KissMeData/014530/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,190000,682944900,3780,3780,3780,3780,5230
20241018,185900,682944900,3780,3780,3780,3780,0
20241018,185800,682944900,3780,3780,3780,3780,0
20241018,185700,682944900,3780,3780,3780,3780,0
20241018,185600,682944900,3780,3780,3780,3780,0
20241018,185500,682944900,3780,3780,3780,3780,0
20241018,185400,682944900,3780,3780,3780,3780,0
20241018,185300,682944900,3780,3780,3780,3780,0
20241018,185200,682944900,3780,3780,3780,3780,0
20241018,185100,682944900,3780,3780,3780,3780,0
20241018,185000,682944900,3780,3780,3780,3780,0
20241018,184900,682944900,3780,3780,3780,3780,0
20241018,184800,682944900,3780,3780,3780,3780,0
20241018,184700,682944900,3780,3780,3780,3780,0
20241018,184600,682944900,3780,3780,3780,3780,0
20241018,184500,682944900,3780,3780,3780,3780,0
20241018,184400,682944900,3780,3780,3780,3780,0
20241018,184300,682944900,3780,3780,3780,3780,0
20241018,184200,682944900,3780,3780,3780,3780,0
20241018,184100,682944900,3780,3780,3780,3780,0
20241018,184000,682944900,3780,3780,3780,3780,0
20241018,183900,682944900,3780,3780,3780,3780,0
20241018,183800,682944900,3780,3780,3780,3780,0
20241018,183700,682944900,3780,3780,3780,3780,0
20241018,183600,682944900,3780,3780,3780,3780,0
20241018,183500,682944900,3780,3780,3780,3780,0
20241018,183400,682944900,3780,3780,3780,3780,0
20241018,183300,682944900,3780,3780,3780,3780,0
20241018,183200,682944900,3780,3780,3780,3780,0
20241018,183100,682944900,3780,3780,3780,3780,0
20241018,183000,682944900,3780,3780,3780,3780,5230
20241018,182900,682944900,3780,3780,3780,3780,0
20241018,182800,682944900,3780,3780,3780,3780,0
20241018,182700,682944900,3780,3780,3780,3780,0
20241018,182600,682944900,3780,3780,3780,3780,0
20241018,182500,682944900,3780,3780,3780,3780,0
20241018,182400,682944900,3780,3780,3780,3780,0
20241018,182300,682944900,3780,3780,3780,3780,0
20241018,182200,682944900,3780,3780,3780,3780,0
20241018,182100,682944900,3780,3780,3780,3780,0
20241018,182000,682944900,3780,3780,3780,3780,0
20241018,181900,682944900,3780,3780,3780,3780,0
20241018,181800,682944900,3780,3780,3780,3780,0
20241018,181700,682944900,3780,3780,3780,3780,0
20241018,181600,682944900,3780,3780,3780,3780,0
20241018,181500,682944900,3780,3780,3780,3780,0
20241018,181400,682944900,3780,3780,3780,3780,0
20241018,181300,682944900,3780,3780,3780,3780,0
20241018,181200,682944900,3780,3780,3780,3780,0
20241018,181100,682944900,3780,3780,3780,3780,0
20241018,181000,682944900,3780,3780,3780,3780,0
20241018,180900,682944900,3780,3780,3780,3780,0
20241018,180800,682944900,3780,3780,3780,3780,0
20241018,180700,682944900,3780,3780,3780,3780,0
20241018,180600,682944900,3780,3780,3780,3780,0
20241018,180500,682944900,3780,3780,3780,3780,0
20241018,180400,682944900,3780,3780,3780,3780,0
20241018,180300,682944900,3780,3780,3780,3780,0
20241018,180200,682944900,3780,3780,3780,3780,0
20241018,180100,682944900,3780,3780,3780,3780,0
20241018,180000,682944900,3780,3780,3780,3780,5230
20241018,175900,682944900,3780,3780,3780,3780,0
20241018,175800,682944900,3780,3780,3780,3780,0
20241018,175700,682944900,3780,3780,3780,3780,0
20241018,175600,682944900,3780,3780,3780,3780,0
20241018,175500,682944900,3780,3780,3780,3780,0
20241018,175400,682944900,3780,3780,3780,3780,0
20241018,175300,682944900,3780,3780,3780,3780,0
20241018,175200,682944900,3780,3780,3780,3780,0
20241018,175100,682944900,3780,3780,3780,3780,0
20241018,175000,682944900,3780,3780,3780,3780,0
20241018,174900,682944900,3780,3780,3780,3780,0
20241018,174800,682944900,3780,3780,3780,3780,0
20241018,174700,682944900,3780,3780,3780,3780,0
20241018,174600,682944900,3780,3780,3780,3780,0
20241018,174500,682944900,3780,3780,3780,3780,0
20241018,174400,682944900,3780,3780,3780,3780,0
20241018,174300,682944900,3780,3780,3780,3780,0
20241018,174200,682944900,3780,3780,3780,3780,0
20241018,174100,682944900,3780,3780,3780,3780,0
20241018,174000,682944900,3780,3780,3780,3780,0
20241018,173900,682944900,3780,3780,3780,3780,0
20241018,173800,682944900,3780,3780,3780,3780,0
20241018,173700,682944900,3780,3780,3780,3780,0
20241018,173600,682944900,3780,3780,3780,3780,0
20241018,173500,682944900,3780,3780,3780,3780,0
20241018,173400,682944900,3780,3780,3780,3780,0
20241018,173300,682944900,3780,3780,3780,3780,0
20241018,173200,682944900,3780,3780,3780,3780,0
20241018,173100,682944900,3780,3780,3780,3780,0
20241018,173000,682944900,3780,3780,3780,3780,5230
20241018,172900,682944900,3780,3780,3780,3780,0
20241018,172800,682944900,3780,3780,3780,3780,0
20241018,172700,682944900,3780,3780,3780,3780,0
20241018,172600,682944900,3780,3780,3780,3780,0
20241018,172500,682944900,3780,3780,3780,3780,0
20241018,172400,682944900,3780,3780,3780,3780,0
20241018,172300,682944900,3780,3780,3780,3780,0
20241018,172200,682944900,3780,3780,3780,3780,0
20241018,172100,682944900,3780,3780,3780,3780,0
20241018,172000,682944900,3780,3780,3780,3780,0
20241018,171900,682944900,3780,3780,3780,3780,0
20241018,171800,682944900,3780,3780,3780,3780,0
20241018,171700,682944900,3780,3780,3780,3780,0
20241018,171600,682944900,3780,3780,3780,3780,0
20241018,171500,682944900,3780,3780,3780,3780,0
20241018,171400,682944900,3780,3780,3780,3780,0
20241018,171300,682944900,3780,3780,3780,3780,0
20241018,171200,682944900,3780,3780,3780,3780,0
20241018,171100,682944900,3780,3780,3780,3780,0
20241018,171000,682944900,3780,3780,3780,3780,0
20241018,170900,682944900,3780,3780,3780,3780,0
20241018,170800,682944900,3780,3780,3780,3780,0
20241018,170700,682944900,3780,3780,3780,3780,0
20241018,170600,682944900,3780,3780,3780,3780,0
20241018,170500,682944900,3780,3780,3780,3780,0
20241018,170400,682944900,3780,3780,3780,3780,0
20241018,170300,682944900,3780,3780,3780,3780,0
20241018,170200,682944900,3780,3780,3780,3780,0
20241018,170100,682944900,3780,3780,3780,3780,0
20241018,170000,682944900,3780,3780,3780,3780,5230
20241018,165900,682944900,3780,3780,3780,3780,0
20241018,165800,682944900,3780,3780,3780,3780,0
20241018,165700,682944900,3780,3780,3780,3780,0
20241018,165600,682944900,3780,3780,3780,3780,0
20241018,165500,682944900,3780,3780,3780,3780,0
20241018,165400,682944900,3780,3780,3780,3780,0
20241018,165300,682944900,3780,3780,3780,3780,0
20241018,165200,682944900,3780,3780,3780,3780,0
20241018,165100,682944900,3780,3780,3780,3780,0
20241018,165000,682944900,3780,3780,3780,3780,0
20241018,164900,682944900,3780,3780,3780,3780,0
20241018,164800,682944900,3780,3780,3780,3780,0
20241018,164700,682944900,3780,3780,3780,3780,0
20241018,164600,682944900,3780,3780,3780,3780,0
20241018,164500,682944900,3780,3780,3780,3780,0
20241018,164400,682944900,3780,3780,3780,3780,0
20241018,164300,682944900,3780,3780,3780,3780,0
20241018,164200,682944900,3780,3780,3780,3780,0
20241018,164100,682944900,3780,3780,3780,3780,0
20241018,164000,682944900,3780,3780,3780,3780,0
20241018,163900,682944900,3780,3780,3780,3780,0
20241018,163800,682944900,3780,3780,3780,3780,0
20241018,163700,682944900,3780,3780,3780,3780,0
20241018,163600,682944900,3780,3780,3780,3780,0
20241018,163500,682944900,3780,3780,3780,3780,0
20241018,163400,682944900,3780,3780,3780,3780,0
20241018,163300,682944900,3780,3780,3780,3780,0
20241018,163200,682944900,3780,3780,3780,3780,0
20241018,163100,682944900,3780,3780,3780,3780,0
20241018,163000,682944900,3780,3780,3780,3780,5230
20241018,162900,682944900,3780,3780,3780,3780,0
20241018,162800,682944900,3780,3780,3780,3780,0
20241018,162700,682944900,3780,3780,3780,3780,0
20241018,162600,682944900,3780,3780,3780,3780,0
20241018,162500,682944900,3780,3780,3780,3780,0
20241018,162400,682944900,3780,3780,3780,3780,0
20241018,162300,682944900,3780,3780,3780,3780,0
20241018,162200,682944900,3780,3780,3780,3780,0
20241018,162100,682944900,3780,3780,3780,3780,0
20241018,162000,682944900,3780,3780,3780,3780,0
20241018,161900,682944900,3780,3780,3780,3780,0
20241018,161800,682944900,3780,3780,3780,3780,0
20241018,161700,682944900,3780,3780,3780,3780,0
20241018,161600,682944900,3780,3780,3780,3780,0
20241018,161500,682944900,3780,3780,3780,3780,0
20241018,161400,682944900,3780,3780,3780,3780,0
20241018,161300,682944900,3780,3780,3780,3780,0
20241018,161200,682944900,3780,3780,3780,3780,0
20241018,161100,682944900,3780,3780,3780,3780,0
20241018,161000,682944900,3780,3780,3780,3780,0
20241018,160900,682944900,3780,3780,3780,3780,0
20241018,160800,682944900,3780,3780,3780,3780,0
20241018,160700,682944900,3780,3780,3780,3780,0
20241018,160600,682944900,3780,3780,3780,3780,0
20241018,160500,682944900,3780,3780,3780,3780,0
20241018,160400,682944900,3780,3780,3780,3780,0
20241018,160300,682944900,3780,3780,3780,3780,0
20241018,160200,682944900,3780,3780,3780,3780,0
20241018,160100,682944900,3780,3780,3780,3780,0
20241018,160000,682944900,3780,3780,3780,3780,5230
20241018,155900,682944900,3780,3780,3780,3780,0
20241018,155800,682944900,3780,3780,3780,3780,0
20241018,155700,682944900,3780,3780,3780,3780,0
20241018,155600,682944900,3780,3780,3780,3780,0
20241018,155500,682944900,3780,3780,3780,3780,0
20241018,155400,682944900,3780,3780,3780,3780,0
20241018,155300,682944900,3780,3780,3780,3780,0
20241018,155200,682944900,3780,3780,3780,3780,0
20241018,155100,682944900,3780,3780,3780,3780,0
20241018,155000,682944900,3780,3780,3780,3780,0
20241018,154900,682944900,3780,3780,3780,3780,0
20241018,154800,682944900,3780,3780,3780,3780,0
20241018,154700,682944900,3780,3780,3780,3780,0
20241018,154600,682944900,3780,3780,3780,3780,0
20241018,154500,682944900,3780,3780,3780,3780,0
20241018,154400,682944900,3780,3780,3780,3780,0
20241018,154300,682944900,3780,3780,3780,3780,0
20241018,154200,682944900,3780,3780,3780,3780,0
20241018,154100,682944900,3780,3780,3780,3780,0
20241018,154000,682944900,3780,3780,3780,3780,0
20241018,153900,682944900,3780,3780,3780,3780,0
20241018,153800,682944900,3780,3780,3780,3780,0
20241018,153700,682944900,3780,3780,3780,3780,0
20241018,153600,682944900,3780,3780,3780,3780,0
20241018,153500,682944900,3780,3780,3780,3780,0
20241018,153400,682944900,3780,3780,3780,3780,0
20241018,153300,682944900,3780,3780,3780,3780,0
20241018,153200,682944900,3780,3780,3780,3780,0
20241018,153100,682944900,3780,3780,3780,3780,0
20241018,153000,682944900,3780,3780,3780,3780,10460
20241018,152900,663175500,3780,3780,3780,3780,0
20241018,152800,663175500,3780,3780,3780,3780,0
20241018,152700,663175500,3780,3780,3780,3780,0
20241018,152600,663175500,3780,3780,3780,3780,0
20241018,152500,663175500,3780,3780,3780,3780,0
20241018,152400,663175500,3780,3780,3780,3780,0
20241018,152300,663175500,3780,3780,3780,3780,0
20241018,152200,663175500,3780,3780,3780,3780,0
20241018,152100,663175500,3780,3780,3780,3780,0
20241018,152000,663175500,3780,3780,3780,3780,0
20241018,151900,663175500,3780,3780,3780,3780,40
20241018,151800,663024300,3780,3780,3780,3780,69
20241018,151700,662763480,3785,3785,3785,3785,0
20241018,151600,662763480,3785,3775,3785,3775,462
20241018,151500,661019415,3770,3770,3775,3760,7359
20241018,151400,633305780,3780,3780,3780,3780,0
20241018,151300,633305780,3780,3780,3780,3780,1
20241018,151200,633302000,3780,3765,3780,3765,100
20241018,151100,632924750,3770,3770,3770,3770,482
20241018,151000,631107610,3770,3770,3770,3770,0
20241018,150900,631107610,3770,3770,3770,3770,0
20241018,150800,631107610,3770,3770,3770,3770,0
20241018,150700,631107610,3770,3770,3770,3770,0
20241018,150600,631107610,3770,3770,3770,3770,1
20241018,150500,631103840,3770,3770,3770,3770,5701
20241018,150400,609611070,3770,3770,3770,3770,0
20241018,150300,609611070,3770,3770,3770,3770,6098
20241018,150200,586621610,3770,3770,3770,3770,0
20241018,150100,586621610,3770,3775,3775,3770,2913
20241018,150000,575639590,3775,3775,3775,3775,0
20241018,145900,575639590,3775,3775,3775,3775,0
20241018,145800,575639590,3775,3775,3775,3775,3
20241018,145700,575628265,3775,3775,3775,3775,5
20241018,145600,575609390,3775,3775,3775,3775,3
20241018,145500,575598065,3775,3775,3775,3775,3
20241018,145400,575586740,3775,3775,3775,3775,3
20241018,145300,575575415,3780,3780,3780,3780,3
20241018,145200,575564075,3780,3780,3780,3780,3
20241018,145100,575552735,3780,3775,3780,3770,3063
20241018,145000,564002270,3780,3780,3780,3780,3
20241018,144900,563990930,3780,3775,3780,3775,219
20241018,144800,563164185,3775,3775,3775,3775,4
20241018,144700,563149085,3775,3775,3775,3775,4
20241018,144600,563133985,3775,3775,3775,3775,14
20241018,144500,563081135,3775,3775,3775,3775,4
20241018,144400,563066035,3775,3775,3775,3775,6
20241018,144300,563043385,3775,3775,3775,3775,54
20241018,144200,562839535,3775,3775,3775,3775,104
20241018,144100,562446935,3770,3770,3770,3770,200
20241018,144000,561692935,3775,3775,3775,3775,0
20241018,143900,561692935,3775,3775,3780,3775,449
20241018,143800,559997925,3775,3775,3775,3775,0
20241018,143700,559997925,3775,3775,3775,3775,100
20241018,143600,559620425,3775,3775,3775,3775,0
20241018,143500,559620425,3775,3775,3775,3775,101
20241018,143400,559239150,3775,3775,3775,3775,0
20241018,143300,559239150,3775,3780,3780,3775,107
20241018,143200,558835190,3775,3775,3775,3775,100
20241018,143100,558457690,3780,3780,3780,3780,0
20241018,143000,558457690,3780,3780,3780,3780,0
20241018,142900,558457690,3780,3780,3780,3780,11
20241018,142800,558416110,3780,3780,3780,3780,0
20241018,142700,558416110,3780,3780,3780,3780,0
20241018,142600,558416110,3780,3780,3780,3780,7
20241018,142500,558389650,3770,3780,3780,3770,165
20241018,142400,557767500,3780,3780,3780,3780,0
20241018,142300,557767500,3780,3780,3780,3780,7
20241018,142200,557741040,3775,3775,3775,3775,1632
20241018,142100,551580240,3775,3775,3775,3775,55
20241018,142000,551372615,3780,3780,3780,3780,7
20241018,141900,551346155,3775,3775,3775,3775,0
20241018,141800,551346155,3775,3775,3775,3775,1151
20241018,141700,547001130,3775,3775,3775,3775,7
20241018,141600,546974705,3775,3775,3775,3775,3
20241018,141500,546963380,3770,3770,3770,3770,5
20241018,141400,546944530,3770,3775,3775,3770,507
20241018,141300,545033105,3770,3770,3770,3770,25
20241018,141200,544938855,3775,3775,3775,3775,0
20241018,141100,544938855,3775,3775,3775,3775,7
20241018,141000,544912430,3775,3775,3775,3775,0
20241018,140900,544912430,3775,3775,3775,3775,0
20241018,140800,544912430,3775,3775,3775,3775,8
20241018,140700,544882230,3775,3775,3775,3775,0
20241018,140600,544882230,3775,3775,3775,3775,0
20241018,140500,544882230,3775,3775,3775,3775,7
20241018,140400,544855805,3770,3770,3770,3770,54
20241018,140300,544652225,3775,3775,3775,3775,0
20241018,140200,544652225,3775,3775,3775,3775,6
20241018,140100,544629575,3775,3775,3775,3775,11
20241018,140000,544588050,3775,3775,3775,3775,0
20241018,135900,544588050,3775,3775,3775,3775,1
20241018,135800,544584275,3775,3775,3775,3775,30
20241018,135700,544471025,3775,3775,3775,3775,0
20241018,135600,544471025,3775,3775,3775,3775,0
20241018,135500,544471025,3775,3775,3775,3775,7
20241018,135400,544444600,3770,3770,3770,3770,20
20241018,135300,544369200,3775,3775,3775,3775,0
20241018,135200,544369200,3775,3775,3775,3775,7
20241018,135100,544342775,3770,3770,3770,3770,0
20241018,135000,544342775,3770,3770,3770,3770,777
20241018,134900,541413485,3770,3770,3770,3770,110
20241018,134800,540998785,3770,3770,3770,3770,100
20241018,134700,540621785,3770,3770,3770,3770,0
20241018,134600,540621785,3770,3770,3770,3770,8
20241018,134500,540591625,3770,3770,3770,3770,0
20241018,134400,540591625,3770,3770,3770,3770,5
20241018,134300,540572775,3775,3775,3775,3775,210
20241018,134200,539780025,3775,3775,3775,3775,0
20241018,134100,539780025,3775,3775,3775,3775,0
20241018,134000,539780025,3775,3770,3775,3770,18
20241018,133900,539712115,3770,3770,3770,3770,50
20241018,133800,539523615,3770,3770,3770,3765,132
20241018,133700,539026125,3770,3770,3770,3770,0
20241018,133600,539026125,3770,3770,3770,3770,8
20241018,133500,538995965,3765,3765,3765,3765,0
20241018,133400,538995965,3765,3765,3765,3765,391
20241018,133300,537523850,3765,3765,3765,3765,500
20241018,133200,535641350,3770,3770,3770,3765,1003
20241018,133100,531865040,3765,3770,3770,3765,470
20241018,133000,530094990,3770,3770,3770,3770,0
20241018,132900,530094990,3770,3770,3770,3770,347
20241018,132800,528786800,3770,3765,3770,3765,872
20241018,132700,525502130,3770,3765,3770,3765,188
20241018,132600,524794270,3770,3770,3770,3770,0
20241018,132500,524794270,3770,3770,3770,3770,100
20241018,132400,524417270,3770,3770,3770,3770,11
20241018,132300,524375800,3770,3770,3770,3770,50
20241018,132200,524187300,3770,3770,3770,3770,13
20241018,132100,524138290,3770,3770,3770,3770,0
20241018,132000,524138290,3770,3770,3770,3770,78
20241018,131900,523844230,3775,3775,3775,3775,0
20241018,131800,523844230,3775,3775,3775,3775,0
20241018,131700,523844230,3775,3775,3775,3775,0
20241018,131600,523844230,3775,3775,3775,3775,2
20241018,131500,523836680,3770,3770,3770,3770,3075
20241018,131400,512243930,3770,3770,3770,3770,1033
20241018,131300,508349520,3770,3770,3770,3770,2
20241018,131200,508341980,3765,3765,3765,3765,500
20241018,131100,506459480,3770,3770,3770,3770,0
20241018,131000,506459480,3770,3770,3770,3770,0
20241018,130900,506459480,3770,3770,3770,3770,0
20241018,130800,506459480,3770,3770,3770,3770,0
20241018,130700,506459480,3770,3770,3775,3770,6102
20241018,130600,483454935,3770,3770,3770,3770,500
20241018,130500,481569935,3775,3770,3775,3770,636
20241018,130400,479172175,3775,3775,3775,3775,0
20241018,130300,479172175,3775,3775,3775,3775,0
20241018,130200,479172175,3775,3770,3775,3770,384
20241018,130100,477724455,3770,3770,3770,3770,1000
20241018,130000,473954455,3775,3775,3775,3775,0
20241018,125900,473954455,3775,3775,3775,3775,8
20241018,125800,473924255,3775,3775,3775,3775,0
20241018,125700,473924255,3775,3775,3775,3775,10
20241018,125600,473886505,3775,3775,3775,3775,31
20241018,125500,473769480,3780,3780,3780,3780,20
20241018,125400,473693880,3775,3775,3775,3775,3
20241018,125300,473682555,3775,3780,3780,3775,514
20241018,125200,471742135,3780,3780,3780,3780,0
20241018,125100,471742135,3780,3780,3780,3780,11
20241018,125000,471700555,3780,3780,3780,3780,8
20241018,124900,471670315,3780,3780,3780,3780,0
20241018,124800,471670315,3780,3780,3780,3780,0
20241018,124700,471670315,3780,3780,3780,3780,8
20241018,124600,471640075,3775,3775,3775,3775,0
20241018,124500,471640075,3775,3775,3775,3775,0
20241018,124400,471640075,3775,3780,3780,3775,4
20241018,124300,471624965,3780,3780,3780,3780,8
20241018,124200,471594725,3780,3780,3780,3780,1
20241018,124100,471590945,3780,3780,3780,3780,0
20241018,124000,471590945,3780,3780,3780,3780,8
20241018,123900,471560705,3780,3780,3780,3780,0
20241018,123800,471560705,3780,3780,3780,3780,0
20241018,123700,471560705,3780,3780,3780,3780,8
20241018,123600,471530465,3770,3770,3770,3770,7
20241018,123500,471504075,3780,3780,3780,3780,2
20241018,123400,471496515,3780,3780,3780,3780,10
20241018,123300,471458715,3780,3780,3780,3780,4
20241018,123200,471443595,3780,3780,3780,3780,0
20241018,123100,471443595,3780,3780,3780,3780,8
20241018,123000,471413355,3780,3780,3780,3780,0
20241018,122900,471413355,3780,3780,3780,3780,0
20241018,122800,471413355,3780,3780,3780,3780,8
20241018,122700,471383115,3780,3780,3780,3780,0
20241018,122600,471383115,3780,3780,3780,3780,0
20241018,122500,471383115,3780,3780,3780,3780,8
20241018,122400,471352875,3775,3775,3775,3775,0
20241018,122300,471352875,3775,3775,3775,3775,0
20241018,122200,471352875,3775,3775,3775,3775,0
20241018,122100,471352875,3775,3775,3775,3775,0
20241018,122000,471352875,3775,3775,3775,3775,75
20241018,121900,471069750,3780,3780,3780,3780,1
20241018,121800,471065970,3780,3775,3780,3775,2
20241018,121700,471058415,3770,3770,3770,3770,1
20241018,121600,471054645,3770,3770,3770,3770,41
20241018,121500,470900075,3780,3780,3780,3780,0
20241018,121400,470900075,3780,3780,3780,3780,0
20241018,121300,470900075,3780,3780,3780,3780,0
20241018,121200,470900075,3780,3775,3780,3775,738
20241018,121100,468114085,3775,3775,3775,3775,30
20241018,121000,468000835,3775,3775,3775,3775,0
20241018,120900,468000835,3775,3775,3775,3775,953
20241018,120800,464403260,3775,3775,3775,3775,70
20241018,120700,464139010,3775,3775,3775,3775,2
20241018,120600,464131460,3780,3780,3780,3780,10
20241018,120500,464093660,3780,3780,3780,3780,0
20241018,120400,464093660,3780,3780,3780,3780,0
20241018,120300,464093660,3780,3780,3780,3780,8
20241018,120200,464063420,3780,3780,3780,3780,0
20241018,120100,464063420,3780,3780,3780,3780,1
20241018,120000,464059640,3780,3780,3780,3780,8
20241018,115900,464029400,3780,3780,3780,3780,0
20241018,115800,464029400,3780,3780,3780,3780,10
20241018,115700,463991600,3770,3770,3770,3770,0
20241018,115600,463991600,3770,3770,3770,3770,0
20241018,115500,463991600,3770,3770,3770,3770,0
20241018,115400,463991600,3770,3780,3780,3770,18
20241018,115300,463923660,3780,3780,3780,3780,0
20241018,115200,463923660,3780,3780,3780,3780,0
20241018,115100,463923660,3780,3780,3780,3780,3
20241018,115000,463912320,3785,3780,3785,3780,508
20241018,114900,461992040,3780,3780,3780,3780,103
20241018,114800,461602700,3780,3780,3780,3780,0
20241018,114700,461602700,3780,3780,3780,3780,8
20241018,114600,461572460,3780,3780,3780,3780,0
20241018,114500,461572460,3780,3780,3780,3780,0
20241018,114400,461572460,3780,3780,3780,3780,8
20241018,114300,461542220,3770,3770,3770,3770,0
20241018,114200,461542220,3770,3770,3770,3770,0
20241018,114100,461542220,3770,3780,3780,3770,508
20241018,114000,459624940,3780,3780,3780,3780,0
20241018,113900,459624940,3780,3780,3780,3780,0
20241018,113800,459624940,3780,3780,3780,3780,8
20241018,113700,459594700,3780,3780,3780,3780,0
20241018,113600,459594700,3780,3780,3780,3780,0
20241018,113500,459594700,3780,3775,3780,3775,128
20241018,113400,459111460,3775,3775,3775,3775,0
20241018,113300,459111460,3775,3775,3775,3775,400
20241018,113200,457601460,3775,3775,3780,3775,508
20241018,113100,455683720,3780,3780,3780,3780,0
20241018,113000,455683720,3780,3780,3780,3780,0
20241018,112900,455683720,3780,3780,3780,3780,0
20241018,112800,455683720,3780,3780,3780,3780,113
20241018,112700,455256580,3780,3780,3780,3780,0
20241018,112600,455256580,3780,3780,3780,3780,8
20241018,112500,455226340,3770,3770,3770,3770,0
20241018,112400,455226340,3770,3770,3770,3770,0
20241018,112300,455226340,3770,3770,3770,3770,278
20241018,112200,454178280,3770,3780,3780,3770,587
20241018,112100,451963290,3780,3780,3780,3780,203
20241018,112000,451195950,3780,3780,3780,3780,50
20241018,111900,451006950,3780,3780,3780,3780,4
20241018,111800,450991830,3780,3775,3780,3775,32
20241018,111700,450871020,3775,3775,3775,3775,0
20241018,111600,450871020,3775,3775,3775,3775,0
20241018,111500,450871020,3775,3775,3775,3775,0
20241018,111400,450871020,3775,3780,3780,3775,158
20241018,111300,450274070,3780,3780,3780,3780,50
20241018,111200,450085070,3785,3785,3785,3785,30
20241018,111100,449971520,3780,3780,3790,3770,253
20241018,111000,449015650,3790,3790,3790,3750,91715
20241018,110900,103594420,3795,3795,3795,3795,0
20241018,110800,103594420,3795,3795,3795,3795,0
20241018,110700,103594420,3795,3795,3795,3795,0
20241018,110600,103594420,3795,3795,3795,3795,702
20241018,110500,100930330,3800,3800,3800,3800,50
20241018,110400,100740330,3800,3805,3805,3800,592
20241018,110300,98490190,3805,3805,3805,3805,400
20241018,110200,96968190,3810,3805,3810,3805,200
20241018,110100,96206690,3815,3815,3815,3815,8
20241018,110000,96176170,3805,3800,3805,3800,334
20241018,105900,94906170,3815,3815,3815,3815,0
20241018,105800,94906170,3815,3815,3815,3815,11
20241018,105700,94864205,3815,3815,3815,3815,0
20241018,105600,94864205,3815,3815,3815,3815,0
20241018,105500,94864205,3815,3810,3815,3810,121
20241018,105400,94403190,3815,3815,3815,3815,8
20241018,105300,94372670,3800,3800,3800,3800,0
20241018,105200,94372670,3800,3800,3800,3800,0
20241018,105100,94372670,3800,3815,3815,3800,35
20241018,105000,94239250,3815,3815,3815,3815,47
20241018,104900,94059945,3815,3815,3815,3815,105
20241018,104800,93659370,3820,3820,3820,3820,2
20241018,104700,93651730,3815,3815,3815,3815,1446
20241018,104600,88135240,3820,3820,3820,3820,100
20241018,104500,87753240,3820,3815,3820,3815,1729
20241018,104400,81150610,3815,3815,3815,3815,0
20241018,104300,81150610,3815,3815,3815,3815,0
20241018,104200,81150610,3815,3815,3815,3815,400
20241018,104100,79624610,3815,3815,3815,3815,30
20241018,104000,79510160,3810,3795,3810,3790,338
20241018,103900,78224060,3795,3795,3795,3795,0
20241018,103800,78224060,3795,3795,3795,3795,0
20241018,103700,78224060,3795,3790,3795,3790,129
20241018,103600,77735145,3800,3800,3800,3800,4770
20241018,103500,59609145,3800,3800,3800,3800,0
20241018,103400,59609145,3800,3800,3800,3800,14
20241018,103300,59555945,3800,3795,3800,3790,20
20241018,103200,59480000,3800,3790,3800,3790,27
20241018,103100,59377650,3800,3800,3800,3800,9
20241018,103000,59343450,3800,3800,3800,3800,1
20241018,102900,59339650,3800,3800,3800,3800,0
20241018,102800,59339650,3800,3800,3800,3800,19
20241018,102700,59267450,3790,3790,3790,3790,7
20241018,102600,59240920,3785,3785,3785,3785,0
20241018,102500,59240920,3785,3790,3790,3785,300
20241018,102400,58105025,3800,3800,3800,3800,0
20241018,102300,58105025,3800,3800,3800,3800,8
20241018,102200,58074625,3800,3800,3800,3800,0
20241018,102100,58074625,3800,3800,3800,3800,0
20241018,102000,58074625,3800,3800,3800,3800,20
20241018,101900,57998625,3800,3800,3800,3800,0
20241018,101800,57998625,3800,3800,3800,3800,0
20241018,101700,57998625,3800,3800,3800,3800,34
20241018,101600,57869425,3800,3800,3800,3800,0
20241018,101500,57869425,3800,3800,3800,3800,0
20241018,101400,57869425,3800,3800,3800,3800,27
20241018,101300,57766825,3800,3795,3800,3795,4001
20241018,101200,42563965,3795,3795,3795,3795,50
20241018,101100,42374215,3795,3795,3795,3795,0
20241018,101000,42374215,3795,3795,3795,3795,10
20241018,100900,42336265,3795,3795,3795,3795,0
20241018,100800,42336265,3795,3795,3795,3795,11
20241018,100700,42294520,3795,3795,3795,3795,0
20241018,100600,42294520,3795,3795,3795,3795,0
20241018,100500,42294520,3795,3795,3795,3795,8
20241018,100400,42264160,3795,3790,3795,3790,250
20241018,100300,41315795,3795,3795,3795,3795,0
20241018,100200,41315795,3795,3790,3795,3790,9
20241018,100100,41281645,3790,3790,3790,3790,89
20241018,100000,40944335,3785,3785,3785,3785,9
20241018,095900,40910270,3785,3785,3785,3785,57
20241018,095800,40694525,3785,3785,3785,3785,1
20241018,095700,40690740,3785,3785,3785,3785,10
20241018,095600,40652890,3785,3785,3785,3785,10
20241018,095500,40615040,3785,3785,3785,3785,144
20241018,095400,40070000,3785,3785,3785,3785,0
20241018,095300,40070000,3785,3785,3785,3785,191
20241018,095200,39347065,3785,3785,3785,3785,0
20241018,095100,39347065,3785,3785,3785,3785,0
20241018,095000,39347065,3785,3785,3785,3780,36
20241018,094900,39210930,3780,3780,3780,3780,0
20241018,094800,39210930,3780,3785,3785,3780,45
20241018,094700,39040800,3785,3785,3785,3780,2125
20241018,094600,31005675,3785,3785,3785,3785,0
20241018,094500,31005675,3785,3785,3785,3785,2
20241018,094400,30998105,3785,3785,3785,3785,0
20241018,094300,30998105,3785,3785,3785,3785,0
20241018,094200,30998105,3785,3785,3785,3785,0
20241018,094100,30998105,3785,3785,3785,3785,0
20241018,094000,30998105,3785,3785,3785,3785,1
20241018,093900,30994320,3785,3785,3785,3785,28
20241018,093800,30888340,3785,3785,3785,3785,1
20241018,093700,30884555,3780,3780,3780,3780,101
20241018,093600,30502775,3785,3785,3785,3785,30
20241018,093500,30389225,3785,3785,3785,3785,0
20241018,093400,30389225,3785,3785,3785,3785,12
20241018,093300,30343805,3785,3785,3785,3785,5
20241018,093200,30324880,3785,3785,3785,3785,21
20241018,093100,30245395,3785,3780,3785,3780,81
20241018,093000,29939210,3785,3785,3785,3785,78
20241018,092900,29643980,3785,3785,3785,3785,1361
20241018,092800,24492595,3790,3790,3790,3790,50
20241018,092700,24303095,3785,3785,3785,3785,2026
20241018,092600,16634685,3785,3785,3785,3785,22
20241018,092500,16551415,3785,3785,3785,3785,0
20241018,092400,16551415,3785,3785,3785,3785,1
20241018,092300,16547630,3785,3785,3785,3785,0
20241018,092200,16547630,3785,3785,3785,3785,0
20241018,092100,16547630,3785,3785,3785,3785,0
20241018,092000,16547630,3785,3785,3785,3785,0
20241018,091900,16547630,3785,3785,3785,3785,1
20241018,091800,16543845,3790,3790,3790,3790,0
20241018,091700,16543845,3790,3790,3790,3790,140
20241018,091600,16013245,3785,3785,3785,3785,1
20241018,091500,16009460,3785,3785,3785,3785,494
20241018,091400,14139670,3785,3780,3785,3780,5
20241018,091300,14120760,3780,3780,3780,3780,1295
20241018,091200,9225660,3785,3785,3785,3785,123
20241018,091100,8760105,3785,3785,3785,3785,0
20241018,091000,8760105,3785,3785,3785,3785,260
20241018,090900,7776005,3790,3790,3790,3790,264
20241018,090800,6775445,3785,3785,3785,3785,0
20241018,090700,6775445,3785,3785,3785,3785,200
20241018,090600,6018445,3785,3790,3790,3785,300
20241018,090500,4882695,3790,3790,3790,3790,20
20241018,090400,4806895,3795,3795,3795,3795,990
20241018,090300,1049845,3795,3795,3795,3795,2
20241018,090200,1042255,3795,3795,3795,3795,1
20241018,090100,1038460,3790,3790,3790,3790,0
20241018,090000,1038460,3790,3790,3790,3790,274