KissMeData/126600/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,202400,72540880,3365,3365,3365,3365,1131
20241030,202300,72540880,3365,3365,3365,3365,0
20241030,202200,72540880,3365,3365,3365,3365,0
20241030,202100,72540880,3365,3365,3365,3365,0
20241030,202000,72540880,3365,3365,3365,3365,0
20241030,201900,72540880,3365,3365,3365,3365,0
20241030,201800,72540880,3365,3365,3365,3365,0
20241030,201700,72540880,3365,3365,3365,3365,0
20241030,201600,72540880,3365,3365,3365,3365,0
20241030,201500,72540880,3365,3365,3365,3365,0
20241030,201400,72540880,3365,3365,3365,3365,0
20241030,201300,72540880,3365,3365,3365,3365,0
20241030,201200,72540880,3365,3365,3365,3365,0
20241030,201100,72540880,3365,3365,3365,3365,0
20241030,201000,72540880,3365,3365,3365,3365,0
20241030,200900,72540880,3365,3365,3365,3365,0
20241030,200800,72540880,3365,3365,3365,3365,0
20241030,200700,72540880,3365,3365,3365,3365,0
20241030,200600,72540880,3365,3365,3365,3365,0
20241030,200500,72540880,3365,3365,3365,3365,0
20241030,200400,72540880,3365,3365,3365,3365,0
20241030,200300,72540880,3365,3365,3365,3365,0
20241030,200200,72540880,3365,3365,3365,3365,0
20241030,200100,72540880,3365,3365,3365,3365,0
20241030,200000,72540880,3365,3365,3365,3365,0
20241030,195900,72540880,3365,3365,3365,3365,0
20241030,195800,72540880,3365,3365,3365,3365,0
20241030,195700,72540880,3365,3365,3365,3365,0
20241030,195600,72540880,3365,3365,3365,3365,0
20241030,195500,72540880,3365,3365,3365,3365,0
20241030,195400,72540880,3365,3365,3365,3365,1131
20241030,195300,72540880,3365,3365,3365,3365,0
20241030,195200,72540880,3365,3365,3365,3365,0
20241030,195100,72540880,3365,3365,3365,3365,0
20241030,195000,72540880,3365,3365,3365,3365,0
20241030,194900,72540880,3365,3365,3365,3365,0
20241030,194800,72540880,3365,3365,3365,3365,0
20241030,194700,72540880,3365,3365,3365,3365,0
20241030,194600,72540880,3365,3365,3365,3365,0
20241030,194500,72540880,3365,3365,3365,3365,0
20241030,194400,72540880,3365,3365,3365,3365,0
20241030,194300,72540880,3365,3365,3365,3365,0
20241030,194200,72540880,3365,3365,3365,3365,0
20241030,194100,72540880,3365,3365,3365,3365,0
20241030,194000,72540880,3365,3365,3365,3365,0
20241030,193900,72540880,3365,3365,3365,3365,0
20241030,193800,72540880,3365,3365,3365,3365,0
20241030,193700,72540880,3365,3365,3365,3365,0
20241030,193600,72540880,3365,3365,3365,3365,0
20241030,193500,72540880,3365,3365,3365,3365,0
20241030,193400,72540880,3365,3365,3365,3365,0
20241030,193300,72540880,3365,3365,3365,3365,0
20241030,193200,72540880,3365,3365,3365,3365,0
20241030,193100,72540880,3365,3365,3365,3365,0
20241030,193000,72540880,3365,3365,3365,3365,0
20241030,192900,72540880,3365,3365,3365,3365,0
20241030,192800,72540880,3365,3365,3365,3365,0
20241030,192700,72540880,3365,3365,3365,3365,0
20241030,192600,72540880,3365,3365,3365,3365,0
20241030,192500,72540880,3365,3365,3365,3365,0
20241030,192400,72540880,3365,3365,3365,3365,1131
20241030,192300,72540880,3365,3365,3365,3365,0
20241030,192200,72540880,3365,3365,3365,3365,0
20241030,192100,72540880,3365,3365,3365,3365,0
20241030,192000,72540880,3365,3365,3365,3365,0
20241030,191900,72540880,3365,3365,3365,3365,0
20241030,191800,72540880,3365,3365,3365,3365,0
20241030,191700,72540880,3365,3365,3365,3365,0
20241030,191600,72540880,3365,3365,3365,3365,0
20241030,191500,72540880,3365,3365,3365,3365,0
20241030,191400,72540880,3365,3365,3365,3365,0
20241030,191300,72540880,3365,3365,3365,3365,0
20241030,191200,72540880,3365,3365,3365,3365,0
20241030,191100,72540880,3365,3365,3365,3365,0
20241030,191000,72540880,3365,3365,3365,3365,0
20241030,190900,72540880,3365,3365,3365,3365,0
20241030,190800,72540880,3365,3365,3365,3365,0
20241030,190700,72540880,3365,3365,3365,3365,0
20241030,190600,72540880,3365,3365,3365,3365,0
20241030,190500,72540880,3365,3365,3365,3365,0
20241030,190400,72540880,3365,3365,3365,3365,0
20241030,190300,72540880,3365,3365,3365,3365,0
20241030,190200,72540880,3365,3365,3365,3365,0
20241030,190100,72540880,3365,3365,3365,3365,0
20241030,190000,72540880,3365,3365,3365,3365,0
20241030,185900,72540880,3365,3365,3365,3365,0
20241030,185800,72540880,3365,3365,3365,3365,0
20241030,185700,72540880,3365,3365,3365,3365,0
20241030,185600,72540880,3365,3365,3365,3365,0
20241030,185500,72540880,3365,3365,3365,3365,0
20241030,185400,72540880,3365,3365,3365,3365,1131
20241030,185300,72540880,3365,3365,3365,3365,0
20241030,185200,72540880,3365,3365,3365,3365,0
20241030,185100,72540880,3365,3365,3365,3365,0
20241030,185000,72540880,3365,3365,3365,3365,0
20241030,184900,72540880,3365,3365,3365,3365,0
20241030,184800,72540880,3365,3365,3365,3365,0
20241030,184700,72540880,3365,3365,3365,3365,0
20241030,184600,72540880,3365,3365,3365,3365,0
20241030,184500,72540880,3365,3365,3365,3365,0
20241030,184400,72540880,3365,3365,3365,3365,0
20241030,184300,72540880,3365,3365,3365,3365,0
20241030,184200,72540880,3365,3365,3365,3365,0
20241030,184100,72540880,3365,3365,3365,3365,0
20241030,184000,72540880,3365,3365,3365,3365,0
20241030,183900,72540880,3365,3365,3365,3365,0
20241030,183800,72540880,3365,3365,3365,3365,0
20241030,183700,72540880,3365,3365,3365,3365,0
20241030,183600,72540880,3365,3365,3365,3365,0
20241030,183500,72540880,3365,3365,3365,3365,0
20241030,183400,72540880,3365,3365,3365,3365,0
20241030,183300,72540880,3365,3365,3365,3365,0
20241030,183200,72540880,3365,3365,3365,3365,0
20241030,183100,72540880,3365,3365,3365,3365,0
20241030,183000,72540880,3365,3365,3365,3365,0
20241030,182900,72540880,3365,3365,3365,3365,0
20241030,182800,72540880,3365,3365,3365,3365,0
20241030,182700,72540880,3365,3365,3365,3365,0
20241030,182600,72540880,3365,3365,3365,3365,0
20241030,182500,72540880,3365,3365,3365,3365,0
20241030,182400,72540880,3365,3365,3365,3365,1131
20241030,182300,72540880,3365,3365,3365,3365,0
20241030,182200,72540880,3365,3365,3365,3365,0
20241030,182100,72540880,3365,3365,3365,3365,0
20241030,182000,72540880,3365,3365,3365,3365,0
20241030,181900,72540880,3365,3365,3365,3365,0
20241030,181800,72540880,3365,3365,3365,3365,0
20241030,181700,72540880,3365,3365,3365,3365,0
20241030,181600,72540880,3365,3365,3365,3365,0
20241030,181500,72540880,3365,3365,3365,3365,0
20241030,181400,72540880,3365,3365,3365,3365,0
20241030,181300,72540880,3365,3365,3365,3365,0
20241030,181200,72540880,3365,3365,3365,3365,0
20241030,181100,72540880,3365,3365,3365,3365,0
20241030,181000,72540880,3365,3365,3365,3365,0
20241030,180900,72540880,3365,3365,3365,3365,0
20241030,180800,72540880,3365,3365,3365,3365,0
20241030,180700,72540880,3365,3365,3365,3365,0
20241030,180600,72540880,3365,3365,3365,3365,0
20241030,180500,72540880,3365,3365,3365,3365,0
20241030,180400,72540880,3365,3365,3365,3365,0
20241030,180300,72540880,3365,3365,3365,3365,0
20241030,180200,72540880,3365,3365,3365,3365,0
20241030,180100,72540880,3365,3365,3365,3365,0
20241030,180000,72540880,3365,3365,3365,3365,0
20241030,175900,72540880,3365,3365,3365,3365,0
20241030,175800,72540880,3365,3365,3365,3365,0
20241030,175700,72540880,3365,3365,3365,3365,0
20241030,175600,72540880,3365,3365,3365,3365,0
20241030,175500,72540880,3365,3365,3365,3365,0
20241030,175400,72540880,3365,3365,3365,3365,1131
20241030,175300,72540880,3365,3365,3365,3365,0
20241030,175200,72540880,3365,3365,3365,3365,0
20241030,175100,72540880,3365,3365,3365,3365,0
20241030,175000,72540880,3365,3365,3365,3365,0
20241030,174900,72540880,3365,3365,3365,3365,0
20241030,174800,72540880,3365,3365,3365,3365,0
20241030,174700,72540880,3365,3365,3365,3365,0
20241030,174600,72540880,3365,3365,3365,3365,0
20241030,174500,72540880,3365,3365,3365,3365,0
20241030,174400,72540880,3365,3365,3365,3365,0
20241030,174300,72540880,3365,3365,3365,3365,0
20241030,174200,72540880,3365,3365,3365,3365,0
20241030,174100,72540880,3365,3365,3365,3365,0
20241030,174000,72540880,3365,3365,3365,3365,0
20241030,173900,72540880,3365,3365,3365,3365,0
20241030,173800,72540880,3365,3365,3365,3365,0
20241030,173700,72540880,3365,3365,3365,3365,0
20241030,173600,72540880,3365,3365,3365,3365,0
20241030,173500,72540880,3365,3365,3365,3365,0
20241030,173400,72540880,3365,3365,3365,3365,0
20241030,173300,72540880,3365,3365,3365,3365,0
20241030,173200,72540880,3365,3365,3365,3365,0
20241030,173100,72540880,3365,3365,3365,3365,0
20241030,173000,72540880,3365,3365,3365,3365,0
20241030,172900,72540880,3365,3365,3365,3365,0
20241030,172800,72540880,3365,3365,3365,3365,0
20241030,172700,72540880,3365,3365,3365,3365,0
20241030,172600,72540880,3365,3365,3365,3365,0
20241030,172500,72540880,3365,3365,3365,3365,0
20241030,172400,72540880,3365,3365,3365,3365,1131
20241030,172300,72540880,3365,3365,3365,3365,0
20241030,172200,72540880,3365,3365,3365,3365,0
20241030,172100,72540880,3365,3365,3365,3365,0
20241030,172000,72540880,3365,3365,3365,3365,0
20241030,171900,72540880,3365,3365,3365,3365,0
20241030,171800,72540880,3365,3365,3365,3365,0
20241030,171700,72540880,3365,3365,3365,3365,0
20241030,171600,72540880,3365,3365,3365,3365,0
20241030,171500,72540880,3365,3365,3365,3365,0
20241030,171400,72540880,3365,3365,3365,3365,0
20241030,171300,72540880,3365,3365,3365,3365,0
20241030,171200,72540880,3365,3365,3365,3365,0
20241030,171100,72540880,3365,3365,3365,3365,0
20241030,171000,72540880,3365,3365,3365,3365,0
20241030,170900,72540880,3365,3365,3365,3365,0
20241030,170800,72540880,3365,3365,3365,3365,0
20241030,170700,72540880,3365,3365,3365,3365,0
20241030,170600,72540880,3365,3365,3365,3365,0
20241030,170500,72540880,3365,3365,3365,3365,0
20241030,170400,72540880,3365,3365,3365,3365,0
20241030,170300,72540880,3365,3365,3365,3365,0
20241030,170200,72540880,3365,3365,3365,3365,0
20241030,170100,72540880,3365,3365,3365,3365,0
20241030,170000,72540880,3365,3365,3365,3365,0
20241030,165900,72540880,3365,3365,3365,3365,0
20241030,165800,72540880,3365,3365,3365,3365,0
20241030,165700,72540880,3365,3365,3365,3365,0
20241030,165600,72540880,3365,3365,3365,3365,0
20241030,165500,72540880,3365,3365,3365,3365,0
20241030,165400,72540880,3365,3365,3365,3365,1131
20241030,165300,72540880,3365,3365,3365,3365,0
20241030,165200,72540880,3365,3365,3365,3365,0
20241030,165100,72540880,3365,3365,3365,3365,0
20241030,165000,72540880,3365,3365,3365,3365,0
20241030,164900,72540880,3365,3365,3365,3365,0
20241030,164800,72540880,3365,3365,3365,3365,0
20241030,164700,72540880,3365,3365,3365,3365,0
20241030,164600,72540880,3365,3365,3365,3365,0
20241030,164500,72540880,3365,3365,3365,3365,0
20241030,164400,72540880,3365,3365,3365,3365,0
20241030,164300,72540880,3365,3365,3365,3365,0
20241030,164200,72540880,3365,3365,3365,3365,0
20241030,164100,72540880,3365,3365,3365,3365,0
20241030,164000,72540880,3365,3365,3365,3365,0
20241030,163900,72540880,3365,3365,3365,3365,0
20241030,163800,72540880,3365,3365,3365,3365,0
20241030,163700,72540880,3365,3365,3365,3365,0
20241030,163600,72540880,3365,3365,3365,3365,0
20241030,163500,72540880,3365,3365,3365,3365,0
20241030,163400,72540880,3365,3365,3365,3365,0
20241030,163300,72540880,3365,3365,3365,3365,0
20241030,163200,72540880,3365,3365,3365,3365,0
20241030,163100,72540880,3365,3365,3365,3365,0
20241030,163000,72540880,3365,3365,3365,3365,0
20241030,162900,72540880,3365,3365,3365,3365,0
20241030,162800,72540880,3365,3365,3365,3365,0
20241030,162700,72540880,3365,3365,3365,3365,0
20241030,162600,72540880,3365,3365,3365,3365,0
20241030,162500,72540880,3365,3365,3365,3365,0
20241030,162400,72540880,3365,3365,3365,3365,1131
20241030,162300,72540880,3365,3365,3365,3365,0
20241030,162200,72540880,3365,3365,3365,3365,0
20241030,162100,72540880,3365,3365,3365,3365,0
20241030,162000,72540880,3365,3365,3365,3365,0
20241030,161900,72540880,3365,3365,3365,3365,0
20241030,161800,72540880,3365,3365,3365,3365,0
20241030,161700,72540880,3365,3365,3365,3365,0
20241030,161600,72540880,3365,3365,3365,3365,0
20241030,161500,72540880,3365,3365,3365,3365,0
20241030,161400,72540880,3365,3365,3365,3365,0
20241030,161300,72540880,3365,3365,3365,3365,0
20241030,161200,72540880,3365,3365,3365,3365,0
20241030,161100,72540880,3365,3365,3365,3365,0
20241030,161000,72540880,3365,3365,3365,3365,0
20241030,160900,72540880,3365,3365,3365,3365,0
20241030,160800,72540880,3365,3365,3365,3365,0
20241030,160700,72540880,3365,3365,3365,3365,0
20241030,160600,72540880,3365,3365,3365,3365,0
20241030,160500,72540880,3365,3365,3365,3365,0
20241030,160400,72540880,3365,3365,3365,3365,0
20241030,160300,72540880,3365,3365,3365,3365,0
20241030,160200,72540880,3365,3365,3365,3365,0
20241030,160100,72540880,3365,3365,3365,3365,0
20241030,160000,72540880,3365,3365,3365,3365,0
20241030,155900,72540880,3365,3365,3365,3365,0
20241030,155800,72540880,3365,3365,3365,3365,0
20241030,155700,72540880,3365,3365,3365,3365,0
20241030,155600,72540880,3365,3365,3365,3365,0
20241030,155500,72540880,3365,3365,3365,3365,0
20241030,155400,72540880,3365,3365,3365,3365,1131
20241030,155300,72540880,3365,3365,3365,3365,0
20241030,155200,72540880,3365,3365,3365,3365,0
20241030,155100,72540880,3365,3365,3365,3365,0
20241030,155000,72540880,3365,3365,3365,3365,0
20241030,154900,72540880,3365,3365,3365,3365,0
20241030,154800,72540880,3365,3365,3365,3365,0
20241030,154700,72540880,3365,3365,3365,3365,0
20241030,154600,72540880,3365,3365,3365,3365,0
20241030,154500,72540880,3365,3365,3365,3365,0
20241030,154400,72540880,3365,3365,3365,3365,0
20241030,154300,72540880,3365,3365,3365,3365,0
20241030,154200,72540880,3365,3365,3365,3365,0
20241030,154100,72540880,3365,3365,3365,3365,0
20241030,154000,72540880,3365,3365,3365,3365,0
20241030,153900,72540880,3365,3365,3365,3365,0
20241030,153800,72540880,3365,3365,3365,3365,0
20241030,153700,72540880,3365,3365,3365,3365,0
20241030,153600,72540880,3365,3365,3365,3365,0
20241030,153500,72540880,3365,3365,3365,3365,0
20241030,153400,72540880,3365,3365,3365,3365,0
20241030,153300,72540880,3365,3365,3365,3365,0
20241030,153200,72540880,3365,3365,3365,3365,0
20241030,153100,72540880,3365,3365,3365,3365,0
20241030,153000,72540880,3365,3365,3365,3365,1131
20241030,152900,68735065,3330,3330,3330,3330,0
20241030,152800,68735065,3330,3330,3330,3330,0
20241030,152700,68735065,3330,3330,3330,3330,0
20241030,152600,68735065,3330,3330,3330,3330,0
20241030,152500,68735065,3330,3330,3330,3330,0
20241030,152400,68735065,3330,3330,3330,3330,0
20241030,152300,68735065,3330,3330,3330,3330,0
20241030,152200,68735065,3330,3330,3330,3330,0
20241030,152100,68735065,3330,3330,3330,3330,0
20241030,152000,68735065,3330,3330,3330,3330,0
20241030,151900,68735065,3330,3335,3350,3330,155
20241030,151800,68218000,3335,3335,3335,3335,100
20241030,151700,67884500,3335,3330,3335,3330,78
20241030,151600,67624755,3330,3330,3330,3330,1
20241030,151500,67621425,3350,3350,3350,3350,10
20241030,151400,67587925,3350,3350,3350,3350,0
20241030,151300,67587925,3350,3350,3350,3350,10
20241030,151200,67554425,3350,3330,3350,3330,16
20241030,151100,67501125,3365,3365,3365,3365,0
20241030,151000,67501125,3365,3365,3365,3365,0
20241030,150900,67501125,3365,3365,3365,3365,0
20241030,150800,67501125,3365,3365,3365,3365,0
20241030,150700,67501125,3365,3365,3365,3365,0
20241030,150600,67501125,3365,3335,3365,3330,3401
20241030,150500,56172910,3365,3345,3365,3340,393
20241030,150400,54860245,3350,3350,3350,3350,0
20241030,150300,54860245,3350,3350,3350,3350,4
20241030,150200,54846845,3340,3345,3345,3340,887
20241030,150100,51881965,3350,3350,3350,3350,0
20241030,150000,51881965,3350,3350,3350,3350,0
20241030,145900,51881965,3350,3350,3350,3350,0
20241030,145800,51881965,3350,3345,3350,3345,11
20241030,145700,51845165,3350,3350,3350,3350,3
20241030,145600,51835115,3365,3350,3370,3345,109
20241030,145500,51468445,3365,3350,3365,3350,8
20241030,145400,51441610,3370,3370,3370,3370,0
20241030,145300,51441610,3370,3370,3370,3370,0
20241030,145200,51441610,3370,3370,3370,3370,0
20241030,145100,51441610,3370,3350,3370,3350,501
20241030,145000,49763240,3370,3370,3370,3370,100
20241030,144900,49426240,3370,3350,3370,3350,47
20241030,144800,49268730,3360,3360,3360,3360,0
20241030,144700,49268730,3360,3360,3360,3360,1
20241030,144600,49265370,3350,3350,3350,3350,0
20241030,144500,49265370,3350,3350,3350,3350,0
20241030,144400,49265370,3350,3350,3350,3350,445
20241030,144300,47774620,3350,3350,3350,3350,0
20241030,144200,47774620,3350,3350,3350,3350,0
20241030,144100,47774620,3350,3350,3350,3350,0
20241030,144000,47774620,3350,3350,3350,3350,0
20241030,143900,47774620,3350,3350,3350,3350,0
20241030,143800,47774620,3350,3350,3350,3350,0
20241030,143700,47774620,3350,3350,3350,3350,0
20241030,143600,47774620,3350,3350,3350,3350,0
20241030,143500,47774620,3350,3350,3350,3350,0
20241030,143400,47774620,3350,3350,3350,3350,0
20241030,143300,47774620,3350,3350,3350,3350,0
20241030,143200,47774620,3350,3350,3350,3350,0
20241030,143100,47774620,3350,3350,3350,3350,0
20241030,143000,47774620,3350,3350,3350,3350,0
20241030,142900,47774620,3350,3350,3350,3350,0
20241030,142800,47774620,3350,3350,3350,3350,0
20241030,142700,47774620,3350,3350,3350,3350,0
20241030,142600,47774620,3350,3350,3350,3350,0
20241030,142500,47774620,3350,3350,3350,3350,0
20241030,142400,47774620,3350,3350,3350,3350,0
20241030,142300,47774620,3350,3350,3350,3350,0
20241030,142200,47774620,3350,3350,3350,3350,0
20241030,142100,47774620,3350,3350,3350,3350,11
20241030,142000,47737770,3345,3345,3345,3345,13
20241030,141900,47694285,3350,3350,3350,3350,1
20241030,141800,47690935,3350,3350,3350,3350,3
20241030,141700,47680885,3350,3350,3350,3350,0
20241030,141600,47680885,3350,3350,3350,3350,0
20241030,141500,47680885,3350,3350,3350,3350,0
20241030,141400,47680885,3350,3350,3350,3350,1
20241030,141300,47677535,3345,3345,3345,3345,0
20241030,141200,47677535,3345,3345,3345,3345,3
20241030,141100,47667500,3350,3350,3350,3350,4
20241030,141000,47654100,3350,3355,3355,3350,35
20241030,140900,47536825,3370,3370,3370,3370,0
20241030,140800,47536825,3370,3370,3370,3370,0
20241030,140700,47536825,3370,3370,3370,3370,0
20241030,140600,47536825,3370,3370,3370,3370,0
20241030,140500,47536825,3370,3370,3370,3370,0
20241030,140400,47536825,3370,3370,3370,3370,0
20241030,140300,47536825,3370,3370,3370,3370,0
20241030,140200,47536825,3370,3370,3370,3370,0
20241030,140100,47536825,3370,3370,3370,3370,3
20241030,140000,47526715,3365,3365,3365,3365,0
20241030,135900,47526715,3365,3350,3365,3350,106
20241030,135800,47171600,3350,3350,3350,3350,0
20241030,135700,47171600,3350,3350,3350,3350,195
20241030,135600,46518350,3370,3370,3370,3370,0
20241030,135500,46518350,3370,3350,3370,3350,2
20241030,135400,46511630,3370,3370,3370,3370,0
20241030,135300,46511630,3370,3370,3370,3370,0
20241030,135200,46511630,3370,3370,3370,3370,0
20241030,135100,46511630,3370,3370,3370,3370,0
20241030,135000,46511630,3370,3350,3370,3350,6
20241030,134900,46491490,3355,3355,3355,3355,0
20241030,134800,46491490,3355,3355,3355,3355,0
20241030,134700,46491490,3355,3355,3355,3355,3
20241030,134600,46481425,3360,3370,3370,3360,7
20241030,134500,46457895,3370,3370,3370,3370,0
20241030,134400,46457895,3370,3370,3370,3370,0
20241030,134300,46457895,3370,3370,3370,3370,0
20241030,134200,46457895,3370,3370,3370,3370,0
20241030,134100,46457895,3370,3370,3370,3370,0
20241030,134000,46457895,3370,3370,3370,3370,0
20241030,133900,46457895,3370,3370,3370,3370,0
20241030,133800,46457895,3370,3370,3370,3370,0
20241030,133700,46457895,3370,3370,3370,3370,0
20241030,133600,46457895,3370,3370,3370,3370,0
20241030,133500,46457895,3370,3370,3370,3370,0
20241030,133400,46457895,3370,3370,3370,3370,0
20241030,133300,46457895,3370,3370,3370,3370,0
20241030,133200,46457895,3370,3370,3370,3370,0
20241030,133100,46457895,3370,3370,3370,3370,0
20241030,133000,46457895,3370,3370,3370,3370,0
20241030,132900,46457895,3370,3370,3370,3370,0
20241030,132800,46457895,3370,3370,3370,3370,0
20241030,132700,46457895,3370,3370,3370,3370,0
20241030,132600,46457895,3370,3370,3370,3370,0
20241030,132500,46457895,3370,3370,3370,3370,0
20241030,132400,46457895,3370,3370,3370,3370,0
20241030,132300,46457895,3370,3370,3370,3370,0
20241030,132200,46457895,3370,3370,3370,3370,0
20241030,132100,46457895,3370,3370,3370,3370,0
20241030,132000,46457895,3370,3370,3370,3370,0
20241030,131900,46457895,3370,3370,3370,3370,0
20241030,131800,46457895,3370,3370,3370,3370,0
20241030,131700,46457895,3370,3370,3370,3370,0
20241030,131600,46457895,3370,3370,3370,3370,1
20241030,131500,46454525,3365,3365,3365,3365,19
20241030,131400,46390590,3370,3370,3370,3370,15
20241030,131300,46340040,3370,3370,3370,3370,0
20241030,131200,46340040,3370,3370,3370,3370,0
20241030,131100,46340040,3370,3370,3370,3370,0
20241030,131000,46340040,3370,3370,3370,3370,0
20241030,130900,46340040,3370,3370,3370,3370,0
20241030,130800,46340040,3370,3370,3370,3370,0
20241030,130700,46340040,3370,3370,3370,3370,0
20241030,130600,46340040,3370,3370,3370,3370,0
20241030,130500,46340040,3370,3370,3370,3370,0
20241030,130400,46340040,3370,3370,3370,3370,0
20241030,130300,46340040,3370,3370,3370,3370,0
20241030,130200,46340040,3370,3370,3370,3370,1
20241030,130100,46336670,3370,3370,3370,3370,0
20241030,130000,46336670,3370,3370,3370,3370,0
20241030,125900,46336670,3370,3370,3370,3370,0
20241030,125800,46336670,3370,3370,3370,3370,0
20241030,125700,46336670,3370,3370,3370,3370,0
20241030,125600,46336670,3370,3370,3370,3370,1
20241030,125500,46333300,3360,3360,3360,3360,0
20241030,125400,46333300,3360,3360,3360,3360,0
20241030,125300,46333300,3360,3360,3360,3360,0
20241030,125200,46333300,3360,3360,3360,3360,10
20241030,125100,46299700,3370,3370,3370,3370,0
20241030,125000,46299700,3370,3370,3370,3370,0
20241030,124900,46299700,3370,3370,3370,3370,0
20241030,124800,46299700,3370,3370,3370,3370,0
20241030,124700,46299700,3370,3370,3370,3370,0
20241030,124600,46299700,3370,3370,3370,3370,0
20241030,124500,46299700,3370,3370,3370,3370,50
20241030,124400,46131200,3370,3370,3370,3370,0
20241030,124300,46131200,3370,3370,3370,3370,0
20241030,124200,46131200,3370,3370,3370,3370,0
20241030,124100,46131200,3370,3370,3370,3370,0
20241030,124000,46131200,3370,3370,3370,3370,0
20241030,123900,46131200,3370,3370,3370,3370,0
20241030,123800,46131200,3370,3370,3370,3370,0
20241030,123700,46131200,3370,3370,3370,3370,0
20241030,123600,46131200,3370,3370,3370,3370,0
20241030,123500,46131200,3370,3370,3370,3370,0
20241030,123400,46131200,3370,3370,3370,3370,1
20241030,123300,46127830,3350,3350,3350,3350,3
20241030,123200,46117780,3375,3375,3375,3375,0
20241030,123100,46117780,3375,3375,3375,3375,0
20241030,123000,46117780,3375,3375,3375,3375,0
20241030,122900,46117780,3375,3375,3375,3375,0
20241030,122800,46117780,3375,3375,3375,3375,0
20241030,122700,46117780,3375,3375,3375,3375,0
20241030,122600,46117780,3375,3375,3375,3375,0
20241030,122500,46117780,3375,3375,3375,3375,0
20241030,122400,46117780,3375,3375,3375,3375,0
20241030,122300,46117780,3375,3375,3375,3375,0
20241030,122200,46117780,3375,3375,3375,3375,0
20241030,122100,46117780,3375,3375,3375,3375,0
20241030,122000,46117780,3375,3375,3375,3375,0
20241030,121900,46117780,3375,3375,3375,3375,0
20241030,121800,46117780,3375,3375,3375,3375,0
20241030,121700,46117780,3375,3375,3375,3375,0
20241030,121600,46117780,3375,3375,3375,3375,0
20241030,121500,46117780,3375,3375,3375,3375,0
20241030,121400,46117780,3375,3375,3375,3375,0
20241030,121300,46117780,3375,3375,3375,3375,0
20241030,121200,46117780,3375,3375,3375,3375,0
20241030,121100,46117780,3375,3375,3375,3375,1
20241030,121000,46114405,3350,3350,3350,3350,304
20241030,120900,45096005,3375,3375,3375,3375,0
20241030,120800,45096005,3375,3375,3375,3375,0
20241030,120700,45096005,3375,3375,3375,3375,0
20241030,120600,45096005,3375,3375,3375,3375,0
20241030,120500,45096005,3375,3375,3375,3375,0
20241030,120400,45096005,3375,3375,3375,3375,0
20241030,120300,45096005,3375,3375,3375,3375,0
20241030,120200,45096005,3375,3375,3375,3375,0
20241030,120100,45096005,3375,3375,3375,3375,0
20241030,120000,45096005,3375,3375,3375,3375,0
20241030,115900,45096005,3375,3375,3375,3375,0
20241030,115800,45096005,3375,3375,3375,3375,0
20241030,115700,45096005,3375,3375,3375,3375,0
20241030,115600,45096005,3375,3375,3375,3375,0
20241030,115500,45096005,3375,3355,3375,3345,31
20241030,115400,44992260,3375,3375,3375,3375,0
20241030,115300,44992260,3375,3375,3375,3375,0
20241030,115200,44992260,3375,3375,3375,3375,0
20241030,115100,44992260,3375,3375,3375,3375,0
20241030,115000,44992260,3375,3375,3375,3375,0
20241030,114900,44992260,3375,3375,3375,3375,0
20241030,114800,44992260,3375,3375,3375,3375,0
20241030,114700,44992260,3375,3375,3375,3375,0
20241030,114600,44992260,3375,3375,3375,3375,0
20241030,114500,44992260,3375,3370,3375,3370,110
20241030,114400,44621360,3380,3380,3380,3380,0
20241030,114300,44621360,3380,3380,3380,3380,0
20241030,114200,44621360,3380,3380,3380,3380,0
20241030,114100,44621360,3380,3380,3380,3380,0
20241030,114000,44621360,3380,3380,3380,3380,0
20241030,113900,44621360,3380,3380,3380,3380,0
20241030,113800,44621360,3380,3380,3380,3380,0
20241030,113700,44621360,3380,3380,3380,3380,0
20241030,113600,44621360,3380,3380,3380,3380,0
20241030,113500,44621360,3380,3380,3380,3380,0
20241030,113400,44621360,3380,3380,3380,3380,0
20241030,113300,44621360,3380,3380,3380,3380,0
20241030,113200,44621360,3380,3380,3380,3380,0
20241030,113100,44621360,3380,3380,3380,3380,0
20241030,113000,44621360,3380,3380,3380,3380,0
20241030,112900,44621360,3380,3380,3380,3380,0
20241030,112800,44621360,3380,3380,3380,3380,1
20241030,112700,44617980,3345,3345,3345,3345,0
20241030,112600,44617980,3345,3360,3360,3345,400
20241030,112500,43278590,3385,3385,3385,3385,0
20241030,112400,43278590,3385,3385,3385,3385,1
20241030,112300,43275205,3365,3365,3365,3365,0
20241030,112200,43275205,3365,3365,3365,3365,0
20241030,112100,43275205,3365,3365,3365,3365,978
20241030,112000,39984235,3365,3365,3365,3365,1730
20241030,111900,34162785,3385,3385,3385,3385,39
20241030,111800,34030770,3385,3385,3385,3385,10
20241030,111700,33996920,3385,3385,3385,3385,0
20241030,111600,33996920,3385,3370,3385,3370,35
20241030,111500,33878895,3365,3365,3365,3365,0
20241030,111400,33878895,3365,3365,3365,3365,0
20241030,111300,33878895,3365,3365,3365,3365,0
20241030,111200,33878895,3365,3365,3365,3365,0
20241030,111100,33878895,3365,3365,3365,3365,0
20241030,111000,33878895,3365,3365,3370,3365,1831
20241030,110900,27714760,3365,3365,3365,3365,0
20241030,110800,27714760,3365,3365,3365,3365,0
20241030,110700,27714760,3365,3365,3365,3365,0
20241030,110600,27714760,3365,3365,3365,3365,0
20241030,110500,27714760,3365,3365,3365,3365,0
20241030,110400,27714760,3365,3365,3365,3365,0
20241030,110300,27714760,3365,3365,3365,3365,0
20241030,110200,27714760,3365,3365,3365,3365,0
20241030,110100,27714760,3365,3365,3365,3365,0
20241030,110000,27714760,3365,3365,3365,3365,0
20241030,105900,27714760,3365,3365,3365,3365,0
20241030,105800,27714760,3365,3365,3365,3365,0
20241030,105700,27714760,3365,3365,3365,3365,0
20241030,105600,27714760,3365,3365,3365,3365,0
20241030,105500,27714760,3365,3365,3365,3365,1
20241030,105400,27711395,3345,3345,3345,3345,0
20241030,105300,27711395,3345,3345,3345,3345,0
20241030,105200,27711395,3345,3350,3350,3345,741
20241030,105100,25229250,3350,3350,3350,3350,0
20241030,105000,25229250,3350,3350,3350,3350,0
20241030,104900,25229250,3350,3350,3350,3350,0
20241030,104800,25229250,3350,3350,3350,3350,0
20241030,104700,25229250,3350,3350,3350,3350,0
20241030,104600,25229250,3350,3350,3350,3350,0
20241030,104500,25229250,3350,3350,3350,3350,0
20241030,104400,25229250,3350,3350,3350,3350,0
20241030,104300,25229250,3350,3350,3350,3350,0
20241030,104200,25229250,3350,3350,3350,3350,0
20241030,104100,25229250,3350,3355,3355,3350,2
20241030,104000,25222545,3365,3365,3365,3365,0
20241030,103900,25222545,3365,3365,3365,3365,0
20241030,103800,25222545,3365,3365,3365,3365,0
20241030,103700,25222545,3365,3365,3365,3365,0
20241030,103600,25222545,3365,3365,3365,3365,0
20241030,103500,25222545,3365,3365,3365,3365,0
20241030,103400,25222545,3365,3365,3365,3365,0
20241030,103300,25222545,3365,3360,3365,3355,10
20241030,103200,25188980,3365,3365,3365,3365,0
20241030,103100,25188980,3365,3365,3365,3365,0
20241030,103000,25188980,3365,3365,3365,3365,0
20241030,102900,25188980,3365,3365,3365,3365,0
20241030,102800,25188980,3365,3365,3365,3365,0
20241030,102700,25188980,3365,3365,3365,3365,0
20241030,102600,25188980,3365,3365,3365,3365,0
20241030,102500,25188980,3365,3365,3365,3365,0
20241030,102400,25188980,3365,3365,3365,3365,10
20241030,102300,25155330,3365,3365,3365,3365,1
20241030,102200,25151965,3360,3360,3360,3360,0
20241030,102100,25151965,3360,3360,3360,3360,0
20241030,102000,25151965,3360,3360,3360,3360,0
20241030,101900,25151965,3360,3360,3360,3360,0
20241030,101800,25151965,3360,3360,3360,3360,2
20241030,101700,25145245,3360,3360,3360,3360,5
20241030,101600,25128445,3365,3365,3365,3365,1
20241030,101500,25125080,3365,3365,3365,3365,0
20241030,101400,25125080,3365,3365,3365,3365,0
20241030,101300,25125080,3365,3365,3365,3365,0
20241030,101200,25125080,3365,3365,3365,3365,0
20241030,101100,25125080,3365,3365,3365,3365,0
20241030,101000,25125080,3365,3360,3365,3360,100
20241030,100900,24788780,3365,3365,3365,3365,0
20241030,100800,24788780,3365,3365,3365,3365,0
20241030,100700,24788780,3365,3365,3365,3365,0
20241030,100600,24788780,3365,3365,3365,3365,2
20241030,100500,24782050,3365,3365,3365,3365,0
20241030,100400,24782050,3365,3365,3365,3365,0
20241030,100300,24782050,3365,3365,3365,3365,100
20241030,100200,24445550,3365,3365,3365,3365,1
20241030,100100,24442185,3370,3370,3370,3370,0
20241030,100000,24442185,3370,3370,3370,3370,0
20241030,095900,24442185,3370,3370,3370,3370,0
20241030,095800,24442185,3370,3370,3370,3370,0
20241030,095700,24442185,3370,3370,3370,3370,0
20241030,095600,24442185,3370,3370,3370,3370,0
20241030,095500,24442185,3370,3370,3370,3370,0
20241030,095400,24442185,3370,3370,3370,3370,0
20241030,095300,24442185,3370,3370,3370,3370,0
20241030,095200,24442185,3370,3370,3370,3370,0
20241030,095100,24442185,3370,3370,3370,3370,0
20241030,095000,24442185,3370,3370,3370,3370,0
20241030,094900,24442185,3370,3370,3370,3370,0
20241030,094800,24442185,3370,3370,3370,3370,0
20241030,094700,24442185,3370,3370,3370,3370,0
20241030,094600,24442185,3370,3370,3370,3370,0
20241030,094500,24442185,3370,3370,3370,3370,0
20241030,094400,24442185,3370,3370,3370,3370,2
20241030,094300,24435445,3385,3380,3385,3380,50
20241030,094200,24266285,3380,3380,3380,3380,0
20241030,094100,24266285,3380,3380,3380,3380,3
20241030,094000,24256145,3380,3380,3380,3380,0
20241030,093900,24256145,3380,3360,3380,3360,4
20241030,093800,24242670,3325,3365,3365,3325,397
20241030,093700,22919175,3390,3390,3390,3390,0
20241030,093600,22919175,3390,3390,3390,3390,0
20241030,093500,22919175,3390,3390,3390,3390,1
20241030,093400,22915785,3390,3390,3390,3390,0
20241030,093300,22915785,3390,3390,3390,3390,1
20241030,093200,22912395,3365,3365,3365,3365,2
20241030,093100,22905665,3390,3390,3390,3390,1
20241030,093000,22902275,3365,3365,3365,3365,18
20241030,092900,22841705,3395,3395,3395,3395,0
20241030,092800,22841705,3395,3365,3395,3365,13
20241030,092700,22797930,3400,3400,3400,3400,0
20241030,092600,22797930,3400,3400,3400,3400,0
20241030,092500,22797930,3400,3400,3400,3400,0
20241030,092400,22797930,3400,3395,3400,3395,61
20241030,092300,22590820,3395,3390,3400,3370,24
20241030,092200,22509800,3400,3370,3400,3370,210
20241030,092100,21800295,3370,3375,3375,3345,976
20241030,092000,18526525,3400,3380,3400,3380,586
20241030,091900,16541290,3360,3365,3380,3360,945
20241030,091800,13365045,3395,3360,3395,3360,790
20241030,091700,10709350,3360,3360,3360,3360,0
20241030,091600,10709350,3360,3360,3360,3360,0
20241030,091500,10709350,3360,3360,3360,3360,16
20241030,091400,10655590,3365,3370,3370,3365,748
20241030,091300,8135605,3380,3380,3380,3380,592
20241030,091200,6134645,3400,3400,3400,3400,0
20241030,091100,6134645,3400,3395,3400,3395,27
20241030,091000,6042975,3395,3370,3395,3370,200
20241030,090900,5364035,3395,3395,3395,3395,0
20241030,090800,5364035,3395,3395,3395,3395,0
20241030,090700,5364035,3395,3395,3395,3395,0
20241030,090600,5364035,3395,3395,3395,3395,0
20241030,090500,5364035,3395,3380,3395,3380,102
20241030,090400,5018560,3370,3370,3370,3370,19
20241030,090300,4954530,3395,3395,3395,3380,8
20241030,090200,4927445,3430,3415,3430,3415,170
20241030,090100,4346440,3415,3395,3430,3395,427
20241030,090000,2889785,3395,3340,3395,3340,762