KissMeData/318000/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,211400,75965610,5690,5690,5690,5690,230
20241028,211300,75965610,5690,5690,5690,5690,0
20241028,211200,75965610,5690,5690,5690,5690,0
20241028,211100,75965610,5690,5690,5690,5690,0
20241028,211000,75965610,5690,5690,5690,5690,0
20241028,210900,75965610,5690,5690,5690,5690,0
20241028,210800,75965610,5690,5690,5690,5690,0
20241028,210700,75965610,5690,5690,5690,5690,0
20241028,210600,75965610,5690,5690,5690,5690,0
20241028,210500,75965610,5690,5690,5690,5690,0
20241028,210400,75965610,5690,5690,5690,5690,0
20241028,210300,75965610,5690,5690,5690,5690,0
20241028,210200,75965610,5690,5690,5690,5690,0
20241028,210100,75965610,5690,5690,5690,5690,0
20241028,210000,75965610,5690,5690,5690,5690,0
20241028,205900,75965610,5690,5690,5690,5690,0
20241028,205800,75965610,5690,5690,5690,5690,0
20241028,205700,75965610,5690,5690,5690,5690,0
20241028,205600,75965610,5690,5690,5690,5690,0
20241028,205500,75965610,5690,5690,5690,5690,0
20241028,205400,75965610,5690,5690,5690,5690,0
20241028,205300,75965610,5690,5690,5690,5690,0
20241028,205200,75965610,5690,5690,5690,5690,0
20241028,205100,75965610,5690,5690,5690,5690,0
20241028,205000,75965610,5690,5690,5690,5690,0
20241028,204900,75965610,5690,5690,5690,5690,0
20241028,204800,75965610,5690,5690,5690,5690,0
20241028,204700,75965610,5690,5690,5690,5690,0
20241028,204600,75965610,5690,5690,5690,5690,0
20241028,204500,75965610,5690,5690,5690,5690,0
20241028,204400,75965610,5690,5690,5690,5690,230
20241028,204300,75965610,5690,5690,5690,5690,0
20241028,204200,75965610,5690,5690,5690,5690,0
20241028,204100,75965610,5690,5690,5690,5690,0
20241028,204000,75965610,5690,5690,5690,5690,0
20241028,203900,75965610,5690,5690,5690,5690,0
20241028,203800,75965610,5690,5690,5690,5690,0
20241028,203700,75965610,5690,5690,5690,5690,0
20241028,203600,75965610,5690,5690,5690,5690,0
20241028,203500,75965610,5690,5690,5690,5690,0
20241028,203400,75965610,5690,5690,5690,5690,0
20241028,203300,75965610,5690,5690,5690,5690,0
20241028,203200,75965610,5690,5690,5690,5690,0
20241028,203100,75965610,5690,5690,5690,5690,0
20241028,203000,75965610,5690,5690,5690,5690,0
20241028,202900,75965610,5690,5690,5690,5690,0
20241028,202800,75965610,5690,5690,5690,5690,0
20241028,202700,75965610,5690,5690,5690,5690,0
20241028,202600,75965610,5690,5690,5690,5690,0
20241028,202500,75965610,5690,5690,5690,5690,0
20241028,202400,75965610,5690,5690,5690,5690,0
20241028,202300,75965610,5690,5690,5690,5690,0
20241028,202200,75965610,5690,5690,5690,5690,0
20241028,202100,75965610,5690,5690,5690,5690,0
20241028,202000,75965610,5690,5690,5690,5690,0
20241028,201900,75965610,5690,5690,5690,5690,0
20241028,201800,75965610,5690,5690,5690,5690,0
20241028,201700,75965610,5690,5690,5690,5690,0
20241028,201600,75965610,5690,5690,5690,5690,0
20241028,201500,75965610,5690,5690,5690,5690,0
20241028,201400,75965610,5690,5690,5690,5690,230
20241028,201300,75965610,5690,5690,5690,5690,0
20241028,201200,75965610,5690,5690,5690,5690,0
20241028,201100,75965610,5690,5690,5690,5690,0
20241028,201000,75965610,5690,5690,5690,5690,0
20241028,200900,75965610,5690,5690,5690,5690,0
20241028,200800,75965610,5690,5690,5690,5690,0
20241028,200700,75965610,5690,5690,5690,5690,0
20241028,200600,75965610,5690,5690,5690,5690,0
20241028,200500,75965610,5690,5690,5690,5690,0
20241028,200400,75965610,5690,5690,5690,5690,0
20241028,200300,75965610,5690,5690,5690,5690,0
20241028,200200,75965610,5690,5690,5690,5690,0
20241028,200100,75965610,5690,5690,5690,5690,0
20241028,200000,75965610,5690,5690,5690,5690,0
20241028,195900,75965610,5690,5690,5690,5690,0
20241028,195800,75965610,5690,5690,5690,5690,0
20241028,195700,75965610,5690,5690,5690,5690,0
20241028,195600,75965610,5690,5690,5690,5690,0
20241028,195500,75965610,5690,5690,5690,5690,0
20241028,195400,75965610,5690,5690,5690,5690,0
20241028,195300,75965610,5690,5690,5690,5690,0
20241028,195200,75965610,5690,5690,5690,5690,0
20241028,195100,75965610,5690,5690,5690,5690,0
20241028,195000,75965610,5690,5690,5690,5690,0
20241028,194900,75965610,5690,5690,5690,5690,0
20241028,194800,75965610,5690,5690,5690,5690,0
20241028,194700,75965610,5690,5690,5690,5690,0
20241028,194600,75965610,5690,5690,5690,5690,0
20241028,194500,75965610,5690,5690,5690,5690,0
20241028,194400,75965610,5690,5690,5690,5690,230
20241028,194300,75965610,5690,5690,5690,5690,0
20241028,194200,75965610,5690,5690,5690,5690,0
20241028,194100,75965610,5690,5690,5690,5690,0
20241028,194000,75965610,5690,5690,5690,5690,0
20241028,193900,75965610,5690,5690,5690,5690,0
20241028,193800,75965610,5690,5690,5690,5690,0
20241028,193700,75965610,5690,5690,5690,5690,0
20241028,193600,75965610,5690,5690,5690,5690,0
20241028,193500,75965610,5690,5690,5690,5690,0
20241028,193400,75965610,5690,5690,5690,5690,0
20241028,193300,75965610,5690,5690,5690,5690,0
20241028,193200,75965610,5690,5690,5690,5690,0
20241028,193100,75965610,5690,5690,5690,5690,0
20241028,193000,75965610,5690,5690,5690,5690,0
20241028,192900,75965610,5690,5690,5690,5690,0
20241028,192800,75965610,5690,5690,5690,5690,0
20241028,192700,75965610,5690,5690,5690,5690,0
20241028,192600,75965610,5690,5690,5690,5690,0
20241028,192500,75965610,5690,5690,5690,5690,0
20241028,192400,75965610,5690,5690,5690,5690,0
20241028,192300,75965610,5690,5690,5690,5690,0
20241028,192200,75965610,5690,5690,5690,5690,0
20241028,192100,75965610,5690,5690,5690,5690,0
20241028,192000,75965610,5690,5690,5690,5690,0
20241028,191900,75965610,5690,5690,5690,5690,0
20241028,191800,75965610,5690,5690,5690,5690,0
20241028,191700,75965610,5690,5690,5690,5690,0
20241028,191600,75965610,5690,5690,5690,5690,0
20241028,191500,75965610,5690,5690,5690,5690,0
20241028,191400,75965610,5690,5690,5690,5690,230
20241028,191300,75965610,5690,5690,5690,5690,0
20241028,191200,75965610,5690,5690,5690,5690,0
20241028,191100,75965610,5690,5690,5690,5690,0
20241028,191000,75965610,5690,5690,5690,5690,0
20241028,190900,75965610,5690,5690,5690,5690,0
20241028,190800,75965610,5690,5690,5690,5690,0
20241028,190700,75965610,5690,5690,5690,5690,0
20241028,190600,75965610,5690,5690,5690,5690,0
20241028,190500,75965610,5690,5690,5690,5690,0
20241028,190400,75965610,5690,5690,5690,5690,0
20241028,190300,75965610,5690,5690,5690,5690,0
20241028,190200,75965610,5690,5690,5690,5690,0
20241028,190100,75965610,5690,5690,5690,5690,0
20241028,190000,75965610,5690,5690,5690,5690,0
20241028,185900,75965610,5690,5690,5690,5690,0
20241028,185800,75965610,5690,5690,5690,5690,0
20241028,185700,75965610,5690,5690,5690,5690,0
20241028,185600,75965610,5690,5690,5690,5690,0
20241028,185500,75965610,5690,5690,5690,5690,0
20241028,185400,75965610,5690,5690,5690,5690,0
20241028,185300,75965610,5690,5690,5690,5690,0
20241028,185200,75965610,5690,5690,5690,5690,0
20241028,185100,75965610,5690,5690,5690,5690,0
20241028,185000,75965610,5690,5690,5690,5690,0
20241028,184900,75965610,5690,5690,5690,5690,0
20241028,184800,75965610,5690,5690,5690,5690,0
20241028,184700,75965610,5690,5690,5690,5690,0
20241028,184600,75965610,5690,5690,5690,5690,0
20241028,184500,75965610,5690,5690,5690,5690,0
20241028,184400,75965610,5690,5690,5690,5690,230
20241028,184300,75965610,5690,5690,5690,5690,0
20241028,184200,75965610,5690,5690,5690,5690,0
20241028,184100,75965610,5690,5690,5690,5690,0
20241028,184000,75965610,5690,5690,5690,5690,0
20241028,183900,75965610,5690,5690,5690,5690,0
20241028,183800,75965610,5690,5690,5690,5690,0
20241028,183700,75965610,5690,5690,5690,5690,0
20241028,183600,75965610,5690,5690,5690,5690,0
20241028,183500,75965610,5690,5690,5690,5690,0
20241028,183400,75965610,5690,5690,5690,5690,0
20241028,183300,75965610,5690,5690,5690,5690,0
20241028,183200,75965610,5690,5690,5690,5690,0
20241028,183100,75965610,5690,5690,5690,5690,0
20241028,183000,75965610,5690,5690,5690,5690,0
20241028,182900,75965610,5690,5690,5690,5690,0
20241028,182800,75965610,5690,5690,5690,5690,0
20241028,182700,75965610,5690,5690,5690,5690,0
20241028,182600,75965610,5690,5690,5690,5690,0
20241028,182500,75965610,5690,5690,5690,5690,0
20241028,182400,75965610,5690,5690,5690,5690,0
20241028,182300,75965610,5690,5690,5690,5690,0
20241028,182200,75965610,5690,5690,5690,5690,0
20241028,182100,75965610,5690,5690,5690,5690,0
20241028,182000,75965610,5690,5690,5690,5690,0
20241028,181900,75965610,5690,5690,5690,5690,0
20241028,181800,75965610,5690,5690,5690,5690,0
20241028,181700,75965610,5690,5690,5690,5690,0
20241028,181600,75965610,5690,5690,5690,5690,0
20241028,181500,75965610,5690,5690,5690,5690,0
20241028,181400,75965610,5690,5690,5690,5690,230
20241028,181300,75965610,5690,5690,5690,5690,0
20241028,181200,75965610,5690,5690,5690,5690,0
20241028,181100,75965610,5690,5690,5690,5690,0
20241028,181000,75965610,5690,5690,5690,5690,0
20241028,180900,75965610,5690,5690,5690,5690,0
20241028,180800,75965610,5690,5690,5690,5690,0
20241028,180700,75965610,5690,5690,5690,5690,0
20241028,180600,75965610,5690,5690,5690,5690,0
20241028,180500,75965610,5690,5690,5690,5690,0
20241028,180400,75965610,5690,5690,5690,5690,0
20241028,180300,75965610,5690,5690,5690,5690,0
20241028,180200,75965610,5690,5690,5690,5690,0
20241028,180100,75965610,5690,5690,5690,5690,0
20241028,180000,75965610,5690,5690,5690,5690,0
20241028,175900,75965610,5690,5690,5690,5690,0
20241028,175800,75965610,5690,5690,5690,5690,0
20241028,175700,75965610,5690,5690,5690,5690,0
20241028,175600,75965610,5690,5690,5690,5690,0
20241028,175500,75965610,5690,5690,5690,5690,0
20241028,175400,75965610,5690,5690,5690,5690,0
20241028,175300,75965610,5690,5690,5690,5690,0
20241028,175200,75965610,5690,5690,5690,5690,0
20241028,175100,75965610,5690,5690,5690,5690,0
20241028,175000,75965610,5690,5690,5690,5690,0
20241028,174900,75965610,5690,5690,5690,5690,0
20241028,174800,75965610,5690,5690,5690,5690,0
20241028,174700,75965610,5690,5690,5690,5690,0
20241028,174600,75965610,5690,5690,5690,5690,0
20241028,174500,75965610,5690,5690,5690,5690,0
20241028,174400,75965610,5690,5690,5690,5690,230
20241028,174300,75965610,5690,5690,5690,5690,0
20241028,174200,75965610,5690,5690,5690,5690,0
20241028,174100,75965610,5690,5690,5690,5690,0
20241028,174000,75965610,5690,5690,5690,5690,0
20241028,173900,75965610,5690,5690,5690,5690,0
20241028,173800,75965610,5690,5690,5690,5690,0
20241028,173700,75965610,5690,5690,5690,5690,0
20241028,173600,75965610,5690,5690,5690,5690,0
20241028,173500,75965610,5690,5690,5690,5690,0
20241028,173400,75965610,5690,5690,5690,5690,0
20241028,173300,75965610,5690,5690,5690,5690,0
20241028,173200,75965610,5690,5690,5690,5690,0
20241028,173100,75965610,5690,5690,5690,5690,0
20241028,173000,75965610,5690,5690,5690,5690,0
20241028,172900,75965610,5690,5690,5690,5690,0
20241028,172800,75965610,5690,5690,5690,5690,0
20241028,172700,75965610,5690,5690,5690,5690,0
20241028,172600,75965610,5690,5690,5690,5690,0
20241028,172500,75965610,5690,5690,5690,5690,0
20241028,172400,75965610,5690,5690,5690,5690,0
20241028,172300,75965610,5690,5690,5690,5690,0
20241028,172200,75965610,5690,5690,5690,5690,0
20241028,172100,75965610,5690,5690,5690,5690,0
20241028,172000,75965610,5690,5690,5690,5690,0
20241028,171900,75965610,5690,5690,5690,5690,0
20241028,171800,75965610,5690,5690,5690,5690,0
20241028,171700,75965610,5690,5690,5690,5690,0
20241028,171600,75965610,5690,5690,5690,5690,0
20241028,171500,75965610,5690,5690,5690,5690,0
20241028,171400,75965610,5690,5690,5690,5690,230
20241028,171300,75965610,5690,5690,5690,5690,0
20241028,171200,75965610,5690,5690,5690,5690,0
20241028,171100,75965610,5690,5690,5690,5690,0
20241028,171000,75965610,5690,5690,5690,5690,0
20241028,170900,75965610,5690,5690,5690,5690,0
20241028,170800,75965610,5690,5690,5690,5690,0
20241028,170700,75965610,5690,5690,5690,5690,0
20241028,170600,75965610,5690,5690,5690,5690,0
20241028,170500,75965610,5690,5690,5690,5690,0
20241028,170400,75965610,5690,5690,5690,5690,0
20241028,170300,75965610,5690,5690,5690,5690,0
20241028,170200,75965610,5690,5690,5690,5690,0
20241028,170100,75965610,5690,5690,5690,5690,0
20241028,170000,75965610,5690,5690,5690,5690,0
20241028,165900,75965610,5690,5690,5690,5690,0
20241028,165800,75965610,5690,5690,5690,5690,0
20241028,165700,75965610,5690,5690,5690,5690,0
20241028,165600,75965610,5690,5690,5690,5690,0
20241028,165500,75965610,5690,5690,5690,5690,0
20241028,165400,75965610,5690,5690,5690,5690,0
20241028,165300,75965610,5690,5690,5690,5690,0
20241028,165200,75965610,5690,5690,5690,5690,0
20241028,165100,75965610,5690,5690,5690,5690,0
20241028,165000,75965610,5690,5690,5690,5690,0
20241028,164900,75965610,5690,5690,5690,5690,0
20241028,164800,75965610,5690,5690,5690,5690,0
20241028,164700,75965610,5690,5690,5690,5690,0
20241028,164600,75965610,5690,5690,5690,5690,0
20241028,164500,75965610,5690,5690,5690,5690,0
20241028,164400,75965610,5690,5690,5690,5690,230
20241028,164300,75965610,5690,5690,5690,5690,0
20241028,164200,75965610,5690,5690,5690,5690,0
20241028,164100,75965610,5690,5690,5690,5690,0
20241028,164000,75965610,5690,5690,5690,5690,0
20241028,163900,75965610,5690,5690,5690,5690,0
20241028,163800,75965610,5690,5690,5690,5690,0
20241028,163700,75965610,5690,5690,5690,5690,0
20241028,163600,75965610,5690,5690,5690,5690,0
20241028,163500,75965610,5690,5690,5690,5690,0
20241028,163400,75965610,5690,5690,5690,5690,0
20241028,163300,75965610,5690,5690,5690,5690,0
20241028,163200,75965610,5690,5690,5690,5690,0
20241028,163100,75965610,5690,5690,5690,5690,0
20241028,163000,75965610,5690,5690,5690,5690,0
20241028,162900,75965610,5690,5690,5690,5690,0
20241028,162800,75965610,5690,5690,5690,5690,0
20241028,162700,75965610,5690,5690,5690,5690,0
20241028,162600,75965610,5690,5690,5690,5690,0
20241028,162500,75965610,5690,5690,5690,5690,0
20241028,162400,75965610,5690,5690,5690,5690,0
20241028,162300,75965610,5690,5690,5690,5690,0
20241028,162200,75965610,5690,5690,5690,5690,0
20241028,162100,75965610,5690,5690,5690,5690,0
20241028,162000,75965610,5690,5690,5690,5690,0
20241028,161900,75965610,5690,5690,5690,5690,0
20241028,161800,75965610,5690,5690,5690,5690,0
20241028,161700,75965610,5690,5690,5690,5690,0
20241028,161600,75965610,5690,5690,5690,5690,0
20241028,161500,75965610,5690,5690,5690,5690,0
20241028,161400,75965610,5690,5690,5690,5690,230
20241028,161300,75965610,5690,5690,5690,5690,0
20241028,161200,75965610,5690,5690,5690,5690,0
20241028,161100,75965610,5690,5690,5690,5690,0
20241028,161000,75965610,5690,5690,5690,5690,0
20241028,160900,75965610,5690,5690,5690,5690,0
20241028,160800,75965610,5690,5690,5690,5690,0
20241028,160700,75965610,5690,5690,5690,5690,0
20241028,160600,75965610,5690,5690,5690,5690,0
20241028,160500,75965610,5690,5690,5690,5690,0
20241028,160400,75965610,5690,5690,5690,5690,0
20241028,160300,75965610,5690,5690,5690,5690,0
20241028,160200,75965610,5690,5690,5690,5690,0
20241028,160100,75965610,5690,5690,5690,5690,0
20241028,160000,75965610,5690,5690,5690,5690,0
20241028,155900,75965610,5690,5690,5690,5690,0
20241028,155800,75965610,5690,5690,5690,5690,0
20241028,155700,75965610,5690,5690,5690,5690,0
20241028,155600,75965610,5690,5690,5690,5690,0
20241028,155500,75965610,5690,5690,5690,5690,0
20241028,155400,75965610,5690,5690,5690,5690,0
20241028,155300,75965610,5690,5690,5690,5690,0
20241028,155200,75965610,5690,5690,5690,5690,0
20241028,155100,75965610,5690,5690,5690,5690,0
20241028,155000,75965610,5690,5690,5690,5690,0
20241028,154900,75965610,5690,5690,5690,5690,0
20241028,154800,75965610,5690,5690,5690,5690,0
20241028,154700,75965610,5690,5690,5690,5690,0
20241028,154600,75965610,5690,5690,5690,5690,0
20241028,154500,75965610,5690,5690,5690,5690,0
20241028,154400,75965610,5690,5690,5690,5690,230
20241028,154300,75965610,5690,5690,5690,5690,0
20241028,154200,75965610,5690,5690,5690,5690,0
20241028,154100,75965610,5690,5690,5690,5690,0
20241028,154000,75965610,5690,5690,5690,5690,0
20241028,153900,75965610,5690,5690,5690,5690,0
20241028,153800,75965610,5690,5690,5690,5690,0
20241028,153700,75965610,5690,5690,5690,5690,0
20241028,153600,75965610,5690,5690,5690,5690,0
20241028,153500,75965610,5690,5690,5690,5690,0
20241028,153400,75965610,5690,5690,5690,5690,0
20241028,153300,75965610,5690,5690,5690,5690,0
20241028,153200,75965610,5690,5690,5690,5690,0
20241028,153100,75965610,5690,5690,5690,5690,0
20241028,153000,75965610,5690,5690,5690,5690,230
20241028,152900,74656910,5690,5690,5690,5690,0
20241028,152800,74656910,5690,5690,5690,5690,0
20241028,152700,74656910,5690,5690,5690,5690,0
20241028,152600,74656910,5690,5690,5690,5690,0
20241028,152500,74656910,5690,5690,5690,5690,0
20241028,152400,74656910,5690,5690,5690,5690,0
20241028,152300,74656910,5690,5690,5690,5690,0
20241028,152200,74656910,5690,5690,5690,5690,0
20241028,152100,74656910,5690,5690,5690,5690,0
20241028,152000,74656910,5690,5690,5690,5690,0
20241028,151900,74656910,5690,5690,5690,5690,10
20241028,151800,74600010,5690,5690,5690,5690,190
20241028,151700,73518910,5690,5690,5690,5690,132
20241028,151600,72767830,5680,5680,5680,5680,0
20241028,151500,72767830,5680,5680,5680,5680,0
20241028,151400,72767830,5680,5680,5680,5680,0
20241028,151300,72767830,5680,5680,5680,5680,0
20241028,151200,72767830,5680,5680,5680,5680,0
20241028,151100,72767830,5680,5680,5680,5680,0
20241028,151000,72767830,5680,5670,5680,5670,172
20241028,150900,71791560,5690,5690,5690,5690,15
20241028,150800,71706210,5660,5660,5660,5660,0
20241028,150700,71706210,5660,5660,5660,5660,2
20241028,150600,71694890,5690,5690,5690,5690,116
20241028,150500,71034850,5660,5660,5660,5660,50
20241028,150400,70751850,5690,5690,5690,5690,0
20241028,150300,70751850,5690,5660,5690,5660,101
20241028,150200,70180160,5690,5690,5690,5690,0
20241028,150100,70180160,5690,5690,5690,5690,2
20241028,150000,70168780,5690,5660,5690,5660,54
20241028,145900,69863050,5690,5690,5690,5690,0
20241028,145800,69863050,5690,5690,5690,5690,0
20241028,145700,69863050,5690,5690,5690,5690,0
20241028,145600,69863050,5690,5690,5690,5690,0
20241028,145500,69863050,5690,5690,5690,5690,0
20241028,145400,69863050,5690,5690,5690,5690,125
20241028,145300,69151800,5650,5660,5660,5650,260
20241028,145200,67682790,5650,5660,5660,5650,19
20241028,145100,67575430,5650,5660,5660,5650,250
20241028,145000,66162830,5660,5660,5660,5660,0
20241028,144900,66162830,5660,5660,5660,5660,0
20241028,144800,66162830,5660,5660,5660,5660,0
20241028,144700,66162830,5660,5660,5660,5660,0
20241028,144600,66162830,5660,5660,5660,5660,0
20241028,144500,66162830,5660,5660,5660,5660,10
20241028,144400,66106230,5670,5670,5670,5670,0
20241028,144300,66106230,5670,5670,5670,5670,0
20241028,144200,66106230,5670,5670,5670,5670,0
20241028,144100,66106230,5670,5670,5670,5670,8
20241028,144000,66060870,5680,5680,5680,5680,181
20241028,143900,65032790,5710,5710,5710,5710,0
20241028,143800,65032790,5710,5710,5710,5710,0
20241028,143700,65032790,5710,5710,5710,5710,0
20241028,143600,65032790,5710,5710,5710,5710,201
20241028,143500,63885080,5710,5700,5710,5700,60
20241028,143400,63542780,5690,5690,5690,5690,0
20241028,143300,63542780,5690,5690,5690,5690,0
20241028,143200,63542780,5690,5690,5690,5690,0
20241028,143100,63542780,5690,5690,5690,5690,0
20241028,143000,63542780,5690,5690,5690,5690,291
20241028,142900,61886990,5690,5690,5690,5690,0
20241028,142800,61886990,5690,5690,5690,5690,0
20241028,142700,61886990,5690,5690,5690,5690,0
20241028,142600,61886990,5690,5690,5690,5690,1
20241028,142500,61881300,5690,5690,5690,5690,0
20241028,142400,61881300,5690,5690,5690,5690,0
20241028,142300,61881300,5690,5690,5690,5690,0
20241028,142200,61881300,5690,5690,5690,5690,0
20241028,142100,61881300,5690,5690,5690,5690,219
20241028,142000,60635190,5710,5700,5710,5700,2
20241028,141900,60623780,5710,5710,5710,5710,0
20241028,141800,60623780,5710,5710,5710,5710,0
20241028,141700,60623780,5710,5700,5710,5700,9
20241028,141600,60572470,5720,5720,5720,5720,0
20241028,141500,60572470,5720,5720,5720,5720,0
20241028,141400,60572470,5720,5720,5720,5720,0
20241028,141300,60572470,5720,5720,5720,5720,0
20241028,141200,60572470,5720,5720,5720,5720,0
20241028,141100,60572470,5720,5720,5720,5720,0
20241028,141000,60572470,5720,5710,5720,5710,410
20241028,140900,58231360,5700,5700,5700,5700,0
20241028,140800,58231360,5700,5690,5700,5690,330
20241028,140700,56351100,5650,5650,5650,5650,0
20241028,140600,56351100,5650,5650,5650,5650,1200
20241028,140500,49571100,5650,5650,5650,5650,0
20241028,140400,49571100,5650,5650,5650,5650,0
20241028,140300,49571100,5650,5680,5680,5650,91
20241028,140200,49056710,5680,5680,5680,5680,1
20241028,140100,49051030,5700,5700,5700,5700,0
20241028,140000,49051030,5700,5700,5700,5700,0
20241028,135900,49051030,5700,5700,5700,5700,0
20241028,135800,49051030,5700,5700,5700,5700,0
20241028,135700,49051030,5700,5700,5700,5700,0
20241028,135600,49051030,5700,5700,5700,5700,0
20241028,135500,49051030,5700,5700,5700,5700,0
20241028,135400,49051030,5700,5700,5700,5700,250
20241028,135300,47626030,5710,5710,5710,5710,0
20241028,135200,47626030,5710,5710,5710,5710,0
20241028,135100,47626030,5710,5710,5710,5710,4
20241028,135000,47603190,5720,5720,5720,5720,0
20241028,134900,47603190,5720,5700,5720,5700,597
20241028,134800,44197930,5700,5690,5700,5690,55
20241028,134700,43884440,5670,5670,5670,5670,0
20241028,134600,43884440,5670,5690,5690,5670,4
20241028,134500,43861720,5690,5690,5690,5690,0
20241028,134400,43861720,5690,5690,5690,5690,0
20241028,134300,43861720,5690,5690,5690,5690,0
20241028,134200,43861720,5690,5690,5690,5690,2
20241028,134100,43850340,5690,5690,5690,5690,0
20241028,134000,43850340,5690,5690,5690,5690,0
20241028,133900,43850340,5690,5690,5690,5690,0
20241028,133800,43850340,5690,5690,5690,5690,0
20241028,133700,43850340,5690,5690,5690,5690,0
20241028,133600,43850340,5690,5690,5690,5690,1
20241028,133500,43844650,5710,5710,5710,5710,0
20241028,133400,43844650,5710,5710,5710,5710,0
20241028,133300,43844650,5710,5710,5710,5710,0
20241028,133200,43844650,5710,5710,5710,5710,0
20241028,133100,43844650,5710,5710,5710,5710,0
20241028,133000,43844650,5710,5710,5710,5710,1
20241028,132900,43838940,5710,5710,5710,5710,0
20241028,132800,43838940,5710,5710,5710,5710,0
20241028,132700,43838940,5710,5710,5710,5710,0
20241028,132600,43838940,5710,5710,5710,5710,0
20241028,132500,43838940,5710,5710,5710,5710,0
20241028,132400,43838940,5710,5710,5710,5710,1
20241028,132300,43833230,5710,5700,5710,5700,2
20241028,132200,43821820,5710,5710,5710,5710,10
20241028,132100,43764720,5710,5710,5710,5710,20
20241028,132000,43650520,5710,5710,5710,5710,0
20241028,131900,43650520,5710,5710,5710,5710,0
20241028,131800,43650520,5710,5710,5710,5710,1
20241028,131700,43644810,5700,5700,5700,5700,0
20241028,131600,43644810,5700,5700,5700,5700,220
20241028,131500,42390810,5690,5690,5690,5690,0
20241028,131400,42390810,5690,5690,5690,5690,0
20241028,131300,42390810,5690,5690,5690,5690,0
20241028,131200,42390810,5690,5690,5690,5690,1
20241028,131100,42385120,5700,5700,5700,5700,0
20241028,131000,42385120,5700,5700,5700,5700,0
20241028,130900,42385120,5700,5700,5700,5700,0
20241028,130800,42385120,5700,5700,5700,5700,150
20241028,130700,41530120,5710,5710,5710,5710,0
20241028,130600,41530120,5710,5710,5710,5710,1
20241028,130500,41524410,5710,5690,5710,5690,244
20241028,130400,40133710,5700,5700,5700,5700,0
20241028,130300,40133710,5700,5700,5700,5700,0
20241028,130200,40133710,5700,5700,5700,5700,0
20241028,130100,40133710,5700,5700,5700,5700,0
20241028,130000,40133710,5700,5700,5700,5700,1
20241028,125900,40128010,5700,5700,5700,5700,0
20241028,125800,40128010,5700,5700,5700,5700,0
20241028,125700,40128010,5700,5670,5700,5660,1001
20241028,125600,34462110,5700,5690,5700,5690,232
20241028,125500,33141680,5690,5690,5690,5690,0
20241028,125400,33141680,5690,5670,5690,5670,51
20241028,125300,32851570,5650,5660,5660,5650,50
20241028,125200,32569060,5650,5650,5650,5650,0
20241028,125100,32569060,5650,5650,5650,5650,0
20241028,125000,32569060,5650,5650,5650,5650,0
20241028,124900,32569060,5650,5650,5650,5650,50
20241028,124800,32286560,5680,5680,5680,5680,1
20241028,124700,32280880,5640,5640,5640,5640,0
20241028,124600,32280880,5640,5640,5640,5640,0
20241028,124500,32280880,5640,5640,5640,5640,0
20241028,124400,32280880,5640,5640,5640,5640,50
20241028,124300,31998880,5650,5650,5650,5650,50
20241028,124200,31716380,5670,5670,5670,5670,1
20241028,124100,31710710,5670,5670,5670,5670,0
20241028,124000,31710710,5670,5670,5670,5670,0
20241028,123900,31710710,5670,5670,5670,5670,0
20241028,123800,31710710,5670,5670,5670,5670,0
20241028,123700,31710710,5670,5670,5670,5670,0
20241028,123600,31710710,5670,5670,5670,5670,0
20241028,123500,31710710,5670,5670,5670,5670,0
20241028,123400,31710710,5670,5670,5670,5670,0
20241028,123300,31710710,5670,5670,5670,5670,0
20241028,123200,31710710,5670,5670,5670,5670,0
20241028,123100,31710710,5670,5670,5670,5670,0
20241028,123000,31710710,5670,5670,5670,5670,0
20241028,122900,31710710,5670,5670,5670,5670,0
20241028,122800,31710710,5670,5670,5670,5670,0
20241028,122700,31710710,5670,5670,5670,5670,0
20241028,122600,31710710,5670,5670,5670,5670,0
20241028,122500,31710710,5670,5670,5670,5670,1
20241028,122400,31705040,5660,5660,5660,5660,0
20241028,122300,31705040,5660,5660,5660,5660,0
20241028,122200,31705040,5660,5660,5660,5660,0
20241028,122100,31705040,5660,5660,5660,5660,0
20241028,122000,31705040,5660,5660,5660,5660,115
20241028,121900,31054140,5700,5700,5700,5700,0
20241028,121800,31054140,5700,5700,5700,5700,0
20241028,121700,31054140,5700,5700,5700,5700,0
20241028,121600,31054140,5700,5700,5700,5700,0
20241028,121500,31054140,5700,5700,5700,5700,16
20241028,121400,30962940,5690,5690,5690,5690,0
20241028,121300,30962940,5690,5680,5690,5680,640
20241028,121200,27327430,5680,5680,5680,5680,0
20241028,121100,27327430,5680,5680,5680,5680,246
20241028,121000,25930150,5660,5660,5660,5660,0
20241028,120900,25930150,5660,5660,5660,5660,120
20241028,120800,25250950,5670,5670,5670,5670,0
20241028,120700,25250950,5670,5670,5670,5670,0
20241028,120600,25250950,5670,5660,5670,5660,354
20241028,120500,23244280,5660,5660,5660,5660,3
20241028,120400,23227300,5670,5660,5670,5660,35
20241028,120300,23029150,5660,5660,5660,5660,0
20241028,120200,23029150,5660,5640,5660,5620,264
20241028,120100,21540270,5680,5680,5680,5680,0
20241028,120000,21540270,5680,5680,5680,5680,0
20241028,115900,21540270,5680,5680,5680,5680,4
20241028,115800,21517550,5680,5680,5680,5680,0
20241028,115700,21517550,5680,5680,5680,5680,0
20241028,115600,21517550,5680,5680,5680,5680,0
20241028,115500,21517550,5680,5680,5680,5680,88
20241028,115400,21017710,5670,5670,5670,5670,0
20241028,115300,21017710,5670,5670,5670,5670,0
20241028,115200,21017710,5670,5670,5670,5670,0
20241028,115100,21017710,5670,5670,5670,5670,41
20241028,115000,20785240,5660,5660,5660,5660,0
20241028,114900,20785240,5660,5660,5660,5660,0
20241028,114800,20785240,5660,5660,5660,5660,0
20241028,114700,20785240,5660,5660,5660,5660,0
20241028,114600,20785240,5660,5660,5660,5660,1
20241028,114500,20779580,5650,5650,5650,5650,0
20241028,114400,20779580,5650,5650,5650,5650,300
20241028,114300,19084580,5650,5650,5650,5650,0
20241028,114200,19084580,5650,5650,5650,5650,0
20241028,114100,19084580,5650,5650,5650,5650,0
20241028,114000,19084580,5650,5650,5650,5650,0
20241028,113900,19084580,5650,5650,5650,5650,0
20241028,113800,19084580,5650,5650,5650,5650,0
20241028,113700,19084580,5650,5650,5650,5650,220
20241028,113600,17841580,5650,5650,5650,5650,0
20241028,113500,17841580,5650,5650,5650,5650,0
20241028,113400,17841580,5650,5650,5650,5650,0
20241028,113300,17841580,5650,5650,5650,5650,0
20241028,113200,17841580,5650,5650,5650,5650,0
20241028,113100,17841580,5650,5650,5650,5650,0
20241028,113000,17841580,5650,5650,5650,5650,0
20241028,112900,17841580,5650,5650,5650,5650,50
20241028,112800,17559080,5680,5680,5680,5680,0
20241028,112700,17559080,5680,5680,5680,5680,0
20241028,112600,17559080,5680,5680,5680,5680,19
20241028,112500,17451160,5690,5690,5690,5690,0
20241028,112400,17451160,5690,5680,5690,5680,69
20241028,112300,17058760,5670,5660,5670,5660,160
20241028,112200,16152620,5630,5630,5630,5630,0
20241028,112100,16152620,5630,5630,5630,5630,0
20241028,112000,16152620,5630,5630,5630,5630,0
20241028,111900,16152620,5630,5630,5630,5630,0
20241028,111800,16152620,5630,5630,5630,5630,0
20241028,111700,16152620,5630,5630,5630,5630,0
20241028,111600,16152620,5630,5630,5630,5630,0
20241028,111500,16152620,5630,5630,5630,5630,0
20241028,111400,16152620,5630,5630,5630,5630,0
20241028,111300,16152620,5630,5630,5630,5630,0
20241028,111200,16152620,5630,5630,5630,5630,0
20241028,111100,16152620,5630,5630,5630,5630,0
20241028,111000,16152620,5630,5630,5630,5630,0
20241028,110900,16152620,5630,5630,5630,5630,0
20241028,110800,16152620,5630,5630,5630,5630,0
20241028,110700,16152620,5630,5630,5630,5630,0
20241028,110600,16152620,5630,5630,5630,5630,0
20241028,110500,16152620,5630,5630,5630,5630,0
20241028,110400,16152620,5630,5630,5630,5630,0
20241028,110300,16152620,5630,5630,5630,5630,0
20241028,110200,16152620,5630,5630,5630,5630,0
20241028,110100,16152620,5630,5630,5630,5630,0
20241028,110000,16152620,5630,5630,5630,5630,0
20241028,105900,16152620,5630,5630,5630,5630,2
20241028,105800,16141360,5660,5660,5660,5660,0
20241028,105700,16141360,5660,5660,5660,5660,0
20241028,105600,16141360,5660,5660,5660,5660,0
20241028,105500,16141360,5660,5660,5660,5660,0
20241028,105400,16141360,5660,5660,5660,5660,0
20241028,105300,16141360,5660,5660,5660,5660,0
20241028,105200,16141360,5660,5660,5660,5660,0
20241028,105100,16141360,5660,5660,5660,5660,0
20241028,105000,16141360,5660,5660,5660,5660,78
20241028,104900,15699880,5650,5650,5650,5650,0
20241028,104800,15699880,5650,5650,5650,5650,0
20241028,104700,15699880,5650,5650,5650,5650,0
20241028,104600,15699880,5650,5650,5650,5650,0
20241028,104500,15699880,5650,5650,5650,5650,11
20241028,104400,15637730,5640,5640,5640,5640,54
20241028,104300,15333170,5650,5650,5650,5650,85
20241028,104200,14852920,5640,5640,5640,5640,0
20241028,104100,14852920,5640,5640,5640,5640,0
20241028,104000,14852920,5640,5640,5640,5640,0
20241028,103900,14852920,5640,5640,5640,5640,0
20241028,103800,14852920,5640,5640,5640,5640,30
20241028,103700,14683720,5630,5630,5630,5630,54
20241028,103600,14379700,5640,5640,5640,5640,320
20241028,103500,12574900,5640,5640,5650,5640,192
20241028,103400,11491100,5670,5670,5670,5670,0
20241028,103300,11491100,5670,5670,5670,5670,0
20241028,103200,11491100,5670,5670,5670,5670,0
20241028,103100,11491100,5670,5670,5670,5670,91
20241028,103000,10975130,5670,5670,5670,5670,0
20241028,102900,10975130,5670,5670,5670,5670,0
20241028,102800,10975130,5670,5670,5670,5670,0
20241028,102700,10975130,5670,5670,5670,5670,0
20241028,102600,10975130,5670,5670,5670,5670,0
20241028,102500,10975130,5670,5670,5670,5670,0
20241028,102400,10975130,5670,5670,5670,5670,0
20241028,102300,10975130,5670,5670,5670,5670,23
20241028,102200,10844720,5670,5670,5670,5670,1
20241028,102100,10839050,5680,5680,5680,5680,0
20241028,102000,10839050,5680,5680,5680,5680,0
20241028,101900,10839050,5680,5680,5680,5680,0
20241028,101800,10839050,5680,5680,5680,5680,0
20241028,101700,10839050,5680,5680,5680,5680,0
20241028,101600,10839050,5680,5680,5680,5680,0
20241028,101500,10839050,5680,5680,5680,5680,0
20241028,101400,10839050,5680,5680,5680,5680,0
20241028,101300,10839050,5680,5680,5680,5680,0
20241028,101200,10839050,5680,5680,5680,5680,0
20241028,101100,10839050,5680,5680,5680,5680,0
20241028,101000,10839050,5680,5680,5680,5680,0
20241028,100900,10839050,5680,5680,5680,5680,0
20241028,100800,10839050,5680,5680,5680,5680,0
20241028,100700,10839050,5680,5680,5680,5680,110
20241028,100600,10214250,5680,5680,5680,5680,0
20241028,100500,10214250,5680,5680,5680,5680,1
20241028,100400,10208570,5680,5660,5680,5660,100
20241028,100300,9641100,5680,5680,5680,5680,0
20241028,100200,9641100,5680,5680,5680,5680,0
20241028,100100,9641100,5680,5680,5680,5680,0
20241028,100000,9641100,5680,5680,5680,5680,0
20241028,095900,9641100,5680,5680,5680,5680,0
20241028,095800,9641100,5680,5680,5680,5680,0
20241028,095700,9641100,5680,5680,5680,5680,0
20241028,095600,9641100,5680,5680,5680,5680,0
20241028,095500,9641100,5680,5680,5680,5680,150
20241028,095400,8789100,5680,5680,5680,5680,0
20241028,095300,8789100,5680,5680,5680,5680,1
20241028,095200,8783420,5670,5670,5670,5670,194
20241028,095100,7683440,5670,5670,5670,5670,1
20241028,095000,7677770,5670,5670,5670,5670,0
20241028,094900,7677770,5670,5670,5670,5670,2
20241028,094800,7666430,5670,5670,5670,5670,0
20241028,094700,7666430,5670,5660,5670,5660,61
20241028,094600,7321160,5660,5650,5660,5650,117
20241028,094500,6658950,5660,5660,5660,5660,0
20241028,094400,6658950,5660,5660,5660,5660,0
20241028,094300,6658950,5660,5660,5660,5660,0
20241028,094200,6658950,5660,5660,5660,5660,0
20241028,094100,6658950,5660,5660,5660,5660,0
20241028,094000,6658950,5660,5660,5660,5660,0
20241028,093900,6658950,5660,5660,5660,5660,1
20241028,093800,6653290,5660,5660,5660,5660,0
20241028,093700,6653290,5660,5660,5660,5660,0
20241028,093600,6653290,5660,5660,5660,5660,2
20241028,093500,6641970,5660,5660,5660,5660,0
20241028,093400,6641970,5660,5660,5660,5660,0
20241028,093300,6641970,5660,5660,5660,5660,0
20241028,093200,6641970,5660,5660,5660,5660,0
20241028,093100,6641970,5660,5660,5660,5660,0
20241028,093000,6641970,5660,5650,5660,5650,36
20241028,092900,6438230,5650,5650,5650,5650,0
20241028,092800,6438230,5650,5650,5650,5650,0
20241028,092700,6438230,5650,5650,5650,5650,0
20241028,092600,6438230,5650,5650,5650,5650,0
20241028,092500,6438230,5650,5650,5650,5650,0
20241028,092400,6438230,5650,5650,5650,5650,39
20241028,092300,6217880,5630,5620,5630,5620,120
20241028,092200,5543280,5630,5630,5630,5630,25
20241028,092100,5402530,5630,5630,5630,5630,74
20241028,092000,4985910,5620,5620,5620,5620,49
20241028,091900,4710530,5630,5630,5630,5630,0
20241028,091800,4710530,5630,5630,5630,5630,0
20241028,091700,4710530,5630,5630,5630,5630,1
20241028,091600,4704900,5620,5640,5640,5620,10
20241028,091500,4648650,5640,5640,5640,5640,31
20241028,091400,4473810,5630,5630,5630,5630,0
20241028,091300,4473810,5630,5620,5630,5620,10
20241028,091200,4417560,5620,5620,5620,5620,202
20241028,091100,3282320,5620,5570,5620,5570,109
20241028,091000,2672400,5560,5560,5560,5560,0
20241028,090900,2672400,5560,5560,5560,5560,0
20241028,090800,2672400,5560,5560,5560,5560,0
20241028,090700,2672400,5560,5560,5560,5560,0
20241028,090600,2672400,5560,5550,5560,5550,9
20241028,090500,2622370,5520,5520,5520,5520,37
20241028,090400,2418130,5520,5520,5520,5520,187
20241028,090300,1385890,5550,5550,5550,5550,72
20241028,090200,986290,5550,5550,5550,5550,0
20241028,090100,986290,5550,5550,5550,5550,11
20241028,090000,925240,5540,5550,5550,5520,167