KissMeData/128660/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,202100,216845850,3270,3270,3270,3270,552
20241028,202000,216845850,3270,3270,3270,3270,0
20241028,201900,216845850,3270,3270,3270,3270,0
20241028,201800,216845850,3270,3270,3270,3270,0
20241028,201700,216845850,3270,3270,3270,3270,0
20241028,201600,216845850,3270,3270,3270,3270,0
20241028,201500,216845850,3270,3270,3270,3270,0
20241028,201400,216845850,3270,3270,3270,3270,0
20241028,201300,216845850,3270,3270,3270,3270,0
20241028,201200,216845850,3270,3270,3270,3270,0
20241028,201100,216845850,3270,3270,3270,3270,0
20241028,201000,216845850,3270,3270,3270,3270,0
20241028,200900,216845850,3270,3270,3270,3270,0
20241028,200800,216845850,3270,3270,3270,3270,0
20241028,200700,216845850,3270,3270,3270,3270,0
20241028,200600,216845850,3270,3270,3270,3270,0
20241028,200500,216845850,3270,3270,3270,3270,0
20241028,200400,216845850,3270,3270,3270,3270,0
20241028,200300,216845850,3270,3270,3270,3270,0
20241028,200200,216845850,3270,3270,3270,3270,0
20241028,200100,216845850,3270,3270,3270,3270,0
20241028,200000,216845850,3270,3270,3270,3270,0
20241028,195900,216845850,3270,3270,3270,3270,0
20241028,195800,216845850,3270,3270,3270,3270,0
20241028,195700,216845850,3270,3270,3270,3270,0
20241028,195600,216845850,3270,3270,3270,3270,0
20241028,195500,216845850,3270,3270,3270,3270,0
20241028,195400,216845850,3270,3270,3270,3270,0
20241028,195300,216845850,3270,3270,3270,3270,0
20241028,195200,216845850,3270,3270,3270,3270,0
20241028,195100,216845850,3270,3270,3270,3270,552
20241028,195000,216845850,3270,3270,3270,3270,0
20241028,194900,216845850,3270,3270,3270,3270,0
20241028,194800,216845850,3270,3270,3270,3270,0
20241028,194700,216845850,3270,3270,3270,3270,0
20241028,194600,216845850,3270,3270,3270,3270,0
20241028,194500,216845850,3270,3270,3270,3270,0
20241028,194400,216845850,3270,3270,3270,3270,0
20241028,194300,216845850,3270,3270,3270,3270,0
20241028,194200,216845850,3270,3270,3270,3270,0
20241028,194100,216845850,3270,3270,3270,3270,0
20241028,194000,216845850,3270,3270,3270,3270,0
20241028,193900,216845850,3270,3270,3270,3270,0
20241028,193800,216845850,3270,3270,3270,3270,0
20241028,193700,216845850,3270,3270,3270,3270,0
20241028,193600,216845850,3270,3270,3270,3270,0
20241028,193500,216845850,3270,3270,3270,3270,0
20241028,193400,216845850,3270,3270,3270,3270,0
20241028,193300,216845850,3270,3270,3270,3270,0
20241028,193200,216845850,3270,3270,3270,3270,0
20241028,193100,216845850,3270,3270,3270,3270,0
20241028,193000,216845850,3270,3270,3270,3270,0
20241028,192900,216845850,3270,3270,3270,3270,0
20241028,192800,216845850,3270,3270,3270,3270,0
20241028,192700,216845850,3270,3270,3270,3270,0
20241028,192600,216845850,3270,3270,3270,3270,0
20241028,192500,216845850,3270,3270,3270,3270,0
20241028,192400,216845850,3270,3270,3270,3270,0
20241028,192300,216845850,3270,3270,3270,3270,0
20241028,192200,216845850,3270,3270,3270,3270,0
20241028,192100,216845850,3270,3270,3270,3270,552
20241028,192000,216845850,3270,3270,3270,3270,0
20241028,191900,216845850,3270,3270,3270,3270,0
20241028,191800,216845850,3270,3270,3270,3270,0
20241028,191700,216845850,3270,3270,3270,3270,0
20241028,191600,216845850,3270,3270,3270,3270,0
20241028,191500,216845850,3270,3270,3270,3270,0
20241028,191400,216845850,3270,3270,3270,3270,0
20241028,191300,216845850,3270,3270,3270,3270,0
20241028,191200,216845850,3270,3270,3270,3270,0
20241028,191100,216845850,3270,3270,3270,3270,0
20241028,191000,216845850,3270,3270,3270,3270,0
20241028,190900,216845850,3270,3270,3270,3270,0
20241028,190800,216845850,3270,3270,3270,3270,0
20241028,190700,216845850,3270,3270,3270,3270,0
20241028,190600,216845850,3270,3270,3270,3270,0
20241028,190500,216845850,3270,3270,3270,3270,0
20241028,190400,216845850,3270,3270,3270,3270,0
20241028,190300,216845850,3270,3270,3270,3270,0
20241028,190200,216845850,3270,3270,3270,3270,0
20241028,190100,216845850,3270,3270,3270,3270,0
20241028,190000,216845850,3270,3270,3270,3270,0
20241028,185900,216845850,3270,3270,3270,3270,0
20241028,185800,216845850,3270,3270,3270,3270,0
20241028,185700,216845850,3270,3270,3270,3270,0
20241028,185600,216845850,3270,3270,3270,3270,0
20241028,185500,216845850,3270,3270,3270,3270,0
20241028,185400,216845850,3270,3270,3270,3270,0
20241028,185300,216845850,3270,3270,3270,3270,0
20241028,185200,216845850,3270,3270,3270,3270,0
20241028,185100,216845850,3270,3270,3270,3270,552
20241028,185000,216845850,3270,3270,3270,3270,0
20241028,184900,216845850,3270,3270,3270,3270,0
20241028,184800,216845850,3270,3270,3270,3270,0
20241028,184700,216845850,3270,3270,3270,3270,0
20241028,184600,216845850,3270,3270,3270,3270,0
20241028,184500,216845850,3270,3270,3270,3270,0
20241028,184400,216845850,3270,3270,3270,3270,0
20241028,184300,216845850,3270,3270,3270,3270,0
20241028,184200,216845850,3270,3270,3270,3270,0
20241028,184100,216845850,3270,3270,3270,3270,0
20241028,184000,216845850,3270,3270,3270,3270,0
20241028,183900,216845850,3270,3270,3270,3270,0
20241028,183800,216845850,3270,3270,3270,3270,0
20241028,183700,216845850,3270,3270,3270,3270,0
20241028,183600,216845850,3270,3270,3270,3270,0
20241028,183500,216845850,3270,3270,3270,3270,0
20241028,183400,216845850,3270,3270,3270,3270,0
20241028,183300,216845850,3270,3270,3270,3270,0
20241028,183200,216845850,3270,3270,3270,3270,0
20241028,183100,216845850,3270,3270,3270,3270,0
20241028,183000,216845850,3270,3270,3270,3270,0
20241028,182900,216845850,3270,3270,3270,3270,0
20241028,182800,216845850,3270,3270,3270,3270,0
20241028,182700,216845850,3270,3270,3270,3270,0
20241028,182600,216845850,3270,3270,3270,3270,0
20241028,182500,216845850,3270,3270,3270,3270,0
20241028,182400,216845850,3270,3270,3270,3270,0
20241028,182300,216845850,3270,3270,3270,3270,0
20241028,182200,216845850,3270,3270,3270,3270,0
20241028,182100,216845850,3270,3270,3270,3270,552
20241028,182000,216845850,3270,3270,3270,3270,0
20241028,181900,216845850,3270,3270,3270,3270,0
20241028,181800,216845850,3270,3270,3270,3270,0
20241028,181700,216845850,3270,3270,3270,3270,0
20241028,181600,216845850,3270,3270,3270,3270,0
20241028,181500,216845850,3270,3270,3270,3270,0
20241028,181400,216845850,3270,3270,3270,3270,0
20241028,181300,216845850,3270,3270,3270,3270,0
20241028,181200,216845850,3270,3270,3270,3270,0
20241028,181100,216845850,3270,3270,3270,3270,0
20241028,181000,216845850,3270,3270,3270,3270,0
20241028,180900,216845850,3270,3270,3270,3270,0
20241028,180800,216845850,3270,3270,3270,3270,0
20241028,180700,216845850,3270,3270,3270,3270,0
20241028,180600,216845850,3270,3270,3270,3270,0
20241028,180500,216845850,3270,3270,3270,3270,0
20241028,180400,216845850,3270,3270,3270,3270,0
20241028,180300,216845850,3270,3270,3270,3270,0
20241028,180200,216845850,3270,3270,3270,3270,0
20241028,180100,216845850,3270,3270,3270,3270,0
20241028,180000,216845850,3270,3270,3270,3270,0
20241028,175900,216845850,3270,3270,3270,3270,0
20241028,175800,216845850,3270,3270,3270,3270,0
20241028,175700,216845850,3270,3270,3270,3270,0
20241028,175600,216845850,3270,3270,3270,3270,0
20241028,175500,216845850,3270,3270,3270,3270,0
20241028,175400,216845850,3270,3270,3270,3270,0
20241028,175300,216845850,3270,3270,3270,3270,0
20241028,175200,216845850,3270,3270,3270,3270,0
20241028,175100,216845850,3270,3270,3270,3270,552
20241028,175000,216845850,3270,3270,3270,3270,0
20241028,174900,216845850,3270,3270,3270,3270,0
20241028,174800,216845850,3270,3270,3270,3270,0
20241028,174700,216845850,3270,3270,3270,3270,0
20241028,174600,216845850,3270,3270,3270,3270,0
20241028,174500,216845850,3270,3270,3270,3270,0
20241028,174400,216845850,3270,3270,3270,3270,0
20241028,174300,216845850,3270,3270,3270,3270,0
20241028,174200,216845850,3270,3270,3270,3270,0
20241028,174100,216845850,3270,3270,3270,3270,0
20241028,174000,216845850,3270,3270,3270,3270,0
20241028,173900,216845850,3270,3270,3270,3270,0
20241028,173800,216845850,3270,3270,3270,3270,0
20241028,173700,216845850,3270,3270,3270,3270,0
20241028,173600,216845850,3270,3270,3270,3270,0
20241028,173500,216845850,3270,3270,3270,3270,0
20241028,173400,216845850,3270,3270,3270,3270,0
20241028,173300,216845850,3270,3270,3270,3270,0
20241028,173200,216845850,3270,3270,3270,3270,0
20241028,173100,216845850,3270,3270,3270,3270,0
20241028,173000,216845850,3270,3270,3270,3270,0
20241028,172900,216845850,3270,3270,3270,3270,0
20241028,172800,216845850,3270,3270,3270,3270,0
20241028,172700,216845850,3270,3270,3270,3270,0
20241028,172600,216845850,3270,3270,3270,3270,0
20241028,172500,216845850,3270,3270,3270,3270,0
20241028,172400,216845850,3270,3270,3270,3270,0
20241028,172300,216845850,3270,3270,3270,3270,0
20241028,172200,216845850,3270,3270,3270,3270,0
20241028,172100,216845850,3270,3270,3270,3270,552
20241028,172000,216845850,3270,3270,3270,3270,0
20241028,171900,216845850,3270,3270,3270,3270,0
20241028,171800,216845850,3270,3270,3270,3270,0
20241028,171700,216845850,3270,3270,3270,3270,0
20241028,171600,216845850,3270,3270,3270,3270,0
20241028,171500,216845850,3270,3270,3270,3270,0
20241028,171400,216845850,3270,3270,3270,3270,0
20241028,171300,216845850,3270,3270,3270,3270,0
20241028,171200,216845850,3270,3270,3270,3270,0
20241028,171100,216845850,3270,3270,3270,3270,0
20241028,171000,216845850,3270,3270,3270,3270,0
20241028,170900,216845850,3270,3270,3270,3270,0
20241028,170800,216845850,3270,3270,3270,3270,0
20241028,170700,216845850,3270,3270,3270,3270,0
20241028,170600,216845850,3270,3270,3270,3270,0
20241028,170500,216845850,3270,3270,3270,3270,0
20241028,170400,216845850,3270,3270,3270,3270,0
20241028,170300,216845850,3270,3270,3270,3270,0
20241028,170200,216845850,3270,3270,3270,3270,0
20241028,170100,216845850,3270,3270,3270,3270,0
20241028,170000,216845850,3270,3270,3270,3270,0
20241028,165900,216845850,3270,3270,3270,3270,0
20241028,165800,216845850,3270,3270,3270,3270,0
20241028,165700,216845850,3270,3270,3270,3270,0
20241028,165600,216845850,3270,3270,3270,3270,0
20241028,165500,216845850,3270,3270,3270,3270,0
20241028,165400,216845850,3270,3270,3270,3270,0
20241028,165300,216845850,3270,3270,3270,3270,0
20241028,165200,216845850,3270,3270,3270,3270,0
20241028,165100,216845850,3270,3270,3270,3270,552
20241028,165000,216845850,3270,3270,3270,3270,0
20241028,164900,216845850,3270,3270,3270,3270,0
20241028,164800,216845850,3270,3270,3270,3270,0
20241028,164700,216845850,3270,3270,3270,3270,0
20241028,164600,216845850,3270,3270,3270,3270,0
20241028,164500,216845850,3270,3270,3270,3270,0
20241028,164400,216845850,3270,3270,3270,3270,0
20241028,164300,216845850,3270,3270,3270,3270,0
20241028,164200,216845850,3270,3270,3270,3270,0
20241028,164100,216845850,3270,3270,3270,3270,0
20241028,164000,216845850,3270,3270,3270,3270,0
20241028,163900,216845850,3270,3270,3270,3270,0
20241028,163800,216845850,3270,3270,3270,3270,0
20241028,163700,216845850,3270,3270,3270,3270,0
20241028,163600,216845850,3270,3270,3270,3270,0
20241028,163500,216845850,3270,3270,3270,3270,0
20241028,163400,216845850,3270,3270,3270,3270,0
20241028,163300,216845850,3270,3270,3270,3270,0
20241028,163200,216845850,3270,3270,3270,3270,0
20241028,163100,216845850,3270,3270,3270,3270,0
20241028,163000,216845850,3270,3270,3270,3270,0
20241028,162900,216845850,3270,3270,3270,3270,0
20241028,162800,216845850,3270,3270,3270,3270,0
20241028,162700,216845850,3270,3270,3270,3270,0
20241028,162600,216845850,3270,3270,3270,3270,0
20241028,162500,216845850,3270,3270,3270,3270,0
20241028,162400,216845850,3270,3270,3270,3270,0
20241028,162300,216845850,3270,3270,3270,3270,0
20241028,162200,216845850,3270,3270,3270,3270,0
20241028,162100,216845850,3270,3270,3270,3270,552
20241028,162000,216845850,3270,3270,3270,3270,0
20241028,161900,216845850,3270,3270,3270,3270,0
20241028,161800,216845850,3270,3270,3270,3270,0
20241028,161700,216845850,3270,3270,3270,3270,0
20241028,161600,216845850,3270,3270,3270,3270,0
20241028,161500,216845850,3270,3270,3270,3270,0
20241028,161400,216845850,3270,3270,3270,3270,0
20241028,161300,216845850,3270,3270,3270,3270,0
20241028,161200,216845850,3270,3270,3270,3270,0
20241028,161100,216845850,3270,3270,3270,3270,0
20241028,161000,216845850,3270,3270,3270,3270,0
20241028,160900,216845850,3270,3270,3270,3270,0
20241028,160800,216845850,3270,3270,3270,3270,0
20241028,160700,216845850,3270,3270,3270,3270,0
20241028,160600,216845850,3270,3270,3270,3270,0
20241028,160500,216845850,3270,3270,3270,3270,0
20241028,160400,216845850,3270,3270,3270,3270,0
20241028,160300,216845850,3270,3270,3270,3270,0
20241028,160200,216845850,3270,3270,3270,3270,0
20241028,160100,216845850,3270,3270,3270,3270,0
20241028,160000,216845850,3270,3270,3270,3270,0
20241028,155900,216845850,3270,3270,3270,3270,0
20241028,155800,216845850,3270,3270,3270,3270,0
20241028,155700,216845850,3270,3270,3270,3270,0
20241028,155600,216845850,3270,3270,3270,3270,0
20241028,155500,216845850,3270,3270,3270,3270,0
20241028,155400,216845850,3270,3270,3270,3270,0
20241028,155300,216845850,3270,3270,3270,3270,0
20241028,155200,216845850,3270,3270,3270,3270,0
20241028,155100,216845850,3270,3270,3270,3270,552
20241028,155000,216845850,3270,3270,3270,3270,0
20241028,154900,216845850,3270,3270,3270,3270,0
20241028,154800,216845850,3270,3270,3270,3270,0
20241028,154700,216845850,3270,3270,3270,3270,0
20241028,154600,216845850,3270,3270,3270,3270,0
20241028,154500,216845850,3270,3270,3270,3270,0
20241028,154400,216845850,3270,3270,3270,3270,0
20241028,154300,216845850,3270,3270,3270,3270,0
20241028,154200,216845850,3270,3270,3270,3270,0
20241028,154100,216845850,3270,3270,3270,3270,0
20241028,154000,216845850,3270,3270,3270,3270,0
20241028,153900,216845850,3270,3270,3270,3270,0
20241028,153800,216845850,3270,3270,3270,3270,0
20241028,153700,216845850,3270,3270,3270,3270,0
20241028,153600,216845850,3270,3270,3270,3270,0
20241028,153500,216845850,3270,3270,3270,3270,0
20241028,153400,216845850,3270,3270,3270,3270,0
20241028,153300,216845850,3270,3270,3270,3270,0
20241028,153200,216845850,3270,3270,3270,3270,0
20241028,153100,216845850,3270,3270,3270,3270,0
20241028,153000,216845850,3270,3270,3270,3270,552
20241028,152900,215040810,3260,3260,3260,3260,0
20241028,152800,215040810,3260,3260,3260,3260,0
20241028,152700,215040810,3260,3260,3260,3260,0
20241028,152600,215040810,3260,3260,3260,3260,0
20241028,152500,215040810,3260,3260,3260,3260,0
20241028,152400,215040810,3260,3260,3260,3260,0
20241028,152300,215040810,3260,3260,3260,3260,0
20241028,152200,215040810,3260,3260,3260,3260,0
20241028,152100,215040810,3260,3260,3260,3260,0
20241028,152000,215040810,3260,3260,3260,3260,0
20241028,151900,215040810,3260,3255,3260,3255,740
20241028,151800,212629990,3260,3260,3260,3255,1236
20241028,151700,208600775,3270,3260,3270,3260,208
20241028,151600,207922685,3260,3260,3260,3260,0
20241028,151500,207922685,3260,3265,3265,3260,3464
20241028,151400,196627545,3265,3275,3275,3265,1069
20241028,151300,193131890,3275,3275,3275,3275,0
20241028,151200,193131890,3275,3275,3275,3275,620
20241028,151100,191101390,3270,3270,3270,3270,20
20241028,151000,191035990,3270,3275,3275,3270,205
20241028,150900,190365615,3275,3275,3275,3275,5
20241028,150800,190349240,3275,3265,3275,3265,201
20241028,150700,189692965,3265,3265,3265,3265,5
20241028,150600,189676640,3275,3275,3275,3275,0
20241028,150500,189676640,3275,3275,3275,3275,5
20241028,150400,189660265,3275,3275,3275,3275,0
20241028,150300,189660265,3275,3275,3275,3275,5
20241028,150200,189643890,3270,3270,3270,3270,86
20241028,150100,189362670,3260,3260,3260,3260,0
20241028,150000,189362670,3260,3260,3260,3260,0
20241028,145900,189362670,3260,3270,3270,3260,2
20241028,145800,189356140,3260,3260,3260,3260,10
20241028,145700,189323540,3265,3265,3265,3265,0
20241028,145600,189323540,3265,3265,3265,3265,500
20241028,145500,187691040,3275,3275,3275,3275,0
20241028,145400,187691040,3275,3270,3275,3270,493
20241028,145300,186078135,3275,3275,3275,3275,7
20241028,145200,186055210,3260,3260,3260,3260,10
20241028,145100,186022610,3260,3260,3260,3260,1
20241028,145000,186019350,3265,3265,3265,3265,183
20241028,144900,185421855,3265,3265,3265,3265,220
20241028,144800,184703555,3275,3275,3275,3275,0
20241028,144700,184703555,3275,3265,3275,3265,18
20241028,144600,184644645,3275,3275,3275,3275,0
20241028,144500,184644645,3275,3275,3275,3275,0
20241028,144400,184644645,3275,3270,3275,3270,172
20241028,144300,184081350,3275,3275,3275,3275,0
20241028,144200,184081350,3275,3275,3275,3275,0
20241028,144100,184081350,3275,3275,3275,3275,0
20241028,144000,184081350,3275,3275,3275,3275,0
20241028,143900,184081350,3275,3275,3275,3275,0
20241028,143800,184081350,3275,3275,3275,3275,0
20241028,143700,184081350,3275,3270,3275,3270,54
20241028,143600,183904765,3270,3270,3270,3270,0
20241028,143500,183904765,3270,3270,3270,3270,0
20241028,143400,183904765,3270,3270,3270,3270,40
20241028,143300,183773965,3270,3270,3270,3270,0
20241028,143200,183773965,3270,3270,3270,3270,0
20241028,143100,183773965,3270,3270,3270,3270,305
20241028,143000,182776615,3270,3270,3270,3270,0
20241028,142900,182776615,3270,3270,3270,3270,1
20241028,142800,182773345,3260,3260,3260,3260,0
20241028,142700,182773345,3260,3260,3260,3260,352
20241028,142600,181625825,3270,3270,3270,3270,0
20241028,142500,181625825,3270,3270,3270,3270,1
20241028,142400,181622555,3275,3275,3275,3275,0
20241028,142300,181622555,3275,3275,3275,3275,0
20241028,142200,181622555,3275,3275,3275,3275,0
20241028,142100,181622555,3275,3275,3275,3275,0
20241028,142000,181622555,3275,3275,3275,3275,0
20241028,141900,181622555,3275,3275,3275,3275,0
20241028,141800,181622555,3275,3275,3275,3275,0
20241028,141700,181622555,3275,3275,3275,3275,0
20241028,141600,181622555,3275,3275,3275,3275,1
20241028,141500,181619280,3260,3260,3260,3260,40
20241028,141400,181488880,3275,3275,3275,3275,0
20241028,141300,181488880,3275,3275,3275,3275,0
20241028,141200,181488880,3275,3275,3275,3275,0
20241028,141100,181488880,3275,3275,3275,3275,0
20241028,141000,181488880,3275,3275,3275,3275,0
20241028,140900,181488880,3275,3275,3275,3275,0
20241028,140800,181488880,3275,3275,3275,3275,0
20241028,140700,181488880,3275,3275,3275,3275,12
20241028,140600,181449580,3275,3275,3275,3275,0
20241028,140500,181449580,3275,3275,3275,3275,0
20241028,140400,181449580,3275,3275,3275,3275,222
20241028,140300,180722530,3280,3280,3280,3280,0
20241028,140200,180722530,3280,3280,3280,3280,0
20241028,140100,180722530,3280,3280,3280,3280,0
20241028,140000,180722530,3280,3280,3280,3280,0
20241028,135900,180722530,3280,3280,3280,3280,0
20241028,135800,180722530,3280,3280,3280,3280,0
20241028,135700,180722530,3280,3280,3280,3280,0
20241028,135600,180722530,3280,3280,3280,3280,45
20241028,135500,180574930,3280,3280,3280,3280,300
20241028,135400,179590930,3280,3280,3280,3280,0
20241028,135300,179590930,3280,3280,3280,3280,0
20241028,135200,179590930,3280,3280,3280,3280,1
20241028,135100,179587650,3280,3280,3280,3280,0
20241028,135000,179587650,3280,3280,3280,3280,0
20241028,134900,179587650,3280,3280,3280,3280,0
20241028,134800,179587650,3280,3280,3280,3280,0
20241028,134700,179587650,3280,3280,3280,3280,0
20241028,134600,179587650,3280,3275,3280,3260,1291
20241028,134500,175375970,3275,3270,3275,3270,1588
20241028,134400,170177365,3270,3270,3270,3270,0
20241028,134300,170177365,3270,3270,3270,3270,0
20241028,134200,170177365,3270,3270,3270,3270,1552
20241028,134100,165102325,3265,3255,3265,3255,2452
20241028,134000,157114815,3255,3255,3255,3255,250
20241028,133900,156301065,3260,3255,3260,3255,850
20241028,133800,153532315,3265,3265,3265,3265,0
20241028,133700,153532315,3265,3265,3265,3265,0
20241028,133600,153532315,3265,3265,3265,3265,0
20241028,133500,153532315,3265,3265,3265,3265,0
20241028,133400,153532315,3265,3265,3265,3265,0
20241028,133300,153532315,3265,3265,3265,3265,0
20241028,133200,153532315,3265,3265,3265,3265,0
20241028,133100,153532315,3265,3265,3265,3265,0
20241028,133000,153532315,3265,3265,3265,3265,0
20241028,132900,153532315,3265,3265,3265,3265,0
20241028,132800,153532315,3265,3265,3265,3265,200
20241028,132700,152879315,3265,3265,3265,3265,10
20241028,132600,152846665,3260,3260,3260,3260,48
20241028,132500,152690185,3260,3260,3260,3260,0
20241028,132400,152690185,3260,3260,3260,3260,0
20241028,132300,152690185,3260,3260,3260,3260,0
20241028,132200,152690185,3260,3260,3260,3260,0
20241028,132100,152690185,3260,3260,3260,3260,2
20241028,132000,152683665,3265,3265,3265,3265,0
20241028,131900,152683665,3265,3265,3265,3265,0
20241028,131800,152683665,3265,3265,3265,3265,0
20241028,131700,152683665,3265,3265,3265,3265,0
20241028,131600,152683665,3265,3265,3265,3265,0
20241028,131500,152683665,3265,3265,3265,3265,0
20241028,131400,152683665,3265,3265,3265,3265,0
20241028,131300,152683665,3265,3265,3265,3265,0
20241028,131200,152683665,3265,3265,3265,3265,0
20241028,131100,152683665,3265,3265,3265,3265,0
20241028,131000,152683665,3265,3265,3265,3265,0
20241028,130900,152683665,3265,3265,3265,3265,0
20241028,130800,152683665,3265,3265,3265,3265,0
20241028,130700,152683665,3265,3250,3265,3250,2
20241028,130600,152677150,3250,3250,3250,3250,4
20241028,130500,152664150,3250,3250,3250,3250,0
20241028,130400,152664150,3250,3250,3250,3250,0
20241028,130300,152664150,3250,3250,3250,3250,0
20241028,130200,152664150,3250,3250,3250,3250,0
20241028,130100,152664150,3250,3250,3250,3250,0
20241028,130000,152664150,3250,3250,3250,3250,0
20241028,125900,152664150,3250,3250,3250,3250,0
20241028,125800,152664150,3250,3250,3250,3250,11
20241028,125700,152628400,3250,3250,3250,3250,0
20241028,125600,152628400,3250,3250,3250,3250,140
20241028,125500,152173400,3265,3265,3265,3265,0
20241028,125400,152173400,3265,3265,3265,3265,0
20241028,125300,152173400,3265,3265,3265,3265,10
20241028,125200,152140750,3265,3265,3265,3265,0
20241028,125100,152140750,3265,3265,3265,3265,6
20241028,125000,152121160,3250,3255,3255,3250,180
20241028,124900,151535405,3260,3260,3260,3260,1
20241028,124800,151532145,3260,3265,3265,3260,34
20241028,124700,151421255,3265,3265,3265,3265,0
20241028,124600,151421255,3265,3265,3265,3265,0
20241028,124500,151421255,3265,3265,3265,3265,21
20241028,124400,151352690,3270,3270,3270,3270,0
20241028,124300,151352690,3270,3270,3270,3270,0
20241028,124200,151352690,3270,3270,3270,3270,0
20241028,124100,151352690,3270,3270,3270,3270,0
20241028,124000,151352690,3270,3270,3270,3270,0
20241028,123900,151352690,3270,3270,3270,3270,3
20241028,123800,151342880,3260,3260,3260,3260,0
20241028,123700,151342880,3260,3260,3260,3260,0
20241028,123600,151342880,3260,3260,3260,3260,0
20241028,123500,151342880,3260,3260,3260,3260,0
20241028,123400,151342880,3260,3260,3260,3260,1
20241028,123300,151339620,3270,3270,3270,3270,0
20241028,123200,151339620,3270,3270,3270,3270,0
20241028,123100,151339620,3270,3270,3270,3270,0
20241028,123000,151339620,3270,3270,3270,3270,0
20241028,122900,151339620,3270,3270,3270,3270,0
20241028,122800,151339620,3270,3270,3270,3270,0
20241028,122700,151339620,3270,3270,3270,3270,0
20241028,122600,151339620,3270,3270,3270,3270,0
20241028,122500,151339620,3270,3270,3270,3270,0
20241028,122400,151339620,3270,3270,3270,3270,1
20241028,122300,151336350,3255,3255,3255,3255,2
20241028,122200,151329840,3265,3260,3265,3260,966
20241028,122100,148176210,3260,3260,3260,3260,0
20241028,122000,148176210,3260,3260,3260,3260,0
20241028,121900,148176210,3260,3260,3260,3260,43
20241028,121800,148036030,3260,3260,3260,3260,0
20241028,121700,148036030,3260,3260,3260,3260,0
20241028,121600,148036030,3260,3260,3260,3260,0
20241028,121500,148036030,3260,3260,3260,3260,0
20241028,121400,148036030,3260,3260,3260,3260,0
20241028,121300,148036030,3260,3260,3260,3260,0
20241028,121200,148036030,3260,3260,3260,3260,0
20241028,121100,148036030,3260,3260,3260,3260,1
20241028,121000,148032770,3265,3265,3265,3265,0
20241028,120900,148032770,3265,3265,3265,3265,0
20241028,120800,148032770,3265,3265,3265,3265,0
20241028,120700,148032770,3265,3265,3265,3265,500
20241028,120600,146400270,3265,3265,3265,3265,0
20241028,120500,146400270,3265,3265,3265,3265,1
20241028,120400,146397005,3260,3250,3260,3250,1227
20241028,120300,142401830,3255,3255,3255,3255,0
20241028,120200,142401830,3255,3255,3255,3255,0
20241028,120100,142401830,3255,3255,3255,3255,1
20241028,120000,142398575,3250,3250,3250,3250,230
20241028,115900,141651075,3250,3250,3250,3250,0
20241028,115800,141651075,3250,3250,3250,3250,0
20241028,115700,141651075,3250,3250,3250,3250,0
20241028,115600,141651075,3250,3250,3250,3250,4
20241028,115500,141638075,3250,3250,3250,3250,0
20241028,115400,141638075,3250,3250,3250,3250,0
20241028,115300,141638075,3250,3240,3250,3240,197
20241028,115200,140997835,3240,3240,3240,3240,3
20241028,115100,140988115,3250,3250,3250,3250,1
20241028,115000,140984865,3250,3250,3250,3250,0
20241028,114900,140984865,3250,3250,3250,3250,0
20241028,114800,140984865,3250,3250,3250,3250,0
20241028,114700,140984865,3250,3250,3250,3250,0
20241028,114600,140984865,3250,3250,3250,3250,0
20241028,114500,140984865,3250,3250,3250,3250,0
20241028,114400,140984865,3250,3250,3250,3250,0
20241028,114300,140984865,3250,3245,3250,3245,640
20241028,114200,138907615,3245,3245,3245,3245,1
20241028,114100,138904370,3245,3245,3245,3245,0
20241028,114000,138904370,3245,3245,3245,3245,0
20241028,113900,138904370,3245,3245,3245,3245,0
20241028,113800,138904370,3245,3245,3245,3245,0
20241028,113700,138904370,3245,3245,3245,3245,0
20241028,113600,138904370,3245,3245,3245,3245,0
20241028,113500,138904370,3245,3240,3245,3240,277
20241028,113400,138006885,3240,3240,3240,3240,0
20241028,113300,138006885,3240,3240,3240,3240,0
20241028,113200,138006885,3240,3240,3240,3240,0
20241028,113100,138006885,3240,3220,3240,3220,2
20241028,113000,138000425,3240,3240,3240,3240,0
20241028,112900,138000425,3240,3240,3240,3240,0
20241028,112800,138000425,3240,3240,3240,3240,10
20241028,112700,137968025,3240,3240,3240,3240,10
20241028,112600,137935625,3240,3240,3240,3240,0
20241028,112500,137935625,3240,3240,3240,3240,0
20241028,112400,137935625,3240,3240,3240,3240,0
20241028,112300,137935625,3240,3240,3240,3240,0
20241028,112200,137935625,3240,3220,3240,3215,198
20241028,112100,137298265,3220,3220,3220,3220,60
20241028,112000,137105065,3240,3240,3240,3240,0
20241028,111900,137105065,3240,3240,3240,3240,1
20241028,111800,137101825,3220,3225,3225,3220,277
20241028,111700,136209235,3235,3230,3235,3230,365
20241028,111600,135028505,3235,3235,3235,3235,0
20241028,111500,135028505,3235,3235,3235,3235,0
20241028,111400,135028505,3235,3235,3235,3235,0
20241028,111300,135028505,3235,3235,3235,3235,0
20241028,111200,135028505,3235,3230,3235,3230,243
20241028,111100,134243610,3235,3235,3235,3235,0
20241028,111000,134243610,3235,3235,3235,3235,600
20241028,110900,132302610,3235,3235,3235,3235,1
20241028,110800,132299375,3225,3235,3235,3225,73
20241028,110700,132063940,3230,3230,3230,3230,10
20241028,110600,132031640,3230,3230,3230,3230,0
20241028,110500,132031640,3230,3230,3230,3230,0
20241028,110400,132031640,3230,3230,3230,3230,0
20241028,110300,132031640,3230,3230,3230,3230,0
20241028,110200,132031640,3230,3225,3230,3225,601
20241028,110100,130090910,3225,3225,3225,3225,0
20241028,110000,130090910,3225,3225,3225,3225,0
20241028,105900,130090910,3225,3205,3225,3205,1235
20241028,105800,126109655,3200,3220,3220,3200,7365
20241028,105700,102483810,3235,3235,3235,3235,0
20241028,105600,102483810,3235,3235,3235,3235,0
20241028,105500,102483810,3235,3235,3235,3235,249
20241028,105400,101678295,3235,3235,3235,3235,0
20241028,105300,101678295,3235,3235,3235,3235,581
20241028,105200,99798760,3235,3235,3235,3235,1
20241028,105100,99795525,3205,3225,3225,3205,11741
20241028,105000,62091170,3220,3220,3220,3220,0
20241028,104900,62091170,3220,3230,3230,3220,905
20241028,104800,59170770,3250,3250,3250,3250,0
20241028,104700,59170770,3250,3250,3250,3250,0
20241028,104600,59170770,3250,3250,3250,3250,0
20241028,104500,59170770,3250,3250,3250,3250,0
20241028,104400,59170770,3250,3250,3250,3250,0
20241028,104300,59170770,3250,3250,3250,3250,0
20241028,104200,59170770,3250,3250,3250,3250,100
20241028,104100,58845770,3250,3250,3250,3250,0
20241028,104000,58845770,3250,3250,3250,3250,1
20241028,103900,58842520,3235,3235,3235,3235,0
20241028,103800,58842520,3235,3235,3235,3235,2160
20241028,103700,51854920,3235,3235,3235,3235,0
20241028,103600,51854920,3235,3235,3235,3235,0
20241028,103500,51854920,3235,3235,3235,3235,0
20241028,103400,51854920,3235,3240,3240,3235,500
20241028,103300,50237410,3260,3260,3260,3260,0
20241028,103200,50237410,3260,3255,3260,3255,668
20241028,103100,48063020,3255,3255,3255,3255,0
20241028,103000,48063020,3255,3255,3255,3255,0
20241028,102900,48063020,3255,3255,3255,3255,0
20241028,102800,48063020,3255,3255,3255,3255,0
20241028,102700,48063020,3255,3255,3255,3255,6
20241028,102600,48043490,3255,3255,3255,3255,1
20241028,102500,48040235,3235,3235,3235,3235,149
20241028,102400,47558220,3235,3235,3235,3235,1
20241028,102300,47554985,3255,3255,3255,3255,1
20241028,102200,47551730,3235,3235,3235,3235,0
20241028,102100,47551730,3235,3235,3235,3235,100
20241028,102000,47228230,3255,3255,3255,3255,0
20241028,101900,47228230,3255,3255,3255,3255,0
20241028,101800,47228230,3255,3255,3255,3255,0
20241028,101700,47228230,3255,3255,3255,3255,0
20241028,101600,47228230,3255,3255,3255,3255,0
20241028,101500,47228230,3255,3255,3255,3255,0
20241028,101400,47228230,3255,3255,3255,3255,0
20241028,101300,47228230,3255,3255,3255,3255,0
20241028,101200,47228230,3255,3255,3255,3255,0
20241028,101100,47228230,3255,3255,3255,3255,0
20241028,101000,47228230,3255,3255,3255,3255,0
20241028,100900,47228230,3255,3255,3255,3255,100
20241028,100800,46902730,3255,3255,3255,3255,0
20241028,100700,46902730,3255,3255,3255,3255,701
20241028,100600,44620975,3250,3250,3250,3250,0
20241028,100500,44620975,3250,3250,3250,3250,0
20241028,100400,44620975,3250,3250,3250,3250,10
20241028,100300,44588475,3230,3235,3235,3230,200
20241028,100200,43942465,3230,3230,3230,3230,0
20241028,100100,43942465,3230,3230,3230,3230,430
20241028,100000,42553565,3255,3230,3255,3230,146
20241028,095900,42081135,3230,3230,3230,3230,0
20241028,095800,42081135,3230,3240,3240,3230,2048
20241028,095700,35457550,3255,3255,3255,3255,3
20241028,095600,35447785,3255,3255,3255,3255,10
20241028,095500,35415235,3255,3255,3255,3255,0
20241028,095400,35415235,3255,3250,3255,3250,30
20241028,095300,35317635,3255,3255,3255,3255,0
20241028,095200,35317635,3255,3255,3255,3255,20
20241028,095100,35252535,3255,3255,3255,3255,0
20241028,095000,35252535,3255,3255,3255,3255,1
20241028,094900,35249280,3235,3250,3250,3235,185
20241028,094800,34648060,3250,3250,3250,3250,0
20241028,094700,34648060,3250,3250,3250,3250,320
20241028,094600,33608060,3250,3235,3250,3235,3
20241028,094500,33598325,3250,3240,3250,3240,313
20241028,094400,32584165,3250,3250,3250,3250,0
20241028,094300,32584165,3250,3250,3250,3250,0
20241028,094200,32584165,3250,3250,3250,3250,0
20241028,094100,32584165,3250,3250,3250,3250,0
20241028,094000,32584165,3250,3250,3250,3250,0
20241028,093900,32584165,3250,3250,3250,3250,1
20241028,093800,32580915,3240,3240,3240,3240,0
20241028,093700,32580915,3240,3245,3245,3240,2
20241028,093600,32574430,3250,3250,3250,3250,101
20241028,093500,32246180,3250,3240,3250,3240,310
20241028,093400,31238780,3250,3250,3250,3250,753
20241028,093300,28791530,3250,3245,3250,3245,198
20241028,093200,28148325,3245,3245,3245,3245,0
20241028,093100,28148325,3245,3245,3245,3245,2
20241028,093000,28141835,3225,3225,3225,3225,430
20241028,092900,26755085,3225,3230,3230,3225,600
20241028,092800,24817230,3250,3250,3250,3250,0
20241028,092700,24817230,3250,3250,3250,3250,0
20241028,092600,24817230,3250,3250,3250,3250,0
20241028,092500,24817230,3250,3250,3250,3250,100
20241028,092400,24492230,3230,3230,3230,3230,1
20241028,092300,24489000,3230,3230,3230,3230,0
20241028,092200,24489000,3230,3230,3230,3230,2
20241028,092100,24482540,3230,3230,3230,3230,1000
20241028,092000,21252540,3230,3250,3250,3230,37
20241028,091900,21132825,3230,3230,3230,3230,30
20241028,091800,21035925,3245,3245,3245,3245,0
20241028,091700,21035925,3245,3240,3245,3210,2674
20241028,091600,12420775,3250,3250,3250,3250,0
20241028,091500,12420775,3250,3250,3250,3250,166
20241028,091400,11881275,3245,3245,3245,3245,30
20241028,091300,11783925,3245,3240,3245,3240,98
20241028,091200,11466400,3240,3240,3240,3240,1
20241028,091100,11463160,3235,3235,3235,3235,350
20241028,091000,10330910,3225,3225,3225,3225,0
20241028,090900,10330910,3225,3230,3230,3225,648
20241028,090800,8240600,3240,3240,3240,3240,85
20241028,090700,7965200,3225,3225,3225,3225,299
20241028,090600,7000925,3240,3240,3240,3240,31
20241028,090500,6900485,3240,3240,3240,3240,643
20241028,090400,4817165,3240,3240,3240,3240,3
20241028,090300,4807445,3240,3235,3240,3235,64
20241028,090200,4600100,3220,3220,3220,3220,0
20241028,090100,4600100,3220,3220,3220,3220,519
20241028,090000,2928920,3220,3215,3230,3215,910