KissMeData/001000/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,183200,103649993,1020,1020,1020,1020,3195
20241029,183100,103649993,1020,1020,1020,1020,0
20241029,183000,103649993,1020,1020,1020,1020,0
20241029,182900,103649993,1020,1020,1020,1020,0
20241029,182800,103649993,1020,1020,1020,1020,0
20241029,182700,103649993,1020,1020,1020,1020,0
20241029,182600,103649993,1020,1020,1020,1020,0
20241029,182500,103649993,1020,1020,1020,1020,0
20241029,182400,103649993,1020,1020,1020,1020,0
20241029,182300,103649993,1020,1020,1020,1020,0
20241029,182200,103649993,1020,1020,1020,1020,0
20241029,182100,103649993,1020,1020,1020,1020,0
20241029,182000,103649993,1020,1020,1020,1020,0
20241029,181900,103649993,1020,1020,1020,1020,0
20241029,181800,103649993,1020,1020,1020,1020,0
20241029,181700,103649993,1020,1020,1020,1020,0
20241029,181600,103649993,1020,1020,1020,1020,0
20241029,181500,103649993,1020,1020,1020,1020,0
20241029,181400,103649993,1020,1020,1020,1020,0
20241029,181300,103649993,1020,1020,1020,1020,0
20241029,181200,103649993,1020,1020,1020,1020,0
20241029,181100,103649993,1020,1020,1020,1020,0
20241029,181000,103649993,1020,1020,1020,1020,0
20241029,180900,103649993,1020,1020,1020,1020,0
20241029,180800,103649993,1020,1020,1020,1020,0
20241029,180700,103649993,1020,1020,1020,1020,0
20241029,180600,103649993,1020,1020,1020,1020,0
20241029,180500,103649993,1020,1020,1020,1020,0
20241029,180400,103649993,1020,1020,1020,1020,0
20241029,180300,103649993,1020,1020,1020,1020,0
20241029,180200,103649993,1020,1020,1020,1020,3195
20241029,180100,103649993,1020,1020,1020,1020,0
20241029,180000,103649993,1020,1020,1020,1020,0
20241029,175900,103649993,1020,1020,1020,1020,0
20241029,175800,103649993,1020,1020,1020,1020,0
20241029,175700,103649993,1020,1020,1020,1020,0
20241029,175600,103649993,1020,1020,1020,1020,0
20241029,175500,103649993,1020,1020,1020,1020,0
20241029,175400,103649993,1020,1020,1020,1020,0
20241029,175300,103649993,1020,1020,1020,1020,0
20241029,175200,103649993,1020,1020,1020,1020,0
20241029,175100,103649993,1020,1020,1020,1020,0
20241029,175000,103649993,1020,1020,1020,1020,0
20241029,174900,103649993,1020,1020,1020,1020,0
20241029,174800,103649993,1020,1020,1020,1020,0
20241029,174700,103649993,1020,1020,1020,1020,0
20241029,174600,103649993,1020,1020,1020,1020,0
20241029,174500,103649993,1020,1020,1020,1020,0
20241029,174400,103649993,1020,1020,1020,1020,0
20241029,174300,103649993,1020,1020,1020,1020,0
20241029,174200,103649993,1020,1020,1020,1020,0
20241029,174100,103649993,1020,1020,1020,1020,0
20241029,174000,103649993,1020,1020,1020,1020,0
20241029,173900,103649993,1020,1020,1020,1020,0
20241029,173800,103649993,1020,1020,1020,1020,0
20241029,173700,103649993,1020,1020,1020,1020,0
20241029,173600,103649993,1020,1020,1020,1020,0
20241029,173500,103649993,1020,1020,1020,1020,0
20241029,173400,103649993,1020,1020,1020,1020,0
20241029,173300,103649993,1020,1020,1020,1020,0
20241029,173200,103649993,1020,1020,1020,1020,3195
20241029,173100,103649993,1020,1020,1020,1020,0
20241029,173000,103649993,1020,1020,1020,1020,0
20241029,172900,103649993,1020,1020,1020,1020,0
20241029,172800,103649993,1020,1020,1020,1020,0
20241029,172700,103649993,1020,1020,1020,1020,0
20241029,172600,103649993,1020,1020,1020,1020,0
20241029,172500,103649993,1020,1020,1020,1020,0
20241029,172400,103649993,1020,1020,1020,1020,0
20241029,172300,103649993,1020,1020,1020,1020,0
20241029,172200,103649993,1020,1020,1020,1020,0
20241029,172100,103649993,1020,1020,1020,1020,0
20241029,172000,103649993,1020,1020,1020,1020,0
20241029,171900,103649993,1020,1020,1020,1020,0
20241029,171800,103649993,1020,1020,1020,1020,0
20241029,171700,103649993,1020,1020,1020,1020,0
20241029,171600,103649993,1020,1020,1020,1020,0
20241029,171500,103649993,1020,1020,1020,1020,0
20241029,171400,103649993,1020,1020,1020,1020,0
20241029,171300,103649993,1020,1020,1020,1020,0
20241029,171200,103649993,1020,1020,1020,1020,0
20241029,171100,103649993,1020,1020,1020,1020,0
20241029,171000,103649993,1020,1020,1020,1020,0
20241029,170900,103649993,1020,1020,1020,1020,0
20241029,170800,103649993,1020,1020,1020,1020,0
20241029,170700,103649993,1020,1020,1020,1020,0
20241029,170600,103649993,1020,1020,1020,1020,0
20241029,170500,103649993,1020,1020,1020,1020,0
20241029,170400,103649993,1020,1020,1020,1020,0
20241029,170300,103649993,1020,1020,1020,1020,0
20241029,170200,103649993,1020,1020,1020,1020,3195
20241029,170100,103649993,1020,1020,1020,1020,0
20241029,170000,103649993,1020,1020,1020,1020,0
20241029,165900,103649993,1020,1020,1020,1020,0
20241029,165800,103649993,1020,1020,1020,1020,0
20241029,165700,103649993,1020,1020,1020,1020,0
20241029,165600,103649993,1020,1020,1020,1020,0
20241029,165500,103649993,1020,1020,1020,1020,0
20241029,165400,103649993,1020,1020,1020,1020,0
20241029,165300,103649993,1020,1020,1020,1020,0
20241029,165200,103649993,1020,1020,1020,1020,0
20241029,165100,103649993,1020,1020,1020,1020,0
20241029,165000,103649993,1020,1020,1020,1020,0
20241029,164900,103649993,1020,1020,1020,1020,0
20241029,164800,103649993,1020,1020,1020,1020,0
20241029,164700,103649993,1020,1020,1020,1020,0
20241029,164600,103649993,1020,1020,1020,1020,0
20241029,164500,103649993,1020,1020,1020,1020,0
20241029,164400,103649993,1020,1020,1020,1020,0
20241029,164300,103649993,1020,1020,1020,1020,0
20241029,164200,103649993,1020,1020,1020,1020,0
20241029,164100,103649993,1020,1020,1020,1020,0
20241029,164000,103649993,1020,1020,1020,1020,0
20241029,163900,103649993,1020,1020,1020,1020,0
20241029,163800,103649993,1020,1020,1020,1020,0
20241029,163700,103649993,1020,1020,1020,1020,0
20241029,163600,103649993,1020,1020,1020,1020,0
20241029,163500,103649993,1020,1020,1020,1020,0
20241029,163400,103649993,1020,1020,1020,1020,0
20241029,163300,103649993,1020,1020,1020,1020,0
20241029,163200,103649993,1020,1020,1020,1020,3195
20241029,163100,103649993,1020,1020,1020,1020,0
20241029,163000,103649993,1020,1020,1020,1020,0
20241029,162900,103649993,1020,1020,1020,1020,0
20241029,162800,103649993,1020,1020,1020,1020,0
20241029,162700,103649993,1020,1020,1020,1020,0
20241029,162600,103649993,1020,1020,1020,1020,0
20241029,162500,103649993,1020,1020,1020,1020,0
20241029,162400,103649993,1020,1020,1020,1020,0
20241029,162300,103649993,1020,1020,1020,1020,0
20241029,162200,103649993,1020,1020,1020,1020,0
20241029,162100,103649993,1020,1020,1020,1020,0
20241029,162000,103649993,1020,1020,1020,1020,0
20241029,161900,103649993,1020,1020,1020,1020,0
20241029,161800,103649993,1020,1020,1020,1020,0
20241029,161700,103649993,1020,1020,1020,1020,0
20241029,161600,103649993,1020,1020,1020,1020,0
20241029,161500,103649993,1020,1020,1020,1020,0
20241029,161400,103649993,1020,1020,1020,1020,0
20241029,161300,103649993,1020,1020,1020,1020,0
20241029,161200,103649993,1020,1020,1020,1020,0
20241029,161100,103649993,1020,1020,1020,1020,0
20241029,161000,103649993,1020,1020,1020,1020,0
20241029,160900,103649993,1020,1020,1020,1020,0
20241029,160800,103649993,1020,1020,1020,1020,0
20241029,160700,103649993,1020,1020,1020,1020,0
20241029,160600,103649993,1020,1020,1020,1020,0
20241029,160500,103649993,1020,1020,1020,1020,0
20241029,160400,103649993,1020,1020,1020,1020,0
20241029,160300,103649993,1020,1020,1020,1020,0
20241029,160200,103649993,1020,1020,1020,1020,3195
20241029,160100,103649993,1020,1020,1020,1020,0
20241029,160000,103649993,1020,1020,1020,1020,0
20241029,155900,103649993,1020,1020,1020,1020,0
20241029,155800,103649993,1020,1020,1020,1020,0
20241029,155700,103649993,1020,1020,1020,1020,0
20241029,155600,103649993,1020,1020,1020,1020,0
20241029,155500,103649993,1020,1020,1020,1020,0
20241029,155400,103649993,1020,1020,1020,1020,0
20241029,155300,103649993,1020,1020,1020,1020,0
20241029,155200,103649993,1020,1020,1020,1020,0
20241029,155100,103649993,1020,1020,1020,1020,0
20241029,155000,103649993,1020,1020,1020,1020,0
20241029,154900,103649993,1020,1020,1020,1020,0
20241029,154800,103649993,1020,1020,1020,1020,0
20241029,154700,103649993,1020,1020,1020,1020,0
20241029,154600,103649993,1020,1020,1020,1020,0
20241029,154500,103649993,1020,1020,1020,1020,0
20241029,154400,103649993,1020,1020,1020,1020,0
20241029,154300,103649993,1020,1020,1020,1020,0
20241029,154200,103649993,1020,1020,1020,1020,0
20241029,154100,103649993,1020,1020,1020,1020,0
20241029,154000,103649993,1020,1020,1020,1020,0
20241029,153900,103649993,1020,1020,1020,1020,0
20241029,153800,103649993,1020,1020,1020,1020,0
20241029,153700,103649993,1020,1020,1020,1020,0
20241029,153600,103649993,1020,1020,1020,1020,0
20241029,153500,103649993,1020,1020,1020,1020,0
20241029,153400,103649993,1020,1020,1020,1020,0
20241029,153300,103649993,1020,1020,1020,1020,0
20241029,153200,103649993,1020,1020,1020,1020,3195
20241029,153100,103649993,1020,1020,1020,1020,0
20241029,153000,103649993,1020,1020,1020,1020,3195
20241029,152900,100391093,1017,1017,1017,1017,0
20241029,152800,100391093,1017,1017,1017,1017,0
20241029,152700,100391093,1017,1017,1017,1017,0
20241029,152600,100391093,1017,1017,1017,1017,0
20241029,152500,100391093,1017,1017,1017,1017,0
20241029,152400,100391093,1017,1017,1017,1017,0
20241029,152300,100391093,1017,1017,1017,1017,0
20241029,152200,100391093,1017,1017,1017,1017,0
20241029,152100,100391093,1017,1017,1017,1017,0
20241029,152000,100391093,1017,1017,1017,1017,0
20241029,151900,100391093,1017,1027,1027,1004,20771
20241029,151800,79323860,1027,1029,1029,1027,1973
20241029,151700,77297012,1032,1032,1032,1032,0
20241029,151600,77297012,1032,1032,1032,1032,0
20241029,151500,77297012,1032,1032,1032,1032,1
20241029,151400,77295980,1032,1032,1032,1032,0
20241029,151300,77295980,1032,1032,1032,1032,0
20241029,151200,77295980,1032,1032,1032,1032,0
20241029,151100,77295980,1032,1032,1032,1032,0
20241029,151000,77295980,1032,1032,1032,1032,0
20241029,150900,77295980,1032,1032,1032,1032,0
20241029,150800,77295980,1032,1032,1032,1032,0
20241029,150700,77295980,1032,1032,1032,1032,0
20241029,150600,77295980,1032,1032,1032,1032,0
20241029,150500,77295980,1032,1032,1032,1032,0
20241029,150400,77295980,1032,1032,1032,1032,0
20241029,150300,77295980,1032,1032,1032,1032,64
20241029,150200,77229932,1032,1032,1032,1032,1
20241029,150100,77228900,1028,1028,1028,1028,2
20241029,150000,77226844,1028,1028,1028,1028,4
20241029,145900,77222732,1028,1028,1028,1028,0
20241029,145800,77222732,1028,1028,1028,1028,11
20241029,145700,77211424,1028,1028,1028,1028,0
20241029,145600,77211424,1028,1028,1028,1028,0
20241029,145500,77211424,1028,1028,1028,1028,0
20241029,145400,77211424,1028,1028,1028,1028,0
20241029,145300,77211424,1028,1028,1028,1028,0
20241029,145200,77211424,1028,1028,1028,1028,0
20241029,145100,77211424,1028,1028,1028,1028,0
20241029,145000,77211424,1028,1028,1028,1028,0
20241029,144900,77211424,1028,1028,1028,1028,122
20241029,144800,77086008,1028,1028,1028,1028,0
20241029,144700,77086008,1028,1028,1028,1028,0
20241029,144600,77086008,1028,1028,1028,1028,0
20241029,144500,77086008,1028,1027,1028,1027,115
20241029,144400,76967841,1028,1028,1028,1028,0
20241029,144300,76967841,1028,1030,1030,1027,1004
20241029,144200,75934837,1032,1032,1032,1032,0
20241029,144100,75934837,1032,1032,1032,1032,2
20241029,144000,75932773,1029,1029,1029,1029,888
20241029,143900,75019021,1030,1030,1030,1030,0
20241029,143800,75019021,1030,1030,1030,1030,0
20241029,143700,75019021,1030,1030,1030,1030,0
20241029,143600,75019021,1030,1030,1030,1030,5
20241029,143500,75013871,1030,1030,1030,1030,0
20241029,143400,75013871,1030,1030,1030,1030,0
20241029,143300,75013871,1030,1030,1030,1030,0
20241029,143200,75013871,1030,1030,1030,1030,2198
20241029,143100,72749931,1031,1031,1031,1031,141
20241029,143000,72604560,1033,1033,1033,1033,0
20241029,142900,72604560,1033,1033,1033,1033,0
20241029,142800,72604560,1033,1033,1033,1033,0
20241029,142700,72604560,1033,1033,1033,1033,0
20241029,142600,72604560,1033,1033,1033,1033,0
20241029,142500,72604560,1033,1033,1033,1033,0
20241029,142400,72604560,1033,1033,1033,1033,0
20241029,142300,72604560,1033,1033,1033,1033,0
20241029,142200,72604560,1033,1033,1033,1033,0
20241029,142100,72604560,1033,1033,1033,1033,0
20241029,142000,72604560,1033,1033,1033,1033,0
20241029,141900,72604560,1033,1033,1033,1033,20
20241029,141800,72583900,1033,1033,1033,1033,0
20241029,141700,72583900,1033,1033,1033,1033,0
20241029,141600,72583900,1033,1033,1033,1033,0
20241029,141500,72583900,1033,1035,1035,1033,2
20241029,141400,72581832,1035,1035,1035,1035,0
20241029,141300,72581832,1035,1035,1035,1035,0
20241029,141200,72581832,1035,1035,1035,1035,0
20241029,141100,72581832,1035,1035,1035,1035,0
20241029,141000,72581832,1035,1035,1035,1035,0
20241029,140900,72581832,1035,1035,1035,1035,0
20241029,140800,72581832,1035,1035,1035,1035,0
20241029,140700,72581832,1035,1035,1035,1035,0
20241029,140600,72581832,1035,1035,1035,1035,0
20241029,140500,72581832,1035,1035,1035,1035,4
20241029,140400,72577692,1035,1035,1035,1035,0
20241029,140300,72577692,1035,1035,1035,1035,10
20241029,140200,72567342,1035,1035,1035,1035,50
20241029,140100,72515592,1035,1035,1035,1035,0
20241029,140000,72515592,1035,1035,1035,1035,0
20241029,135900,72515592,1035,1035,1035,1035,0
20241029,135800,72515592,1035,1035,1035,1035,0
20241029,135700,72515592,1035,1035,1035,1035,0
20241029,135600,72515592,1035,1035,1035,1035,10
20241029,135500,72505242,1035,1035,1035,1035,0
20241029,135400,72505242,1035,1035,1035,1035,51
20241029,135300,72452457,1035,1035,1035,1035,50
20241029,135200,72400707,1030,1030,1030,1030,0
20241029,135100,72400707,1030,1032,1032,1030,3069
20241029,135000,69237523,1035,1035,1035,1035,0
20241029,134900,69237523,1035,1035,1035,1035,0
20241029,134800,69237523,1035,1035,1035,1035,10
20241029,134700,69227173,1035,1035,1035,1035,0
20241029,134600,69227173,1035,1035,1035,1035,0
20241029,134500,69227173,1035,1035,1035,1035,0
20241029,134400,69227173,1035,1035,1035,1035,0
20241029,134300,69227173,1035,1035,1035,1035,2
20241029,134200,69225103,1035,1035,1035,1035,0
20241029,134100,69225103,1035,1035,1035,1035,0
20241029,134000,69225103,1035,1035,1035,1035,0
20241029,133900,69225103,1035,1035,1035,1035,5
20241029,133800,69219928,1034,1035,1035,1034,642
20241029,133700,68555651,1031,1031,1031,1031,0
20241029,133600,68555651,1031,1031,1031,1031,0
20241029,133500,68555651,1031,1031,1031,1031,0
20241029,133400,68555651,1031,1031,1031,1031,0
20241029,133300,68555651,1031,1031,1031,1031,0
20241029,133200,68555651,1031,1031,1031,1031,0
20241029,133100,68555651,1031,1031,1031,1031,0
20241029,133000,68555651,1031,1031,1031,1031,0
20241029,132900,68555651,1031,1031,1031,1031,0
20241029,132800,68555651,1031,1031,1031,1031,0
20241029,132700,68555651,1031,1031,1031,1031,133
20241029,132600,68418528,1032,1032,1032,1032,2
20241029,132500,68416464,1031,1031,1031,1031,0
20241029,132400,68416464,1031,1031,1031,1031,0
20241029,132300,68416464,1031,1031,1031,1031,0
20241029,132200,68416464,1031,1031,1031,1031,0
20241029,132100,68416464,1031,1032,1032,1031,943
20241029,132000,67443906,1031,1032,1032,1031,55
20241029,131900,67387196,1030,1030,1030,1030,0
20241029,131800,67387196,1030,1030,1030,1030,0
20241029,131700,67387196,1030,1031,1031,1030,2500
20241029,131600,64810206,1035,1035,1035,1035,1
20241029,131500,64809171,1030,1030,1030,1030,0
20241029,131400,64809171,1030,1030,1030,1030,0
20241029,131300,64809171,1030,1030,1030,1030,0
20241029,131200,64809171,1030,1030,1030,1030,0
20241029,131100,64809171,1030,1030,1030,1030,0
20241029,131000,64809171,1030,1030,1030,1030,0
20241029,130900,64809171,1030,1030,1030,1030,0
20241029,130800,64809171,1030,1030,1030,1030,1478
20241029,130700,63286831,1031,1031,1031,1031,2089
20241029,130600,61133072,1030,1030,1030,1030,0
20241029,130500,61133072,1030,1030,1030,1030,0
20241029,130400,61133072,1030,1030,1030,1030,0
20241029,130300,61133072,1030,1030,1030,1030,0
20241029,130200,61133072,1030,1030,1030,1030,0
20241029,130100,61133072,1030,1030,1030,1030,0
20241029,130000,61133072,1030,1030,1030,1030,1
20241029,125900,61132042,1030,1030,1030,1030,2000
20241029,125800,59072042,1036,1036,1036,1036,0
20241029,125700,59072042,1036,1036,1036,1036,0
20241029,125600,59072042,1036,1036,1036,1036,0
20241029,125500,59072042,1036,1036,1036,1036,0
20241029,125400,59072042,1036,1036,1036,1036,0
20241029,125300,59072042,1036,1036,1036,1036,0
20241029,125200,59072042,1036,1036,1036,1036,0
20241029,125100,59072042,1036,1032,1036,1030,2013
20241029,125000,56998072,1030,1030,1030,1030,0
20241029,124900,56998072,1030,1030,1030,1030,0
20241029,124800,56998072,1030,1030,1030,1030,0
20241029,124700,56998072,1030,1030,1030,1030,0
20241029,124600,56998072,1030,1030,1030,1030,0
20241029,124500,56998072,1030,1030,1030,1030,0
20241029,124400,56998072,1030,1030,1030,1030,0
20241029,124300,56998072,1030,1031,1031,1030,463
20241029,124200,56521168,1037,1037,1037,1037,0
20241029,124100,56521168,1037,1037,1037,1037,0
20241029,124000,56521168,1037,1037,1037,1037,30
20241029,123900,56490058,1030,1030,1030,1030,0
20241029,123800,56490058,1030,1035,1035,1030,13153
20241029,123700,42934755,1035,1035,1035,1035,1
20241029,123600,42933720,1035,1035,1035,1035,0
20241029,123500,42933720,1035,1035,1035,1035,10
20241029,123400,42923370,1037,1037,1037,1037,0
20241029,123300,42923370,1037,1037,1037,1037,0
20241029,123200,42923370,1037,1037,1037,1037,0
20241029,123100,42923370,1037,1038,1038,1037,5
20241029,123000,42918183,1038,1037,1038,1037,3
20241029,122900,42915071,1037,1037,1037,1037,0
20241029,122800,42915071,1037,1037,1037,1037,0
20241029,122700,42915071,1037,1037,1037,1037,0
20241029,122600,42915071,1037,1038,1038,1037,9
20241029,122500,42905733,1037,1037,1037,1037,0
20241029,122400,42905733,1037,1037,1037,1037,0
20241029,122300,42905733,1037,1037,1037,1037,0
20241029,122200,42905733,1037,1037,1037,1037,0
20241029,122100,42905733,1037,1037,1037,1037,0
20241029,122000,42905733,1037,1037,1037,1037,0
20241029,121900,42905733,1037,1037,1037,1037,0
20241029,121800,42905733,1037,1037,1037,1037,0
20241029,121700,42905733,1037,1037,1037,1037,0
20241029,121600,42905733,1037,1037,1037,1037,0
20241029,121500,42905733,1037,1037,1037,1037,0
20241029,121400,42905733,1037,1037,1037,1037,0
20241029,121300,42905733,1037,1037,1037,1037,0
20241029,121200,42905733,1037,1037,1037,1037,0
20241029,121100,42905733,1037,1037,1037,1037,0
20241029,121000,42905733,1037,1037,1037,1037,0
20241029,120900,42905733,1037,1037,1037,1037,364
20241029,120800,42528265,1037,1037,1037,1037,6
20241029,120700,42522043,1036,1036,1036,1036,133
20241029,120600,42384255,1036,1036,1036,1036,500
20241029,120500,41866255,1035,1035,1035,1035,0
20241029,120400,41866255,1035,1035,1035,1035,0
20241029,120300,41866255,1035,1035,1035,1035,0
20241029,120200,41866255,1035,1035,1035,1035,0
20241029,120100,41866255,1035,1035,1035,1035,0
20241029,120000,41866255,1035,1035,1035,1035,0
20241029,115900,41866255,1035,1035,1035,1035,200
20241029,115800,41659255,1036,1040,1040,1036,1045
20241029,115700,40572659,1036,1036,1036,1036,0
20241029,115600,40572659,1036,1038,1038,1036,22
20241029,115500,40549847,1036,1036,1036,1036,0
20241029,115400,40549847,1036,1036,1036,1036,0
20241029,115300,40549847,1036,1036,1036,1036,0
20241029,115200,40549847,1036,1036,1036,1036,0
20241029,115100,40549847,1036,1036,1036,1036,0
20241029,115000,40549847,1036,1036,1036,1036,116
20241029,114900,40429671,1035,1035,1035,1035,0
20241029,114800,40429671,1035,1035,1035,1035,0
20241029,114700,40429671,1035,1035,1035,1035,0
20241029,114600,40429671,1035,1035,1035,1035,25
20241029,114500,40403796,1034,1034,1034,1034,0
20241029,114400,40403796,1034,1034,1034,1034,0
20241029,114300,40403796,1034,1034,1034,1034,0
20241029,114200,40403796,1034,1034,1034,1034,0
20241029,114100,40403796,1034,1034,1034,1034,100
20241029,114000,40300396,1033,1033,1033,1033,200
20241029,113900,40093796,1033,1033,1033,1033,0
20241029,113800,40093796,1033,1039,1039,1033,7450
20241029,113700,32390865,1038,1038,1038,1038,0
20241029,113600,32390865,1038,1038,1038,1038,0
20241029,113500,32390865,1038,1038,1038,1038,4
20241029,113400,32386713,1038,1038,1038,1038,0
20241029,113300,32386713,1038,1038,1038,1038,0
20241029,113200,32386713,1038,1038,1038,1038,0
20241029,113100,32386713,1038,1041,1041,1038,2550
20241029,113000,29738453,1040,1040,1040,1040,0
20241029,112900,29738453,1040,1040,1040,1040,0
20241029,112800,29738453,1040,1040,1040,1040,0
20241029,112700,29738453,1040,1040,1040,1040,0
20241029,112600,29738453,1040,1040,1040,1040,0
20241029,112500,29738453,1040,1040,1040,1040,0
20241029,112400,29738453,1040,1040,1040,1040,0
20241029,112300,29738453,1040,1040,1040,1040,100
20241029,112200,29634453,1039,1039,1039,1039,0
20241029,112100,29634453,1039,1039,1039,1039,0
20241029,112000,29634453,1039,1039,1039,1039,120
20241029,111900,29509773,1041,1040,1041,1040,487
20241029,111800,29003292,1040,1040,1040,1040,3
20241029,111700,29000172,1040,1040,1040,1040,113
20241029,111600,28882652,1041,1041,1041,1041,0
20241029,111500,28882652,1041,1041,1041,1041,0
20241029,111400,28882652,1041,1041,1041,1041,0
20241029,111300,28882652,1041,1041,1041,1041,0
20241029,111200,28882652,1041,1041,1041,1041,0
20241029,111100,28882652,1041,1041,1041,1041,10
20241029,111000,28872242,1041,1041,1041,1041,202
20241029,110900,28661960,1042,1042,1042,1042,200
20241029,110800,28453560,1042,1042,1042,1042,0
20241029,110700,28453560,1042,1042,1042,1042,0
20241029,110600,28453560,1042,1042,1042,1042,5
20241029,110500,28448350,1042,1042,1042,1042,14
20241029,110400,28433762,1042,1042,1042,1042,433
20241029,110300,27982576,1045,1045,1045,1045,0
20241029,110200,27982576,1045,1045,1045,1045,1
20241029,110100,27981531,1045,1045,1045,1045,0
20241029,110000,27981531,1045,1043,1045,1043,333
20241029,105900,27633722,1042,1043,1043,1042,37
20241029,105800,27595162,1041,1041,1041,1041,0
20241029,105700,27595162,1041,1041,1041,1041,0
20241029,105600,27595162,1041,1041,1041,1041,0
20241029,105500,27595162,1041,1041,1041,1041,0
20241029,105400,27595162,1041,1041,1041,1041,100
20241029,105300,27491062,1042,1042,1042,1042,0
20241029,105200,27491062,1042,1042,1042,1042,0
20241029,105100,27491062,1042,1042,1042,1042,0
20241029,105000,27491062,1042,1042,1042,1042,1096
20241029,104900,26349030,1041,1041,1041,1041,0
20241029,104800,26349030,1041,1041,1041,1041,192
20241029,104700,26149158,1042,1042,1042,1042,1
20241029,104600,26148116,1042,1042,1042,1042,4
20241029,104500,26143948,1042,1042,1042,1042,0
20241029,104400,26143948,1042,1042,1042,1042,29
20241029,104300,26113730,1042,1042,1042,1042,0
20241029,104200,26113730,1042,1042,1042,1042,0
20241029,104100,26113730,1042,1042,1042,1042,0
20241029,104000,26113730,1042,1042,1042,1042,0
20241029,103900,26113730,1042,1042,1042,1042,0
20241029,103800,26113730,1042,1042,1042,1042,0
20241029,103700,26113730,1042,1042,1042,1042,0
20241029,103600,26113730,1042,1042,1042,1042,0
20241029,103500,26113730,1042,1042,1042,1042,1
20241029,103400,26112688,1042,1040,1042,1040,1104
20241029,103300,24964320,1038,1038,1038,1038,0
20241029,103200,24964320,1038,1038,1038,1038,0
20241029,103100,24964320,1038,1038,1038,1038,0
20241029,103000,24964320,1038,1038,1038,1038,0
20241029,102900,24964320,1038,1040,1040,1038,1284
20241029,102800,23631425,1043,1043,1043,1043,0
20241029,102700,23631425,1043,1043,1043,1043,1
20241029,102600,23630382,1043,1043,1043,1043,0
20241029,102500,23630382,1043,1043,1043,1043,0
20241029,102400,23630382,1043,1043,1043,1043,0
20241029,102300,23630382,1043,1043,1043,1043,5
20241029,102200,23625167,1043,1043,1043,1043,4
20241029,102100,23620995,1043,1038,1043,1038,3307
20241029,102000,20172899,1039,1039,1039,1039,1006
20241029,101900,19127665,1039,1039,1039,1039,0
20241029,101800,19127665,1039,1040,1040,1039,325
20241029,101700,18789988,1039,1042,1042,1039,2806
20241029,101600,15871780,1043,1043,1043,1043,339
20241029,101500,15518203,1043,1043,1043,1043,10
20241029,101400,15507773,1043,1043,1043,1043,100
20241029,101300,15403473,1043,1043,1043,1043,100
20241029,101200,15299173,1043,1043,1043,1043,0
20241029,101100,15299173,1043,1043,1043,1043,299
20241029,101000,14987316,1048,1048,1048,1048,0
20241029,100900,14987316,1048,1043,1048,1043,947
20241029,100800,13999590,1044,1044,1044,1044,0
20241029,100700,13999590,1044,1044,1044,1044,2020
20241029,100600,11890710,1044,1044,1044,1044,480
20241029,100500,11389590,1048,1048,1048,1048,5
20241029,100400,11384350,1044,1044,1044,1044,50
20241029,100300,11332150,1044,1045,1045,1044,375
20241029,100200,10940280,1045,1045,1045,1045,230
20241029,100100,10699930,1048,1048,1048,1048,0
20241029,100000,10699930,1048,1048,1048,1048,0
20241029,095900,10699930,1048,1048,1048,1048,0
20241029,095800,10699930,1048,1048,1048,1048,0
20241029,095700,10699930,1048,1048,1048,1048,10
20241029,095600,10689450,1048,1048,1048,1048,0
20241029,095500,10689450,1048,1048,1048,1048,0
20241029,095400,10689450,1048,1048,1048,1048,0
20241029,095300,10689450,1048,1048,1048,1048,0
20241029,095200,10689450,1048,1048,1048,1048,0
20241029,095100,10689450,1048,1048,1048,1048,4
20241029,095000,10685258,1048,1048,1048,1048,0
20241029,094900,10685258,1048,1048,1048,1048,0
20241029,094800,10685258,1048,1048,1048,1048,0
20241029,094700,10685258,1048,1048,1048,1048,0
20241029,094600,10685258,1048,1048,1048,1048,0
20241029,094500,10685258,1048,1048,1048,1048,0
20241029,094400,10685258,1048,1048,1048,1048,0
20241029,094300,10685258,1048,1048,1048,1048,0
20241029,094200,10685258,1048,1048,1048,1044,204
20241029,094100,10471470,1048,1048,1048,1048,6
20241029,094000,10465182,1049,1049,1049,1049,0
20241029,093900,10465182,1049,1049,1049,1049,0
20241029,093800,10465182,1049,1049,1049,1049,0
20241029,093700,10465182,1049,1049,1049,1049,1284
20241029,093600,9118266,1044,1045,1045,1044,200
20241029,093500,8909461,1044,1044,1044,1044,0
20241029,093400,8909461,1044,1044,1044,1044,117
20241029,093300,8787313,1049,1045,1049,1045,344
20241029,093200,8426501,1049,1049,1049,1049,7
20241029,093100,8419158,1049,1049,1049,1049,0
20241029,093000,8419158,1049,1049,1049,1049,0
20241029,092900,8419158,1049,1049,1049,1049,6
20241029,092800,8412864,1044,1044,1044,1044,0
20241029,092700,8412864,1044,1044,1044,1044,0
20241029,092600,8412864,1044,1049,1049,1044,926
20241029,092500,7445170,1049,1049,1049,1049,1
20241029,092400,7444121,1055,1055,1055,1055,0
20241029,092300,7444121,1055,1055,1055,1055,0
20241029,092200,7444121,1055,1055,1055,1055,0
20241029,092100,7444121,1055,1055,1055,1055,1
20241029,092000,7443066,1058,1058,1058,1058,0
20241029,091900,7443066,1058,1058,1058,1058,0
20241029,091800,7443066,1058,1058,1058,1058,0
20241029,091700,7443066,1058,1058,1058,1058,0
20241029,091600,7443066,1058,1058,1058,1058,0
20241029,091500,7443066,1058,1058,1058,1058,0
20241029,091400,7443066,1058,1058,1058,1058,0
20241029,091300,7443066,1058,1058,1058,1058,0
20241029,091200,7443066,1058,1058,1058,1058,0
20241029,091100,7443066,1058,1057,1058,1057,2000
20241029,091000,5327166,1057,1057,1057,1057,946
20241029,090900,4327244,1057,1057,1057,1057,0
20241029,090800,4327244,1057,1049,1057,1043,1286
20241029,090700,2978543,1048,1048,1048,1048,99
20241029,090600,2874791,1048,1048,1048,1048,101
20241029,090500,2768943,1048,1048,1048,1048,200
20241029,090400,2559343,1046,1046,1046,1046,0
20241029,090300,2559343,1046,1044,1046,1044,435
20241029,090200,2104705,1044,1045,1045,1044,970
20241029,090100,1091723,1047,1051,1051,1047,542
20241029,090000,522087,1059,1059,1059,1059,493