KissMeData/014530/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,190000,326379885,3695,3695,3695,3695,1406
20241029,185900,326379885,3695,3695,3695,3695,0
20241029,185800,326379885,3695,3695,3695,3695,0
20241029,185700,326379885,3695,3695,3695,3695,0
20241029,185600,326379885,3695,3695,3695,3695,0
20241029,185500,326379885,3695,3695,3695,3695,0
20241029,185400,326379885,3695,3695,3695,3695,0
20241029,185300,326379885,3695,3695,3695,3695,0
20241029,185200,326379885,3695,3695,3695,3695,0
20241029,185100,326379885,3695,3695,3695,3695,0
20241029,185000,326379885,3695,3695,3695,3695,0
20241029,184900,326379885,3695,3695,3695,3695,0
20241029,184800,326379885,3695,3695,3695,3695,0
20241029,184700,326379885,3695,3695,3695,3695,0
20241029,184600,326379885,3695,3695,3695,3695,0
20241029,184500,326379885,3695,3695,3695,3695,0
20241029,184400,326379885,3695,3695,3695,3695,0
20241029,184300,326379885,3695,3695,3695,3695,0
20241029,184200,326379885,3695,3695,3695,3695,0
20241029,184100,326379885,3695,3695,3695,3695,0
20241029,184000,326379885,3695,3695,3695,3695,0
20241029,183900,326379885,3695,3695,3695,3695,0
20241029,183800,326379885,3695,3695,3695,3695,0
20241029,183700,326379885,3695,3695,3695,3695,0
20241029,183600,326379885,3695,3695,3695,3695,0
20241029,183500,326379885,3695,3695,3695,3695,0
20241029,183400,326379885,3695,3695,3695,3695,0
20241029,183300,326379885,3695,3695,3695,3695,0
20241029,183200,326379885,3695,3695,3695,3695,0
20241029,183100,326379885,3695,3695,3695,3695,0
20241029,183000,326379885,3695,3695,3695,3695,1406
20241029,182900,326379885,3695,3695,3695,3695,0
20241029,182800,326379885,3695,3695,3695,3695,0
20241029,182700,326379885,3695,3695,3695,3695,0
20241029,182600,326379885,3695,3695,3695,3695,0
20241029,182500,326379885,3695,3695,3695,3695,0
20241029,182400,326379885,3695,3695,3695,3695,0
20241029,182300,326379885,3695,3695,3695,3695,0
20241029,182200,326379885,3695,3695,3695,3695,0
20241029,182100,326379885,3695,3695,3695,3695,0
20241029,182000,326379885,3695,3695,3695,3695,0
20241029,181900,326379885,3695,3695,3695,3695,0
20241029,181800,326379885,3695,3695,3695,3695,0
20241029,181700,326379885,3695,3695,3695,3695,0
20241029,181600,326379885,3695,3695,3695,3695,0
20241029,181500,326379885,3695,3695,3695,3695,0
20241029,181400,326379885,3695,3695,3695,3695,0
20241029,181300,326379885,3695,3695,3695,3695,0
20241029,181200,326379885,3695,3695,3695,3695,0
20241029,181100,326379885,3695,3695,3695,3695,0
20241029,181000,326379885,3695,3695,3695,3695,0
20241029,180900,326379885,3695,3695,3695,3695,0
20241029,180800,326379885,3695,3695,3695,3695,0
20241029,180700,326379885,3695,3695,3695,3695,0
20241029,180600,326379885,3695,3695,3695,3695,0
20241029,180500,326379885,3695,3695,3695,3695,0
20241029,180400,326379885,3695,3695,3695,3695,0
20241029,180300,326379885,3695,3695,3695,3695,0
20241029,180200,326379885,3695,3695,3695,3695,0
20241029,180100,326379885,3695,3695,3695,3695,0
20241029,180000,326379885,3695,3695,3695,3695,1406
20241029,175900,326379885,3695,3695,3695,3695,0
20241029,175800,326379885,3695,3695,3695,3695,0
20241029,175700,326379885,3695,3695,3695,3695,0
20241029,175600,326379885,3695,3695,3695,3695,0
20241029,175500,326379885,3695,3695,3695,3695,0
20241029,175400,326379885,3695,3695,3695,3695,0
20241029,175300,326379885,3695,3695,3695,3695,0
20241029,175200,326379885,3695,3695,3695,3695,0
20241029,175100,326379885,3695,3695,3695,3695,0
20241029,175000,326379885,3695,3695,3695,3695,0
20241029,174900,326379885,3695,3695,3695,3695,0
20241029,174800,326379885,3695,3695,3695,3695,0
20241029,174700,326379885,3695,3695,3695,3695,0
20241029,174600,326379885,3695,3695,3695,3695,0
20241029,174500,326379885,3695,3695,3695,3695,0
20241029,174400,326379885,3695,3695,3695,3695,0
20241029,174300,326379885,3695,3695,3695,3695,0
20241029,174200,326379885,3695,3695,3695,3695,0
20241029,174100,326379885,3695,3695,3695,3695,0
20241029,174000,326379885,3695,3695,3695,3695,0
20241029,173900,326379885,3695,3695,3695,3695,0
20241029,173800,326379885,3695,3695,3695,3695,0
20241029,173700,326379885,3695,3695,3695,3695,0
20241029,173600,326379885,3695,3695,3695,3695,0
20241029,173500,326379885,3695,3695,3695,3695,0
20241029,173400,326379885,3695,3695,3695,3695,0
20241029,173300,326379885,3695,3695,3695,3695,0
20241029,173200,326379885,3695,3695,3695,3695,0
20241029,173100,326379885,3695,3695,3695,3695,0
20241029,173000,326379885,3695,3695,3695,3695,1406
20241029,172900,326379885,3695,3695,3695,3695,0
20241029,172800,326379885,3695,3695,3695,3695,0
20241029,172700,326379885,3695,3695,3695,3695,0
20241029,172600,326379885,3695,3695,3695,3695,0
20241029,172500,326379885,3695,3695,3695,3695,0
20241029,172400,326379885,3695,3695,3695,3695,0
20241029,172300,326379885,3695,3695,3695,3695,0
20241029,172200,326379885,3695,3695,3695,3695,0
20241029,172100,326379885,3695,3695,3695,3695,0
20241029,172000,326379885,3695,3695,3695,3695,0
20241029,171900,326379885,3695,3695,3695,3695,0
20241029,171800,326379885,3695,3695,3695,3695,0
20241029,171700,326379885,3695,3695,3695,3695,0
20241029,171600,326379885,3695,3695,3695,3695,0
20241029,171500,326379885,3695,3695,3695,3695,0
20241029,171400,326379885,3695,3695,3695,3695,0
20241029,171300,326379885,3695,3695,3695,3695,0
20241029,171200,326379885,3695,3695,3695,3695,0
20241029,171100,326379885,3695,3695,3695,3695,0
20241029,171000,326379885,3695,3695,3695,3695,0
20241029,170900,326379885,3695,3695,3695,3695,0
20241029,170800,326379885,3695,3695,3695,3695,0
20241029,170700,326379885,3695,3695,3695,3695,0
20241029,170600,326379885,3695,3695,3695,3695,0
20241029,170500,326379885,3695,3695,3695,3695,0
20241029,170400,326379885,3695,3695,3695,3695,0
20241029,170300,326379885,3695,3695,3695,3695,0
20241029,170200,326379885,3695,3695,3695,3695,0
20241029,170100,326379885,3695,3695,3695,3695,0
20241029,170000,326379885,3695,3695,3695,3695,1406
20241029,165900,326379885,3695,3695,3695,3695,0
20241029,165800,326379885,3695,3695,3695,3695,0
20241029,165700,326379885,3695,3695,3695,3695,0
20241029,165600,326379885,3695,3695,3695,3695,0
20241029,165500,326379885,3695,3695,3695,3695,0
20241029,165400,326379885,3695,3695,3695,3695,0
20241029,165300,326379885,3695,3695,3695,3695,0
20241029,165200,326379885,3695,3695,3695,3695,0
20241029,165100,326379885,3695,3695,3695,3695,0
20241029,165000,326379885,3695,3695,3695,3695,0
20241029,164900,326379885,3695,3695,3695,3695,0
20241029,164800,326379885,3695,3695,3695,3695,0
20241029,164700,326379885,3695,3695,3695,3695,0
20241029,164600,326379885,3695,3695,3695,3695,0
20241029,164500,326379885,3695,3695,3695,3695,0
20241029,164400,326379885,3695,3695,3695,3695,0
20241029,164300,326379885,3695,3695,3695,3695,0
20241029,164200,326379885,3695,3695,3695,3695,0
20241029,164100,326379885,3695,3695,3695,3695,0
20241029,164000,326379885,3695,3695,3695,3695,0
20241029,163900,326379885,3695,3695,3695,3695,0
20241029,163800,326379885,3695,3695,3695,3695,0
20241029,163700,326379885,3695,3695,3695,3695,0
20241029,163600,326379885,3695,3695,3695,3695,0
20241029,163500,326379885,3695,3695,3695,3695,0
20241029,163400,326379885,3695,3695,3695,3695,0
20241029,163300,326379885,3695,3695,3695,3695,0
20241029,163200,326379885,3695,3695,3695,3695,0
20241029,163100,326379885,3695,3695,3695,3695,0
20241029,163000,326379885,3695,3695,3695,3695,1406
20241029,162900,326379885,3695,3695,3695,3695,0
20241029,162800,326379885,3695,3695,3695,3695,0
20241029,162700,326379885,3695,3695,3695,3695,0
20241029,162600,326379885,3695,3695,3695,3695,0
20241029,162500,326379885,3695,3695,3695,3695,0
20241029,162400,326379885,3695,3695,3695,3695,0
20241029,162300,326379885,3695,3695,3695,3695,0
20241029,162200,326379885,3695,3695,3695,3695,0
20241029,162100,326379885,3695,3695,3695,3695,0
20241029,162000,326379885,3695,3695,3695,3695,0
20241029,161900,326379885,3695,3695,3695,3695,0
20241029,161800,326379885,3695,3695,3695,3695,0
20241029,161700,326379885,3695,3695,3695,3695,0
20241029,161600,326379885,3695,3695,3695,3695,0
20241029,161500,326379885,3695,3695,3695,3695,0
20241029,161400,326379885,3695,3695,3695,3695,0
20241029,161300,326379885,3695,3695,3695,3695,0
20241029,161200,326379885,3695,3695,3695,3695,0
20241029,161100,326379885,3695,3695,3695,3695,0
20241029,161000,326379885,3695,3695,3695,3695,0
20241029,160900,326379885,3695,3695,3695,3695,0
20241029,160800,326379885,3695,3695,3695,3695,0
20241029,160700,326379885,3695,3695,3695,3695,0
20241029,160600,326379885,3695,3695,3695,3695,0
20241029,160500,326379885,3695,3695,3695,3695,0
20241029,160400,326379885,3695,3695,3695,3695,0
20241029,160300,326379885,3695,3695,3695,3695,0
20241029,160200,326379885,3695,3695,3695,3695,0
20241029,160100,326379885,3695,3695,3695,3695,0
20241029,160000,326379885,3695,3695,3695,3695,1406
20241029,155900,326379885,3695,3695,3695,3695,0
20241029,155800,326379885,3695,3695,3695,3695,0
20241029,155700,326379885,3695,3695,3695,3695,0
20241029,155600,326379885,3695,3695,3695,3695,0
20241029,155500,326379885,3695,3695,3695,3695,0
20241029,155400,326379885,3695,3695,3695,3695,0
20241029,155300,326379885,3695,3695,3695,3695,0
20241029,155200,326379885,3695,3695,3695,3695,0
20241029,155100,326379885,3695,3695,3695,3695,0
20241029,155000,326379885,3695,3695,3695,3695,0
20241029,154900,326379885,3695,3695,3695,3695,0
20241029,154800,326379885,3695,3695,3695,3695,0
20241029,154700,326379885,3695,3695,3695,3695,0
20241029,154600,326379885,3695,3695,3695,3695,0
20241029,154500,326379885,3695,3695,3695,3695,0
20241029,154400,326379885,3695,3695,3695,3695,0
20241029,154300,326379885,3695,3695,3695,3695,0
20241029,154200,326379885,3695,3695,3695,3695,0
20241029,154100,326379885,3695,3695,3695,3695,0
20241029,154000,326379885,3695,3695,3695,3695,0
20241029,153900,326379885,3695,3695,3695,3695,0
20241029,153800,326379885,3695,3695,3695,3695,0
20241029,153700,326379885,3695,3695,3695,3695,0
20241029,153600,326379885,3695,3695,3695,3695,0
20241029,153500,326379885,3695,3695,3695,3695,0
20241029,153400,326379885,3695,3695,3695,3695,0
20241029,153300,326379885,3695,3695,3695,3695,0
20241029,153200,326379885,3695,3695,3695,3695,0
20241029,153100,326379885,3695,3695,3695,3695,0
20241029,153000,326379885,3695,3695,3695,3695,2812
20241029,152900,321184715,3695,3695,3695,3695,0
20241029,152800,321184715,3695,3695,3695,3695,0
20241029,152700,321184715,3695,3695,3695,3695,0
20241029,152600,321184715,3695,3695,3695,3695,0
20241029,152500,321184715,3695,3695,3695,3695,0
20241029,152400,321184715,3695,3695,3695,3695,0
20241029,152300,321184715,3695,3695,3695,3695,0
20241029,152200,321184715,3695,3695,3695,3695,0
20241029,152100,321184715,3695,3695,3695,3695,0
20241029,152000,321184715,3695,3695,3695,3695,0
20241029,151900,321184715,3695,3695,3695,3690,12
20241029,151800,321140380,3695,3695,3695,3695,8
20241029,151700,321110820,3695,3695,3695,3695,40
20241029,151600,320963020,3695,3695,3695,3695,14
20241029,151500,320911290,3690,3690,3690,3690,700
20241029,151400,318328290,3695,3695,3695,3695,1
20241029,151300,318324595,3685,3685,3685,3685,1038
20241029,151200,314499565,3685,3685,3685,3685,401
20241029,151100,313021880,3685,3685,3685,3685,1
20241029,151000,313018195,3695,3695,3695,3695,0
20241029,150900,313018195,3695,3695,3695,3695,0
20241029,150800,313018195,3695,3695,3695,3695,3
20241029,150700,313007110,3690,3690,3690,3690,1
20241029,150600,313003420,3690,3690,3690,3690,0
20241029,150500,313003420,3690,3690,3690,3690,10
20241029,150400,312966520,3695,3695,3695,3695,0
20241029,150300,312966520,3695,3695,3695,3690,24
20241029,150200,312877865,3695,3695,3695,3695,10
20241029,150100,312840915,3690,3690,3690,3690,0
20241029,150000,312840915,3690,3690,3690,3690,370
20241029,145900,311475615,3690,3690,3690,3690,0
20241029,145800,311475615,3690,3695,3695,3690,68
20241029,145700,311224445,3695,3690,3695,3690,5
20241029,145600,311205980,3690,3690,3690,3690,0
20241029,145500,311205980,3690,3685,3690,3685,999
20241029,145400,307520245,3685,3685,3685,3685,147
20241029,145300,306978550,3685,3685,3685,3685,0
20241029,145200,306978550,3685,3685,3685,3685,20
20241029,145100,306904850,3685,3685,3685,3685,23
20241029,145000,306820095,3685,3685,3690,3685,1388
20241029,144900,301705265,3690,3690,3690,3690,0
20241029,144800,301705265,3690,3690,3690,3690,0
20241029,144700,301705265,3690,3690,3690,3690,0
20241029,144600,301705265,3690,3690,3690,3690,8
20241029,144500,301675745,3690,3690,3690,3690,0
20241029,144400,301675745,3690,3690,3690,3690,0
20241029,144300,301675745,3690,3690,3690,3690,25
20241029,144200,301583495,3690,3690,3690,3690,2
20241029,144100,301576115,3690,3690,3690,3690,5
20241029,144000,301557665,3690,3690,3690,3690,501
20241029,143900,299708975,3690,3690,3690,3690,0
20241029,143800,299708975,3690,3690,3690,3690,0
20241029,143700,299708975,3690,3690,3690,3690,0
20241029,143600,299708975,3690,3685,3690,3685,42
20241029,143500,299554200,3685,3685,3685,3685,800
20241029,143400,296606200,3685,3685,3685,3685,311
20241029,143300,295460165,3685,3685,3685,3685,1
20241029,143200,295456480,3685,3685,3685,3685,401
20241029,143100,293978795,3685,3685,3685,3685,0
20241029,143000,293978795,3685,3680,3685,3680,2001
20241029,142900,286615110,3685,3685,3685,3685,10
20241029,142800,286578260,3685,3685,3685,3685,0
20241029,142700,286578260,3685,3685,3685,3685,0
20241029,142600,286578260,3685,3685,3685,3685,0
20241029,142500,286578260,3685,3685,3685,3685,0
20241029,142400,286578260,3685,3685,3685,3685,0
20241029,142300,286578260,3685,3685,3685,3685,0
20241029,142200,286578260,3685,3685,3685,3685,600
20241029,142100,284367260,3680,3680,3680,3680,0
20241029,142000,284367260,3680,3680,3685,3680,4
20241029,141900,284352535,3680,3680,3680,3680,1000
20241029,141800,280672535,3680,3680,3680,3680,2281
20241029,141700,272278455,3685,3685,3685,3685,1
20241029,141600,272274770,3680,3680,3680,3680,0
20241029,141500,272274770,3680,3680,3680,3680,0
20241029,141400,272274770,3680,3680,3680,3680,0
20241029,141300,272274770,3680,3680,3680,3680,0
20241029,141200,272274770,3680,3680,3680,3680,709
20241029,141100,269665650,3680,3680,3680,3680,257
20241029,141000,268719890,3680,3680,3680,3680,806
20241029,140900,265753810,3680,3680,3680,3680,13
20241029,140800,265705970,3680,3680,3680,3680,0
20241029,140700,265705970,3680,3680,3680,3680,0
20241029,140600,265705970,3680,3680,3680,3680,0
20241029,140500,265705970,3680,3680,3680,3680,8
20241029,140400,265676530,3680,3680,3680,3680,0
20241029,140300,265676530,3680,3680,3680,3680,0
20241029,140200,265676530,3680,3680,3680,3680,0
20241029,140100,265676530,3680,3680,3680,3680,0
20241029,140000,265676530,3680,3680,3680,3680,0
20241029,135900,265676530,3680,3680,3680,3680,0
20241029,135800,265676530,3680,3680,3680,3680,0
20241029,135700,265676530,3680,3680,3680,3680,0
20241029,135600,265676530,3680,3680,3680,3680,0
20241029,135500,265676530,3680,3680,3680,3680,40
20241029,135400,265529330,3680,3680,3680,3680,15
20241029,135300,265474130,3680,3680,3680,3680,7
20241029,135200,265448370,3680,3680,3680,3680,0
20241029,135100,265448370,3680,3680,3680,3680,0
20241029,135000,265448370,3680,3680,3680,3680,30
20241029,134900,265337970,3680,3680,3680,3680,0
20241029,134800,265337970,3680,3680,3680,3680,373
20241029,134700,263965330,3680,3680,3680,3680,9
20241029,134600,263932210,3680,3680,3680,3680,0
20241029,134500,263932210,3680,3680,3680,3680,0
20241029,134400,263932210,3680,3680,3680,3680,500
20241029,134300,262092210,3680,3680,3680,3680,1382
20241029,134200,257006450,3680,3680,3680,3680,0
20241029,134100,257006450,3680,3680,3680,3680,8
20241029,134000,256977010,3680,3680,3680,3680,2
20241029,133900,256969650,3680,3680,3680,3680,0
20241029,133800,256969650,3680,3680,3680,3680,10
20241029,133700,256932850,3680,3680,3680,3680,0
20241029,133600,256932850,3680,3680,3680,3680,1000
20241029,133500,253252850,3680,3680,3680,3680,14
20241029,133400,253201330,3680,3680,3680,3680,0
20241029,133300,253201330,3680,3680,3680,3680,0
20241029,133200,253201330,3680,3680,3680,3680,1050
20241029,133100,249337330,3675,3675,3675,3675,0
20241029,133000,249337330,3675,3675,3675,3675,1000
20241029,132900,245662330,3675,3675,3675,3675,0
20241029,132800,245662330,3675,3680,3680,3675,3184
20241029,132700,233956125,3675,3675,3675,3675,10
20241029,132600,233919375,3680,3680,3680,3680,20
20241029,132500,233845775,3680,3680,3680,3680,1
20241029,132400,233842095,3680,3680,3680,3680,50
20241029,132300,233658095,3680,3680,3680,3680,65
20241029,132200,233418895,3675,3675,3675,3675,0
20241029,132100,233418895,3675,3675,3675,3675,0
20241029,132000,233418895,3675,3675,3675,3675,0
20241029,131900,233418895,3675,3675,3675,3675,0
20241029,131800,233418895,3675,3675,3675,3675,0
20241029,131700,233418895,3675,3675,3675,3675,250
20241029,131600,232500145,3680,3680,3680,3680,0
20241029,131500,232500145,3680,3680,3680,3680,2
20241029,131400,232492785,3675,3675,3675,3675,0
20241029,131300,232492785,3675,3675,3675,3675,0
20241029,131200,232492785,3675,3675,3675,3675,0
20241029,131100,232492785,3675,3675,3675,3675,0
20241029,131000,232492785,3675,3675,3675,3675,0
20241029,130900,232492785,3675,3675,3675,3675,200
20241029,130800,231757785,3680,3680,3680,3680,0
20241029,130700,231757785,3680,3680,3680,3680,0
20241029,130600,231757785,3680,3680,3680,3680,0
20241029,130500,231757785,3680,3680,3680,3680,0
20241029,130400,231757785,3680,3680,3680,3680,0
20241029,130300,231757785,3680,3680,3680,3680,0
20241029,130200,231757785,3680,3680,3680,3680,0
20241029,130100,231757785,3680,3680,3680,3680,50
20241029,130000,231573785,3675,3675,3675,3675,209
20241029,125900,230805710,3680,3680,3680,3680,0
20241029,125800,230805710,3680,3680,3680,3680,0
20241029,125700,230805710,3680,3680,3680,3680,0
20241029,125600,230805710,3680,3680,3680,3680,0
20241029,125500,230805710,3680,3680,3680,3680,0
20241029,125400,230805710,3680,3680,3680,3680,0
20241029,125300,230805710,3680,3680,3680,3680,0
20241029,125200,230805710,3680,3680,3680,3680,20
20241029,125100,230732110,3675,3675,3675,3675,0
20241029,125000,230732110,3675,3675,3675,3675,0
20241029,124900,230732110,3675,3675,3675,3675,37
20241029,124800,230596135,3675,3675,3675,3675,0
20241029,124700,230596135,3675,3675,3675,3675,0
20241029,124600,230596135,3675,3675,3675,3675,0
20241029,124500,230596135,3675,3675,3675,3675,0
20241029,124400,230596135,3675,3675,3675,3675,0
20241029,124300,230596135,3675,3675,3675,3675,0
20241029,124200,230596135,3675,3675,3675,3675,0
20241029,124100,230596135,3675,3675,3675,3675,0
20241029,124000,230596135,3675,3675,3675,3675,0
20241029,123900,230596135,3675,3675,3675,3675,1242
20241029,123800,226031785,3680,3680,3680,3680,2
20241029,123700,226024425,3675,3675,3675,3675,0
20241029,123600,226024425,3675,3675,3675,3675,2
20241029,123500,226017075,3680,3680,3680,3680,32
20241029,123400,225899315,3680,3680,3680,3675,439
20241029,123300,224285790,3680,3680,3680,3680,6
20241029,123200,224263710,3675,3675,3675,3675,80
20241029,123100,223969710,3675,3675,3675,3675,0
20241029,123000,223969710,3675,3675,3675,3675,0
20241029,122900,223969710,3675,3675,3675,3675,275
20241029,122800,222959085,3680,3680,3680,3680,0
20241029,122700,222959085,3680,3680,3680,3680,0
20241029,122600,222959085,3680,3680,3680,3680,5
20241029,122500,222940685,3680,3680,3680,3680,1
20241029,122400,222937005,3680,3680,3680,3680,1
20241029,122300,222933325,3680,3680,3680,3680,0
20241029,122200,222933325,3680,3680,3680,3680,0
20241029,122100,222933325,3680,3680,3680,3680,0
20241029,122000,222933325,3680,3680,3680,3680,0
20241029,121900,222933325,3680,3680,3680,3680,0
20241029,121800,222933325,3680,3680,3680,3680,0
20241029,121700,222933325,3680,3680,3680,3680,0
20241029,121600,222933325,3680,3680,3680,3680,0
20241029,121500,222933325,3680,3680,3680,3680,1
20241029,121400,222929645,3675,3675,3675,3675,1
20241029,121300,222925970,3680,3680,3680,3680,1
20241029,121200,222922290,3685,3685,3685,3685,0
20241029,121100,222922290,3685,3685,3685,3685,0
20241029,121000,222922290,3685,3685,3685,3685,0
20241029,120900,222922290,3685,3685,3685,3685,1
20241029,120800,222918605,3675,3675,3675,3675,0
20241029,120700,222918605,3675,3675,3675,3675,0
20241029,120600,222918605,3675,3675,3675,3675,0
20241029,120500,222918605,3675,3675,3675,3675,0
20241029,120400,222918605,3675,3675,3675,3675,0
20241029,120300,222918605,3675,3685,3685,3675,56
20241029,120200,222712545,3675,3675,3675,3675,0
20241029,120100,222712545,3675,3675,3675,3675,0
20241029,120000,222712545,3675,3675,3675,3675,0
20241029,115900,222712545,3675,3675,3675,3675,0
20241029,115800,222712545,3675,3685,3685,3675,3002
20241029,115700,211675895,3685,3685,3685,3685,3
20241029,115600,211664840,3680,3680,3680,3680,0
20241029,115500,211664840,3680,3680,3680,3680,27
20241029,115400,211565480,3680,3680,3680,3680,1374
20241029,115300,206509160,3680,3680,3680,3680,0
20241029,115200,206509160,3680,3680,3680,3680,201
20241029,115100,205769480,3680,3680,3680,3680,200
20241029,115000,205033480,3680,3680,3680,3680,0
20241029,114900,205033480,3680,3680,3680,3680,0
20241029,114800,205033480,3680,3680,3680,3680,0
20241029,114700,205033480,3680,3680,3680,3680,89
20241029,114600,204705960,3680,3680,3680,3680,15
20241029,114500,204650760,3680,3680,3680,3680,0
20241029,114400,204650760,3680,3680,3680,3680,0
20241029,114300,204650760,3680,3680,3680,3680,0
20241029,114200,204650760,3680,3680,3680,3680,0
20241029,114100,204650760,3680,3680,3680,3680,100
20241029,114000,204282760,3680,3680,3680,3680,0
20241029,113900,204282760,3680,3680,3680,3680,0
20241029,113800,204282760,3680,3680,3680,3680,255
20241029,113700,203344360,3680,3680,3680,3680,0
20241029,113600,203344360,3680,3680,3680,3680,0
20241029,113500,203344360,3680,3680,3680,3680,752
20241029,113400,200577000,3680,3690,3690,3680,1001
20241029,113300,196893310,3690,3690,3690,3690,0
20241029,113200,196893310,3690,3690,3690,3690,2
20241029,113100,196885930,3690,3685,3690,3680,4001
20241029,113000,182161810,3685,3685,3685,3685,0
20241029,112900,182161810,3685,3685,3685,3685,0
20241029,112800,182161810,3685,3685,3685,3685,0
20241029,112700,182161810,3685,3685,3685,3685,0
20241029,112600,182161810,3685,3685,3685,3685,400
20241029,112500,180687810,3690,3690,3690,3690,0
20241029,112400,180687810,3690,3690,3690,3690,0
20241029,112300,180687810,3690,3690,3690,3690,0
20241029,112200,180687810,3690,3690,3690,3685,96
20241029,112100,180333960,3685,3685,3685,3685,0
20241029,112000,180333960,3685,3685,3685,3685,0
20241029,111900,180333960,3685,3685,3685,3685,0
20241029,111800,180333960,3685,3685,3685,3685,0
20241029,111700,180333960,3685,3685,3685,3685,10
20241029,111600,180297110,3690,3690,3690,3690,1
20241029,111500,180293420,3690,3690,3690,3690,0
20241029,111400,180293420,3690,3690,3690,3690,10
20241029,111300,180256520,3685,3685,3685,3685,200
20241029,111200,179519520,3685,3685,3685,3685,0
20241029,111100,179519520,3685,3685,3685,3685,70
20241029,111000,179261570,3685,3685,3685,3685,0
20241029,110900,179261570,3685,3685,3685,3685,0
20241029,110800,179261570,3685,3685,3685,3685,298
20241029,110700,178163440,3685,3685,3685,3685,0
20241029,110600,178163440,3685,3685,3685,3685,0
20241029,110500,178163440,3685,3685,3685,3685,0
20241029,110400,178163440,3685,3685,3685,3685,2
20241029,110300,178156070,3685,3685,3685,3685,50
20241029,110200,177971820,3685,3685,3685,3685,50
20241029,110100,177787570,3685,3685,3685,3685,0
20241029,110000,177787570,3685,3685,3685,3685,0
20241029,105900,177787570,3685,3685,3685,3685,350
20241029,105800,176497820,3685,3685,3685,3685,2
20241029,105700,176490450,3685,3685,3685,3685,490
20241029,105600,174684800,3685,3680,3685,3680,1001
20241029,105500,171001115,3685,3685,3685,3685,100
20241029,105400,170632615,3685,3685,3685,3685,10
20241029,105300,170595765,3685,3685,3685,3685,0
20241029,105200,170595765,3685,3680,3685,3680,17
20241029,105100,170533190,3680,3680,3680,3680,2000
20241029,105000,163173190,3680,3680,3680,3680,51
20241029,104900,162985510,3685,3685,3685,3685,526
20241029,104800,161047200,3685,3685,3685,3685,0
20241029,104700,161047200,3685,3685,3685,3685,0
20241029,104600,161047200,3685,3685,3685,3685,0
20241029,104500,161047200,3685,3685,3685,3685,0
20241029,104400,161047200,3685,3685,3685,3685,400
20241029,104300,159573200,3690,3690,3690,3690,0
20241029,104200,159573200,3690,3690,3690,3690,130
20241029,104100,159093500,3690,3690,3690,3690,0
20241029,104000,159093500,3690,3690,3690,3690,0
20241029,103900,159093500,3690,3690,3690,3690,100
20241029,103800,158724500,3690,3690,3690,3690,20
20241029,103700,158650700,3685,3685,3685,3685,500
20241029,103600,156808200,3685,3685,3685,3685,1000
20241029,103500,153123200,3685,3685,3685,3685,0
20241029,103400,153123200,3685,3685,3685,3685,200
20241029,103300,152386200,3685,3685,3685,3685,100
20241029,103200,152017700,3685,3685,3685,3685,0
20241029,103100,152017700,3685,3685,3685,3685,144
20241029,103000,151487060,3685,3685,3685,3685,0
20241029,102900,151487060,3685,3685,3685,3685,324
20241029,102800,150293120,3690,3690,3690,3690,0
20241029,102700,150293120,3690,3690,3690,3690,3
20241029,102600,150282050,3690,3690,3690,3690,100
20241029,102500,149913050,3690,3690,3690,3690,272
20241029,102400,148909370,3685,3685,3685,3685,0
20241029,102300,148909370,3685,3685,3685,3685,1759
20241029,102200,142427455,3690,3690,3690,3690,0
20241029,102100,142427455,3690,3690,3690,3690,0
20241029,102000,142427455,3690,3690,3690,3690,200
20241029,101900,141689455,3685,3685,3685,3685,0
20241029,101800,141689455,3685,3685,3685,3685,0
20241029,101700,141689455,3685,3685,3685,3685,1
20241029,101600,141685770,3685,3685,3685,3685,1
20241029,101500,141682085,3690,3690,3690,3690,0
20241029,101400,141682085,3690,3690,3690,3690,0
20241029,101300,141682085,3690,3690,3690,3690,0
20241029,101200,141682085,3690,3690,3690,3690,0
20241029,101100,141682085,3690,3690,3690,3690,0
20241029,101000,141682085,3690,3690,3690,3690,0
20241029,100900,141682085,3690,3690,3690,3690,0
20241029,100800,141682085,3690,3685,3690,3685,15
20241029,100700,141626785,3690,3690,3690,3690,0
20241029,100600,141626785,3690,3690,3690,3690,0
20241029,100500,141626785,3690,3690,3690,3690,5
20241029,100400,141608335,3690,3690,3690,3690,0
20241029,100300,141608335,3690,3690,3690,3690,1
20241029,100200,141604645,3690,3690,3690,3690,8
20241029,100100,141575125,3690,3690,3690,3690,5
20241029,100000,141556675,3690,3690,3690,3690,101
20241029,095900,141183985,3690,3690,3690,3690,0
20241029,095800,141183985,3690,3690,3690,3690,11
20241029,095700,141143395,3690,3690,3690,3690,10
20241029,095600,141106495,3685,3685,3685,3685,0
20241029,095500,141106495,3685,3685,3685,3685,4
20241029,095400,141091755,3685,3685,3685,3685,30
20241029,095300,140981205,3690,3690,3690,3690,0
20241029,095200,140981205,3690,3690,3690,3690,280
20241029,095100,139948005,3690,3690,3690,3690,84
20241029,095000,139638045,3685,3685,3685,3685,0
20241029,094900,139638045,3685,3690,3690,3685,5
20241029,094800,139619600,3685,3685,3685,3685,13
20241029,094700,139571695,3690,3690,3690,3690,30
20241029,094600,139460995,3690,3690,3690,3690,11
20241029,094500,139420405,3690,3690,3690,3690,202
20241029,094400,138675025,3690,3690,3690,3690,979
20241029,094300,135062515,3690,3690,3690,3690,51
20241029,094200,134874325,3685,3685,3685,3685,0
20241029,094100,134874325,3685,3690,3690,3685,111
20241029,094000,134465235,3685,3690,3690,3685,52
20241029,093900,134273610,3690,3690,3690,3690,0
20241029,093800,134273610,3690,3690,3690,3690,0
20241029,093700,134273610,3690,3685,3690,3685,203
20241029,093600,133525540,3690,3690,3690,3690,401
20241029,093500,132045850,3690,3690,3690,3690,2
20241029,093400,132038470,3685,3690,3690,3685,1402
20241029,093300,126870090,3685,3685,3685,3685,253
20241029,093200,125937785,3690,3690,3690,3690,3
20241029,093100,125926715,3685,3690,3690,3685,271
20241029,093000,124928075,3690,3690,3690,3690,56
20241029,092900,124721435,3690,3690,3690,3690,1
20241029,092800,124717745,3690,3690,3690,3690,60
20241029,092700,124496345,3690,3690,3690,3690,40
20241029,092600,124348745,3690,3690,3690,3690,1355
20241029,092500,119348795,3690,3690,3690,3690,1169
20241029,092400,115035185,3685,3685,3685,3685,0
20241029,092300,115035185,3685,3685,3685,3685,0
20241029,092200,115035185,3685,3685,3685,3685,608
20241029,092100,112794705,3690,3685,3690,3685,1288
20241029,092000,108043010,3685,3685,3685,3685,0
20241029,091900,108043010,3685,3680,3685,3680,148
20241029,091800,107498120,3680,3685,3685,3680,1155
20241029,091700,103246945,3685,3685,3685,3680,7090
20241029,091600,77154950,3685,3685,3685,3685,30
20241029,091500,77044400,3685,3685,3685,3685,3
20241029,091400,77033345,3690,3690,3690,3690,82
20241029,091300,76730765,3690,3690,3690,3690,20
20241029,091200,76656965,3690,3690,3690,3690,10
20241029,091100,76620065,3690,3690,3690,3690,10
20241029,091000,76583165,3690,3690,3690,3690,5
20241029,090900,76564715,3690,3680,3690,3670,7178
20241029,090800,50195760,3680,3680,3695,3680,178
20241029,090700,49539910,3695,3690,3695,3680,4459
20241029,090600,33124215,3690,3690,3690,3690,1276
20241029,090500,28415775,3690,3690,3690,3690,1100
20241029,090400,24356775,3690,3695,3695,3690,502
20241029,090300,22502705,3695,3695,3695,3690,1077
20241029,090200,18523380,3695,3695,3695,3695,1200
20241029,090100,14089380,3695,3700,3700,3695,153
20241029,090000,13523510,3700,3700,3700,3700,3654