KissMeData/027410/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,191300,505654305,3595,3595,3595,3595,753
20241030,191200,505654305,3595,3595,3595,3595,0
20241030,191100,505654305,3595,3595,3595,3595,0
20241030,191000,505654305,3595,3595,3595,3595,0
20241030,190900,505654305,3595,3595,3595,3595,0
20241030,190800,505654305,3595,3595,3595,3595,0
20241030,190700,505654305,3595,3595,3595,3595,0
20241030,190600,505654305,3595,3595,3595,3595,0
20241030,190500,505654305,3595,3595,3595,3595,0
20241030,190400,505654305,3595,3595,3595,3595,0
20241030,190300,505654305,3595,3595,3595,3595,0
20241030,190200,505654305,3595,3595,3595,3595,0
20241030,190100,505654305,3595,3595,3595,3595,0
20241030,190000,505654305,3595,3595,3595,3595,0
20241030,185900,505654305,3595,3595,3595,3595,0
20241030,185800,505654305,3595,3595,3595,3595,0
20241030,185700,505654305,3595,3595,3595,3595,0
20241030,185600,505654305,3595,3595,3595,3595,0
20241030,185500,505654305,3595,3595,3595,3595,0
20241030,185400,505654305,3595,3595,3595,3595,0
20241030,185300,505654305,3595,3595,3595,3595,0
20241030,185200,505654305,3595,3595,3595,3595,0
20241030,185100,505654305,3595,3595,3595,3595,0
20241030,185000,505654305,3595,3595,3595,3595,0
20241030,184900,505654305,3595,3595,3595,3595,0
20241030,184800,505654305,3595,3595,3595,3595,0
20241030,184700,505654305,3595,3595,3595,3595,0
20241030,184600,505654305,3595,3595,3595,3595,0
20241030,184500,505654305,3595,3595,3595,3595,0
20241030,184400,505654305,3595,3595,3595,3595,0
20241030,184300,505654305,3595,3595,3595,3595,753
20241030,184200,505654305,3595,3595,3595,3595,0
20241030,184100,505654305,3595,3595,3595,3595,0
20241030,184000,505654305,3595,3595,3595,3595,0
20241030,183900,505654305,3595,3595,3595,3595,0
20241030,183800,505654305,3595,3595,3595,3595,0
20241030,183700,505654305,3595,3595,3595,3595,0
20241030,183600,505654305,3595,3595,3595,3595,0
20241030,183500,505654305,3595,3595,3595,3595,0
20241030,183400,505654305,3595,3595,3595,3595,0
20241030,183300,505654305,3595,3595,3595,3595,0
20241030,183200,505654305,3595,3595,3595,3595,0
20241030,183100,505654305,3595,3595,3595,3595,0
20241030,183000,505654305,3595,3595,3595,3595,0
20241030,182900,505654305,3595,3595,3595,3595,0
20241030,182800,505654305,3595,3595,3595,3595,0
20241030,182700,505654305,3595,3595,3595,3595,0
20241030,182600,505654305,3595,3595,3595,3595,0
20241030,182500,505654305,3595,3595,3595,3595,0
20241030,182400,505654305,3595,3595,3595,3595,0
20241030,182300,505654305,3595,3595,3595,3595,0
20241030,182200,505654305,3595,3595,3595,3595,0
20241030,182100,505654305,3595,3595,3595,3595,0
20241030,182000,505654305,3595,3595,3595,3595,0
20241030,181900,505654305,3595,3595,3595,3595,0
20241030,181800,505654305,3595,3595,3595,3595,0
20241030,181700,505654305,3595,3595,3595,3595,0
20241030,181600,505654305,3595,3595,3595,3595,0
20241030,181500,505654305,3595,3595,3595,3595,0
20241030,181400,505654305,3595,3595,3595,3595,0
20241030,181300,505654305,3595,3595,3595,3595,753
20241030,181200,505654305,3595,3595,3595,3595,0
20241030,181100,505654305,3595,3595,3595,3595,0
20241030,181000,505654305,3595,3595,3595,3595,0
20241030,180900,505654305,3595,3595,3595,3595,0
20241030,180800,505654305,3595,3595,3595,3595,0
20241030,180700,505654305,3595,3595,3595,3595,0
20241030,180600,505654305,3595,3595,3595,3595,0
20241030,180500,505654305,3595,3595,3595,3595,0
20241030,180400,505654305,3595,3595,3595,3595,0
20241030,180300,505654305,3595,3595,3595,3595,0
20241030,180200,505654305,3595,3595,3595,3595,0
20241030,180100,505654305,3595,3595,3595,3595,0
20241030,180000,505654305,3595,3595,3595,3595,0
20241030,175900,505654305,3595,3595,3595,3595,0
20241030,175800,505654305,3595,3595,3595,3595,0
20241030,175700,505654305,3595,3595,3595,3595,0
20241030,175600,505654305,3595,3595,3595,3595,0
20241030,175500,505654305,3595,3595,3595,3595,0
20241030,175400,505654305,3595,3595,3595,3595,0
20241030,175300,505654305,3595,3595,3595,3595,0
20241030,175200,505654305,3595,3595,3595,3595,0
20241030,175100,505654305,3595,3595,3595,3595,0
20241030,175000,505654305,3595,3595,3595,3595,0
20241030,174900,505654305,3595,3595,3595,3595,0
20241030,174800,505654305,3595,3595,3595,3595,0
20241030,174700,505654305,3595,3595,3595,3595,0
20241030,174600,505654305,3595,3595,3595,3595,0
20241030,174500,505654305,3595,3595,3595,3595,0
20241030,174400,505654305,3595,3595,3595,3595,0
20241030,174300,505654305,3595,3595,3595,3595,753
20241030,174200,505654305,3595,3595,3595,3595,0
20241030,174100,505654305,3595,3595,3595,3595,0
20241030,174000,505654305,3595,3595,3595,3595,0
20241030,173900,505654305,3595,3595,3595,3595,0
20241030,173800,505654305,3595,3595,3595,3595,0
20241030,173700,505654305,3595,3595,3595,3595,0
20241030,173600,505654305,3595,3595,3595,3595,0
20241030,173500,505654305,3595,3595,3595,3595,0
20241030,173400,505654305,3595,3595,3595,3595,0
20241030,173300,505654305,3595,3595,3595,3595,0
20241030,173200,505654305,3595,3595,3595,3595,0
20241030,173100,505654305,3595,3595,3595,3595,0
20241030,173000,505654305,3595,3595,3595,3595,0
20241030,172900,505654305,3595,3595,3595,3595,0
20241030,172800,505654305,3595,3595,3595,3595,0
20241030,172700,505654305,3595,3595,3595,3595,0
20241030,172600,505654305,3595,3595,3595,3595,0
20241030,172500,505654305,3595,3595,3595,3595,0
20241030,172400,505654305,3595,3595,3595,3595,0
20241030,172300,505654305,3595,3595,3595,3595,0
20241030,172200,505654305,3595,3595,3595,3595,0
20241030,172100,505654305,3595,3595,3595,3595,0
20241030,172000,505654305,3595,3595,3595,3595,0
20241030,171900,505654305,3595,3595,3595,3595,0
20241030,171800,505654305,3595,3595,3595,3595,0
20241030,171700,505654305,3595,3595,3595,3595,0
20241030,171600,505654305,3595,3595,3595,3595,0
20241030,171500,505654305,3595,3595,3595,3595,0
20241030,171400,505654305,3595,3595,3595,3595,0
20241030,171300,505654305,3595,3595,3595,3595,753
20241030,171200,505654305,3595,3595,3595,3595,0
20241030,171100,505654305,3595,3595,3595,3595,0
20241030,171000,505654305,3595,3595,3595,3595,0
20241030,170900,505654305,3595,3595,3595,3595,0
20241030,170800,505654305,3595,3595,3595,3595,0
20241030,170700,505654305,3595,3595,3595,3595,0
20241030,170600,505654305,3595,3595,3595,3595,0
20241030,170500,505654305,3595,3595,3595,3595,0
20241030,170400,505654305,3595,3595,3595,3595,0
20241030,170300,505654305,3595,3595,3595,3595,0
20241030,170200,505654305,3595,3595,3595,3595,0
20241030,170100,505654305,3595,3595,3595,3595,0
20241030,170000,505654305,3595,3595,3595,3595,0
20241030,165900,505654305,3595,3595,3595,3595,0
20241030,165800,505654305,3595,3595,3595,3595,0
20241030,165700,505654305,3595,3595,3595,3595,0
20241030,165600,505654305,3595,3595,3595,3595,0
20241030,165500,505654305,3595,3595,3595,3595,0
20241030,165400,505654305,3595,3595,3595,3595,0
20241030,165300,505654305,3595,3595,3595,3595,0
20241030,165200,505654305,3595,3595,3595,3595,0
20241030,165100,505654305,3595,3595,3595,3595,0
20241030,165000,505654305,3595,3595,3595,3595,0
20241030,164900,505654305,3595,3595,3595,3595,0
20241030,164800,505654305,3595,3595,3595,3595,0
20241030,164700,505654305,3595,3595,3595,3595,0
20241030,164600,505654305,3595,3595,3595,3595,0
20241030,164500,505654305,3595,3595,3595,3595,0
20241030,164400,505654305,3595,3595,3595,3595,0
20241030,164300,505654305,3595,3595,3595,3595,753
20241030,164200,505654305,3595,3595,3595,3595,0
20241030,164100,505654305,3595,3595,3595,3595,0
20241030,164000,505654305,3595,3595,3595,3595,0
20241030,163900,505654305,3595,3595,3595,3595,0
20241030,163800,505654305,3595,3595,3595,3595,0
20241030,163700,505654305,3595,3595,3595,3595,0
20241030,163600,505654305,3595,3595,3595,3595,0
20241030,163500,505654305,3595,3595,3595,3595,0
20241030,163400,505654305,3595,3595,3595,3595,0
20241030,163300,505654305,3595,3595,3595,3595,0
20241030,163200,505654305,3595,3595,3595,3595,0
20241030,163100,505654305,3595,3595,3595,3595,0
20241030,163000,505654305,3595,3595,3595,3595,0
20241030,162900,505654305,3595,3595,3595,3595,0
20241030,162800,505654305,3595,3595,3595,3595,0
20241030,162700,505654305,3595,3595,3595,3595,0
20241030,162600,505654305,3595,3595,3595,3595,0
20241030,162500,505654305,3595,3595,3595,3595,0
20241030,162400,505654305,3595,3595,3595,3595,0
20241030,162300,505654305,3595,3595,3595,3595,0
20241030,162200,505654305,3595,3595,3595,3595,0
20241030,162100,505654305,3595,3595,3595,3595,0
20241030,162000,505654305,3595,3595,3595,3595,0
20241030,161900,505654305,3595,3595,3595,3595,0
20241030,161800,505654305,3595,3595,3595,3595,0
20241030,161700,505654305,3595,3595,3595,3595,0
20241030,161600,505654305,3595,3595,3595,3595,0
20241030,161500,505654305,3595,3595,3595,3595,0
20241030,161400,505654305,3595,3595,3595,3595,0
20241030,161300,505654305,3595,3595,3595,3595,753
20241030,161200,505654305,3595,3595,3595,3595,0
20241030,161100,505654305,3595,3595,3595,3595,0
20241030,161000,505654305,3595,3595,3595,3595,0
20241030,160900,505654305,3595,3595,3595,3595,0
20241030,160800,505654305,3595,3595,3595,3595,0
20241030,160700,505654305,3595,3595,3595,3595,0
20241030,160600,505654305,3595,3595,3595,3595,0
20241030,160500,505654305,3595,3595,3595,3595,0
20241030,160400,505654305,3595,3595,3595,3595,0
20241030,160300,505654305,3595,3595,3595,3595,0
20241030,160200,505654305,3595,3595,3595,3595,0
20241030,160100,505654305,3595,3595,3595,3595,0
20241030,160000,505654305,3595,3595,3595,3595,0
20241030,155900,505654305,3595,3595,3595,3595,0
20241030,155800,505654305,3595,3595,3595,3595,0
20241030,155700,505654305,3595,3595,3595,3595,0
20241030,155600,505654305,3595,3595,3595,3595,0
20241030,155500,505654305,3595,3595,3595,3595,0
20241030,155400,505654305,3595,3595,3595,3595,0
20241030,155300,505654305,3595,3595,3595,3595,0
20241030,155200,505654305,3595,3595,3595,3595,0
20241030,155100,505654305,3595,3595,3595,3595,0
20241030,155000,505654305,3595,3595,3595,3595,0
20241030,154900,505654305,3595,3595,3595,3595,0
20241030,154800,505654305,3595,3595,3595,3595,0
20241030,154700,505654305,3595,3595,3595,3595,0
20241030,154600,505654305,3595,3595,3595,3595,0
20241030,154500,505654305,3595,3595,3595,3595,0
20241030,154400,505654305,3595,3595,3595,3595,0
20241030,154300,505654305,3595,3595,3595,3595,753
20241030,154200,505654305,3595,3595,3595,3595,0
20241030,154100,505654305,3595,3595,3595,3595,0
20241030,154000,505654305,3595,3595,3595,3595,0
20241030,153900,505654305,3595,3595,3595,3595,0
20241030,153800,505654305,3595,3595,3595,3595,0
20241030,153700,505654305,3595,3595,3595,3595,0
20241030,153600,505654305,3595,3595,3595,3595,0
20241030,153500,505654305,3595,3595,3595,3595,0
20241030,153400,505654305,3595,3595,3595,3595,0
20241030,153300,505654305,3595,3595,3595,3595,0
20241030,153200,505654305,3595,3595,3595,3595,0
20241030,153100,505654305,3595,3595,3595,3595,0
20241030,153000,505654305,3595,3595,3595,3595,753
20241030,152900,502947270,3590,3590,3590,3590,0
20241030,152800,502947270,3590,3590,3590,3590,0
20241030,152700,502947270,3590,3590,3590,3590,0
20241030,152600,502947270,3590,3590,3590,3590,0
20241030,152500,502947270,3590,3590,3590,3590,0
20241030,152400,502947270,3590,3590,3590,3590,0
20241030,152300,502947270,3590,3590,3590,3590,0
20241030,152200,502947270,3590,3590,3590,3590,0
20241030,152100,502947270,3590,3590,3590,3590,0
20241030,152000,502947270,3590,3590,3590,3590,0
20241030,151900,502947270,3590,3580,3590,3580,328
20241030,151800,501771720,3585,3585,3585,3585,700
20241030,151700,499262220,3585,3580,3585,3580,501
20241030,151600,497468635,3585,3580,3585,3580,756
20241030,151500,494762150,3580,3575,3580,3575,6
20241030,151400,494740695,3580,3580,3580,3580,100
20241030,151300,494382695,3580,3580,3580,3580,0
20241030,151200,494382695,3580,3580,3580,3580,70
20241030,151100,494132095,3580,3575,3580,3575,1001
20241030,151000,490553515,3580,3575,3580,3555,1220
20241030,150900,486190450,3580,3575,3580,3575,9
20241030,150800,486158270,3580,3580,3580,3580,0
20241030,150700,486158270,3580,3580,3580,3580,0
20241030,150600,486158270,3580,3580,3580,3580,0
20241030,150500,486158270,3580,3580,3580,3580,0
20241030,150400,486158270,3580,3580,3580,3580,0
20241030,150300,486158270,3580,3580,3580,3580,0
20241030,150200,486158270,3580,3580,3580,3580,0
20241030,150100,486158270,3580,3580,3580,3580,0
20241030,150000,486158270,3580,3580,3580,3580,0
20241030,145900,486158270,3580,3580,3580,3580,2
20241030,145800,486151110,3580,3580,3580,3580,213
20241030,145700,485388570,3580,3580,3580,3580,0
20241030,145600,485388570,3580,3580,3580,3580,0
20241030,145500,485388570,3580,3580,3580,3580,10
20241030,145400,485352770,3580,3580,3580,3580,0
20241030,145300,485352770,3580,3580,3580,3580,0
20241030,145200,485352770,3580,3575,3580,3575,3
20241030,145100,485342040,3580,3580,3580,3580,0
20241030,145000,485342040,3580,3580,3580,3580,0
20241030,144900,485342040,3580,3575,3580,3575,101
20241030,144800,484980960,3580,3580,3580,3580,0
20241030,144700,484980960,3580,3580,3580,3580,0
20241030,144600,484980960,3580,3580,3580,3580,253
20241030,144500,484075220,3585,3585,3585,3585,0
20241030,144400,484075220,3585,3585,3585,3585,0
20241030,144300,484075220,3585,3580,3585,3580,2832
20241030,144200,473936240,3580,3580,3580,3580,10
20241030,144100,473900440,3580,3580,3580,3580,1
20241030,144000,473896860,3575,3580,3580,3570,111
20241030,143900,473500505,3575,3575,3575,3575,19
20241030,143800,473432580,3580,3580,3580,3580,0
20241030,143700,473432580,3580,3580,3580,3580,0
20241030,143600,473432580,3580,3575,3580,3575,3
20241030,143500,473421850,3580,3580,3580,3580,0
20241030,143400,473421850,3580,3580,3580,3580,0
20241030,143300,473421850,3580,3580,3580,3580,0
20241030,143200,473421850,3580,3580,3580,3580,0
20241030,143100,473421850,3580,3575,3580,3575,500
20241030,143000,471631855,3580,3575,3580,3575,17
20241030,142900,471571060,3580,3580,3580,3575,21
20241030,142800,471495975,3575,3575,3580,3575,49
20241030,142700,471320795,3580,3580,3580,3580,0
20241030,142600,471320795,3580,3580,3580,3580,0
20241030,142500,471320795,3580,3580,3580,3580,0
20241030,142400,471320795,3580,3580,3580,3580,0
20241030,142300,471320795,3580,3580,3580,3580,0
20241030,142200,471320795,3580,3580,3580,3580,0
20241030,142100,471320795,3580,3580,3580,3580,0
20241030,142000,471320795,3580,3580,3580,3580,0
20241030,141900,471320795,3580,3580,3580,3580,0
20241030,141800,471320795,3580,3580,3580,3580,0
20241030,141700,471320795,3580,3575,3580,3575,5
20241030,141600,471302900,3580,3580,3580,3580,0
20241030,141500,471302900,3580,3580,3580,3580,0
20241030,141400,471302900,3580,3580,3580,3580,0
20241030,141300,471302900,3580,3580,3580,3580,0
20241030,141200,471302900,3580,3580,3580,3580,0
20241030,141100,471302900,3580,3580,3580,3580,0
20241030,141000,471302900,3580,3580,3580,3580,0
20241030,140900,471302900,3580,3580,3580,3580,3
20241030,140800,471292160,3580,3570,3580,3570,72
20241030,140700,471035080,3580,3580,3580,3580,0
20241030,140600,471035080,3580,3580,3580,3580,0
20241030,140500,471035080,3580,3580,3580,3580,0
20241030,140400,471035080,3580,3580,3580,3580,0
20241030,140300,471035080,3580,3580,3580,3580,0
20241030,140200,471035080,3580,3580,3580,3580,0
20241030,140100,471035080,3580,3580,3580,3580,0
20241030,140000,471035080,3580,3580,3580,3580,0
20241030,135900,471035080,3580,3575,3580,3575,656
20241030,135800,468686700,3580,3575,3580,3575,25
20241030,135700,468597315,3580,3575,3580,3575,23
20241030,135600,468515065,3580,3575,3580,3575,9
20241030,135500,468482860,3580,3580,3580,3580,0
20241030,135400,468482860,3580,3580,3580,3580,0
20241030,135300,468482860,3580,3580,3580,3580,0
20241030,135200,468482860,3580,3580,3580,3580,0
20241030,135100,468482860,3580,3575,3580,3575,4
20241030,135000,468468550,3580,3580,3580,3580,0
20241030,134900,468468550,3580,3580,3580,3580,0
20241030,134800,468468550,3580,3575,3580,3575,4
20241030,134700,468454235,3580,3575,3580,3575,39
20241030,134600,468314805,3575,3575,3575,3575,0
20241030,134500,468314805,3575,3575,3575,3575,62
20241030,134400,468093155,3580,3580,3580,3580,0
20241030,134300,468093155,3580,3580,3580,3580,0
20241030,134200,468093155,3580,3580,3580,3580,52
20241030,134100,467906995,3580,3580,3580,3580,0
20241030,134000,467906995,3580,3580,3580,3580,0
20241030,133900,467906995,3580,3580,3580,3580,2
20241030,133800,467899835,3580,3580,3580,3580,0
20241030,133700,467899835,3580,3580,3580,3580,0
20241030,133600,467899835,3580,3580,3580,3580,0
20241030,133500,467899835,3580,3580,3580,3580,0
20241030,133400,467899835,3580,3580,3580,3580,0
20241030,133300,467899835,3580,3580,3580,3580,0
20241030,133200,467899835,3580,3580,3580,3580,0
20241030,133100,467899835,3580,3580,3580,3580,1
20241030,133000,467896255,3575,3575,3575,3575,29
20241030,132900,467792580,3580,3580,3580,3580,0
20241030,132800,467792580,3580,3580,3580,3580,0
20241030,132700,467792580,3580,3580,3580,3580,0
20241030,132600,467792580,3580,3580,3580,3580,0
20241030,132500,467792580,3580,3580,3580,3580,0
20241030,132400,467792580,3580,3580,3580,3580,0
20241030,132300,467792580,3580,3580,3580,3580,0
20241030,132200,467792580,3580,3580,3580,3580,0
20241030,132100,467792580,3580,3580,3580,3580,0
20241030,132000,467792580,3580,3575,3580,3575,3
20241030,131900,467781850,3580,3580,3580,3580,1
20241030,131800,467778270,3580,3580,3580,3580,0
20241030,131700,467778270,3580,3580,3580,3580,0
20241030,131600,467778270,3580,3580,3580,3580,0
20241030,131500,467778270,3580,3580,3580,3580,0
20241030,131400,467778270,3580,3580,3580,3580,0
20241030,131300,467778270,3580,3580,3580,3580,0
20241030,131200,467778270,3580,3580,3580,3580,2
20241030,131100,467771110,3580,3580,3580,3580,100
20241030,131000,467413110,3580,3575,3580,3575,461
20241030,130900,465763980,3575,3575,3575,3575,17
20241030,130800,465703205,3580,3580,3580,3580,0
20241030,130700,465703205,3580,3580,3580,3580,0
20241030,130600,465703205,3580,3580,3580,3580,0
20241030,130500,465703205,3580,3580,3580,3580,0
20241030,130400,465703205,3580,3580,3580,3580,0
20241030,130300,465703205,3580,3580,3580,3580,0
20241030,130200,465703205,3580,3580,3580,3580,0
20241030,130100,465703205,3580,3580,3580,3580,0
20241030,130000,465703205,3580,3580,3580,3580,0
20241030,125900,465703205,3580,3580,3580,3580,0
20241030,125800,465703205,3580,3580,3580,3580,0
20241030,125700,465703205,3580,3580,3580,3580,0
20241030,125600,465703205,3580,3575,3580,3575,540
20241030,125500,463772700,3580,3580,3580,3580,0
20241030,125400,463772700,3580,3575,3580,3575,3
20241030,125300,463761965,3580,3580,3580,3580,0
20241030,125200,463761965,3580,3580,3580,3580,0
20241030,125100,463761965,3580,3580,3580,3580,0
20241030,125000,463761965,3580,3580,3580,3580,0
20241030,124900,463761965,3580,3580,3580,3580,1
20241030,124800,463758385,3580,3580,3580,3580,0
20241030,124700,463758385,3580,3575,3580,3575,4
20241030,124600,463744075,3580,3580,3580,3580,0
20241030,124500,463744075,3580,3580,3580,3580,0
20241030,124400,463744075,3580,3575,3580,3575,6
20241030,124300,463722605,3580,3580,3580,3580,0
20241030,124200,463722605,3580,3580,3580,3580,0
20241030,124100,463722605,3580,3575,3580,3575,11
20241030,124000,463683245,3575,3575,3580,3570,106
20241030,123900,463304595,3580,3580,3580,3580,1396
20241030,123800,458306915,3580,3580,3580,3580,0
20241030,123700,458306915,3580,3580,3580,3580,1
20241030,123600,458303335,3580,3575,3580,3575,2
20241030,123500,458296180,3580,3580,3580,3580,0
20241030,123400,458296180,3580,3580,3580,3580,1000
20241030,123300,454716180,3580,3580,3580,3580,0
20241030,123200,454716180,3580,3580,3580,3575,45
20241030,123100,454555295,3580,3580,3580,3580,3
20241030,123000,454544555,3580,3580,3580,3580,2
20241030,122900,454537395,3580,3580,3580,3580,0
20241030,122800,454537395,3580,3580,3580,3580,0
20241030,122700,454537395,3580,3580,3580,3580,10
20241030,122600,454501595,3580,3575,3580,3575,11
20241030,122500,454462265,3580,3580,3580,3580,0
20241030,122400,454462265,3580,3580,3580,3580,0
20241030,122300,454462265,3580,3580,3580,3580,0
20241030,122200,454462265,3580,3580,3580,3580,0
20241030,122100,454462265,3580,3580,3580,3580,0
20241030,122000,454462265,3580,3575,3580,3575,101
20241030,121900,454101185,3580,3580,3580,3580,0
20241030,121800,454101185,3580,3580,3580,3580,0
20241030,121700,454101185,3580,3580,3580,3580,1
20241030,121600,454097605,3580,3580,3580,3580,0
20241030,121500,454097605,3580,3575,3580,3575,32
20241030,121400,453983195,3580,3580,3580,3580,0
20241030,121300,453983195,3580,3580,3580,3580,20
20241030,121200,453911595,3580,3580,3580,3580,0
20241030,121100,453911595,3580,3580,3580,3580,0
20241030,121000,453911595,3580,3575,3580,3575,250
20241030,120900,453017840,3575,3580,3580,3575,17
20241030,120800,452957060,3575,3575,3575,3575,5
20241030,120700,452939185,3580,3580,3580,3580,0
20241030,120600,452939185,3580,3580,3580,3580,0
20241030,120500,452939185,3580,3580,3580,3580,0
20241030,120400,452939185,3580,3580,3580,3580,0
20241030,120300,452939185,3580,3580,3580,3580,0
20241030,120200,452939185,3580,3580,3580,3580,13
20241030,120100,452892645,3580,3580,3580,3580,0
20241030,120000,452892645,3580,3580,3580,3580,0
20241030,115900,452892645,3580,3580,3580,3580,0
20241030,115800,452892645,3580,3580,3580,3580,0
20241030,115700,452892645,3580,3580,3580,3580,2
20241030,115600,452885485,3580,3580,3580,3580,0
20241030,115500,452885485,3580,3580,3580,3580,0
20241030,115400,452885485,3580,3580,3580,3580,0
20241030,115300,452885485,3580,3580,3580,3580,0
20241030,115200,452885485,3580,3575,3580,3575,30
20241030,115100,452778230,3580,3580,3580,3580,0
20241030,115000,452778230,3580,3580,3580,3580,0
20241030,114900,452778230,3580,3580,3580,3580,0
20241030,114800,452778230,3580,3580,3580,3580,0
20241030,114700,452778230,3580,3580,3580,3580,100
20241030,114600,452420230,3580,3580,3580,3580,0
20241030,114500,452420230,3580,3575,3580,3575,191
20241030,114400,451737400,3580,3575,3580,3575,3
20241030,114300,451726670,3580,3580,3580,3580,0
20241030,114200,451726670,3580,3580,3580,3580,0
20241030,114100,451726670,3580,3580,3580,3580,0
20241030,114000,451726670,3580,3580,3580,3580,0
20241030,113900,451726670,3580,3580,3580,3580,0
20241030,113800,451726670,3580,3580,3580,3580,1
20241030,113700,451723090,3580,3580,3580,3580,0
20241030,113600,451723090,3580,3580,3580,3580,0
20241030,113500,451723090,3580,3580,3580,3580,2
20241030,113400,451715930,3575,3575,3580,3575,10
20241030,113300,451680140,3580,3580,3580,3580,0
20241030,113200,451680140,3580,3580,3580,3580,0
20241030,113100,451680140,3580,3575,3580,3575,2
20241030,113000,451672985,3580,3575,3580,3575,2
20241030,112900,451665830,3580,3580,3580,3580,4
20241030,112800,451651510,3575,3575,3575,3575,5
20241030,112700,451633635,3580,3580,3580,3580,0
20241030,112600,451633635,3580,3580,3580,3580,0
20241030,112500,451633635,3580,3580,3580,3580,0
20241030,112400,451633635,3580,3580,3580,3580,0
20241030,112300,451633635,3580,3575,3580,3575,2
20241030,112200,451626480,3580,3580,3580,3580,0
20241030,112100,451626480,3580,3575,3580,3575,19
20241030,112000,451558550,3580,3580,3580,3580,0
20241030,111900,451558550,3580,3580,3580,3580,0
20241030,111800,451558550,3580,3580,3580,3580,0
20241030,111700,451558550,3580,3580,3580,3580,0
20241030,111600,451558550,3580,3580,3580,3580,0
20241030,111500,451558550,3580,3580,3580,3580,0
20241030,111400,451558550,3580,3575,3580,3575,183
20241030,111300,450904320,3575,3575,3575,3575,0
20241030,111200,450904320,3575,3575,3575,3575,0
20241030,111100,450904320,3575,3575,3575,3575,1
20241030,111000,450900745,3570,3565,3570,3565,362
20241030,110900,449609735,3570,3570,3570,3570,0
20241030,110800,449609735,3570,3570,3570,3570,0
20241030,110700,449609735,3570,3570,3570,3570,0
20241030,110600,449609735,3570,3570,3575,3570,3907
20241030,110500,435661710,3570,3570,3570,3570,10
20241030,110400,435626010,3570,3570,3570,3570,0
20241030,110300,435626010,3570,3570,3570,3570,0
20241030,110200,435626010,3570,3570,3570,3570,0
20241030,110100,435626010,3570,3570,3570,3570,0
20241030,110000,435626010,3570,3570,3570,3570,1
20241030,105900,435622440,3565,3565,3565,3565,39
20241030,105800,435483405,3570,3570,3570,3570,0
20241030,105700,435483405,3570,3570,3570,3570,500
20241030,105600,433698405,3570,3570,3570,3570,0
20241030,105500,433698405,3570,3570,3570,3570,0
20241030,105400,433698405,3570,3570,3570,3565,17
20241030,105300,433637770,3570,3570,3570,3570,0
20241030,105200,433637770,3570,3570,3570,3570,0
20241030,105100,433637770,3570,3570,3570,3570,101
20241030,105000,433277200,3565,3565,3565,3565,10
20241030,104900,433241550,3570,3570,3570,3570,0
20241030,104800,433241550,3570,3565,3570,3565,41
20241030,104700,433095380,3570,3570,3570,3570,300
20241030,104600,432024380,3570,3570,3570,3570,142
20241030,104500,431517440,3580,3580,3580,3580,0
20241030,104400,431517440,3580,3580,3580,3580,0
20241030,104300,431517440,3580,3580,3580,3580,0
20241030,104200,431517440,3580,3580,3580,3580,0
20241030,104100,431517440,3580,3580,3580,3580,0
20241030,104000,431517440,3580,3570,3580,3570,4
20241030,103900,431503130,3570,3565,3580,3565,6245
20241030,103800,409208665,3570,3570,3570,3570,0
20241030,103700,409208665,3570,3570,3570,3570,0
20241030,103600,409208665,3570,3570,3580,3570,11789
20241030,103500,367121900,3570,3570,3570,3570,0
20241030,103400,367121900,3570,3570,3570,3565,20
20241030,103300,367050590,3565,3570,3580,3565,6823
20241030,103200,342692895,3565,3565,3565,3565,111
20241030,103100,342297180,3570,3570,3570,3570,0
20241030,103000,342297180,3570,3570,3570,3570,0
20241030,102900,342297180,3570,3565,3570,3565,6
20241030,102800,342275785,3570,3570,3570,3570,0
20241030,102700,342275785,3570,3570,3570,3570,0
20241030,102600,342275785,3570,3570,3570,3570,0
20241030,102500,342275785,3570,3570,3570,3570,54
20241030,102400,342083005,3570,3570,3570,3570,0
20241030,102300,342083005,3570,3570,3570,3570,0
20241030,102200,342083005,3570,3570,3570,3570,0
20241030,102100,342083005,3570,3570,3570,3570,0
20241030,102000,342083005,3570,3570,3570,3570,0
20241030,101900,342083005,3570,3570,3570,3565,48
20241030,101800,341911730,3570,3570,3570,3570,0
20241030,101700,341911730,3570,3570,3570,3570,0
20241030,101600,341911730,3570,3570,3570,3570,0
20241030,101500,341911730,3570,3570,3570,3570,0
20241030,101400,341911730,3570,3570,3570,3570,0
20241030,101300,341911730,3570,3570,3570,3570,0
20241030,101200,341911730,3570,3570,3570,3570,1
20241030,101100,341908160,3565,3570,3570,3565,6
20241030,101000,341886765,3565,3565,3570,3565,514
20241030,100900,340053300,3570,3570,3570,3570,1
20241030,100800,340049730,3570,3570,3570,3570,0
20241030,100700,340049730,3570,3570,3570,3570,4
20241030,100600,340035450,3565,3565,3565,3565,39
20241030,100500,339896415,3570,3570,3570,3570,5
20241030,100400,339878565,3570,3570,3570,3570,2
20241030,100300,339871425,3570,3570,3580,3570,15919
20241030,100200,282959600,3570,3570,3570,3570,0
20241030,100100,282959600,3570,3570,3570,3570,0
20241030,100000,282959600,3570,3570,3570,3570,0
20241030,095900,282959600,3570,3570,3570,3570,0
20241030,095800,282959600,3570,3570,3570,3570,1
20241030,095700,282956030,3570,3565,3570,3565,3
20241030,095600,282945330,3565,3565,3565,3565,78
20241030,095500,282667260,3580,3585,3585,3570,41
20241030,095400,282520470,3575,3570,3585,3570,63002
20241030,095300,56774800,3570,3570,3570,3570,0
20241030,095200,56774800,3570,3570,3570,3570,0
20241030,095100,56774800,3570,3570,3570,3570,0
20241030,095000,56774800,3570,3570,3570,3570,0
20241030,094900,56774800,3570,3570,3570,3570,0
20241030,094800,56774800,3570,3570,3570,3570,0
20241030,094700,56774800,3570,3570,3570,3570,0
20241030,094600,56774800,3570,3570,3570,3570,1
20241030,094500,56771230,3570,3565,3570,3565,2
20241030,094400,56764095,3570,3570,3570,3570,0
20241030,094300,56764095,3570,3570,3570,3570,0
20241030,094200,56764095,3570,3570,3570,3570,0
20241030,094100,56764095,3570,3570,3570,3570,0
20241030,094000,56764095,3570,3570,3570,3570,0
20241030,093900,56764095,3570,3560,3570,3560,3
20241030,093800,56753395,3570,3565,3570,3555,22
20241030,093700,56675060,3570,3570,3570,3570,2
20241030,093600,56667920,3570,3570,3570,3570,1
20241030,093500,56664350,3565,3570,3585,3565,31
20241030,093400,56553485,3585,3565,3585,3565,8415
20241030,093300,26511240,3565,3565,3565,3565,2
20241030,093200,26504110,3560,3560,3560,3560,196
20241030,093100,25806350,3560,3560,3560,3560,1
20241030,093000,25802790,3560,3560,3560,3560,1
20241030,092900,25799230,3560,3560,3560,3560,0
20241030,092800,25799230,3560,3560,3560,3560,0
20241030,092700,25799230,3560,3560,3560,3560,0
20241030,092600,25799230,3560,3560,3560,3560,0
20241030,092500,25799230,3560,3560,3560,3560,0
20241030,092400,25799230,3560,3560,3560,3560,0
20241030,092300,25799230,3560,3560,3560,3560,0
20241030,092200,25799230,3560,3560,3560,3560,0
20241030,092100,25799230,3560,3560,3560,3560,0
20241030,092000,25799230,3560,3560,3560,3560,0
20241030,091900,25799230,3560,3560,3560,3560,0
20241030,091800,25799230,3560,3560,3560,3560,2
20241030,091700,25792110,3560,3560,3560,3560,0
20241030,091600,25792110,3560,3560,3560,3560,0
20241030,091500,25792110,3560,3560,3560,3560,0
20241030,091400,25792110,3560,3560,3560,3560,0
20241030,091300,25792110,3560,3560,3560,3560,0
20241030,091200,25792110,3560,3560,3560,3560,0
20241030,091100,25792110,3560,3560,3560,3560,0
20241030,091000,25792110,3560,3565,3565,3560,222
20241030,090900,25000710,3570,3570,3570,3570,0
20241030,090800,25000710,3570,3570,3570,3570,0
20241030,090700,25000710,3570,3570,3570,3570,0
20241030,090600,25000710,3570,3570,3570,3570,1
20241030,090500,24997140,3570,3570,3570,3570,7000
20241030,090400,7140,3570,3570,3570,3570,0
20241030,090300,7140,3570,3570,3570,3570,0
20241030,090200,7140,3570,3570,3570,3570,0
20241030,090100,7140,3570,3570,3570,3570,0
20241030,090000,7140,3570,3570,3570,3570,2