581,581,581,581,2570
20241010,141000,38462252,581,581,581,581,2508
20241010,140900,37005104,581,581,581,581,1
20241010,140800,37004523,581,581,581,581,0
20241010,140700,37004523,581,581,581,581,1
20241010,140600,37003942,580,580,580,580,500
20241010,140500,36713942,581,581,581,581,0
20241010,140400,36713942,581,580,581,580,956
20241010,140300,36159461,578,578,578,578,1860
20241010,140200,35084381,580,580,580,580,0
20241010,140100,35084381,580,580,580,580,0
20241010,140000,35084381,580,580,580,580,0
20241010,135900,35084381,580,580,580,580,0
20241010,135800,35084381,580,580,580,580,1
20241010,135700,35083801,578,580,580,578,305
20241010,135600,34907463,580,580,580,580,200
20241010,135500,34791463,580,580,580,580,1
20241010,135400,34790883,578,579,579,578,57
20241010,135300,34757890,581,581,581,581,0
20241010,135200,34757890,581,581,581,581,0
20241010,135100,34757890,581,581,581,581,4
20241010,135000,34755566,581,579,581,579,421
20241010,134900,34511805,581,581,581,581,0
20241010,134800,34511805,581,581,581,581,0
20241010,134700,34511805,581,581,581,581,0
20241010,134600,34511805,581,581,581,581,0
20241010,134500,34511805,581,581,581,581,10
20241010,134400,34505995,581,582,582,581,2
20241010,134300,34504832,580,580,580,580,1395
20241010,134200,33695732,580,580,580,580,0
20241010,134100,33695732,580,580,580,580,0
20241010,134000,33695732,580,580,580,580,0
20241010,133900,33695732,580,580,580,580,18
20241010,133800,33685292,580,580,580,580,0
20241010,133700,33685292,580,580,580,580,33
20241010,133600,33666152,580,580,580,580,0
20241010,133500,33666152,580,580,580,580,0
20241010,133400,33666152,580,580,580,580,17
20241010,133300,33656292,580,580,580,580,0
20241010,133200,33656292,580,580,580,580,1100
20241010,133100,33018292,580,580,580,580,0
20241010,133000,33018292,580,580,580,580,0
20241010,132900,33018292,580,580,580,580,0
20241010,132800,33018292,580,580,580,580,0
20241010,132700,33018292,580,580,580,580,0
20241010,132600,33018292,580,580,580,580,0
20241010,132500,33018292,580,580,580,580,0
20241010,132400,33018292,580,580,580,580,0
20241010,132300,33018292,580,580,580,580,0
20241010,132200,33018292,580,580,580,580,0
20241010,132100,33018292,580,580,580,580,0
20241010,132000,33018292,580,580,580,580,0
20241010,131900,33018292,580,580,580,580,2
20241010,131800,33017132,580,580,580,580,0
20241010,131700,33017132,580,580,580,580,898
20241010,131600,32496292,580,580,580,580,0
20241010,131500,32496292,580,580,580,580,0
20241010,131400,32496292,580,580,580,580,0
20241010,131300,32496292,580,580,580,580,0
20241010,131200,32496292,580,580,580,580,0
20241010,131100,32496292,580,580,580,580,9
20241010,131000,32491072,580,580,580,580,0
20241010,130900,32491072,580,580,580,580,0
20241010,130800,32491072,580,580,580,580,1
20241010,130700,32490492,580,580,580,580,0
20241010,130600,32490492,580,580,580,580,0
20241010,130500,32490492,580,580,580,580,0
20241010,130400,32490492,580,580,580,580,0
20241010,130300,32490492,580,580,580,580,0
20241010,130200,32490492,580,580,580,580,0
20241010,130100,32490492,580,580,580,580,0
20241010,130000,32490492,580,580,580,580,0
20241010,125900,32490492,580,580,580,580,0
20241010,125800,32490492,580,580,580,580,0
20241010,125700,32490492,580,580,580,580,0
20241010,125600,32490492,580,580,580,580,0
20241010,125500,32490492,580,580,580,580,0
20241010,125400,32490492,580,580,580,580,0
20241010,125300,32490492,580,580,580,580,0
20241010,125200,32490492,580,580,580,580,0
20241010,125100,32490492,580,580,580,580,0
20241010,125000,32490492,580,580,580,580,0
20241010,124900,32490492,580,580,580,580,0
20241010,124800,32490492,580,580,580,580,0
20241010,124700,32490492,580,580,580,580,1
20241010,124600,32489912,578,578,578,578,0
20241010,124500,32489912,578,578,578,578,0
20241010,124400,32489912,578,578,578,578,0
20241010,124300,32489912,578,578,578,578,908
20241010,124200,31965088,579,579,579,579,0
20241010,124100,31965088,579,579,579,579,20
20241010,124000,31953508,579,579,579,579,72
20241010,123900,31911820,579,579,579,579,0
20241010,123800,31911820,579,579,579,579,0
20241010,123700,31911820,579,579,579,579,123
20241010,123600,31840603,580,580,580,580,1
20241010,123500,31840023,579,579,579,579,0
20241010,123400,31840023,579,580,580,579,576
20241010,123300,31506494,582,582,582,582,0
20241010,123200,31506494,582,582,582,582,0
20241010,123100,31506494,582,582,582,582,0
20241010,123000,31506494,582,582,582,582,0
20241010,122900,31506494,582,580,582,580,128
20241010,122800,31432018,582,582,582,582,105
20241010,122700,31370908,582,582,582,582,140
20241010,122600,31289428,582,582,582,582,0
20241010,122500,31289428,582,582,582,582,0
20241010,122400,31289428,582,582,582,582,0
20241010,122300,31289428,582,582,582,582,1
20241010,122200,31288846,579,579,579,579,70
20241010,122100,31248316,582,582,582,582,1
20241010,122000,31247734,581,581,581,581,118
20241010,121900,31179176,580,580,580,580,10
20241010,121800,31173376,581,579,581,579,345
20241010,121700,30973618,579,579,579,579,0
20241010,121600,30973618,579,579,579,579,0
20241010,121500,30973618,579,579,579,579,1
20241010,121400,30973039,577,577,577,577,1
20241010,121300,30972462,579,579,579,579,0
20241010,121200,30972462,579,579,579,579,0
20241010,121100,30972462,579,579,579,579,0
20241010,121000,30972462,579,579,579,579,0
20241010,120900,30972462,579,579,579,579,0
20241010,120800,30972462,579,579,579,579,0
20241010,120700,30972462,579,579,579,579,0
20241010,120600,30972462,579,579,579,579,0
20241010,120500,30972462,579,579,579,579,0
20241010,120400,30972462,579,579,579,579,0
20241010,120300,30972462,579,579,579,579,0
20241010,120200,30972462,579,579,579,579,0
20241010,120100,30972462,579,579,579,579,0
20241010,120000,30972462,579,579,579,579,0
20241010,115900,30972462,579,579,579,579,0
20241010,115800,30972462,579,579,579,579,1
20241010,115700,30971883,579,579,579,579,0
20241010,115600,30971883,579,579,579,579,10
20241010,115500,30966093,579,579,579,579,0
20241010,115400,30966093,579,579,579,579,0
20241010,115300,30966093,579,579,579,579,0
20241010,115200,30966093,579,579,579,579,1
20241010,115100,30965514,573,580,580,573,10000
20241010,115000,25205267,582,582,582,582,0
20241010,114900,25205267,582,582,582,582,0
20241010,114800,25205267,582,582,582,582,0
20241010,114700,25205267,582,582,582,582,0
20241010,114600,25205267,582,582,582,582,0
20241010,114500,25205267,582,582,582,582,0
20241010,114400,25205267,582,582,582,582,0
20241010,114300,25205267,582,582,582,582,0
20241010,114200,25205267,582,582,582,582,0
20241010,114100,25205267,582,582,582,582,0
20241010,114000,25205267,582,582,582,582,0
20241010,113900,25205267,582,582,582,582,0
20241010,113800,25205267,582,582,582,582,0
20241010,113700,25205267,582,582,582,582,0
20241010,113600,25205267,582,582,582,582,0
20241010,113500,25205267,582,582,582,582,2
20241010,113400,25204103,581,581,581,581,0
20241010,113300,25204103,581,581,581,581,0
20241010,113200,25204103,581,581,581,581,0
20241010,113100,25204103,581,581,581,581,0
20241010,113000,25204103,581,581,581,581,7
20241010,112900,25200036,582,582,582,582,0
20241010,112800,25200036,582,581,582,581,3
20241010,112700,25198292,582,582,582,582,0
20241010,112600,25198292,582,582,582,582,0
20241010,112500,25198292,582,582,582,582,0
20241010,112400,25198292,582,582,582,582,0
20241010,112300,25198292,582,582,582,582,0
20241010,112200,25198292,582,582,582,582,0
20241010,112100,25198292,582,582,582,582,0
20241010,112000,25198292,582,582,582,582,0
20241010,111900,25198292,582,582,582,582,0
20241010,111800,25198292,582,581,582,581,20
20241010,111700,25186671,581,581,581,581,0
20241010,111600,25186671,581,581,581,581,1
20241010,111500,25186090,581,581,581,581,0
20241010,111400,25186090,581,581,581,581,0
20241010,111300,25186090,581,581,581,581,0
20241010,111200,25186090,581,580,581,580,1029
20241010,111100,24589268,580,578,580,578,7762
20241010,111000,20094567,579,579,579,579,5
20241010,110900,20091672,579,578,579,578,4556
20241010,110800,17457854,578,578,578,578,0
20241010,110700,17457854,578,578,578,578,1
20241010,110600,17457276,577,577,577,577,11
20241010,110500,17450929,578,578,578,578,0
20241010,110400,17450929,578,578,578,578,0
20241010,110300,17450929,578,578,578,578,0
20241010,110200,17450929,578,578,578,578,0
20241010,110100,17450929,578,578,578,578,0
20241010,110000,17450929,578,578,578,578,0
20241010,105900,17450929,578,578,578,578,4
20241010,105800,17448617,578,578,578,578,0
20241010,105700,17448617,578,578,578,578,0
20241010,105600,17448617,578,578,578,578,0
20241010,105500,17448617,578,578,578,578,0
20241010,105400,17448617,578,578,578,578,0
20241010,105300,17448617,578,578,578,578,0
20241010,105200,17448617,578,578,578,578,0
20241010,105100,17448617,578,577,578,577,105
20241010,105000,17388026,577,577,577,577,2
20241010,104900,17386872,578,578,578,578,10
20241010,104800,17381092,575,575,575,575,0
20241010,104700,17381092,575,575,575,575,1
20241010,104600,17380517,578,578,578,578,0
20241010,104500,17380517,578,578,578,578,1
20241010,104400,17379939,574,574,574,574,0
20241010,104300,17379939,574,574,574,574,0
20241010,104200,17379939,574,574,574,574,50
20241010,104100,17351239,578,578,578,578,0
20241010,104000,17351239,578,577,578,577,54
20241010,103900,17320061,578,578,578,578,0
20241010,103800,17320061,578,578,578,578,0
20241010,103700,17320061,578,578,578,578,0
20241010,103600,17320061,578,578,578,578,0
20241010,103500,17320061,578,578,578,578,1
20241010,103400,17319483,575,575,575,575,0
20241010,103300,17319483,575,575,575,575,2000
20241010,103200,16169483,578,578,578,578,0
20241010,103100,16169483,578,578,578,578,0
20241010,103000,16169483,578,578,578,578,0
20241010,102900,16169483,578,578,578,578,0
20241010,102800,16169483,578,578,578,578,0
20241010,102700,16169483,578,578,578,578,1
20241010,102600,16168905,579,578,579,574,1531
20241010,102500,15288765,578,575,578,575,50
20241010,102400,15259985,578,578,578,578,10
20241010,102300,15254205,578,578,578,578,12
20241010,102200,15247269,578,578,578,578,0
20241010,102100,15247269,578,578,578,578,0
20241010,102000,15247269,578,578,578,578,0
20241010,101900,15247269,578,578,578,578,2
20241010,101800,15246113,578,578,578,578,3
20241010,101700,15244379,578,578,578,578,500
20241010,101600,14955379,578,578,578,578,0
20241010,101500,14955379,578,575,578,575,1161
20241010,101400,14286904,575,575,575,575,0
20241010,101300,14286904,575,575,575,575,40
20241010,101200,14263904,575,575,575,575,99
20241010,101100,14206979,576,576,576,576,0
20241010,101000,14206979,576,576,576,576,0
20241010,100900,14206979,576,576,576,576,1
20241010,100800,14206403,576,576,576,576,10
20241010,100700,14200643,576,576,576,576,0
20241010,100600,14200643,576,577,577,576,239
20241010,100500,14062828,577,577,577,577,0
20241010,100400,14062828,577,577,577,577,3
20241010,100300,14061097,575,575,575,575,0
20241010,100200,14061097,575,575,575,575,0
20241010,100100,14061097,575,575,575,575,0
20241010,100000,14061097,575,575,575,575,1
20241010,095900,14060522,575,575,575,575,0
20241010,095800,14060522,575,575,575,575,67
20241010,095700,14021997,578,578,578,578,192
20241010,095600,13911021,576,576,576,576,10
20241010,095500,13905261,578,578,578,578,0
20241010,095400,13905261,578,578,578,578,1
20241010,095300,13904683,576,576,576,576,35
20241010,095200,13884523,578,578,578,578,0
20241010,095100,13884523,578,578,578,578,0
20241010,095000,13884523,578,578,578,578,0
20241010,094900,13884523,578,578,578,578,0
20241010,094800,13884523,578,578,578,578,0
20241010,094700,13884523,578,576,578,576,11
20241010,094600,13878185,579,579,579,579,0
20241010,094500,13878185,579,579,579,579,0
20241010,094400,13878185,579,579,579,579,3
20241010,094300,13876448,574,580,580,573,6732
20241010,094200,10000811,580,580,580,580,46
20241010,094100,9974131,579,579,579,579,0
20241010,094000,9974131,579,579,579,579,0
20241010,093900,9974131,579,580,580,579,1043
20241010,093800,9370146,581,581,581,581,0
20241010,093700,9370146,581,581,581,581,0
20241010,093600,9370146,581,581,581,581,1001
20241010,093500,8788565,581,581,581,581,500
20241010,093400,8498065,582,582,582,582,0
20241010,093300,8498065,582,582,582,582,36
20241010,093200,8477113,582,582,582,582,0
20241010,093100,8477113,582,582,582,582,0
20241010,093000,8477113,582,582,582,582,0
20241010,092900,8477113,582,580,582,580,201
20241010,092800,8360531,581,581,581,581,200
20241010,092700,8244331,583,583,583,583,0
20241010,092600,8244331,583,583,583,583,1
20241010,092500,8243748,580,580,580,580,300
20241010,092400,8069748,583,583,583,583,1
20241010,092300,8069165,579,579,579,579,15
20241010,092200,8060480,580,580,580,580,0
20241010,092100,8060480,580,583,583,580,1226
20241010,092000,7348490,583,583,583,583,66
20241010,091900,7310012,583,583,583,583,0
20241010,091800,7310012,583,586,586,583,201
20241010,091700,7192826,580,580,580,580,0
20241010,091600,7192826,580,583,583,580,1600
20241010,091500,6264254,586,586,586,586,146
20241010,091400,6178698,589,589,589,589,0
20241010,091300,6178698,589,587,590,587,84
20241010,091200,6129183,586,586,586,586,409
20241010,091100,5889509,586,585,586,585,559
20241010,091000,5562160,586,586,586,586,1
20241010,090900,5561574,586,586,586,586,0
20241010,090800,5561574,586,581,586,581,1741
20241010,090700,4548803,581,586,586,581,1451
20241010,090600,3701198,586,586,586,586,0
20241010,090500,3701198,586,589,589,586,2600
20241010,090400,2173998,589,585,589,585,1800
20241010,090300,1119791,584,584,584,584,31
20241010,090200,1101687,590,583,590,583,153
20241010,090100,1011527,580,583,583,580,501
20241010,090000,720944,584,580,584,580,1243