KissMeData/100590/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201200,78949360,3365,3365,3365,3365,1216
20241030,201100,78949360,3365,3365,3365,3365,0
20241030,201000,78949360,3365,3365,3365,3365,0
20241030,200900,78949360,3365,3365,3365,3365,0
20241030,200800,78949360,3365,3365,3365,3365,0
20241030,200700,78949360,3365,3365,3365,3365,0
20241030,200600,78949360,3365,3365,3365,3365,0
20241030,200500,78949360,3365,3365,3365,3365,0
20241030,200400,78949360,3365,3365,3365,3365,0
20241030,200300,78949360,3365,3365,3365,3365,0
20241030,200200,78949360,3365,3365,3365,3365,0
20241030,200100,78949360,3365,3365,3365,3365,0
20241030,200000,78949360,3365,3365,3365,3365,0
20241030,195900,78949360,3365,3365,3365,3365,0
20241030,195800,78949360,3365,3365,3365,3365,0
20241030,195700,78949360,3365,3365,3365,3365,0
20241030,195600,78949360,3365,3365,3365,3365,0
20241030,195500,78949360,3365,3365,3365,3365,0
20241030,195400,78949360,3365,3365,3365,3365,0
20241030,195300,78949360,3365,3365,3365,3365,0
20241030,195200,78949360,3365,3365,3365,3365,0
20241030,195100,78949360,3365,3365,3365,3365,0
20241030,195000,78949360,3365,3365,3365,3365,0
20241030,194900,78949360,3365,3365,3365,3365,0
20241030,194800,78949360,3365,3365,3365,3365,0
20241030,194700,78949360,3365,3365,3365,3365,0
20241030,194600,78949360,3365,3365,3365,3365,0
20241030,194500,78949360,3365,3365,3365,3365,0
20241030,194400,78949360,3365,3365,3365,3365,0
20241030,194300,78949360,3365,3365,3365,3365,0
20241030,194200,78949360,3365,3365,3365,3365,1216
20241030,194100,78949360,3365,3365,3365,3365,0
20241030,194000,78949360,3365,3365,3365,3365,0
20241030,193900,78949360,3365,3365,3365,3365,0
20241030,193800,78949360,3365,3365,3365,3365,0
20241030,193700,78949360,3365,3365,3365,3365,0
20241030,193600,78949360,3365,3365,3365,3365,0
20241030,193500,78949360,3365,3365,3365,3365,0
20241030,193400,78949360,3365,3365,3365,3365,0
20241030,193300,78949360,3365,3365,3365,3365,0
20241030,193200,78949360,3365,3365,3365,3365,0
20241030,193100,78949360,3365,3365,3365,3365,0
20241030,193000,78949360,3365,3365,3365,3365,0
20241030,192900,78949360,3365,3365,3365,3365,0
20241030,192800,78949360,3365,3365,3365,3365,0
20241030,192700,78949360,3365,3365,3365,3365,0
20241030,192600,78949360,3365,3365,3365,3365,0
20241030,192500,78949360,3365,3365,3365,3365,0
20241030,192400,78949360,3365,3365,3365,3365,0
20241030,192300,78949360,3365,3365,3365,3365,0
20241030,192200,78949360,3365,3365,3365,3365,0
20241030,192100,78949360,3365,3365,3365,3365,0
20241030,192000,78949360,3365,3365,3365,3365,0
20241030,191900,78949360,3365,3365,3365,3365,0
20241030,191800,78949360,3365,3365,3365,3365,0
20241030,191700,78949360,3365,3365,3365,3365,0
20241030,191600,78949360,3365,3365,3365,3365,0
20241030,191500,78949360,3365,3365,3365,3365,0
20241030,191400,78949360,3365,3365,3365,3365,0
20241030,191300,78949360,3365,3365,3365,3365,0
20241030,191200,78949360,3365,3365,3365,3365,1216
20241030,191100,78949360,3365,3365,3365,3365,0
20241030,191000,78949360,3365,3365,3365,3365,0
20241030,190900,78949360,3365,3365,3365,3365,0
20241030,190800,78949360,3365,3365,3365,3365,0
20241030,190700,78949360,3365,3365,3365,3365,0
20241030,190600,78949360,3365,3365,3365,3365,0
20241030,190500,78949360,3365,3365,3365,3365,0
20241030,190400,78949360,3365,3365,3365,3365,0
20241030,190300,78949360,3365,3365,3365,3365,0
20241030,190200,78949360,3365,3365,3365,3365,0
20241030,190100,78949360,3365,3365,3365,3365,0
20241030,190000,78949360,3365,3365,3365,3365,0
20241030,185900,78949360,3365,3365,3365,3365,0
20241030,185800,78949360,3365,3365,3365,3365,0
20241030,185700,78949360,3365,3365,3365,3365,0
20241030,185600,78949360,3365,3365,3365,3365,0
20241030,185500,78949360,3365,3365,3365,3365,0
20241030,185400,78949360,3365,3365,3365,3365,0
20241030,185300,78949360,3365,3365,3365,3365,0
20241030,185200,78949360,3365,3365,3365,3365,0
20241030,185100,78949360,3365,3365,3365,3365,0
20241030,185000,78949360,3365,3365,3365,3365,0
20241030,184900,78949360,3365,3365,3365,3365,0
20241030,184800,78949360,3365,3365,3365,3365,0
20241030,184700,78949360,3365,3365,3365,3365,0
20241030,184600,78949360,3365,3365,3365,3365,0
20241030,184500,78949360,3365,3365,3365,3365,0
20241030,184400,78949360,3365,3365,3365,3365,0
20241030,184300,78949360,3365,3365,3365,3365,0
20241030,184200,78949360,3365,3365,3365,3365,1216
20241030,184100,78949360,3365,3365,3365,3365,0
20241030,184000,78949360,3365,3365,3365,3365,0
20241030,183900,78949360,3365,3365,3365,3365,0
20241030,183800,78949360,3365,3365,3365,3365,0
20241030,183700,78949360,3365,3365,3365,3365,0
20241030,183600,78949360,3365,3365,3365,3365,0
20241030,183500,78949360,3365,3365,3365,3365,0
20241030,183400,78949360,3365,3365,3365,3365,0
20241030,183300,78949360,3365,3365,3365,3365,0
20241030,183200,78949360,3365,3365,3365,3365,0
20241030,183100,78949360,3365,3365,3365,3365,0
20241030,183000,78949360,3365,3365,3365,3365,0
20241030,182900,78949360,3365,3365,3365,3365,0
20241030,182800,78949360,3365,3365,3365,3365,0
20241030,182700,78949360,3365,3365,3365,3365,0
20241030,182600,78949360,3365,3365,3365,3365,0
20241030,182500,78949360,3365,3365,3365,3365,0
20241030,182400,78949360,3365,3365,3365,3365,0
20241030,182300,78949360,3365,3365,3365,3365,0
20241030,182200,78949360,3365,3365,3365,3365,0
20241030,182100,78949360,3365,3365,3365,3365,0
20241030,182000,78949360,3365,3365,3365,3365,0
20241030,181900,78949360,3365,3365,3365,3365,0
20241030,181800,78949360,3365,3365,3365,3365,0
20241030,181700,78949360,3365,3365,3365,3365,0
20241030,181600,78949360,3365,3365,3365,3365,0
20241030,181500,78949360,3365,3365,3365,3365,0
20241030,181400,78949360,3365,3365,3365,3365,0
20241030,181300,78949360,3365,3365,3365,3365,0
20241030,181200,78949360,3365,3365,3365,3365,1216
20241030,181100,78949360,3365,3365,3365,3365,0
20241030,181000,78949360,3365,3365,3365,3365,0
20241030,180900,78949360,3365,3365,3365,3365,0
20241030,180800,78949360,3365,3365,3365,3365,0
20241030,180700,78949360,3365,3365,3365,3365,0
20241030,180600,78949360,3365,3365,3365,3365,0
20241030,180500,78949360,3365,3365,3365,3365,0
20241030,180400,78949360,3365,3365,3365,3365,0
20241030,180300,78949360,3365,3365,3365,3365,0
20241030,180200,78949360,3365,3365,3365,3365,0
20241030,180100,78949360,3365,3365,3365,3365,0
20241030,180000,78949360,3365,3365,3365,3365,0
20241030,175900,78949360,3365,3365,3365,3365,0
20241030,175800,78949360,3365,3365,3365,3365,0
20241030,175700,78949360,3365,3365,3365,3365,0
20241030,175600,78949360,3365,3365,3365,3365,0
20241030,175500,78949360,3365,3365,3365,3365,0
20241030,175400,78949360,3365,3365,3365,3365,0
20241030,175300,78949360,3365,3365,3365,3365,0
20241030,175200,78949360,3365,3365,3365,3365,0
20241030,175100,78949360,3365,3365,3365,3365,0
20241030,175000,78949360,3365,3365,3365,3365,0
20241030,174900,78949360,3365,3365,3365,3365,0
20241030,174800,78949360,3365,3365,3365,3365,0
20241030,174700,78949360,3365,3365,3365,3365,0
20241030,174600,78949360,3365,3365,3365,3365,0
20241030,174500,78949360,3365,3365,3365,3365,0
20241030,174400,78949360,3365,3365,3365,3365,0
20241030,174300,78949360,3365,3365,3365,3365,0
20241030,174200,78949360,3365,3365,3365,3365,1216
20241030,174100,78949360,3365,3365,3365,3365,0
20241030,174000,78949360,3365,3365,3365,3365,0
20241030,173900,78949360,3365,3365,3365,3365,0
20241030,173800,78949360,3365,3365,3365,3365,0
20241030,173700,78949360,3365,3365,3365,3365,0
20241030,173600,78949360,3365,3365,3365,3365,0
20241030,173500,78949360,3365,3365,3365,3365,0
20241030,173400,78949360,3365,3365,3365,3365,0
20241030,173300,78949360,3365,3365,3365,3365,0
20241030,173200,78949360,3365,3365,3365,3365,0
20241030,173100,78949360,3365,3365,3365,3365,0
20241030,173000,78949360,3365,3365,3365,3365,0
20241030,172900,78949360,3365,3365,3365,3365,0
20241030,172800,78949360,3365,3365,3365,3365,0
20241030,172700,78949360,3365,3365,3365,3365,0
20241030,172600,78949360,3365,3365,3365,3365,0
20241030,172500,78949360,3365,3365,3365,3365,0
20241030,172400,78949360,3365,3365,3365,3365,0
20241030,172300,78949360,3365,3365,3365,3365,0
20241030,172200,78949360,3365,3365,3365,3365,0
20241030,172100,78949360,3365,3365,3365,3365,0
20241030,172000,78949360,3365,3365,3365,3365,0
20241030,171900,78949360,3365,3365,3365,3365,0
20241030,171800,78949360,3365,3365,3365,3365,0
20241030,171700,78949360,3365,3365,3365,3365,0
20241030,171600,78949360,3365,3365,3365,3365,0
20241030,171500,78949360,3365,3365,3365,3365,0
20241030,171400,78949360,3365,3365,3365,3365,0
20241030,171300,78949360,3365,3365,3365,3365,0
20241030,171200,78949360,3365,3365,3365,3365,1216
20241030,171100,78949360,3365,3365,3365,3365,0
20241030,171000,78949360,3365,3365,3365,3365,0
20241030,170900,78949360,3365,3365,3365,3365,0
20241030,170800,78949360,3365,3365,3365,3365,0
20241030,170700,78949360,3365,3365,3365,3365,0
20241030,170600,78949360,3365,3365,3365,3365,0
20241030,170500,78949360,3365,3365,3365,3365,0
20241030,170400,78949360,3365,3365,3365,3365,0
20241030,170300,78949360,3365,3365,3365,3365,0
20241030,170200,78949360,3365,3365,3365,3365,0
20241030,170100,78949360,3365,3365,3365,3365,0
20241030,170000,78949360,3365,3365,3365,3365,0
20241030,165900,78949360,3365,3365,3365,3365,0
20241030,165800,78949360,3365,3365,3365,3365,0
20241030,165700,78949360,3365,3365,3365,3365,0
20241030,165600,78949360,3365,3365,3365,3365,0
20241030,165500,78949360,3365,3365,3365,3365,0
20241030,165400,78949360,3365,3365,3365,3365,0
20241030,165300,78949360,3365,3365,3365,3365,0
20241030,165200,78949360,3365,3365,3365,3365,0
20241030,165100,78949360,3365,3365,3365,3365,0
20241030,165000,78949360,3365,3365,3365,3365,0
20241030,164900,78949360,3365,3365,3365,3365,0
20241030,164800,78949360,3365,3365,3365,3365,0
20241030,164700,78949360,3365,3365,3365,3365,0
20241030,164600,78949360,3365,3365,3365,3365,0
20241030,164500,78949360,3365,3365,3365,3365,0
20241030,164400,78949360,3365,3365,3365,3365,0
20241030,164300,78949360,3365,3365,3365,3365,0
20241030,164200,78949360,3365,3365,3365,3365,1216
20241030,164100,78949360,3365,3365,3365,3365,0
20241030,164000,78949360,3365,3365,3365,3365,0
20241030,163900,78949360,3365,3365,3365,3365,0
20241030,163800,78949360,3365,3365,3365,3365,0
20241030,163700,78949360,3365,3365,3365,3365,0
20241030,163600,78949360,3365,3365,3365,3365,0
20241030,163500,78949360,3365,3365,3365,3365,0
20241030,163400,78949360,3365,3365,3365,3365,0
20241030,163300,78949360,3365,3365,3365,3365,0
20241030,163200,78949360,3365,3365,3365,3365,0
20241030,163100,78949360,3365,3365,3365,3365,0
20241030,163000,78949360,3365,3365,3365,3365,0
20241030,162900,78949360,3365,3365,3365,3365,0
20241030,162800,78949360,3365,3365,3365,3365,0
20241030,162700,78949360,3365,3365,3365,3365,0
20241030,162600,78949360,3365,3365,3365,3365,0
20241030,162500,78949360,3365,3365,3365,3365,0
20241030,162400,78949360,3365,3365,3365,3365,0
20241030,162300,78949360,3365,3365,3365,3365,0
20241030,162200,78949360,3365,3365,3365,3365,0
20241030,162100,78949360,3365,3365,3365,3365,0
20241030,162000,78949360,3365,3365,3365,3365,0
20241030,161900,78949360,3365,3365,3365,3365,0
20241030,161800,78949360,3365,3365,3365,3365,0
20241030,161700,78949360,3365,3365,3365,3365,0
20241030,161600,78949360,3365,3365,3365,3365,0
20241030,161500,78949360,3365,3365,3365,3365,0
20241030,161400,78949360,3365,3365,3365,3365,0
20241030,161300,78949360,3365,3365,3365,3365,0
20241030,161200,78949360,3365,3365,3365,3365,1216
20241030,161100,78949360,3365,3365,3365,3365,0
20241030,161000,78949360,3365,3365,3365,3365,0
20241030,160900,78949360,3365,3365,3365,3365,0
20241030,160800,78949360,3365,3365,3365,3365,0
20241030,160700,78949360,3365,3365,3365,3365,0
20241030,160600,78949360,3365,3365,3365,3365,0
20241030,160500,78949360,3365,3365,3365,3365,0
20241030,160400,78949360,3365,3365,3365,3365,0
20241030,160300,78949360,3365,3365,3365,3365,0
20241030,160200,78949360,3365,3365,3365,3365,0
20241030,160100,78949360,3365,3365,3365,3365,0
20241030,160000,78949360,3365,3365,3365,3365,0
20241030,155900,78949360,3365,3365,3365,3365,0
20241030,155800,78949360,3365,3365,3365,3365,0
20241030,155700,78949360,3365,3365,3365,3365,0
20241030,155600,78949360,3365,3365,3365,3365,0
20241030,155500,78949360,3365,3365,3365,3365,0
20241030,155400,78949360,3365,3365,3365,3365,0
20241030,155300,78949360,3365,3365,3365,3365,0
20241030,155200,78949360,3365,3365,3365,3365,0
20241030,155100,78949360,3365,3365,3365,3365,0
20241030,155000,78949360,3365,3365,3365,3365,0
20241030,154900,78949360,3365,3365,3365,3365,0
20241030,154800,78949360,3365,3365,3365,3365,0
20241030,154700,78949360,3365,3365,3365,3365,0
20241030,154600,78949360,3365,3365,3365,3365,0
20241030,154500,78949360,3365,3365,3365,3365,0
20241030,154400,78949360,3365,3365,3365,3365,0
20241030,154300,78949360,3365,3365,3365,3365,0
20241030,154200,78949360,3365,3365,3365,3365,1216
20241030,154100,78949360,3365,3365,3365,3365,0
20241030,154000,78949360,3365,3365,3365,3365,0
20241030,153900,78949360,3365,3365,3365,3365,0
20241030,153800,78949360,3365,3365,3365,3365,0
20241030,153700,78949360,3365,3365,3365,3365,0
20241030,153600,78949360,3365,3365,3365,3365,0
20241030,153500,78949360,3365,3365,3365,3365,0
20241030,153400,78949360,3365,3365,3365,3365,0
20241030,153300,78949360,3365,3365,3365,3365,0
20241030,153200,78949360,3365,3365,3365,3365,0
20241030,153100,78949360,3365,3365,3365,3365,0
20241030,153000,78949360,3365,3365,3365,3365,1216
20241030,152900,74857520,3365,3365,3365,3365,0
20241030,152800,74857520,3365,3365,3365,3365,0
20241030,152700,74857520,3365,3365,3365,3365,0
20241030,152600,74857520,3365,3365,3365,3365,0
20241030,152500,74857520,3365,3365,3365,3365,0
20241030,152400,74857520,3365,3365,3365,3365,0
20241030,152300,74857520,3365,3365,3365,3365,0
20241030,152200,74857520,3365,3365,3365,3365,0
20241030,152100,74857520,3365,3365,3365,3365,0
20241030,152000,74857520,3365,3365,3365,3365,0
20241030,151900,74857520,3365,3365,3365,3365,0
20241030,151800,74857520,3365,3365,3365,3365,1
20241030,151700,74854155,3360,3360,3360,3360,148
20241030,151600,74356875,3360,3360,3360,3360,1
20241030,151500,74353515,3355,3355,3355,3355,1
20241030,151400,74350160,3360,3360,3360,3360,0
20241030,151300,74350160,3360,3360,3360,3360,0
20241030,151200,74350160,3360,3360,3360,3360,0
20241030,151100,74350160,3360,3345,3360,3345,20
20241030,151000,74283225,3355,3355,3355,3355,1
20241030,150900,74279870,3335,3335,3335,3335,1
20241030,150800,74276535,3335,3335,3335,3335,0
20241030,150700,74276535,3335,3335,3335,3335,0
20241030,150600,74276535,3335,3335,3335,3335,0
20241030,150500,74276535,3335,3335,3335,3335,0
20241030,150400,74276535,3335,3335,3335,3335,15
20241030,150300,74226510,3335,3335,3335,3335,0
20241030,150200,74226510,3335,3335,3335,3335,0
20241030,150100,74226510,3335,3335,3335,3335,0
20241030,150000,74226510,3335,3335,3335,3335,0
20241030,145900,74226510,3335,3335,3335,3335,1
20241030,145800,74223175,3355,3355,3355,3355,0
20241030,145700,74223175,3355,3355,3355,3355,0
20241030,145600,74223175,3355,3355,3355,3355,0
20241030,145500,74223175,3355,3355,3355,3355,0
20241030,145400,74223175,3355,3355,3355,3355,0
20241030,145300,74223175,3355,3355,3355,3355,6
20241030,145200,74203045,3355,3355,3355,3355,0
20241030,145100,74203045,3355,3355,3355,3355,0
20241030,145000,74203045,3355,3355,3355,3355,0
20241030,144900,74203045,3355,3355,3355,3355,10
20241030,144800,74169495,3360,3360,3360,3360,0
20241030,144700,74169495,3360,3360,3360,3360,0
20241030,144600,74169495,3360,3360,3360,3360,0
20241030,144500,74169495,3360,3360,3360,3360,0
20241030,144400,74169495,3360,3360,3360,3360,0
20241030,144300,74169495,3360,3360,3360,3360,0
20241030,144200,74169495,3360,3360,3360,3360,0
20241030,144100,74169495,3360,3360,3360,3360,100
20241030,144000,73833495,3355,3355,3355,3355,0
20241030,143900,73833495,3355,3355,3355,3355,0
20241030,143800,73833495,3355,3355,3355,3355,0
20241030,143700,73833495,3355,3355,3355,3355,0
20241030,143600,73833495,3355,3355,3355,3355,0
20241030,143500,73833495,3355,3355,3355,3355,0
20241030,143400,73833495,3355,3355,3355,3355,30
20241030,143300,73732845,3355,3355,3355,3355,0
20241030,143200,73732845,3355,3355,3355,3355,0
20241030,143100,73732845,3355,3355,3355,3355,0
20241030,143000,73732845,3355,3355,3355,3355,582
20241030,142900,71780235,3355,3355,3355,3355,0
20241030,142800,71780235,3355,3340,3355,3325,331
20241030,142700,70677240,3340,3355,3355,3330,3178
20241030,142600,60068395,3360,3360,3360,3360,0
20241030,142500,60068395,3360,3360,3360,3360,0
20241030,142400,60068395,3360,3360,3360,3360,116
20241030,142300,59678635,3380,3380,3380,3380,0
20241030,142200,59678635,3380,3380,3380,3380,0
20241030,142100,59678635,3380,3380,3380,3380,2
20241030,142000,59671875,3365,3370,3370,3365,293
20241030,141900,58685690,3385,3385,3385,3385,0
20241030,141800,58685690,3385,3385,3385,3385,0
20241030,141700,58685690,3385,3385,3385,3385,0
20241030,141600,58685690,3385,3385,3385,3385,0
20241030,141500,58685690,3385,3385,3385,3385,0
20241030,141400,58685690,3385,3385,3385,3385,0
20241030,141300,58685690,3385,3385,3385,3385,0
20241030,141200,58685690,3385,3380,3385,3380,2
20241030,141100,58678925,3370,3370,3370,3370,55
20241030,141000,58493575,3365,3365,3365,3365,0
20241030,140900,58493575,3365,3365,3365,3365,0
20241030,140800,58493575,3365,3365,3365,3365,0
20241030,140700,58493575,3365,3365,3365,3365,0
20241030,140600,58493575,3365,3365,3365,3365,271
20241030,140500,57581660,3390,3390,3390,3390,0
20241030,140400,57581660,3390,3390,3390,3390,0
20241030,140300,57581660,3390,3375,3390,3375,3
20241030,140200,57571505,3400,3400,3400,3400,0
20241030,140100,57571505,3400,3400,3400,3400,0
20241030,140000,57571505,3400,3395,3400,3395,14
20241030,135900,57523910,3385,3385,3385,3385,0
20241030,135800,57523910,3385,3385,3385,3385,0
20241030,135700,57523910,3385,3385,3385,3385,0
20241030,135600,57523910,3385,3385,3385,3385,590
20241030,135500,55526760,3385,3385,3385,3385,1
20241030,135400,55523375,3365,3365,3365,3365,0
20241030,135300,55523375,3365,3365,3365,3365,0
20241030,135200,55523375,3365,3365,3365,3365,6
20241030,135100,55503185,3365,3365,3365,3365,0
20241030,135000,55503185,3365,3365,3365,3365,7
20241030,134900,55479630,3365,3365,3365,3365,29
20241030,134800,55382045,3345,3345,3345,3345,0
20241030,134700,55382045,3345,3345,3345,3345,0
20241030,134600,55382045,3345,3400,3400,3345,5030
20241030,134500,38490410,3400,3400,3400,3400,0
20241030,134400,38490410,3400,3400,3400,3400,0
20241030,134300,38490410,3400,3400,3400,3400,0
20241030,134200,38490410,3400,3400,3400,3400,0
20241030,134100,38490410,3400,3400,3400,3400,0
20241030,134000,38490410,3400,3400,3400,3400,0
20241030,133900,38490410,3400,3400,3400,3400,0
20241030,133800,38490410,3400,3400,3400,3400,0
20241030,133700,38490410,3400,3400,3400,3400,0
20241030,133600,38490410,3400,3400,3400,3400,0
20241030,133500,38490410,3400,3400,3400,3400,1
20241030,133400,38487010,3395,3395,3395,3395,26
20241030,133300,38398740,3395,3395,3395,3395,0
20241030,133200,38398740,3395,3395,3395,3395,0
20241030,133100,38398740,3395,3395,3395,3395,0
20241030,133000,38398740,3395,3395,3395,3395,0
20241030,132900,38398740,3395,3395,3395,3395,0
20241030,132800,38398740,3395,3395,3395,3395,0
20241030,132700,38398740,3395,3395,3395,3395,0
20241030,132600,38398740,3395,3395,3395,3395,0
20241030,132500,38398740,3395,3395,3395,3395,1
20241030,132400,38395345,3370,3370,3370,3370,370
20241030,132300,37148445,3370,3370,3370,3370,0
20241030,132200,37148445,3370,3370,3370,3370,0
20241030,132100,37148445,3370,3370,3370,3370,0
20241030,132000,37148445,3370,3370,3370,3370,0
20241030,131900,37148445,3370,3370,3370,3370,0
20241030,131800,37148445,3370,3370,3370,3370,0
20241030,131700,37148445,3370,3370,3370,3370,0
20241030,131600,37148445,3370,3370,3370,3370,0
20241030,131500,37148445,3370,3370,3370,3370,0
20241030,131400,37148445,3370,3370,3370,3370,0
20241030,131300,37148445,3370,3370,3370,3370,0
20241030,131200,37148445,3370,3370,3370,3370,0
20241030,131100,37148445,3370,3370,3370,3370,0
20241030,131000,37148445,3370,3370,3370,3370,0
20241030,130900,37148445,3370,3370,3370,3370,0
20241030,130800,37148445,3370,3370,3370,3370,0
20241030,130700,37148445,3370,3370,3370,3370,0
20241030,130600,37148445,3370,3370,3370,3370,0
20241030,130500,37148445,3370,3370,3370,3370,0
20241030,130400,37148445,3370,3370,3370,3370,0
20241030,130300,37148445,3370,3370,3370,3370,30
20241030,130200,37047345,3390,3390,3390,3390,0
20241030,130100,37047345,3390,3390,3390,3390,0
20241030,130000,37047345,3390,3390,3390,3390,0
20241030,125900,37047345,3390,3390,3390,3390,0
20241030,125800,37047345,3390,3390,3390,3390,0
20241030,125700,37047345,3390,3390,3390,3390,0
20241030,125600,37047345,3390,3390,3390,3390,0
20241030,125500,37047345,3390,3390,3390,3390,0
20241030,125400,37047345,3390,3390,3390,3390,0
20241030,125300,37047345,3390,3390,3390,3390,0
20241030,125200,37047345,3390,3390,3390,3390,0
20241030,125100,37047345,3390,3390,3390,3390,0
20241030,125000,37047345,3390,3390,3390,3390,0
20241030,124900,37047345,3390,3390,3390,3390,119
20241030,124800,36643935,3365,3365,3365,3365,0
20241030,124700,36643935,3365,3365,3365,3365,0
20241030,124600,36643935,3365,3365,3365,3365,0
20241030,124500,36643935,3365,3365,3365,3365,0
20241030,124400,36643935,3365,3365,3365,3365,0
20241030,124300,36643935,3365,3365,3365,3365,0
20241030,124200,36643935,3365,3365,3365,3365,0
20241030,124100,36643935,3365,3365,3365,3365,0
20241030,124000,36643935,3365,3375,3375,3365,300
20241030,123900,35633630,3375,3375,3375,3375,0
20241030,123800,35633630,3375,3375,3375,3375,0
20241030,123700,35633630,3375,3375,3375,3375,0
20241030,123600,35633630,3375,3375,3375,3375,0
20241030,123500,35633630,3375,3375,3375,3375,0
20241030,123400,35633630,3375,3375,3375,3375,0
20241030,123300,35633630,3375,3375,3375,3375,0
20241030,123200,35633630,3375,3375,3375,3375,0
20241030,123100,35633630,3375,3375,3375,3375,0
20241030,123000,35633630,3375,3385,3385,3375,100
20241030,122900,35296015,3390,3390,3390,3390,0
20241030,122800,35296015,3390,3390,3390,3390,0
20241030,122700,35296015,3390,3390,3390,3390,0
20241030,122600,35296015,3390,3390,3390,3390,0
20241030,122500,35296015,3390,3390,3390,3390,0
20241030,122400,35296015,3390,3390,3390,3390,0
20241030,122300,35296015,3390,3390,3390,3390,0
20241030,122200,35296015,3390,3390,3390,3390,1
20241030,122100,35292625,3400,3400,3400,3400,0
20241030,122000,35292625,3400,3400,3400,3400,0
20241030,121900,35292625,3400,3400,3400,3400,0
20241030,121800,35292625,3400,3400,3400,3400,0
20241030,121700,35292625,3400,3400,3400,3400,0
20241030,121600,35292625,3400,3400,3400,3400,0
20241030,121500,35292625,3400,3400,3400,3400,0
20241030,121400,35292625,3400,3400,3400,3400,0
20241030,121300,35292625,3400,3400,3400,3400,0
20241030,121200,35292625,3400,3400,3400,3400,0
20241030,121100,35292625,3400,3400,3400,3400,1
20241030,121000,35289225,3400,3400,3400,3400,0
20241030,120900,35289225,3400,3400,3400,3400,0
20241030,120800,35289225,3400,3400,3400,3400,0
20241030,120700,35289225,3400,3400,3400,3400,0
20241030,120600,35289225,3400,3400,3400,3400,0
20241030,120500,35289225,3400,3400,3400,3400,0
20241030,120400,35289225,3400,3400,3400,3400,0
20241030,120300,35289225,3400,3400,3400,3400,0
20241030,120200,35289225,3400,3400,3400,3400,40
20241030,120100,35153225,3395,3395,3395,3395,0
20241030,120000,35153225,3395,3395,3395,3395,4
20241030,115900,35139645,3395,3395,3395,3395,0
20241030,115800,35139645,3395,3395,3395,3395,0
20241030,115700,35139645,3395,3395,3395,3395,0
20241030,115600,35139645,3395,3395,3395,3395,100
20241030,115500,34800145,3395,3395,3395,3395,100
20241030,115400,34460645,3385,3385,3385,3385,0
20241030,115300,34460645,3385,3385,3385,3385,0
20241030,115200,34460645,3385,3385,3385,3385,0
20241030,115100,34460645,3385,3385,3385,3385,0
20241030,115000,34460645,3385,3385,3385,3385,0
20241030,114900,34460645,3385,3385,3385,3385,0
20241030,114800,34460645,3385,3385,3385,3385,0
20241030,114700,34460645,3385,3385,3385,3385,0
20241030,114600,34460645,3385,3385,3385,3385,0
20241030,114500,34460645,3385,3385,3385,3385,0
20241030,114400,34460645,3385,3385,3385,3385,0
20241030,114300,34460645,3385,3385,3385,3385,0
20241030,114200,34460645,3385,3385,3385,3385,0
20241030,114100,34460645,3385,3385,3385,3385,0
20241030,114000,34460645,3385,3385,3385,3385,0
20241030,113900,34460645,3385,3385,3385,3385,0
20241030,113800,34460645,3385,3385,3385,3385,0
20241030,113700,34460645,3385,3385,3385,3385,0
20241030,113600,34460645,3385,3385,3385,3385,0
20241030,113500,34460645,3385,3385,3385,3385,2
20241030,113400,34453875,3400,3400,3400,3400,0
20241030,113300,34453875,3400,3400,3400,3400,0
20241030,113200,34453875,3400,3400,3400,3400,0
20241030,113100,34453875,3400,3400,3400,3400,0
20241030,113000,34453875,3400,3400,3400,3400,0
20241030,112900,34453875,3400,3400,3400,3400,0
20241030,112800,34453875,3400,3400,3400,3400,0
20241030,112700,34453875,3400,3400,3400,3400,3
20241030,112600,34443675,3400,3400,3400,3400,0
20241030,112500,34443675,3400,3400,3400,3400,0
20241030,112400,34443675,3400,3400,3400,3400,0
20241030,112300,34443675,3400,3400,3400,3400,0
20241030,112200,34443675,3400,3400,3400,3400,0
20241030,112100,34443675,3400,3400,3400,3400,0
20241030,112000,34443675,3400,3400,3400,3400,0
20241030,111900,34443675,3400,3400,3400,3400,7
20241030,111800,34419875,3400,3400,3400,3400,0
20241030,111700,34419875,3400,3400,3400,3400,12
20241030,111600,34379075,3400,3400,3400,3400,0
20241030,111500,34379075,3400,3400,3400,3400,0
20241030,111400,34379075,3400,3400,3400,3400,0
20241030,111300,34379075,3400,3400,3400,3400,0
20241030,111200,34379075,3400,3400,3400,3400,0
20241030,111100,34379075,3400,3400,3400,3400,0
20241030,111000,34379075,3400,3400,3400,3400,0
20241030,110900,34379075,3400,3400,3400,3400,0
20241030,110800,34379075,3400,3400,3400,3400,0
20241030,110700,34379075,3400,3400,3400,3400,1
20241030,110600,34375675,3385,3385,3385,3385,287
20241030,110500,33404180,3385,3385,3385,3385,28
20241030,110400,33309400,3400,3400,3400,3400,0
20241030,110300,33309400,3400,3400,3400,3400,0
20241030,110200,33309400,3400,3400,3400,3400,1
20241030,110100,33306000,3385,3385,3385,3385,30
20241030,110000,33204450,3385,3385,3385,3385,0
20241030,105900,33204450,3385,3385,3385,3385,0
20241030,105800,33204450,3385,3385,3385,3385,250
20241030,105700,32358200,3390,3390,3390,3390,0
20241030,105600,32358200,3390,3390,3390,3390,0
20241030,105500,32358200,3390,3390,3390,3390,0
20241030,105400,32358200,3390,3390,3390,3390,0
20241030,105300,32358200,3390,3390,3390,3390,0
20241030,105200,32358200,3390,3390,3390,3390,0
20241030,105100,32358200,3390,3390,3390,3390,0
20241030,105000,32358200,3390,3390,3390,3390,0
20241030,104900,32358200,3390,3390,3390,3390,0
20241030,104800,32358200,3390,3390,3390,3390,0
20241030,104700,32358200,3390,3390,3390,3390,3
20241030,104600,32348030,3370,3370,3370,3370,0
20241030,104500,32348030,3370,3370,3370,3370,0
20241030,104400,32348030,3370,3370,3370,3370,0
20241030,104300,32348030,3370,3370,3370,3370,96
20241030,104200,32024510,3370,3370,3370,3370,9
20241030,104100,31994180,3390,3390,3390,3390,0
20241030,104000,31994180,3390,3375,3390,3375,246
20241030,103900,31163915,3375,3375,3375,3375,30
20241030,103800,31062665,3375,3375,3375,3375,0
20241030,103700,31062665,3375,3375,3375,3375,0
20241030,103600,31062665,3375,3375,3375,3375,0
20241030,103500,31062665,3375,3375,3375,3375,10
20241030,103400,31028915,3375,3375,3375,3375,221
20241030,103300,30283040,3395,3395,3395,3395,0
20241030,103200,30283040,3395,3395,3395,3395,0
20241030,103100,30283040,3395,3395,3395,3395,0
20241030,103000,30283040,3395,3395,3395,3395,22
20241030,102900,30208350,3375,3375,3375,3375,0
20241030,102800,30208350,3375,3375,3375,3375,277
20241030,102700,29273475,3395,3395,3395,3395,0
20241030,102600,29273475,3395,3395,3395,3395,0
20241030,102500,29273475,3395,3395,3395,3395,0
20241030,102400,29273475,3395,3395,3395,3395,0
20241030,102300,29273475,3395,3395,3395,3395,0
20241030,102200,29273475,3395,3395,3395,3395,0
20241030,102100,29273475,3395,3395,3395,3395,0
20241030,102000,29273475,3395,3395,3395,3395,0
20241030,101900,29273475,3395,3395,3395,3395,0
20241030,101800,29273475,3395,3395,3395,3395,0
20241030,101700,29273475,3395,3395,3395,3395,0
20241030,101600,29273475,3395,3395,3395,3395,0
20241030,101500,29273475,3395,3395,3395,3395,0
20241030,101400,29273475,3395,3395,3395,3395,0
20241030,101300,29273475,3395,3395,3395,3395,0
20241030,101200,29273475,3395,3395,3395,3395,0
20241030,101100,29273475,3395,3395,3395,3395,0
20241030,101000,29273475,3395,3395,3395,3395,0
20241030,100900,29273475,3395,3395,3395,3395,0
20241030,100800,29273475,3395,3395,3395,3395,0
20241030,100700,29273475,3395,3395,3395,3395,0
20241030,100600,29273475,3395,3395,3395,3395,1
20241030,100500,29270080,3380,3380,3380,3380,0
20241030,100400,29270080,3380,3380,3380,3380,0
20241030,100300,29270080,3380,3380,3380,3380,0
20241030,100200,29270080,3380,3380,3380,3380,0
20241030,100100,29270080,3380,3380,3380,3380,0
20241030,100000,29270080,3380,3380,3380,3380,0
20241030,095900,29270080,3380,3380,3380,3380,0
20241030,095800,29270080,3380,3380,3380,3380,0
20241030,095700,29270080,3380,3380,3380,3380,16
20241030,095600,29216000,3365,3380,3380,3365,445
20241030,095500,27716355,3380,3380,3380,3380,0
20241030,095400,27716355,3380,3380,3380,3380,0
20241030,095300,27716355,3380,3380,3380,3380,0
20241030,095200,27716355,3380,3400,3400,3380,49
20241030,095100,27549855,3380,3395,3395,3380,54
20241030,095000,27366630,3390,3390,3390,3390,23
20241030,094900,27288660,3390,3390,3390,3390,0
20241030,094800,27288660,3390,3390,3390,3390,0
20241030,094700,27288660,3390,3390,3390,3390,0
20241030,094600,27288660,3390,3390,3390,3390,0
20241030,094500,27288660,3390,3390,3390,3390,0
20241030,094400,27288660,3390,3390,3390,3390,0
20241030,094300,27288660,3390,3390,3390,3390,0
20241030,094200,27288660,3390,3390,3390,3390,0
20241030,094100,27288660,3390,3370,3390,3365,10
20241030,094000,27254955,3360,3375,3375,3360,500
20241030,093900,25573195,3375,3375,3375,3375,0
20241030,093800,25573195,3375,3380,3380,3375,1500
20241030,093700,20509590,3400,3400,3400,3400,60
20241030,093600,20305590,3400,3400,3400,3400,1
20241030,093500,20302190,3380,3380,3380,3380,1000
20241030,093400,16922190,3395,3395,3395,3395,1
20241030,093300,16918795,3370,3370,3370,3370,0
20241030,093200,16918795,3370,3370,3370,3370,0
20241030,093100,16918795,3370,3370,3370,3370,0
20241030,093000,16918795,3370,3370,3370,3370,0
20241030,092900,16918795,3370,3395,3400,3370,213
20241030,092800,16194820,3370,3365,3395,3365,27
20241030,092700,16103300,3355,3355,3355,3355,0
20241030,092600,16103300,3355,3355,3355,3355,0
20241030,092500,16103300,3355,3380,3380,3355,100
20241030,092400,15766680,3395,3395,3395,3395,1
20241030,092300,15763285,3360,3415,3440,3345,3133
20241030,092200,5144645,3440,3440,3440,3440,0
20241030,092100,5144645,3440,3440,3440,3440,0
20241030,092000,5144645,3440,3440,3440,3440,28
20241030,091900,5048325,3450,3450,3450,3450,0
20241030,091800,5048325,3450,3450,3450,3450,0
20241030,091700,5048325,3450,3450,3450,3450,0
20241030,091600,5048325,3450,3450,3450,3450,0
20241030,091500,5048325,3450,3450,3450,3450,0
20241030,091400,5048325,3450,3445,3450,3445,10
20241030,091300,5013830,3455,3440,3455,3440,11
20241030,091200,4975855,3395,3430,3430,3395,51
20241030,091100,4800960,3430,3430,3430,3430,5
20241030,091000,4783810,3395,3395,3395,3395,0
20241030,090900,4783810,3395,3415,3430,3395,3
20241030,090800,4773570,3385,3400,3400,3385,948
20241030,090700,1559920,3430,3430,3430,3430,1
20241030,090600,1556490,3390,3405,3405,3390,100
20241030,090500,1217105,3405,3405,3405,3405,0
20241030,090400,1217105,3405,3425,3425,3400,104
20241030,090300,863385,3435,3435,3435,3435,7
20241030,090200,839340,3435,3435,3435,3435,184
20241030,090100,207300,3435,3435,3435,3435,0
20241030,090000,207300,3435,3460,3460,3435,60