KissMeData/200230/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,204000,54170150,578,578,578,578,958
20241011,203900,54170150,578,578,578,578,0
20241011,203800,54170150,578,578,578,578,0
20241011,203700,54170150,578,578,578,578,0
20241011,203600,54170150,578,578,578,578,0
20241011,203500,54170150,578,578,578,578,0
20241011,203400,54170150,578,578,578,578,0
20241011,203300,54170150,578,578,578,578,0
20241011,203200,54170150,578,578,578,578,0
20241011,203100,54170150,578,578,578,578,0
20241011,203000,54170150,578,578,578,578,0
20241011,202900,54170150,578,578,578,578,0
20241011,202800,54170150,578,578,578,578,0
20241011,202700,54170150,578,578,578,578,0
20241011,202600,54170150,578,578,578,578,0
20241011,202500,54170150,578,578,578,578,0
20241011,202400,54170150,578,578,578,578,0
20241011,202300,54170150,578,578,578,578,0
20241011,202200,54170150,578,578,578,578,0
20241011,202100,54170150,578,578,578,578,0
20241011,202000,54170150,578,578,578,578,0
20241011,201900,54170150,578,578,578,578,0
20241011,201800,54170150,578,578,578,578,0
20241011,201700,54170150,578,578,578,578,0
20241011,201600,54170150,578,578,578,578,0
20241011,201500,54170150,578,578,578,578,0
20241011,201400,54170150,578,578,578,578,0
20241011,201300,54170150,578,578,578,578,0
20241011,201200,54170150,578,578,578,578,0
20241011,201100,54170150,578,578,578,578,0
20241011,201000,54170150,578,578,578,578,958
20241011,200900,54170150,578,578,578,578,0
20241011,200800,54170150,578,578,578,578,0
20241011,200700,54170150,578,578,578,578,0
20241011,200600,54170150,578,578,578,578,0
20241011,200500,54170150,578,578,578,578,0
20241011,200400,54170150,578,578,578,578,0
20241011,200300,54170150,578,578,578,578,0
20241011,200200,54170150,578,578,578,578,0
20241011,200100,54170150,578,578,578,578,0
20241011,200000,54170150,578,578,578,578,0
20241011,195900,54170150,578,578,578,578,0
20241011,195800,54170150,578,578,578,578,0
20241011,195700,54170150,578,578,578,578,0
20241011,195600,54170150,578,578,578,578,0
20241011,195500,54170150,578,578,578,578,0
20241011,195400,54170150,578,578,578,578,0
20241011,195300,54170150,578,578,578,578,0
20241011,195200,54170150,578,578,578,578,0
20241011,195100,54170150,578,578,578,578,0
20241011,195000,54170150,578,578,578,578,0
20241011,194900,54170150,578,578,578,578,0
20241011,194800,54170150,578,578,578,578,0
20241011,194700,54170150,578,578,578,578,0
20241011,194600,54170150,578,578,578,578,0
20241011,194500,54170150,578,578,578,578,0
20241011,194400,54170150,578,578,578,578,0
20241011,194300,54170150,578,578,578,578,0
20241011,194200,54170150,578,578,578,578,0
20241011,194100,54170150,578,578,578,578,0
20241011,194000,54170150,578,578,578,578,958
20241011,193900,54170150,578,578,578,578,0
20241011,193800,54170150,578,578,578,578,0
20241011,193700,54170150,578,578,578,578,0
20241011,193600,54170150,578,578,578,578,0
20241011,193500,54170150,578,578,578,578,0
20241011,193400,54170150,578,578,578,578,0
20241011,193300,54170150,578,578,578,578,0
20241011,193200,54170150,578,578,578,578,0
20241011,193100,54170150,578,578,578,578,0
20241011,193000,54170150,578,578,578,578,0
20241011,192900,54170150,578,578,578,578,0
20241011,192800,54170150,578,578,578,578,0
20241011,192700,54170150,578,578,578,578,0
20241011,192600,54170150,578,578,578,578,0
20241011,192500,54170150,578,578,578,578,0
20241011,192400,54170150,578,578,578,578,0
20241011,192300,54170150,578,578,578,578,0
20241011,192200,54170150,578,578,578,578,0
20241011,192100,54170150,578,578,578,578,0
20241011,192000,54170150,578,578,578,578,0
20241011,191900,54170150,578,578,578,578,0
20241011,191800,54170150,578,578,578,578,0
20241011,191700,54170150,578,578,578,578,0
20241011,191600,54170150,578,578,578,578,0
20241011,191500,54170150,578,578,578,578,0
20241011,191400,54170150,578,578,578,578,0
20241011,191300,54170150,578,578,578,578,0
20241011,191200,54170150,578,578,578,578,0
20241011,191100,54170150,578,578,578,578,0
20241011,191000,54170150,578,578,578,578,958
20241011,190900,54170150,578,578,578,578,0
20241011,190800,54170150,578,578,578,578,0
20241011,190700,54170150,578,578,578,578,0
20241011,190600,54170150,578,578,578,578,0
20241011,190500,54170150,578,578,578,578,0
20241011,190400,54170150,578,578,578,578,0
20241011,190300,54170150,578,578,578,578,0
20241011,190200,54170150,578,578,578,578,0
20241011,190100,54170150,578,578,578,578,0
20241011,190000,54170150,578,578,578,578,0
20241011,185900,54170150,578,578,578,578,0
20241011,185800,54170150,578,578,578,578,0
20241011,185700,54170150,578,578,578,578,0
20241011,185600,54170150,578,578,578,578,0
20241011,185500,54170150,578,578,578,578,0
20241011,185400,54170150,578,578,578,578,0
20241011,185300,54170150,578,578,578,578,0
20241011,185200,54170150,578,578,578,578,0
20241011,185100,54170150,578,578,578,578,0
20241011,185000,54170150,578,578,578,578,0
20241011,184900,54170150,578,578,578,578,0
20241011,184800,54170150,578,578,578,578,0
20241011,184700,54170150,578,578,578,578,0
20241011,184600,54170150,578,578,578,578,0
20241011,184500,54170150,578,578,578,578,0
20241011,184400,54170150,578,578,578,578,0
20241011,184300,54170150,578,578,578,578,0
20241011,184200,54170150,578,578,578,578,0
20241011,184100,54170150,578,578,578,578,0
20241011,184000,54170150,578,578,578,578,958
20241011,183900,54170150,578,578,578,578,0
20241011,183800,54170150,578,578,578,578,0
20241011,183700,54170150,578,578,578,578,0
20241011,183600,54170150,578,578,578,578,0
20241011,183500,54170150,578,578,578,578,0
20241011,183400,54170150,578,578,578,578,0
20241011,183300,54170150,578,578,578,578,0
20241011,183200,54170150,578,578,578,578,0
20241011,183100,54170150,578,578,578,578,0
20241011,183000,54170150,578,578,578,578,0
20241011,182900,54170150,578,578,578,578,0
20241011,182800,54170150,578,578,578,578,0
20241011,182700,54170150,578,578,578,578,0
20241011,182600,54170150,578,578,578,578,0
20241011,182500,54170150,578,578,578,578,0
20241011,182400,54170150,578,578,578,578,0
20241011,182300,54170150,578,578,578,578,0
20241011,182200,54170150,578,578,578,578,0
20241011,182100,54170150,578,578,578,578,0
20241011,182000,54170150,578,578,578,578,0
20241011,181900,54170150,578,578,578,578,0
20241011,181800,54170150,578,578,578,578,0
20241011,181700,54170150,578,578,578,578,0
20241011,181600,54170150,578,578,578,578,0
20241011,181500,54170150,578,578,578,578,0
20241011,181400,54170150,578,578,578,578,0
20241011,181300,54170150,578,578,578,578,0
20241011,181200,54170150,578,578,578,578,0
20241011,181100,54170150,578,578,578,578,0
20241011,181000,54170150,578,578,578,578,958
20241011,180900,54170150,578,578,578,578,0
20241011,180800,54170150,578,578,578,578,0
20241011,180700,54170150,578,578,578,578,0
20241011,180600,54170150,578,578,578,578,0
20241011,180500,54170150,578,578,578,578,0
20241011,180400,54170150,578,578,578,578,0
20241011,180300,54170150,578,578,578,578,0
20241011,180200,54170150,578,578,578,578,0
20241011,180100,54170150,578,578,578,578,0
20241011,180000,54170150,578,578,578,578,0
20241011,175900,54170150,578,578,578,578,0
20241011,175800,54170150,578,578,578,578,0
20241011,175700,54170150,578,578,578,578,0
20241011,175600,54170150,578,578,578,578,0
20241011,175500,54170150,578,578,578,578,0
20241011,175400,54170150,578,578,578,578,0
20241011,175300,54170150,578,578,578,578,0
20241011,175200,54170150,578,578,578,578,0
20241011,175100,54170150,578,578,578,578,0
20241011,175000,54170150,578,578,578,578,0
20241011,174900,54170150,578,578,578,578,0
20241011,174800,54170150,578,578,578,578,0
20241011,174700,54170150,578,578,578,578,0
20241011,174600,54170150,578,578,578,578,0
20241011,174500,54170150,578,578,578,578,0
20241011,174400,54170150,578,578,578,578,0
20241011,174300,54170150,578,578,578,578,0
20241011,174200,54170150,578,578,578,578,0
20241011,174100,54170150,578,578,578,578,0
20241011,174000,54170150,578,578,578,578,958
20241011,173900,54170150,578,578,578,578,0
20241011,173800,54170150,578,578,578,578,0
20241011,173700,54170150,578,578,578,578,0
20241011,173600,54170150,578,578,578,578,0
20241011,173500,54170150,578,578,578,578,0
20241011,173400,54170150,578,578,578,578,0
20241011,173300,54170150,578,578,578,578,0
20241011,173200,54170150,578,578,578,578,0
20241011,173100,54170150,578,578,578,578,0
20241011,173000,54170150,578,578,578,578,0
20241011,172900,54170150,578,578,578,578,0
20241011,172800,54170150,578,578,578,578,0
20241011,172700,54170150,578,578,578,578,0
20241011,172600,54170150,578,578,578,578,0
20241011,172500,54170150,578,578,578,578,0
20241011,172400,54170150,578,578,578,578,0
20241011,172300,54170150,578,578,578,578,0
20241011,172200,54170150,578,578,578,578,0
20241011,172100,54170150,578,578,578,578,0
20241011,172000,54170150,578,578,578,578,0
20241011,171900,54170150,578,578,578,578,0
20241011,171800,54170150,578,578,578,578,0
20241011,171700,54170150,578,578,578,578,0
20241011,171600,54170150,578,578,578,578,0
20241011,171500,54170150,578,578,578,578,0
20241011,171400,54170150,578,578,578,578,0
20241011,171300,54170150,578,578,578,578,0
20241011,171200,54170150,578,578,578,578,0
20241011,171100,54170150,578,578,578,578,0
20241011,171000,54170150,578,578,578,578,958
20241011,170900,54170150,578,578,578,578,0
20241011,170800,54170150,578,578,578,578,0
20241011,170700,54170150,578,578,578,578,0
20241011,170600,54170150,578,578,578,578,0
20241011,170500,54170150,578,578,578,578,0
20241011,170400,54170150,578,578,578,578,0
20241011,170300,54170150,578,578,578,578,0
20241011,170200,54170150,578,578,578,578,0
20241011,170100,54170150,578,578,578,578,0
20241011,170000,54170150,578,578,578,578,0
20241011,165900,54170150,578,578,578,578,0
20241011,165800,54170150,578,578,578,578,0
20241011,165700,54170150,578,578,578,578,0
20241011,165600,54170150,578,578,578,578,0
20241011,165500,54170150,578,578,578,578,0
20241011,165400,54170150,578,578,578,578,0
20241011,165300,54170150,578,578,578,578,0
20241011,165200,54170150,578,578,578,578,0
20241011,165100,54170150,578,578,578,578,0
20241011,165000,54170150,578,578,578,578,0
20241011,164900,54170150,578,578,578,578,0
20241011,164800,54170150,578,578,578,578,0
20241011,164700,54170150,578,578,578,578,0
20241011,164600,54170150,578,578,578,578,0
20241011,164500,54170150,578,578,578,578,0
20241011,164400,54170150,578,578,578,578,0
20241011,164300,54170150,578,578,578,578,0
20241011,164200,54170150,578,578,578,578,0
20241011,164100,54170150,578,578,578,578,0
20241011,164000,54170150,578,578,578,578,958
20241011,163900,54170150,578,578,578,578,0
20241011,163800,54170150,578,578,578,578,0
20241011,163700,54170150,578,578,578,578,0
20241011,163600,54170150,578,578,578,578,0
20241011,163500,54170150,578,578,578,578,0
20241011,163400,54170150,578,578,578,578,0
20241011,163300,54170150,578,578,578,578,0
20241011,163200,54170150,578,578,578,578,0
20241011,163100,54170150,578,578,578,578,0
20241011,163000,54170150,578,578,578,578,0
20241011,162900,54170150,578,578,578,578,0
20241011,162800,54170150,578,578,578,578,0
20241011,162700,54170150,578,578,578,578,0
20241011,162600,54170150,578,578,578,578,0
20241011,162500,54170150,578,578,578,578,0
20241011,162400,54170150,578,578,578,578,0
20241011,162300,54170150,578,578,578,578,0
20241011,162200,54170150,578,578,578,578,0
20241011,162100,54170150,578,578,578,578,0
20241011,162000,54170150,578,578,578,578,0
20241011,161900,54170150,578,578,578,578,0
20241011,161800,54170150,578,578,578,578,0
20241011,161700,54170150,578,578,578,578,0
20241011,161600,54170150,578,578,578,578,0
20241011,161500,54170150,578,578,578,578,0
20241011,161400,54170150,578,578,578,578,0
20241011,161300,54170150,578,578,578,578,0
20241011,161200,54170150,578,578,578,578,0
20241011,161100,54170150,578,578,578,578,0
20241011,161000,54170150,578,578,578,578,958
20241011,160900,54170150,578,578,578,578,0
20241011,160800,54170150,578,578,578,578,0
20241011,160700,54170150,578,578,578,578,0
20241011,160600,54170150,578,578,578,578,0
20241011,160500,54170150,578,578,578,578,0
20241011,160400,54170150,578,578,578,578,0
20241011,160300,54170150,578,578,578,578,0
20241011,160200,54170150,578,578,578,578,0
20241011,160100,54170150,578,578,578,578,0
20241011,160000,54170150,578,578,578,578,0
20241011,155900,54170150,578,578,578,578,0
20241011,155800,54170150,578,578,578,578,0
20241011,155700,54170150,578,578,578,578,0
20241011,155600,54170150,578,578,578,578,0
20241011,155500,54170150,578,578,578,578,0
20241011,155400,54170150,578,578,578,578,0
20241011,155300,54170150,578,578,578,578,0
20241011,155200,54170150,578,578,578,578,0
20241011,155100,54170150,578,578,578,578,0
20241011,155000,54170150,578,578,578,578,0
20241011,154900,54170150,578,578,578,578,0
20241011,154800,54170150,578,578,578,578,0
20241011,154700,54170150,578,578,578,578,0
20241011,154600,54170150,578,578,578,578,0
20241011,154500,54170150,578,578,578,578,0
20241011,154400,54170150,578,578,578,578,0
20241011,154300,54170150,578,578,578,578,0
20241011,154200,54170150,578,578,578,578,0
20241011,154100,54170150,578,578,578,578,0
20241011,154000,54170150,578,578,578,578,958
20241011,153900,54170150,578,578,578,578,0
20241011,153800,54170150,578,578,578,578,0
20241011,153700,54170150,578,578,578,578,0
20241011,153600,54170150,578,578,578,578,0
20241011,153500,54170150,578,578,578,578,0
20241011,153400,54170150,578,578,578,578,0
20241011,153300,54170150,578,578,578,578,0
20241011,153200,54170150,578,578,578,578,0
20241011,153100,54170150,578,578,578,578,0
20241011,153000,54170150,578,578,578,578,958
20241011,152900,53616426,578,578,578,578,0
20241011,152800,53616426,578,578,578,578,0
20241011,152700,53616426,578,578,578,578,0
20241011,152600,53616426,578,578,578,578,0
20241011,152500,53616426,578,578,578,578,0
20241011,152400,53616426,578,578,578,578,0
20241011,152300,53616426,578,578,578,578,0
20241011,152200,53616426,578,578,578,578,0
20241011,152100,53616426,578,578,578,578,0
20241011,152000,53616426,578,578,578,578,0
20241011,151900,53616426,578,577,578,577,65
20241011,151800,53578915,578,578,578,578,0
20241011,151700,53578915,578,578,578,578,1
20241011,151600,53578337,577,577,577,577,0
20241011,151500,53578337,577,577,577,577,0
20241011,151400,53578337,577,579,579,577,644
20241011,151300,53206677,579,579,579,579,1
20241011,151200,53206098,577,577,577,577,21
20241011,151100,53193981,579,579,579,579,1
20241011,151000,53193402,578,578,578,578,80
20241011,150900,53147162,580,580,580,580,0
20241011,150800,53147162,580,580,580,580,0
20241011,150700,53147162,580,580,580,580,0
20241011,150600,53147162,580,580,580,580,0
20241011,150500,53147162,580,580,580,580,0
20241011,150400,53147162,580,580,580,580,0
20241011,150300,53147162,580,580,580,580,0
20241011,150200,53147162,580,580,580,580,0
20241011,150100,53147162,580,580,580,580,0
20241011,150000,53147162,580,580,580,580,0
20241011,145900,53147162,580,580,580,580,0
20241011,145800,53147162,580,580,580,580,0
20241011,145700,53147162,580,580,580,580,4
20241011,145600,53144842,580,580,580,580,0
20241011,145500,53144842,580,580,580,580,0
20241011,145400,53144842,580,580,580,580,0
20241011,145300,53144842,580,580,580,580,0
20241011,145200,53144842,580,580,580,580,0
20241011,145100,53144842,580,580,580,580,0
20241011,145000,53144842,580,580,580,580,0
20241011,144900,53144842,580,580,580,580,1
20241011,144800,53144262,580,580,580,580,0
20241011,144700,53144262,580,580,580,580,0
20241011,144600,53144262,580,577,580,577,83
20241011,144500,53096368,577,579,579,577,143
20241011,144400,53013639,580,580,580,580,0
20241011,144300,53013639,580,580,580,580,0
20241011,144200,53013639,580,580,580,580,0
20241011,144100,53013639,580,580,580,580,0
20241011,144000,53013639,580,580,580,580,0
20241011,143900,53013639,580,580,580,580,0
20241011,143800,53013639,580,580,580,580,0
20241011,143700,53013639,580,580,580,580,0
20241011,143600,53013639,580,580,580,580,0
20241011,143500,53013639,580,580,580,580,200
20241011,143400,52897639,580,579,580,579,659
20241011,143300,52516077,579,579,579,579,90
20241011,143200,52463967,579,579,579,579,0
20241011,143100,52463967,579,579,579,579,0
20241011,143000,52463967,579,579,579,579,0
20241011,142900,52463967,579,579,579,579,0
20241011,142800,52463967,579,579,579,579,1
20241011,142700,52463388,575,575,575,575,0
20241011,142600,52463388,575,579,579,575,13650
20241011,142500,44608504,578,578,578,578,0
20241011,142400,44608504,578,578,578,578,366
20241011,142300,44396956,580,580,580,580,0
20241011,142200,44396956,580,580,580,580,0
20241011,142100,44396956,580,580,580,580,0
20241011,142000,44396956,580,580,580,580,172
20241011,141900,44297196,580,580,580,580,0
20241011,141800,44297196,580,580,580,580,0
20241011,141700,44297196,580,580,580,580,0
20241011,141600,44297196,580,580,580,580,0
20241011,141500,44297196,580,580,580,580,1
20241011,141400,44296616,579,579,579,579,0
20241011,141300,44296616,579,579,579,579,5
20241011,141200,44293721,580,580,580,580,0
20241011,141100,44293721,580,580,580,580,0
20241011,141000,44293721,580,580,580,580,344
20241011,140900,44094201,580,580,580,580,1
20241011,140800,44093621,580,580,580,580,0
20241011,140700,44093621,580,580,580,580,0
20241011,140600,44093621,580,580,580,580,50
20241011,140500,44064621,581,581,581,581,0
20241011,140400,44064621,581,581,581,581,0
20241011,140300,44064621,581,581,581,581,1
20241011,140200,44064040,580,580,580,580,0
20241011,140100,44064040,580,580,580,580,17
20241011,140000,44054180,581,581,581,581,1
20241011,135900,44053599,582,582,582,582,0
20241011,135800,44053599,582,582,582,582,2
20241011,135700,44052435,582,582,582,582,0
20241011,135600,44052435,582,582,582,582,0
20241011,135500,44052435,582,582,582,582,0
20241011,135400,44052435,582,582,582,582,327
20241011,135300,43862121,578,578,578,578,537
20241011,135200,43551735,579,580,580,579,228
20241011,135100,43419715,582,582,582,582,500
20241011,135000,43128715,582,582,582,582,0
20241011,134900,43128715,582,582,582,582,0
20241011,134800,43128715,582,582,582,582,0
20241011,134700,43128715,582,582,582,582,0
20241011,134600,43128715,582,582,582,582,0
20241011,134500,43128715,582,582,582,582,16
20241011,134400,43119403,579,582,582,579,201
20241011,134300,43002424,582,582,582,582,0
20241011,134200,43002424,582,582,582,582,0
20241011,134100,43002424,582,582,582,582,0
20241011,134000,43002424,582,582,582,582,0
20241011,133900,43002424,582,582,582,582,0
20241011,133800,43002424,582,582,582,582,532
20241011,133700,42692800,582,581,582,581,346
20241011,133600,42491558,582,582,582,582,0
20241011,133500,42491558,582,582,582,582,0
20241011,133400,42491558,582,582,582,582,0
20241011,133300,42491558,582,582,582,582,0
20241011,133200,42491558,582,582,582,582,0
20241011,133100,42491558,582,582,582,582,0
20241011,133000,42491558,582,582,582,582,0
20241011,132900,42491558,582,582,582,582,0
20241011,132800,42491558,582,582,582,582,76
20241011,132700,42447326,583,583,583,583,1
20241011,132600,42446743,579,579,582,579,8130
20241011,132500,37725409,579,579,579,579,0
20241011,132400,37725409,579,579,579,579,0
20241011,132300,37725409,579,579,579,579,21
20241011,132200,37713250,579,579,579,579,3008
20241011,132100,35971618,579,579,579,579,0
20241011,132000,35971618,579,579,579,579,0
20241011,131900,35971618,579,579,579,579,757
20241011,131800,35533315,578,578,578,578,0
20241011,131700,35533315,578,578,578,578,0
20241011,131600,35533315,578,578,578,578,0
20241011,131500,35533315,578,578,578,578,17
20241011,131400,35523489,578,578,578,578,0
20241011,131300,35523489,578,579,579,578,175
20241011,131200,35422335,579,579,579,579,40
20241011,131100,35399175,580,580,580,580,0
20241011,131000,35399175,580,580,580,580,0
20241011,130900,35399175,580,580,580,580,0
20241011,130800,35399175,580,580,580,580,1
20241011,130700,35398595,580,580,580,580,0
20241011,130600,35398595,580,580,580,580,0
20241011,130500,35398595,580,580,580,580,1
20241011,130400,35398015,580,580,580,580,0
20241011,130300,35398015,580,580,580,580,0
20241011,130200,35398015,580,580,580,580,0
20241011,130100,35398015,580,580,580,580,1
20241011,130000,35397435,578,578,578,578,0
20241011,125900,35397435,578,578,578,578,0
20241011,125800,35397435,578,578,578,578,1
20241011,125700,35396857,580,580,580,580,0
20241011,125600,35396857,580,580,580,580,1
20241011,125500,35396277,578,578,578,578,0
20241011,125400,35396277,578,578,578,578,0
20241011,125300,35396277,578,578,578,578,0
20241011,125200,35396277,578,578,578,578,19
20241011,125100,35385295,578,578,578,578,0
20241011,125000,35385295,578,578,578,578,389
20241011,124900,35160453,578,579,579,578,150
20241011,124800,35073737,579,579,579,579,0
20241011,124700,35073737,579,579,579,579,0
20241011,124600,35073737,579,579,579,579,0
20241011,124500,35073737,579,579,579,579,5
20241011,124400,35070842,580,580,580,580,0
20241011,124300,35070842,580,580,580,580,0
20241011,124200,35070842,580,580,580,580,1
20241011,124100,35070262,579,579,579,579,10
20241011,124000,35064472,580,580,580,580,0
20241011,123900,35064472,580,580,580,580,0
20241011,123800,35064472,580,580,580,580,0
20241011,123700,35064472,580,578,580,578,3
20241011,123600,35062734,578,578,578,578,1
20241011,123500,35062156,578,578,578,578,2
20241011,123400,35061000,580,580,580,580,0
20241011,123300,35061000,580,580,580,580,1
20241011,123200,35060420,580,580,580,580,0
20241011,123100,35060420,580,580,580,580,0
20241011,123000,35060420,580,580,580,580,0
20241011,122900,35060420,580,580,580,580,0
20241011,122800,35060420,580,580,580,580,0
20241011,122700,35060420,580,580,580,580,11
20241011,122600,35054040,581,581,581,581,0
20241011,122500,35054040,581,581,581,581,0
20241011,122400,35054040,581,581,581,581,0
20241011,122300,35054040,581,581,581,581,0
20241011,122200,35054040,581,581,581,581,0
20241011,122100,35054040,581,581,581,581,0
20241011,122000,35054040,581,581,581,581,0
20241011,121900,35054040,581,581,581,581,0
20241011,121800,35054040,581,581,581,581,1
20241011,121700,35053459,581,581,581,581,1
20241011,121600,35052878,576,576,576,576,0
20241011,121500,35052878,576,576,576,576,0
20241011,121400,35052878,576,576,576,576,0
20241011,121300,35052878,576,577,577,576,5
20241011,121200,35049996,575,578,578,575,3436
20241011,121100,33069780,582,582,582,582,0
20241011,121000,33069780,582,581,582,581,2
20241011,120900,33068617,579,580,580,575,10002
20241011,120800,27307965,582,582,582,582,0
20241011,120700,27307965,582,582,582,582,0
20241011,120600,27307965,582,582,582,582,0
20241011,120500,27307965,582,582,582,582,0
20241011,120400,27307965,582,582,582,582,0
20241011,120300,27307965,582,582,582,582,0
20241011,120200,27307965,582,582,582,582,0
20241011,120100,27307965,582,582,582,582,1
20241011,120000,27307383,581,581,581,581,0
20241011,115900,27307383,581,581,581,581,0
20241011,115800,27307383,581,581,581,581,88
20241011,115700,27256255,582,582,582,582,0
20241011,115600,27256255,582,582,582,582,0
20241011,115500,27256255,582,582,582,582,0
20241011,115400,27256255,582,582,582,582,0
20241011,115300,27256255,582,582,582,582,0
20241011,115200,27256255,582,582,582,582,0
20241011,115100,27256255,582,582,582,582,0
20241011,115000,27256255,582,582,582,582,10
20241011,114900,27250435,581,581,581,581,1000
20241011,114800,26669435,582,582,582,582,10
20241011,114700,26663615,582,582,582,582,0
20241011,114600,26663615,582,582,582,582,0
20241011,114500,26663615,582,582,582,582,0
20241011,114400,26663615,582,582,582,582,16
20241011,114300,26654303,582,582,582,582,0
20241011,114200,26654303,582,582,582,582,0
20241011,114100,26654303,582,582,582,582,1
20241011,114000,26653721,581,581,581,581,10
20241011,113900,26647911,582,582,582,582,1
20241011,113800,26647329,582,582,582,582,0
20241011,113700,26647329,582,582,582,582,0
20241011,113600,26647329,582,582,582,582,0
20241011,113500,26647329,582,582,582,582,12
20241011,113400,26640345,582,582,582,582,100
20241011,113300,26582145,581,581,581,581,0
20241011,113200,26582145,581,582,582,581,38
20241011,113100,26560033,584,584,584,584,0
20241011,113000,26560033,584,584,584,584,1
20241011,112900,26559449,583,583,583,583,0
20241011,112800,26559449,583,583,583,583,22
20241011,112700,26546623,583,583,583,583,0
20241011,112600,26546623,583,583,583,583,10
20241011,112500,26540793,584,584,584,584,140
20241011,112400,26459033,584,583,584,583,191
20241011,112300,26347660,584,584,584,584,80
20241011,112200,26300940,583,583,584,583,535
20241011,112100,25988535,585,585,585,585,400
20241011,112000,25754535,585,585,585,585,110
20241011,111900,25690185,582,582,582,582,0
20241011,111800,25690185,582,582,582,582,1
20241011,111700,25689603,583,583,583,583,0
20241011,111600,25689603,583,583,583,583,0
20241011,111500,25689603,583,583,583,583,0
20241011,111400,25689603,583,583,583,583,0
20241011,111300,25689603,583,585,585,583,2300
20241011,111200,24344275,582,582,582,582,0
20241011,111100,24344275,582,582,582,582,0
20241011,111000,24344275,582,582,582,582,10
20241011,110900,24338455,585,585,585,585,3
20241011,110800,24336700,585,585,585,585,0
20241011,110700,24336700,585,585,585,585,0
20241011,110600,24336700,585,585,585,585,0
20241011,110500,24336700,585,585,585,585,0
20241011,110400,24336700,585,585,585,585,0
20241011,110300,24336700,585,579,585,579,1719
20241011,110200,23341388,579,579,579,579,0
20241011,110100,23341388,579,579,579,579,17
20241011,110000,23331545,579,579,579,579,0
20241011,105900,23331545,579,579,579,579,0
20241011,105800,23331545,579,579,579,579,1
20241011,105700,23330966,578,581,581,578,1174
20241011,105600,22651330,581,581,581,580,36
20241011,105500,22630432,581,581,581,581,0
20241011,105400,22630432,581,581,581,581,100
20241011,105300,22572332,582,582,582,582,0
20241011,105200,22572332,582,582,582,582,38
20241011,105100,22550216,580,582,582,580,222
20241011,105000,22421208,582,582,582,582,0
20241011,104900,22421208,582,582,582,582,0
20241011,104800,22421208,582,582,582,582,1
20241011,104700,22420626,585,585,585,585,0
20241011,104600,22420626,585,584,585,584,5
20241011,104500,22417705,582,582,582,582,0
20241011,104400,22417705,582,585,585,582,19
20241011,104300,22406599,585,585,585,585,20
20241011,104200,22394899,582,581,582,581,130
20241011,104100,22319356,585,585,585,585,0
20241011,104000,22319356,585,585,585,585,0
20241011,103900,22319356,585,585,585,585,0
20241011,103800,22319356,585,585,585,585,0
20241011,103700,22319356,585,585,585,585,0
20241011,103600,22319356,585,585,585,585,0
20241011,103500,22319356,585,585,585,585,0
20241011,103400,22319356,585,585,585,585,0
20241011,103300,22319356,585,584,585,584,14
20241011,103200,22311178,585,585,585,585,0
20241011,103100,22311178,585,585,585,585,500
20241011,103000,22018678,585,585,585,585,100
20241011,102900,21960178,585,585,585,585,900
20241011,102800,21433678,585,585,585,585,1650
20241011,102700,20468428,585,585,585,585,250
20241011,102600,20322178,585,585,585,585,0
20241011,102500,20322178,585,585,585,585,0
20241011,102400,20322178,585,585,585,585,0
20241011,102300,20322178,585,585,585,585,0
20241011,102200,20322178,585,585,585,585,0
20241011,102100,20322178,585,585,585,585,0
20241011,102000,20322178,585,582,585,582,10001
20241011,101900,14497616,582,582,582,582,5
20241011,101800,14494706,582,582,582,582,0
20241011,101700,14494706,582,582,582,582,0
20241011,101600,14494706,582,582,582,582,15
20241011,101500,14485976,582,582,582,582,0
20241011,101400,14485976,582,582,582,582,904
20241011,101300,13959848,582,582,582,582,0
20241011,101200,13959848,582,582,582,582,17
20241011,101100,13949954,582,582,582,582,0
20241011,101000,13949954,582,582,582,582,0
20241011,100900,13949954,582,582,582,582,1
20241011,100800,13949372,581,581,581,581,3
20241011,100700,13947629,582,582,582,582,1
20241011,100600,13947047,582,582,582,582,50
20241011,100500,13917947,582,582,582,582,950
20241011,100400,13365047,582,582,582,582,0
20241011,100300,13365047,582,582,582,582,153
20241011,100200,13276001,582,582,582,582,0
20241011,100100,13276001,582,582,582,582,100
20241011,100000,13217801,582,582,582,582,0
20241011,095900,13217801,582,582,582,582,0
20241011,095800,13217801,582,581,582,581,18
20241011,095700,13207342,581,580,581,580,362
20241011,095600,12997082,582,582,582,582,171
20241011,095500,12897560,582,582,582,582,1
20241011,095400,12896978,580,582,582,580,1117
20241011,095300,12249050,584,583,584,583,1000
20241011,095200,11665080,582,582,582,582,0
20241011,095100,11665080,582,582,582,582,337
20241011,095000,11468946,584,584,584,584,0
20241011,094900,11468946,584,584,584,584,0
20241011,094800,11468946,584,584,584,584,0
20241011,094700,11468946,584,584,584,584,1
20241011,094600,11468362,585,585,585,585,0
20241011,094500,11468362,585,585,585,585,1
20241011,094400,11467777,582,582,582,582,1166
20241011,094300,10789165,582,582,582,582,2
20241011,094200,10788001,582,582,582,582,19
20241011,094100,10776943,582,582,582,582,1
20241011,094000,10776361,580,580,580,580,0
20241011,093900,10776361,580,580,580,580,0
20241011,093800,10776361,580,580,580,580,0
20241011,093700,10776361,580,580,580,580,259
20241011,093600,10626141,582,582,582,582,9
20241011,093500,10620903,582,580,582,580,233
20241011,093400,10485761,582,582,582,582,0
20241011,093300,10485761,582,580,582,580,6407
20241011,093200,6769699,582,582,582,582,0
20241011,093100,6769699,582,582,582,582,1
20241011,093000,6769117,580,580,580,580,0
20241011,092900,6769117,580,580,580,580,60
20241011,092800,6734317,582,581,582,581,5
20241011,092700,6731410,582,582,582,582,889
20241011,092600,6214012,581,581,581,581,100
20241011,092500,6155912,581,581,581,581,0
20241011,092400,6155912,581,581,581,581,19
20241011,092300,6144873,582,582,582,582,83
20241011,092200,6096567,582,582,582,582,1
20241011,092100,6095985,580,580,580,580,0
20241011,092000,6095985,580,580,580,580,5007
20241011,091900,3191925,580,580,580,580,178
20241011,091800,3088685,580,580,580,580,0
20241011,091700,3088685,580,580,580,580,10
20241011,091600,3082885,580,580,580,580,0
20241011,091500,3082885,580,580,580,580,100
20241011,091400,3024885,580,580,580,580,712
20241011,091300,2611925,580,580,580,580,1
20241011,091200,2611345,582,583,583,582,60
20241011,091100,2576395,584,584,584,584,0
20241011,091000,2576395,584,585,585,584,21
20241011,090900,2564130,585,585,585,585,1
20241011,090800,2563545,585,585,585,585,0
20241011,090700,2563545,585,585,585,585,4
20241011,090600,2561205,585,585,585,585,0
20241011,090500,2561205,585,584,585,584,100
20241011,090400,2502735,585,585,585,585,0
20241011,090300,2502735,585,584,585,584,200
20241011,090200,2385865,585,581,585,581,10
20241011,090100,2380033,581,581,581,581,17
20241011,090000,2370156,581,575,581,575,4122