KissMeData/378850/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213400,314774065,3785,3785,3785,3785,437
20241030,213300,314774065,3785,3785,3785,3785,0
20241030,213200,314774065,3785,3785,3785,3785,0
20241030,213100,314774065,3785,3785,3785,3785,0
20241030,213000,314774065,3785,3785,3785,3785,0
20241030,212900,314774065,3785,3785,3785,3785,0
20241030,212800,314774065,3785,3785,3785,3785,0
20241030,212700,314774065,3785,3785,3785,3785,0
20241030,212600,314774065,3785,3785,3785,3785,0
20241030,212500,314774065,3785,3785,3785,3785,0
20241030,212400,314774065,3785,3785,3785,3785,0
20241030,212300,314774065,3785,3785,3785,3785,0
20241030,212200,314774065,3785,3785,3785,3785,0
20241030,212100,314774065,3785,3785,3785,3785,0
20241030,212000,314774065,3785,3785,3785,3785,0
20241030,211900,314774065,3785,3785,3785,3785,0
20241030,211800,314774065,3785,3785,3785,3785,0
20241030,211700,314774065,3785,3785,3785,3785,0
20241030,211600,314774065,3785,3785,3785,3785,0
20241030,211500,314774065,3785,3785,3785,3785,0
20241030,211400,314774065,3785,3785,3785,3785,0
20241030,211300,314774065,3785,3785,3785,3785,0
20241030,211200,314774065,3785,3785,3785,3785,0
20241030,211100,314774065,3785,3785,3785,3785,0
20241030,211000,314774065,3785,3785,3785,3785,0
20241030,210900,314774065,3785,3785,3785,3785,0
20241030,210800,314774065,3785,3785,3785,3785,0
20241030,210700,314774065,3785,3785,3785,3785,0
20241030,210600,314774065,3785,3785,3785,3785,0
20241030,210500,314774065,3785,3785,3785,3785,0
20241030,210400,314774065,3785,3785,3785,3785,437
20241030,210300,314774065,3785,3785,3785,3785,0
20241030,210200,314774065,3785,3785,3785,3785,0
20241030,210100,314774065,3785,3785,3785,3785,0
20241030,210000,314774065,3785,3785,3785,3785,0
20241030,205900,314774065,3785,3785,3785,3785,0
20241030,205800,314774065,3785,3785,3785,3785,0
20241030,205700,314774065,3785,3785,3785,3785,0
20241030,205600,314774065,3785,3785,3785,3785,0
20241030,205500,314774065,3785,3785,3785,3785,0
20241030,205400,314774065,3785,3785,3785,3785,0
20241030,205300,314774065,3785,3785,3785,3785,0
20241030,205200,314774065,3785,3785,3785,3785,0
20241030,205100,314774065,3785,3785,3785,3785,0
20241030,205000,314774065,3785,3785,3785,3785,0
20241030,204900,314774065,3785,3785,3785,3785,0
20241030,204800,314774065,3785,3785,3785,3785,0
20241030,204700,314774065,3785,3785,3785,3785,0
20241030,204600,314774065,3785,3785,3785,3785,0
20241030,204500,314774065,3785,3785,3785,3785,0
20241030,204400,314774065,3785,3785,3785,3785,0
20241030,204300,314774065,3785,3785,3785,3785,0
20241030,204200,314774065,3785,3785,3785,3785,0
20241030,204100,314774065,3785,3785,3785,3785,0
20241030,204000,314774065,3785,3785,3785,3785,0
20241030,203900,314774065,3785,3785,3785,3785,0
20241030,203800,314774065,3785,3785,3785,3785,0
20241030,203700,314774065,3785,3785,3785,3785,0
20241030,203600,314774065,3785,3785,3785,3785,0
20241030,203500,314774065,3785,3785,3785,3785,0
20241030,203400,314774065,3785,3785,3785,3785,437
20241030,203300,314774065,3785,3785,3785,3785,0
20241030,203200,314774065,3785,3785,3785,3785,0
20241030,203100,314774065,3785,3785,3785,3785,0
20241030,203000,314774065,3785,3785,3785,3785,0
20241030,202900,314774065,3785,3785,3785,3785,0
20241030,202800,314774065,3785,3785,3785,3785,0
20241030,202700,314774065,3785,3785,3785,3785,0
20241030,202600,314774065,3785,3785,3785,3785,0
20241030,202500,314774065,3785,3785,3785,3785,0
20241030,202400,314774065,3785,3785,3785,3785,0
20241030,202300,314774065,3785,3785,3785,3785,0
20241030,202200,314774065,3785,3785,3785,3785,0
20241030,202100,314774065,3785,3785,3785,3785,0
20241030,202000,314774065,3785,3785,3785,3785,0
20241030,201900,314774065,3785,3785,3785,3785,0
20241030,201800,314774065,3785,3785,3785,3785,0
20241030,201700,314774065,3785,3785,3785,3785,0
20241030,201600,314774065,3785,3785,3785,3785,0
20241030,201500,314774065,3785,3785,3785,3785,0
20241030,201400,314774065,3785,3785,3785,3785,0
20241030,201300,314774065,3785,3785,3785,3785,0
20241030,201200,314774065,3785,3785,3785,3785,0
20241030,201100,314774065,3785,3785,3785,3785,0
20241030,201000,314774065,3785,3785,3785,3785,0
20241030,200900,314774065,3785,3785,3785,3785,0
20241030,200800,314774065,3785,3785,3785,3785,0
20241030,200700,314774065,3785,3785,3785,3785,0
20241030,200600,314774065,3785,3785,3785,3785,0
20241030,200500,314774065,3785,3785,3785,3785,0
20241030,200400,314774065,3785,3785,3785,3785,437
20241030,200300,314774065,3785,3785,3785,3785,0
20241030,200200,314774065,3785,3785,3785,3785,0
20241030,200100,314774065,3785,3785,3785,3785,0
20241030,200000,314774065,3785,3785,3785,3785,0
20241030,195900,314774065,3785,3785,3785,3785,0
20241030,195800,314774065,3785,3785,3785,3785,0
20241030,195700,314774065,3785,3785,3785,3785,0
20241030,195600,314774065,3785,3785,3785,3785,0
20241030,195500,314774065,3785,3785,3785,3785,0
20241030,195400,314774065,3785,3785,3785,3785,0
20241030,195300,314774065,3785,3785,3785,3785,0
20241030,195200,314774065,3785,3785,3785,3785,0
20241030,195100,314774065,3785,3785,3785,3785,0
20241030,195000,314774065,3785,3785,3785,3785,0
20241030,194900,314774065,3785,3785,3785,3785,0
20241030,194800,314774065,3785,3785,3785,3785,0
20241030,194700,314774065,3785,3785,3785,3785,0
20241030,194600,314774065,3785,3785,3785,3785,0
20241030,194500,314774065,3785,3785,3785,3785,0
20241030,194400,314774065,3785,3785,3785,3785,0
20241030,194300,314774065,3785,3785,3785,3785,0
20241030,194200,314774065,3785,3785,3785,3785,0
20241030,194100,314774065,3785,3785,3785,3785,0
20241030,194000,314774065,3785,3785,3785,3785,0
20241030,193900,314774065,3785,3785,3785,3785,0
20241030,193800,314774065,3785,3785,3785,3785,0
20241030,193700,314774065,3785,3785,3785,3785,0
20241030,193600,314774065,3785,3785,3785,3785,0
20241030,193500,314774065,3785,3785,3785,3785,0
20241030,193400,314774065,3785,3785,3785,3785,437
20241030,193300,314774065,3785,3785,3785,3785,0
20241030,193200,314774065,3785,3785,3785,3785,0
20241030,193100,314774065,3785,3785,3785,3785,0
20241030,193000,314774065,3785,3785,3785,3785,0
20241030,192900,314774065,3785,3785,3785,3785,0
20241030,192800,314774065,3785,3785,3785,3785,0
20241030,192700,314774065,3785,3785,3785,3785,0
20241030,192600,314774065,3785,3785,3785,3785,0
20241030,192500,314774065,3785,3785,3785,3785,0
20241030,192400,314774065,3785,3785,3785,3785,0
20241030,192300,314774065,3785,3785,3785,3785,0
20241030,192200,314774065,3785,3785,3785,3785,0
20241030,192100,314774065,3785,3785,3785,3785,0
20241030,192000,314774065,3785,3785,3785,3785,0
20241030,191900,314774065,3785,3785,3785,3785,0
20241030,191800,314774065,3785,3785,3785,3785,0
20241030,191700,314774065,3785,3785,3785,3785,0
20241030,191600,314774065,3785,3785,3785,3785,0
20241030,191500,314774065,3785,3785,3785,3785,0
20241030,191400,314774065,3785,3785,3785,3785,0
20241030,191300,314774065,3785,3785,3785,3785,0
20241030,191200,314774065,3785,3785,3785,3785,0
20241030,191100,314774065,3785,3785,3785,3785,0
20241030,191000,314774065,3785,3785,3785,3785,0
20241030,190900,314774065,3785,3785,3785,3785,0
20241030,190800,314774065,3785,3785,3785,3785,0
20241030,190700,314774065,3785,3785,3785,3785,0
20241030,190600,314774065,3785,3785,3785,3785,0
20241030,190500,314774065,3785,3785,3785,3785,0
20241030,190400,314774065,3785,3785,3785,3785,437
20241030,190300,314774065,3785,3785,3785,3785,0
20241030,190200,314774065,3785,3785,3785,3785,0
20241030,190100,314774065,3785,3785,3785,3785,0
20241030,190000,314774065,3785,3785,3785,3785,0
20241030,185900,314774065,3785,3785,3785,3785,0
20241030,185800,314774065,3785,3785,3785,3785,0
20241030,185700,314774065,3785,3785,3785,3785,0
20241030,185600,314774065,3785,3785,3785,3785,0
20241030,185500,314774065,3785,3785,3785,3785,0
20241030,185400,314774065,3785,3785,3785,3785,0
20241030,185300,314774065,3785,3785,3785,3785,0
20241030,185200,314774065,3785,3785,3785,3785,0
20241030,185100,314774065,3785,3785,3785,3785,0
20241030,185000,314774065,3785,3785,3785,3785,0
20241030,184900,314774065,3785,3785,3785,3785,0
20241030,184800,314774065,3785,3785,3785,3785,0
20241030,184700,314774065,3785,3785,3785,3785,0
20241030,184600,314774065,3785,3785,3785,3785,0
20241030,184500,314774065,3785,3785,3785,3785,0
20241030,184400,314774065,3785,3785,3785,3785,0
20241030,184300,314774065,3785,3785,3785,3785,0
20241030,184200,314774065,3785,3785,3785,3785,0
20241030,184100,314774065,3785,3785,3785,3785,0
20241030,184000,314774065,3785,3785,3785,3785,0
20241030,183900,314774065,3785,3785,3785,3785,0
20241030,183800,314774065,3785,3785,3785,3785,0
20241030,183700,314774065,3785,3785,3785,3785,0
20241030,183600,314774065,3785,3785,3785,3785,0
20241030,183500,314774065,3785,3785,3785,3785,0
20241030,183400,314774065,3785,3785,3785,3785,437
20241030,183300,314774065,3785,3785,3785,3785,0
20241030,183200,314774065,3785,3785,3785,3785,0
20241030,183100,314774065,3785,3785,3785,3785,0
20241030,183000,314774065,3785,3785,3785,3785,0
20241030,182900,314774065,3785,3785,3785,3785,0
20241030,182800,314774065,3785,3785,3785,3785,0
20241030,182700,314774065,3785,3785,3785,3785,0
20241030,182600,314774065,3785,3785,3785,3785,0
20241030,182500,314774065,3785,3785,3785,3785,0
20241030,182400,314774065,3785,3785,3785,3785,0
20241030,182300,314774065,3785,3785,3785,3785,0
20241030,182200,314774065,3785,3785,3785,3785,0
20241030,182100,314774065,3785,3785,3785,3785,0
20241030,182000,314774065,3785,3785,3785,3785,0
20241030,181900,314774065,3785,3785,3785,3785,0
20241030,181800,314774065,3785,3785,3785,3785,0
20241030,181700,314774065,3785,3785,3785,3785,0
20241030,181600,314774065,3785,3785,3785,3785,0
20241030,181500,314774065,3785,3785,3785,3785,0
20241030,181400,314774065,3785,3785,3785,3785,0
20241030,181300,314774065,3785,3785,3785,3785,0
20241030,181200,314774065,3785,3785,3785,3785,0
20241030,181100,314774065,3785,3785,3785,3785,0
20241030,181000,314774065,3785,3785,3785,3785,0
20241030,180900,314774065,3785,3785,3785,3785,0
20241030,180800,314774065,3785,3785,3785,3785,0
20241030,180700,314774065,3785,3785,3785,3785,0
20241030,180600,314774065,3785,3785,3785,3785,0
20241030,180500,314774065,3785,3785,3785,3785,0
20241030,180400,314774065,3785,3785,3785,3785,437
20241030,180300,314774065,3785,3785,3785,3785,0
20241030,180200,314774065,3785,3785,3785,3785,0
20241030,180100,314774065,3785,3785,3785,3785,0
20241030,180000,314774065,3785,3785,3785,3785,0
20241030,175900,314774065,3785,3785,3785,3785,0
20241030,175800,314774065,3785,3785,3785,3785,0
20241030,175700,314774065,3785,3785,3785,3785,0
20241030,175600,314774065,3785,3785,3785,3785,0
20241030,175500,314774065,3785,3785,3785,3785,0
20241030,175400,314774065,3785,3785,3785,3785,0
20241030,175300,314774065,3785,3785,3785,3785,0
20241030,175200,314774065,3785,3785,3785,3785,0
20241030,175100,314774065,3785,3785,3785,3785,0
20241030,175000,314774065,3785,3785,3785,3785,0
20241030,174900,314774065,3785,3785,3785,3785,0
20241030,174800,314774065,3785,3785,3785,3785,0
20241030,174700,314774065,3785,3785,3785,3785,0
20241030,174600,314774065,3785,3785,3785,3785,0
20241030,174500,314774065,3785,3785,3785,3785,0
20241030,174400,314774065,3785,3785,3785,3785,0
20241030,174300,314774065,3785,3785,3785,3785,0
20241030,174200,314774065,3785,3785,3785,3785,0
20241030,174100,314774065,3785,3785,3785,3785,0
20241030,174000,314774065,3785,3785,3785,3785,0
20241030,173900,314774065,3785,3785,3785,3785,0
20241030,173800,314774065,3785,3785,3785,3785,0
20241030,173700,314774065,3785,3785,3785,3785,0
20241030,173600,314774065,3785,3785,3785,3785,0
20241030,173500,314774065,3785,3785,3785,3785,0
20241030,173400,314774065,3785,3785,3785,3785,437
20241030,173300,314774065,3785,3785,3785,3785,0
20241030,173200,314774065,3785,3785,3785,3785,0
20241030,173100,314774065,3785,3785,3785,3785,0
20241030,173000,314774065,3785,3785,3785,3785,0
20241030,172900,314774065,3785,3785,3785,3785,0
20241030,172800,314774065,3785,3785,3785,3785,0
20241030,172700,314774065,3785,3785,3785,3785,0
20241030,172600,314774065,3785,3785,3785,3785,0
20241030,172500,314774065,3785,3785,3785,3785,0
20241030,172400,314774065,3785,3785,3785,3785,0
20241030,172300,314774065,3785,3785,3785,3785,0
20241030,172200,314774065,3785,3785,3785,3785,0
20241030,172100,314774065,3785,3785,3785,3785,0
20241030,172000,314774065,3785,3785,3785,3785,0
20241030,171900,314774065,3785,3785,3785,3785,0
20241030,171800,314774065,3785,3785,3785,3785,0
20241030,171700,314774065,3785,3785,3785,3785,0
20241030,171600,314774065,3785,3785,3785,3785,0
20241030,171500,314774065,3785,3785,3785,3785,0
20241030,171400,314774065,3785,3785,3785,3785,0
20241030,171300,314774065,3785,3785,3785,3785,0
20241030,171200,314774065,3785,3785,3785,3785,0
20241030,171100,314774065,3785,3785,3785,3785,0
20241030,171000,314774065,3785,3785,3785,3785,0
20241030,170900,314774065,3785,3785,3785,3785,0
20241030,170800,314774065,3785,3785,3785,3785,0
20241030,170700,314774065,3785,3785,3785,3785,0
20241030,170600,314774065,3785,3785,3785,3785,0
20241030,170500,314774065,3785,3785,3785,3785,0
20241030,170400,314774065,3785,3785,3785,3785,437
20241030,170300,314774065,3785,3785,3785,3785,0
20241030,170200,314774065,3785,3785,3785,3785,0
20241030,170100,314774065,3785,3785,3785,3785,0
20241030,170000,314774065,3785,3785,3785,3785,0
20241030,165900,314774065,3785,3785,3785,3785,0
20241030,165800,314774065,3785,3785,3785,3785,0
20241030,165700,314774065,3785,3785,3785,3785,0
20241030,165600,314774065,3785,3785,3785,3785,0
20241030,165500,314774065,3785,3785,3785,3785,0
20241030,165400,314774065,3785,3785,3785,3785,0
20241030,165300,314774065,3785,3785,3785,3785,0
20241030,165200,314774065,3785,3785,3785,3785,0
20241030,165100,314774065,3785,3785,3785,3785,0
20241030,165000,314774065,3785,3785,3785,3785,0
20241030,164900,314774065,3785,3785,3785,3785,0
20241030,164800,314774065,3785,3785,3785,3785,0
20241030,164700,314774065,3785,3785,3785,3785,0
20241030,164600,314774065,3785,3785,3785,3785,0
20241030,164500,314774065,3785,3785,3785,3785,0
20241030,164400,314774065,3785,3785,3785,3785,0
20241030,164300,314774065,3785,3785,3785,3785,0
20241030,164200,314774065,3785,3785,3785,3785,0
20241030,164100,314774065,3785,3785,3785,3785,0
20241030,164000,314774065,3785,3785,3785,3785,0
20241030,163900,314774065,3785,3785,3785,3785,0
20241030,163800,314774065,3785,3785,3785,3785,0
20241030,163700,314774065,3785,3785,3785,3785,0
20241030,163600,314774065,3785,3785,3785,3785,0
20241030,163500,314774065,3785,3785,3785,3785,0
20241030,163400,314774065,3785,3785,3785,3785,437
20241030,163300,314774065,3785,3785,3785,3785,0
20241030,163200,314774065,3785,3785,3785,3785,0
20241030,163100,314774065,3785,3785,3785,3785,0
20241030,163000,314774065,3785,3785,3785,3785,0
20241030,162900,314774065,3785,3785,3785,3785,0
20241030,162800,314774065,3785,3785,3785,3785,0
20241030,162700,314774065,3785,3785,3785,3785,0
20241030,162600,314774065,3785,3785,3785,3785,0
20241030,162500,314774065,3785,3785,3785,3785,0
20241030,162400,314774065,3785,3785,3785,3785,0
20241030,162300,314774065,3785,3785,3785,3785,0
20241030,162200,314774065,3785,3785,3785,3785,0
20241030,162100,314774065,3785,3785,3785,3785,0
20241030,162000,314774065,3785,3785,3785,3785,0
20241030,161900,314774065,3785,3785,3785,3785,0
20241030,161800,314774065,3785,3785,3785,3785,0
20241030,161700,314774065,3785,3785,3785,3785,0
20241030,161600,314774065,3785,3785,3785,3785,0
20241030,161500,314774065,3785,3785,3785,3785,0
20241030,161400,314774065,3785,3785,3785,3785,0
20241030,161300,314774065,3785,3785,3785,3785,0
20241030,161200,314774065,3785,3785,3785,3785,0
20241030,161100,314774065,3785,3785,3785,3785,0
20241030,161000,314774065,3785,3785,3785,3785,0
20241030,160900,314774065,3785,3785,3785,3785,0
20241030,160800,314774065,3785,3785,3785,3785,0
20241030,160700,314774065,3785,3785,3785,3785,0
20241030,160600,314774065,3785,3785,3785,3785,0
20241030,160500,314774065,3785,3785,3785,3785,0
20241030,160400,314774065,3785,3785,3785,3785,437
20241030,160300,314774065,3785,3785,3785,3785,0
20241030,160200,314774065,3785,3785,3785,3785,0
20241030,160100,314774065,3785,3785,3785,3785,0
20241030,160000,314774065,3785,3785,3785,3785,0
20241030,155900,314774065,3785,3785,3785,3785,0
20241030,155800,314774065,3785,3785,3785,3785,0
20241030,155700,314774065,3785,3785,3785,3785,0
20241030,155600,314774065,3785,3785,3785,3785,0
20241030,155500,314774065,3785,3785,3785,3785,0
20241030,155400,314774065,3785,3785,3785,3785,0
20241030,155300,314774065,3785,3785,3785,3785,0
20241030,155200,314774065,3785,3785,3785,3785,0
20241030,155100,314774065,3785,3785,3785,3785,0
20241030,155000,314774065,3785,3785,3785,3785,0
20241030,154900,314774065,3785,3785,3785,3785,0
20241030,154800,314774065,3785,3785,3785,3785,0
20241030,154700,314774065,3785,3785,3785,3785,0
20241030,154600,314774065,3785,3785,3785,3785,0
20241030,154500,314774065,3785,3785,3785,3785,0
20241030,154400,314774065,3785,3785,3785,3785,0
20241030,154300,314774065,3785,3785,3785,3785,0
20241030,154200,314774065,3785,3785,3785,3785,0
20241030,154100,314774065,3785,3785,3785,3785,0
20241030,154000,314774065,3785,3785,3785,3785,0
20241030,153900,314774065,3785,3785,3785,3785,0
20241030,153800,314774065,3785,3785,3785,3785,0
20241030,153700,314774065,3785,3785,3785,3785,0
20241030,153600,314774065,3785,3785,3785,3785,0
20241030,153500,314774065,3785,3785,3785,3785,0
20241030,153400,314774065,3785,3785,3785,3785,437
20241030,153300,314774065,3785,3785,3785,3785,0
20241030,153200,314774065,3785,3785,3785,3785,0
20241030,153100,314774065,3785,3785,3785,3785,0
20241030,153000,314774065,3785,3785,3785,3785,437
20241030,152900,313120020,3785,3785,3785,3785,0
20241030,152800,313120020,3785,3785,3785,3785,0
20241030,152700,313120020,3785,3785,3785,3785,0
20241030,152600,313120020,3785,3785,3785,3785,0
20241030,152500,313120020,3785,3785,3785,3785,0
20241030,152400,313120020,3785,3785,3785,3785,0
20241030,152300,313120020,3785,3785,3785,3785,0
20241030,152200,313120020,3785,3785,3785,3785,0
20241030,152100,313120020,3785,3785,3785,3785,0
20241030,152000,313120020,3785,3785,3785,3785,0
20241030,151900,313120020,3785,3785,3785,3785,141
20241030,151800,312586335,3785,3800,3800,3785,119
20241030,151700,312135155,3795,3795,3795,3795,6
20241030,151600,312112385,3795,3795,3795,3795,84
20241030,151500,311793605,3795,3795,3795,3795,0
20241030,151400,311793605,3795,3795,3795,3795,13
20241030,151300,311744270,3795,3795,3795,3795,2
20241030,151200,311736680,3790,3790,3790,3790,2
20241030,151100,311729100,3790,3790,3790,3790,0
20241030,151000,311729100,3790,3790,3790,3790,0
20241030,150900,311729100,3790,3790,3790,3790,0
20241030,150800,311729100,3790,3790,3790,3790,1295
20241030,150700,306821050,3785,3785,3785,3785,0
20241030,150600,306821050,3785,3785,3785,3785,3734
20241030,150500,292687860,3785,3785,3785,3785,800
20241030,150400,289659860,3785,3785,3785,3785,40
20241030,150300,289508460,3785,3785,3785,3785,534
20241030,150200,287487270,3785,3785,3785,3780,2529
20241030,150100,277922750,3785,3785,3785,3785,367
20241030,150000,276533655,3785,3785,3785,3780,818
20241030,145900,273441560,3785,3780,3785,3780,2161
20241030,145800,265272790,3780,3780,3780,3780,0
20241030,145700,265272790,3780,3780,3780,3780,0
20241030,145600,265272790,3780,3780,3780,3780,10
20241030,145500,265234990,3785,3785,3785,3785,0
20241030,145400,265234990,3785,3785,3785,3785,11
20241030,145300,265193355,3785,3790,3790,3785,1155
20241030,145200,260821670,3790,3790,3790,3790,20
20241030,145100,260745870,3790,3790,3790,3790,17
20241030,145000,260681440,3790,3790,3790,3790,6
20241030,144900,260658700,3785,3785,3785,3785,300
20241030,144800,259523200,3790,3790,3790,3790,1
20241030,144700,259519410,3785,3785,3785,3785,0
20241030,144600,259519410,3785,3785,3785,3785,0
20241030,144500,259519410,3785,3785,3785,3785,0
20241030,144400,259519410,3785,3785,3785,3785,0
20241030,144300,259519410,3785,3785,3785,3785,0
20241030,144200,259519410,3785,3785,3785,3785,0
20241030,144100,259519410,3785,3785,3785,3785,0
20241030,144000,259519410,3785,3785,3785,3785,0
20241030,143900,259519410,3785,3785,3785,3785,0
20241030,143800,259519410,3785,3785,3785,3785,0
20241030,143700,259519410,3785,3785,3785,3785,20
20241030,143600,259443710,3785,3785,3785,3785,0
20241030,143500,259443710,3785,3785,3785,3785,1
20241030,143400,259439925,3790,3790,3790,3790,0
20241030,143300,259439925,3790,3790,3790,3790,0
20241030,143200,259439925,3790,3790,3790,3790,112
20241030,143100,259015445,3795,3795,3795,3795,0
20241030,143000,259015445,3795,3795,3795,3795,0
20241030,142900,259015445,3795,3795,3795,3795,260
20241030,142800,258028745,3795,3795,3795,3795,1
20241030,142700,258024950,3785,3785,3785,3785,0
20241030,142600,258024950,3785,3785,3785,3785,0
20241030,142500,258024950,3785,3785,3785,3785,0
20241030,142400,258024950,3785,3785,3785,3785,0
20241030,142300,258024950,3785,3785,3785,3785,20
20241030,142200,257949250,3785,3785,3785,3785,0
20241030,142100,257949250,3785,3785,3785,3785,201
20241030,142000,257188465,3785,3785,3785,3785,31
20241030,141900,257071130,3785,3785,3785,3785,0
20241030,141800,257071130,3785,3785,3785,3785,0
20241030,141700,257071130,3785,3785,3785,3785,0
20241030,141600,257071130,3785,3785,3785,3785,283
20241030,141500,255999975,3785,3785,3785,3785,1000
20241030,141400,252214975,3785,3785,3785,3785,0
20241030,141300,252214975,3785,3785,3785,3785,59
20241030,141200,251991660,3785,3785,3785,3785,38
20241030,141100,251847830,3785,3795,3795,3785,14
20241030,141000,251794830,3800,3800,3800,3800,0
20241030,140900,251794830,3800,3800,3800,3800,50
20241030,140800,251604830,3800,3795,3800,3795,313
20241030,140700,250416990,3795,3795,3795,3795,474
20241030,140600,248618160,3795,3795,3795,3795,0
20241030,140500,248618160,3795,3795,3795,3795,50
20241030,140400,248428410,3795,3795,3795,3795,0
20241030,140300,248428410,3795,3795,3795,3795,0
20241030,140200,248428410,3795,3795,3795,3795,188
20241030,140100,247714950,3795,3795,3795,3795,52
20241030,140000,247517610,3800,3800,3800,3800,0
20241030,135900,247517610,3800,3800,3800,3800,0
20241030,135800,247517610,3800,3800,3800,3800,0
20241030,135700,247517610,3800,3800,3800,3800,0
20241030,135600,247517610,3800,3800,3800,3800,0
20241030,135500,247517610,3800,3805,3805,3800,80
20241030,135400,247213460,3780,3780,3780,3780,0
20241030,135300,247213460,3780,3780,3780,3780,1000
20241030,135200,243433460,3780,3780,3780,3780,0
20241030,135100,243433460,3780,3780,3780,3780,582
20241030,135000,241233500,3810,3810,3810,3810,0
20241030,134900,241233500,3810,3810,3810,3810,0
20241030,134800,241233500,3810,3810,3810,3810,0
20241030,134700,241233500,3810,3810,3810,3810,3
20241030,134600,241222070,3785,3785,3785,3785,187
20241030,134500,240514275,3790,3790,3790,3790,0
20241030,134400,240514275,3790,3790,3790,3790,150
20241030,134300,239945775,3790,3790,3790,3790,0
20241030,134200,239945775,3790,3790,3790,3790,0
20241030,134100,239945775,3790,3795,3795,3790,259
20241030,134000,238964140,3790,3790,3790,3790,0
20241030,133900,238964140,3790,3790,3790,3790,0
20241030,133800,238964140,3790,3790,3790,3790,0
20241030,133700,238964140,3790,3790,3790,3790,0
20241030,133600,238964140,3790,3790,3790,3790,0
20241030,133500,238964140,3790,3790,3790,3790,0
20241030,133400,238964140,3790,3795,3795,3790,685
20241030,133300,236367965,3800,3800,3800,3800,0
20241030,133200,236367965,3800,3800,3800,3800,5
20241030,133100,236348965,3800,3800,3800,3800,0
20241030,133000,236348965,3800,3800,3800,3800,0
20241030,132900,236348965,3800,3800,3800,3800,0
20241030,132800,236348965,3800,3800,3800,3800,0
20241030,132700,236348965,3800,3800,3800,3800,540
20241030,132600,234296965,3800,3800,3800,3800,39
20241030,132500,234148765,3800,3800,3800,3800,0
20241030,132400,234148765,3800,3790,3800,3790,4302
20241030,132300,217809955,3790,3790,3790,3790,0
20241030,132200,217809955,3790,3790,3790,3790,0
20241030,132100,217809955,3790,3780,3790,3780,255
20241030,132000,216845545,3795,3795,3795,3795,0
20241030,131900,216845545,3795,3795,3795,3795,0
20241030,131800,216845545,3795,3780,3795,3780,890
20241030,131700,213472755,3780,3780,3780,3780,0
20241030,131600,213472755,3780,3780,3780,3780,0
20241030,131500,213472755,3780,3775,3780,3775,129
20241030,131400,212985635,3780,3780,3780,3780,0
20241030,131300,212985635,3780,3780,3780,3780,0
20241030,131200,212985635,3780,3780,3780,3780,0
20241030,131100,212985635,3780,3780,3780,3780,1
20241030,131000,212981855,3780,3780,3780,3780,299
20241030,130900,211851635,3780,3780,3780,3780,0
20241030,130800,211851635,3780,3780,3780,3780,0
20241030,130700,211851635,3780,3780,3780,3780,0
20241030,130600,211851635,3780,3790,3790,3780,49
20241030,130500,211666395,3780,3780,3780,3780,0
20241030,130400,211666395,3780,3780,3780,3780,0
20241030,130300,211666395,3780,3780,3780,3780,10
20241030,130200,211628595,3780,3780,3780,3780,90
20241030,130100,211288395,3775,3775,3775,3775,0
20241030,130000,211288395,3775,3775,3775,3775,0
20241030,125900,211288395,3775,3775,3775,3775,0
20241030,125800,211288395,3775,3775,3775,3775,1000
20241030,125700,207513395,3775,3775,3775,3775,0
20241030,125600,207513395,3775,3775,3775,3775,0
20241030,125500,207513395,3775,3775,3775,3775,0
20241030,125400,207513395,3775,3775,3775,3775,30
20241030,125300,207400145,3775,3775,3775,3775,0
20241030,125200,207400145,3775,3775,3775,3775,0
20241030,125100,207400145,3775,3775,3775,3775,0
20241030,125000,207400145,3775,3775,3775,3775,0
20241030,124900,207400145,3775,3775,3775,3775,0
20241030,124800,207400145,3775,3775,3775,3775,0
20241030,124700,207400145,3775,3775,3775,3775,0
20241030,124600,207400145,3775,3775,3775,3775,0
20241030,124500,207400145,3775,3775,3775,3775,0
20241030,124400,207400145,3775,3775,3775,3775,0
20241030,124300,207400145,3775,3780,3780,3775,129
20241030,124200,206913145,3795,3795,3795,3795,0
20241030,124100,206913145,3795,3795,3795,3795,0
20241030,124000,206913145,3795,3795,3795,3795,0
20241030,123900,206913145,3795,3795,3795,3795,0
20241030,123800,206913145,3795,3795,3795,3795,0
20241030,123700,206913145,3795,3795,3795,3795,0
20241030,123600,206913145,3795,3795,3795,3795,5
20241030,123500,206894170,3775,3775,3775,3775,0
20241030,123400,206894170,3775,3775,3775,3775,0
20241030,123300,206894170,3775,3775,3775,3775,411
20241030,123200,205342645,3775,3775,3775,3775,1000
20241030,123100,201567645,3775,3775,3775,3775,0
20241030,123000,201567645,3775,3775,3775,3775,0
20241030,122900,201567645,3775,3775,3775,3775,0
20241030,122800,201567645,3775,3775,3775,3775,0
20241030,122700,201567645,3775,3775,3775,3775,0
20241030,122600,201567645,3775,3790,3790,3775,1695
20241030,122500,195164855,3800,3800,3800,3800,0
20241030,122400,195164855,3800,3800,3800,3800,6
20241030,122300,195142055,3790,3800,3800,3790,321
20241030,122200,193925455,3790,3790,3790,3790,1
20241030,122100,193921665,3800,3800,3800,3800,0
20241030,122000,193921665,3800,3800,3800,3800,0
20241030,121900,193921665,3800,3800,3800,3800,1
20241030,121800,193917865,3800,3800,3800,3800,0
20241030,121700,193917865,3800,3800,3800,3800,2
20241030,121600,193910265,3800,3800,3800,3800,100
20241030,121500,193530265,3795,3795,3795,3795,0
20241030,121400,193530265,3795,3780,3795,3780,10721
20241030,121300,152922315,3780,3780,3780,3780,0
20241030,121200,152922315,3780,3780,3780,3780,0
20241030,121100,152922315,3780,3780,3780,3780,0
20241030,121000,152922315,3780,3780,3780,3780,0
20241030,120900,152922315,3780,3780,3780,3780,0
20241030,120800,152922315,3780,3780,3780,3780,0
20241030,120700,152922315,3780,3770,3780,3765,1104
20241030,120600,148760915,3780,3780,3780,3780,0
20241030,120500,148760915,3780,3770,3780,3770,72
20241030,120400,148489465,3765,3765,3765,3765,0
20241030,120300,148489465,3765,3765,3765,3765,0
20241030,120200,148489465,3765,3765,3765,3765,0
20241030,120100,148489465,3765,3765,3765,3765,0
20241030,120000,148489465,3765,3765,3765,3765,0
20241030,115900,148489465,3765,3780,3780,3765,42
20241030,115800,148331115,3780,3780,3780,3780,0
20241030,115700,148331115,3780,3780,3780,3780,0
20241030,115600,148331115,3780,3780,3780,3780,0
20241030,115500,148331115,3780,3780,3780,3780,0
20241030,115400,148331115,3780,3780,3780,3780,0
20241030,115300,148331115,3780,3780,3780,3780,3
20241030,115200,148319775,3780,3780,3780,3780,0
20241030,115100,148319775,3780,3780,3780,3780,0
20241030,115000,148319775,3780,3780,3780,3780,1
20241030,114900,148315995,3775,3775,3775,3775,0
20241030,114800,148315995,3775,3770,3775,3770,4670
20241030,114700,130704220,3755,3755,3755,3755,0
20241030,114600,130704220,3755,3755,3755,3755,0
20241030,114500,130704220,3755,3755,3755,3755,0
20241030,114400,130704220,3755,3755,3755,3755,0
20241030,114300,130704220,3755,3755,3755,3755,205
20241030,114200,129934445,3755,3755,3755,3755,0
20241030,114100,129934445,3755,3760,3760,3755,1463
20241030,114000,124438380,3760,3760,3760,3760,0
20241030,113900,124438380,3760,3760,3760,3760,0
20241030,113800,124438380,3760,3760,3760,3760,0
20241030,113700,124438380,3760,3760,3760,3760,0
20241030,113600,124438380,3760,3760,3760,3760,42
20241030,113500,124280460,3765,3755,3765,3755,1425
20241030,113400,118920165,3755,3755,3755,3755,1
20241030,113300,118916410,3755,3755,3755,3755,2311
20241030,113200,110238605,3755,3755,3755,3755,689
20241030,113100,107651410,3765,3755,3765,3750,816
20241030,113000,104585335,3760,3765,3765,3760,2125
20241030,112900,96594805,3770,3770,3770,3770,5
20241030,112800,96575955,3775,3775,3775,3775,0
20241030,112700,96575955,3775,3775,3775,3775,0
20241030,112600,96575955,3775,3775,3775,3775,0
20241030,112500,96575955,3775,3775,3775,3775,30
20241030,112400,96462705,3765,3765,3765,3765,0
20241030,112300,96462705,3765,3765,3765,3765,1
20241030,112200,96458940,3765,3765,3765,3765,0
20241030,112100,96458940,3765,3760,3765,3760,1383
20241030,112000,91251960,3760,3760,3760,3760,919
20241030,111900,87796520,3765,3760,3765,3760,620
20241030,111800,85465220,3765,3765,3765,3765,1600
20241030,111700,79441220,3770,3770,3770,3770,0
20241030,111600,79441220,3770,3770,3770,3770,119
20241030,111500,78992590,3770,3770,3770,3770,0
20241030,111400,78992590,3770,3770,3770,3770,0
20241030,111300,78992590,3770,3775,3775,3770,314
20241030,111200,77808240,3775,3775,3775,3775,0
20241030,111100,77808240,3775,3775,3775,3775,2
20241030,111000,77800690,3775,3775,3775,3775,0
20241030,110900,77800690,3775,3775,3775,3775,0
20241030,110800,77800690,3775,3775,3775,3775,1
20241030,110700,77796915,3775,3775,3775,3775,80
20241030,110600,77494915,3775,3775,3775,3775,50
20241030,110500,77306165,3775,3775,3775,3775,100
20241030,110400,76928665,3775,3775,3775,3775,0
20241030,110300,76928665,3775,3775,3775,3775,7
20241030,110200,76902240,3775,3775,3775,3775,100
20241030,110100,76524740,3775,3775,3775,3775,6
20241030,110000,76502090,3775,3775,3775,3775,0
20241030,105900,76502090,3775,3775,3775,3775,10
20241030,105800,76464340,3770,3770,3770,3770,2
20241030,105700,76456800,3775,3775,3775,3775,108
20241030,105600,76049100,3770,3770,3770,3770,0
20241030,105500,76049100,3770,3770,3770,3770,0
20241030,105400,76049100,3770,3770,3770,3770,150
20241030,105300,75483600,3770,3770,3770,3770,0
20241030,105200,75483600,3770,3770,3770,3770,100
20241030,105100,75106600,3770,3770,3770,3770,250
20241030,105000,74164100,3775,3775,3775,3775,1109
20241030,104900,69977625,3775,3775,3775,3775,0
20241030,104800,69977625,3775,3775,3775,3775,0
20241030,104700,69977625,3775,3775,3775,3775,5
20241030,104600,69958750,3770,3770,3770,3770,0
20241030,104500,69958750,3770,3770,3770,3770,0
20241030,104400,69958750,3770,3770,3770,3770,0
20241030,104300,69958750,3770,3770,3770,3770,0
20241030,104200,69958750,3770,3770,3770,3770,0
20241030,104100,69958750,3770,3775,3775,3770,435
20241030,104000,68318375,3790,3790,3790,3790,0
20241030,103900,68318375,3790,3790,3790,3790,0
20241030,103800,68318375,3790,3790,3790,3790,0
20241030,103700,68318375,3790,3790,3790,3790,51
20241030,103600,68125085,3790,3785,3790,3785,1000
20241030,103500,64337605,3785,3785,3785,3785,25
20241030,103400,64242980,3770,3770,3770,3770,362
20241030,103300,62878240,3770,3775,3775,3770,141
20241030,103200,62346160,3770,3770,3770,3770,0
20241030,103100,62346160,3770,3770,3770,3770,0
20241030,103000,62346160,3770,3770,3770,3770,0
20241030,102900,62346160,3770,3770,3770,3770,0
20241030,102800,62346160,3770,3770,3770,3770,0
20241030,102700,62346160,3770,3770,3770,3770,0
20241030,102600,62346160,3770,3770,3770,3770,1
20241030,102500,62342390,3770,3770,3770,3770,0
20241030,102400,62342390,3770,3770,3770,3770,0
20241030,102300,62342390,3770,3770,3770,3770,20
20241030,102200,62266990,3785,3785,3785,3785,58
20241030,102100,62047460,3785,3770,3785,3770,780
20241030,102000,59102815,3770,3770,3770,3770,657
20241030,101900,56625925,3770,3775,3775,3770,720
20241030,101800,53911425,3775,3775,3775,3775,118
20241030,101700,53465975,3780,3780,3780,3780,0
20241030,101600,53465975,3780,3780,3780,3780,10
20241030,101500,53428175,3780,3780,3780,3780,2
20241030,101400,53420615,3780,3780,3780,3780,33
20241030,101300,53295875,3780,3780,3780,3780,0
20241030,101200,53295875,3780,3780,3780,3780,23
20241030,101100,53208935,3785,3785,3785,3785,0
20241030,101000,53208935,3785,3785,3785,3785,0
20241030,100900,53208935,3785,3785,3785,3785,0
20241030,100800,53208935,3785,3785,3785,3785,26
20241030,100700,53110525,3780,3780,3780,3780,0
20241030,100600,53110525,3780,3785,3785,3780,2
20241030,100500,53102960,3785,3785,3785,3785,4
20241030,100400,53087820,3785,3785,3785,3785,1
20241030,100300,53084035,3780,3780,3780,3780,109
20241030,100200,52672015,3780,3780,3780,3780,0
20241030,100100,52672015,3780,3780,3780,3780,55
20241030,100000,52464115,3780,3780,3780,3780,300
20241030,095900,51330115,3780,3780,3780,3780,0
20241030,095800,51330115,3780,3780,3780,3780,0
20241030,095700,51330115,3780,3780,3780,3780,2
20241030,095600,51322555,3770,3770,3770,3770,0
20241030,095500,51322555,3770,3770,3770,3770,0
20241030,095400,51322555,3770,3770,3770,3770,0
20241030,095300,51322555,3770,3770,3770,3770,0
20241030,095200,51322555,3770,3770,3770,3770,0
20241030,095100,51322555,3770,3775,3775,3770,439
20241030,095000,49667465,3780,3780,3780,3780,10
20241030,094900,49629665,3785,3785,3785,3785,1
20241030,094800,49625880,3785,3785,3785,3785,0
20241030,094700,49625880,3785,3785,3785,3785,0
20241030,094600,49625880,3785,3785,3785,3785,1
20241030,094500,49622095,3785,3780,3785,3780,2
20241030,094400,49614530,3760,3765,3765,3760,215
20241030,094300,48806015,3760,3760,3760,3760,0
20241030,094200,48806015,3760,3760,3760,3760,540
20241030,094100,46775615,3760,3760,3760,3760,0
20241030,094000,46775615,3760,3760,3760,3760,100
20241030,093900,46399615,3760,3760,3760,3760,0
20241030,093800,46399615,3760,3770,3770,3760,479
20241030,093700,44598095,3775,3780,3780,3775,384
20241030,093600,43148165,3790,3790,3790,3790,0
20241030,093500,43148165,3790,3790,3790,3790,15
20241030,093400,43091315,3785,3790,3795,3785,1737
20241030,093300,36512315,3790,3790,3790,3790,11
20241030,093200,36470625,3790,3790,3790,3790,1
20241030,093100,36466835,3780,3780,3780,3780,349
20241030,093000,35147615,3780,3785,3785,3780,409
20241030,092900,33601435,3785,3795,3795,3785,711
20241030,092800,30907420,3800,3800,3800,3800,386
20241030,092700,29440620,3800,3800,3800,3800,415
20241030,092600,27863620,3800,3800,3800,3800,0
20241030,092500,27863620,3800,3800,3800,3800,0
20241030,092400,27863620,3800,3800,3800,3800,56
20241030,092300,27650820,3800,3800,3800,3800,2
20241030,092200,27643220,3800,3800,3800,3800,1
20241030,092100,27639420,3800,3800,3800,3800,1
20241030,092000,27635620,3795,3795,3795,3795,0
20241030,091900,27635620,3795,3795,3795,3795,0
20241030,091800,27635620,3795,3795,3795,3795,0
20241030,091700,27635620,3795,3795,3795,3795,0
20241030,091600,27635620,3795,3795,3795,3795,140
20241030,091500,27104320,3800,3800,3800,3800,0
20241030,091400,27104320,3800,3800,3800,3800,1
20241030,091300,27100520,3795,3810,3810,3795,968
20241030,091200,23425335,3805,3805,3805,3805,0
20241030,091100,23425335,3805,3805,3805,3805,0
20241030,091000,23425335,3805,3805,3805,3805,0
20241030,090900,23425335,3805,3805,3805,3805,200
20241030,090800,22664335,3800,3800,3800,3800,0
20241030,090700,22664335,3800,3800,3800,3800,174
20241030,090600,22003135,3800,3800,3800,3800,0
20241030,090500,22003135,3800,3800,3800,3800,1339
20241030,090400,16914935,3805,3805,3805,3805,300
20241030,090300,15773435,3825,3825,3825,3825,0
20241030,090200,15773435,3825,3825,3825,3825,0
20241030,090100,15773435,3825,3825,3825,3825,11
20241030,090000,15731360,3815,3790,3815,3790,4124