KissMeData/014530/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,190100,232125015,3695,3695,3695,3695,1374
20241030,190000,232125015,3695,3695,3695,3695,0
20241030,185900,232125015,3695,3695,3695,3695,0
20241030,185800,232125015,3695,3695,3695,3695,0
20241030,185700,232125015,3695,3695,3695,3695,0
20241030,185600,232125015,3695,3695,3695,3695,0
20241030,185500,232125015,3695,3695,3695,3695,0
20241030,185400,232125015,3695,3695,3695,3695,0
20241030,185300,232125015,3695,3695,3695,3695,0
20241030,185200,232125015,3695,3695,3695,3695,0
20241030,185100,232125015,3695,3695,3695,3695,0
20241030,185000,232125015,3695,3695,3695,3695,0
20241030,184900,232125015,3695,3695,3695,3695,0
20241030,184800,232125015,3695,3695,3695,3695,0
20241030,184700,232125015,3695,3695,3695,3695,0
20241030,184600,232125015,3695,3695,3695,3695,0
20241030,184500,232125015,3695,3695,3695,3695,0
20241030,184400,232125015,3695,3695,3695,3695,0
20241030,184300,232125015,3695,3695,3695,3695,0
20241030,184200,232125015,3695,3695,3695,3695,0
20241030,184100,232125015,3695,3695,3695,3695,0
20241030,184000,232125015,3695,3695,3695,3695,0
20241030,183900,232125015,3695,3695,3695,3695,0
20241030,183800,232125015,3695,3695,3695,3695,0
20241030,183700,232125015,3695,3695,3695,3695,0
20241030,183600,232125015,3695,3695,3695,3695,0
20241030,183500,232125015,3695,3695,3695,3695,0
20241030,183400,232125015,3695,3695,3695,3695,0
20241030,183300,232125015,3695,3695,3695,3695,0
20241030,183200,232125015,3695,3695,3695,3695,0
20241030,183100,232125015,3695,3695,3695,3695,1374
20241030,183000,232125015,3695,3695,3695,3695,0
20241030,182900,232125015,3695,3695,3695,3695,0
20241030,182800,232125015,3695,3695,3695,3695,0
20241030,182700,232125015,3695,3695,3695,3695,0
20241030,182600,232125015,3695,3695,3695,3695,0
20241030,182500,232125015,3695,3695,3695,3695,0
20241030,182400,232125015,3695,3695,3695,3695,0
20241030,182300,232125015,3695,3695,3695,3695,0
20241030,182200,232125015,3695,3695,3695,3695,0
20241030,182100,232125015,3695,3695,3695,3695,0
20241030,182000,232125015,3695,3695,3695,3695,0
20241030,181900,232125015,3695,3695,3695,3695,0
20241030,181800,232125015,3695,3695,3695,3695,0
20241030,181700,232125015,3695,3695,3695,3695,0
20241030,181600,232125015,3695,3695,3695,3695,0
20241030,181500,232125015,3695,3695,3695,3695,0
20241030,181400,232125015,3695,3695,3695,3695,0
20241030,181300,232125015,3695,3695,3695,3695,0
20241030,181200,232125015,3695,3695,3695,3695,0
20241030,181100,232125015,3695,3695,3695,3695,0
20241030,181000,232125015,3695,3695,3695,3695,0
20241030,180900,232125015,3695,3695,3695,3695,0
20241030,180800,232125015,3695,3695,3695,3695,0
20241030,180700,232125015,3695,3695,3695,3695,0
20241030,180600,232125015,3695,3695,3695,3695,0
20241030,180500,232125015,3695,3695,3695,3695,0
20241030,180400,232125015,3695,3695,3695,3695,0
20241030,180300,232125015,3695,3695,3695,3695,0
20241030,180200,232125015,3695,3695,3695,3695,0
20241030,180100,232125015,3695,3695,3695,3695,1374
20241030,180000,232125015,3695,3695,3695,3695,0
20241030,175900,232125015,3695,3695,3695,3695,0
20241030,175800,232125015,3695,3695,3695,3695,0
20241030,175700,232125015,3695,3695,3695,3695,0
20241030,175600,232125015,3695,3695,3695,3695,0
20241030,175500,232125015,3695,3695,3695,3695,0
20241030,175400,232125015,3695,3695,3695,3695,0
20241030,175300,232125015,3695,3695,3695,3695,0
20241030,175200,232125015,3695,3695,3695,3695,0
20241030,175100,232125015,3695,3695,3695,3695,0
20241030,175000,232125015,3695,3695,3695,3695,0
20241030,174900,232125015,3695,3695,3695,3695,0
20241030,174800,232125015,3695,3695,3695,3695,0
20241030,174700,232125015,3695,3695,3695,3695,0
20241030,174600,232125015,3695,3695,3695,3695,0
20241030,174500,232125015,3695,3695,3695,3695,0
20241030,174400,232125015,3695,3695,3695,3695,0
20241030,174300,232125015,3695,3695,3695,3695,0
20241030,174200,232125015,3695,3695,3695,3695,0
20241030,174100,232125015,3695,3695,3695,3695,0
20241030,174000,232125015,3695,3695,3695,3695,0
20241030,173900,232125015,3695,3695,3695,3695,0
20241030,173800,232125015,3695,3695,3695,3695,0
20241030,173700,232125015,3695,3695,3695,3695,0
20241030,173600,232125015,3695,3695,3695,3695,0
20241030,173500,232125015,3695,3695,3695,3695,0
20241030,173400,232125015,3695,3695,3695,3695,0
20241030,173300,232125015,3695,3695,3695,3695,0
20241030,173200,232125015,3695,3695,3695,3695,0
20241030,173100,232125015,3695,3695,3695,3695,1374
20241030,173000,232125015,3695,3695,3695,3695,0
20241030,172900,232125015,3695,3695,3695,3695,0
20241030,172800,232125015,3695,3695,3695,3695,0
20241030,172700,232125015,3695,3695,3695,3695,0
20241030,172600,232125015,3695,3695,3695,3695,0
20241030,172500,232125015,3695,3695,3695,3695,0
20241030,172400,232125015,3695,3695,3695,3695,0
20241030,172300,232125015,3695,3695,3695,3695,0
20241030,172200,232125015,3695,3695,3695,3695,0
20241030,172100,232125015,3695,3695,3695,3695,0
20241030,172000,232125015,3695,3695,3695,3695,0
20241030,171900,232125015,3695,3695,3695,3695,0
20241030,171800,232125015,3695,3695,3695,3695,0
20241030,171700,232125015,3695,3695,3695,3695,0
20241030,171600,232125015,3695,3695,3695,3695,0
20241030,171500,232125015,3695,3695,3695,3695,0
20241030,171400,232125015,3695,3695,3695,3695,0
20241030,171300,232125015,3695,3695,3695,3695,0
20241030,171200,232125015,3695,3695,3695,3695,0
20241030,171100,232125015,3695,3695,3695,3695,0
20241030,171000,232125015,3695,3695,3695,3695,0
20241030,170900,232125015,3695,3695,3695,3695,0
20241030,170800,232125015,3695,3695,3695,3695,0
20241030,170700,232125015,3695,3695,3695,3695,0
20241030,170600,232125015,3695,3695,3695,3695,0
20241030,170500,232125015,3695,3695,3695,3695,0
20241030,170400,232125015,3695,3695,3695,3695,0
20241030,170300,232125015,3695,3695,3695,3695,0
20241030,170200,232125015,3695,3695,3695,3695,0
20241030,170100,232125015,3695,3695,3695,3695,1374
20241030,170000,232125015,3695,3695,3695,3695,0
20241030,165900,232125015,3695,3695,3695,3695,0
20241030,165800,232125015,3695,3695,3695,3695,0
20241030,165700,232125015,3695,3695,3695,3695,0
20241030,165600,232125015,3695,3695,3695,3695,0
20241030,165500,232125015,3695,3695,3695,3695,0
20241030,165400,232125015,3695,3695,3695,3695,0
20241030,165300,232125015,3695,3695,3695,3695,0
20241030,165200,232125015,3695,3695,3695,3695,0
20241030,165100,232125015,3695,3695,3695,3695,0
20241030,165000,232125015,3695,3695,3695,3695,0
20241030,164900,232125015,3695,3695,3695,3695,0
20241030,164800,232125015,3695,3695,3695,3695,0
20241030,164700,232125015,3695,3695,3695,3695,0
20241030,164600,232125015,3695,3695,3695,3695,0
20241030,164500,232125015,3695,3695,3695,3695,0
20241030,164400,232125015,3695,3695,3695,3695,0
20241030,164300,232125015,3695,3695,3695,3695,0
20241030,164200,232125015,3695,3695,3695,3695,0
20241030,164100,232125015,3695,3695,3695,3695,0
20241030,164000,232125015,3695,3695,3695,3695,0
20241030,163900,232125015,3695,3695,3695,3695,0
20241030,163800,232125015,3695,3695,3695,3695,0
20241030,163700,232125015,3695,3695,3695,3695,0
20241030,163600,232125015,3695,3695,3695,3695,0
20241030,163500,232125015,3695,3695,3695,3695,0
20241030,163400,232125015,3695,3695,3695,3695,0
20241030,163300,232125015,3695,3695,3695,3695,0
20241030,163200,232125015,3695,3695,3695,3695,0
20241030,163100,232125015,3695,3695,3695,3695,1374
20241030,163000,232125015,3695,3695,3695,3695,0
20241030,162900,232125015,3695,3695,3695,3695,0
20241030,162800,232125015,3695,3695,3695,3695,0
20241030,162700,232125015,3695,3695,3695,3695,0
20241030,162600,232125015,3695,3695,3695,3695,0
20241030,162500,232125015,3695,3695,3695,3695,0
20241030,162400,232125015,3695,3695,3695,3695,0
20241030,162300,232125015,3695,3695,3695,3695,0
20241030,162200,232125015,3695,3695,3695,3695,0
20241030,162100,232125015,3695,3695,3695,3695,0
20241030,162000,232125015,3695,3695,3695,3695,0
20241030,161900,232125015,3695,3695,3695,3695,0
20241030,161800,232125015,3695,3695,3695,3695,0
20241030,161700,232125015,3695,3695,3695,3695,0
20241030,161600,232125015,3695,3695,3695,3695,0
20241030,161500,232125015,3695,3695,3695,3695,0
20241030,161400,232125015,3695,3695,3695,3695,0
20241030,161300,232125015,3695,3695,3695,3695,0
20241030,161200,232125015,3695,3695,3695,3695,0
20241030,161100,232125015,3695,3695,3695,3695,0
20241030,161000,232125015,3695,3695,3695,3695,0
20241030,160900,232125015,3695,3695,3695,3695,0
20241030,160800,232125015,3695,3695,3695,3695,0
20241030,160700,232125015,3695,3695,3695,3695,0
20241030,160600,232125015,3695,3695,3695,3695,0
20241030,160500,232125015,3695,3695,3695,3695,0
20241030,160400,232125015,3695,3695,3695,3695,0
20241030,160300,232125015,3695,3695,3695,3695,0
20241030,160200,232125015,3695,3695,3695,3695,0
20241030,160100,232125015,3695,3695,3695,3695,1374
20241030,160000,232125015,3695,3695,3695,3695,0
20241030,155900,232125015,3695,3695,3695,3695,0
20241030,155800,232125015,3695,3695,3695,3695,0
20241030,155700,232125015,3695,3695,3695,3695,0
20241030,155600,232125015,3695,3695,3695,3695,0
20241030,155500,232125015,3695,3695,3695,3695,0
20241030,155400,232125015,3695,3695,3695,3695,0
20241030,155300,232125015,3695,3695,3695,3695,0
20241030,155200,232125015,3695,3695,3695,3695,0
20241030,155100,232125015,3695,3695,3695,3695,0
20241030,155000,232125015,3695,3695,3695,3695,0
20241030,154900,232125015,3695,3695,3695,3695,0
20241030,154800,232125015,3695,3695,3695,3695,0
20241030,154700,232125015,3695,3695,3695,3695,0
20241030,154600,232125015,3695,3695,3695,3695,0
20241030,154500,232125015,3695,3695,3695,3695,0
20241030,154400,232125015,3695,3695,3695,3695,0
20241030,154300,232125015,3695,3695,3695,3695,0
20241030,154200,232125015,3695,3695,3695,3695,0
20241030,154100,232125015,3695,3695,3695,3695,0
20241030,154000,232125015,3695,3695,3695,3695,0
20241030,153900,232125015,3695,3695,3695,3695,0
20241030,153800,232125015,3695,3695,3695,3695,0
20241030,153700,232125015,3695,3695,3695,3695,0
20241030,153600,232125015,3695,3695,3695,3695,0
20241030,153500,232125015,3695,3695,3695,3695,0
20241030,153400,232125015,3695,3695,3695,3695,0
20241030,153300,232125015,3695,3695,3695,3695,0
20241030,153200,232125015,3695,3695,3695,3695,0
20241030,153100,232125015,3695,3695,3695,3695,1374
20241030,153000,232125015,3695,3695,3695,3695,1374
20241030,152900,227048085,3700,3700,3700,3700,0
20241030,152800,227048085,3700,3700,3700,3700,0
20241030,152700,227048085,3700,3700,3700,3700,0
20241030,152600,227048085,3700,3700,3700,3700,0
20241030,152500,227048085,3700,3700,3700,3700,0
20241030,152400,227048085,3700,3700,3700,3700,0
20241030,152300,227048085,3700,3700,3700,3700,0
20241030,152200,227048085,3700,3700,3700,3700,0
20241030,152100,227048085,3700,3700,3700,3700,0
20241030,152000,227048085,3700,3700,3700,3700,0
20241030,151900,227048085,3700,3700,3700,3700,2013
20241030,151800,219599985,3700,3700,3700,3700,0
20241030,151700,219599985,3700,3695,3700,3695,88
20241030,151600,219274820,3695,3695,3695,3695,0
20241030,151500,219274820,3695,3695,3695,3695,0
20241030,151400,219274820,3695,3695,3695,3695,600
20241030,151300,217057820,3695,3695,3695,3695,1
20241030,151200,217054125,3695,3695,3695,3695,0
20241030,151100,217054125,3695,3695,3695,3695,0
20241030,151000,217054125,3695,3695,3695,3695,0
20241030,150900,217054125,3695,3695,3695,3695,0
20241030,150800,217054125,3695,3695,3695,3695,0
20241030,150700,217054125,3695,3695,3695,3695,0
20241030,150600,217054125,3695,3695,3695,3695,0
20241030,150500,217054125,3695,3695,3695,3695,0
20241030,150400,217054125,3695,3695,3695,3695,0
20241030,150300,217054125,3695,3695,3695,3695,0
20241030,150200,217054125,3695,3695,3695,3695,15
20241030,150100,216998700,3695,3695,3695,3695,0
20241030,150000,216998700,3695,3695,3695,3695,1179
20241030,145900,212642295,3695,3695,3695,3695,100
20241030,145800,212272795,3695,3700,3700,3695,84
20241030,145700,211962280,3695,3695,3695,3695,0
20241030,145600,211962280,3695,3695,3695,3695,1
20241030,145500,211958585,3695,3695,3695,3695,350
20241030,145400,210665335,3695,3695,3695,3695,269
20241030,145300,209671380,3695,3695,3695,3695,0
20241030,145200,209671380,3695,3695,3695,3695,0
20241030,145100,209671380,3695,3695,3695,3695,50
20241030,145000,209486630,3695,3695,3695,3695,450
20241030,144900,207823880,3695,3690,3695,3690,2001
20241030,144800,200437690,3695,3695,3695,3695,1241
20241030,144700,195852195,3695,3695,3695,3695,0
20241030,144600,195852195,3695,3695,3695,3695,210
20241030,144500,195076245,3695,3695,3695,3695,0
20241030,144400,195076245,3695,3695,3695,3695,0
20241030,144300,195076245,3695,3695,3695,3695,0
20241030,144200,195076245,3695,3695,3695,3695,100
20241030,144100,194706745,3695,3695,3695,3695,400
20241030,144000,193228745,3695,3695,3695,3695,500
20241030,143900,191381245,3695,3695,3695,3695,600
20241030,143800,189164245,3695,3695,3695,3695,1064
20241030,143700,185232765,3700,3700,3700,3700,0
20241030,143600,185232765,3700,3700,3700,3700,0
20241030,143500,185232765,3700,3700,3700,3700,23
20241030,143400,185147665,3695,3695,3695,3695,200
20241030,143300,184408665,3695,3695,3695,3695,0
20241030,143200,184408665,3695,3695,3695,3695,0
20241030,143100,184408665,3695,3695,3695,3695,0
20241030,143000,184408665,3695,3695,3695,3695,30
20241030,142900,184297815,3700,3700,3700,3700,0
20241030,142800,184297815,3700,3695,3700,3695,522
20241030,142700,182368770,3695,3695,3695,3695,0
20241030,142600,182368770,3695,3695,3695,3695,600
20241030,142500,180151770,3695,3695,3695,3695,0
20241030,142400,180151770,3695,3695,3695,3695,71
20241030,142300,179889425,3700,3700,3700,3700,0
20241030,142200,179889425,3700,3700,3700,3700,0
20241030,142100,179889425,3700,3700,3700,3700,27
20241030,142000,179789525,3695,3695,3695,3695,0
20241030,141900,179789525,3695,3695,3695,3695,0
20241030,141800,179789525,3695,3695,3695,3695,0
20241030,141700,179789525,3695,3695,3695,3695,0
20241030,141600,179789525,3695,3695,3695,3695,0
20241030,141500,179789525,3695,3695,3695,3695,0
20241030,141400,179789525,3695,3695,3695,3695,0
20241030,141300,179789525,3695,3695,3695,3695,0
20241030,141200,179789525,3695,3695,3695,3695,600
20241030,141100,177572525,3695,3700,3700,3695,13400
20241030,141000,128057525,3695,3695,3695,3695,0
20241030,140900,128057525,3695,3695,3695,3695,3000
20241030,140800,116972525,3700,3700,3700,3700,0
20241030,140700,116972525,3700,3700,3700,3700,0
20241030,140600,116972525,3700,3700,3700,3700,0
20241030,140500,116972525,3700,3700,3700,3700,0
20241030,140400,116972525,3700,3700,3700,3700,0
20241030,140300,116972525,3700,3700,3700,3700,0
20241030,140200,116972525,3700,3700,3700,3700,0
20241030,140100,116972525,3700,3700,3700,3700,0
20241030,140000,116972525,3700,3700,3700,3700,0
20241030,135900,116972525,3700,3700,3700,3700,93
20241030,135800,116628425,3700,3700,3700,3700,0
20241030,135700,116628425,3700,3700,3700,3700,0
20241030,135600,116628425,3700,3700,3700,3700,1
20241030,135500,116624725,3695,3695,3695,3695,0
20241030,135400,116624725,3695,3695,3695,3695,1330
20241030,135300,111710375,3700,3700,3700,3700,99
20241030,135200,111344075,3700,3700,3700,3700,0
20241030,135100,111344075,3700,3700,3700,3700,0
20241030,135000,111344075,3700,3700,3700,3700,0
20241030,134900,111344075,3700,3700,3700,3700,0
20241030,134800,111344075,3700,3700,3700,3700,0
20241030,134700,111344075,3700,3700,3700,3700,0
20241030,134600,111344075,3700,3700,3700,3700,0
20241030,134500,111344075,3700,3700,3700,3700,0
20241030,134400,111344075,3700,3700,3700,3700,1000
20241030,134300,107644075,3705,3705,3705,3705,0
20241030,134200,107644075,3705,3705,3705,3705,0
20241030,134100,107644075,3705,3705,3705,3705,0
20241030,134000,107644075,3705,3705,3705,3705,0
20241030,133900,107644075,3705,3705,3705,3705,0
20241030,133800,107644075,3705,3705,3705,3705,0
20241030,133700,107644075,3705,3705,3705,3705,0
20241030,133600,107644075,3705,3705,3705,3705,1
20241030,133500,107640370,3700,3700,3700,3700,90
20241030,133400,107307370,3700,3700,3700,3700,1260
20241030,133300,102645370,3700,3700,3700,3700,37
20241030,133200,102508470,3705,3705,3705,3705,0
20241030,133100,102508470,3705,3705,3705,3705,0
20241030,133000,102508470,3705,3705,3705,3705,0
20241030,132900,102508470,3705,3705,3705,3705,0
20241030,132800,102508470,3705,3705,3705,3705,50
20241030,132700,102323220,3705,3705,3705,3705,0
20241030,132600,102323220,3705,3705,3705,3705,0
20241030,132500,102323220,3705,3705,3705,3705,0
20241030,132400,102323220,3705,3705,3705,3705,0
20241030,132300,102323220,3705,3705,3705,3705,50
20241030,132200,102137970,3705,3705,3705,3705,0
20241030,132100,102137970,3705,3705,3705,3705,0
20241030,132000,102137970,3705,3705,3705,3705,0
20241030,131900,102137970,3705,3705,3705,3705,0
20241030,131800,102137970,3705,3710,3710,3705,24
20241030,131700,102049035,3710,3710,3710,3710,0
20241030,131600,102049035,3710,3710,3710,3710,0
20241030,131500,102049035,3710,3710,3710,3710,0
20241030,131400,102049035,3710,3710,3710,3710,101
20241030,131300,101674325,3710,3710,3710,3710,0
20241030,131200,101674325,3710,3710,3710,3710,10
20241030,131100,101637225,3705,3705,3705,3705,1722
20241030,131000,95257215,3700,3700,3700,3700,0
20241030,130900,95257215,3700,3700,3700,3700,0
20241030,130800,95257215,3700,3700,3700,3700,80
20241030,130700,94961215,3700,3700,3700,3700,0
20241030,130600,94961215,3700,3700,3700,3700,56
20241030,130500,94754015,3700,3700,3700,3700,0
20241030,130400,94754015,3700,3705,3705,3700,145
20241030,130300,94217510,3705,3705,3705,3705,0
20241030,130200,94217510,3705,3705,3705,3705,7
20241030,130100,94191575,3700,3700,3700,3700,0
20241030,130000,94191575,3700,3700,3700,3700,0
20241030,125900,94191575,3700,3700,3700,3700,0
20241030,125800,94191575,3700,3700,3700,3700,0
20241030,125700,94191575,3700,3700,3700,3700,16
20241030,125600,94132375,3700,3700,3700,3700,0
20241030,125500,94132375,3700,3700,3700,3700,110
20241030,125400,93725375,3695,3695,3695,3695,0
20241030,125300,93725375,3695,3695,3695,3695,0
20241030,125200,93725375,3695,3700,3700,3695,459
20241030,125100,92028295,3700,3700,3700,3700,286
20241030,125000,90970095,3700,3700,3700,3700,0
20241030,124900,90970095,3700,3700,3700,3700,0
20241030,124800,90970095,3700,3700,3700,3700,0
20241030,124700,90970095,3700,3700,3700,3700,60
20241030,124600,90748095,3700,3700,3700,3700,0
20241030,124500,90748095,3700,3700,3700,3700,0
20241030,124400,90748095,3700,3700,3700,3700,315
20241030,124300,89582595,3700,3700,3700,3700,0
20241030,124200,89582595,3700,3700,3700,3700,0
20241030,124100,89582595,3700,3700,3700,3700,0
20241030,124000,89582595,3700,3700,3700,3700,0
20241030,123900,89582595,3700,3700,3700,3700,0
20241030,123800,89582595,3700,3700,3700,3700,0
20241030,123700,89582595,3700,3700,3700,3700,0
20241030,123600,89582595,3700,3700,3700,3700,0
20241030,123500,89582595,3700,3700,3700,3700,0
20241030,123400,89582595,3700,3700,3700,3700,0
20241030,123300,89582595,3700,3700,3700,3700,35
20241030,123200,89453095,3700,3700,3700,3700,112
20241030,123100,89038695,3705,3705,3705,3705,0
20241030,123000,89038695,3705,3705,3705,3705,0
20241030,122900,89038695,3705,3705,3705,3705,0
20241030,122800,89038695,3705,3705,3705,3705,0
20241030,122700,89038695,3705,3705,3705,3705,0
20241030,122600,89038695,3705,3705,3705,3705,0
20241030,122500,89038695,3705,3705,3705,3705,0
20241030,122400,89038695,3705,3705,3705,3705,0
20241030,122300,89038695,3705,3705,3705,3705,0
20241030,122200,89038695,3705,3705,3705,3705,0
20241030,122100,89038695,3705,3705,3705,3705,0
20241030,122000,89038695,3705,3705,3705,3705,1
20241030,121900,89034990,3705,3705,3705,3705,0
20241030,121800,89034990,3705,3705,3705,3705,10
20241030,121700,88997940,3705,3705,3705,3705,0
20241030,121600,88997940,3705,3705,3705,3705,0
20241030,121500,88997940,3705,3705,3705,3705,0
20241030,121400,88997940,3705,3705,3705,3705,0
20241030,121300,88997940,3705,3705,3705,3705,3
20241030,121200,88986825,3700,3700,3700,3700,0
20241030,121100,88986825,3700,3700,3700,3700,0
20241030,121000,88986825,3700,3700,3700,3700,544
20241030,120900,86974025,3705,3705,3705,3705,1
20241030,120800,86970320,3705,3705,3705,3705,237
20241030,120700,86092235,3705,3705,3705,3705,305
20241030,120600,84962210,3700,3700,3700,3700,0
20241030,120500,84962210,3700,3700,3700,3700,0
20241030,120400,84962210,3700,3700,3700,3700,0
20241030,120300,84962210,3700,3700,3700,3700,0
20241030,120200,84962210,3700,3700,3700,3700,0
20241030,120100,84962210,3700,3700,3700,3700,0
20241030,120000,84962210,3700,3700,3700,3700,0
20241030,115900,84962210,3700,3700,3700,3700,0
20241030,115800,84962210,3700,3700,3700,3700,0
20241030,115700,84962210,3700,3700,3700,3700,0
20241030,115600,84962210,3700,3700,3700,3700,0
20241030,115500,84962210,3700,3700,3700,3700,0
20241030,115400,84962210,3700,3700,3700,3700,0
20241030,115300,84962210,3700,3700,3700,3700,0
20241030,115200,84962210,3700,3700,3700,3700,0
20241030,115100,84962210,3700,3700,3700,3700,0
20241030,115000,84962210,3700,3700,3700,3700,0
20241030,114900,84962210,3700,3700,3700,3700,0
20241030,114800,84962210,3700,3700,3700,3700,0
20241030,114700,84962210,3700,3700,3700,3700,0
20241030,114600,84962210,3700,3700,3700,3700,0
20241030,114500,84962210,3700,3700,3700,3700,0
20241030,114400,84962210,3700,3700,3700,3700,0
20241030,114300,84962210,3700,3700,3700,3700,0
20241030,114200,84962210,3700,3700,3700,3700,0
20241030,114100,84962210,3700,3700,3700,3700,1
20241030,114000,84958510,3695,3695,3695,3695,0
20241030,113900,84958510,3695,3695,3695,3695,0
20241030,113800,84958510,3695,3695,3695,3695,0
20241030,113700,84958510,3695,3695,3695,3695,0
20241030,113600,84958510,3695,3695,3695,3695,0
20241030,113500,84958510,3695,3695,3695,3695,0
20241030,113400,84958510,3695,3700,3700,3695,478
20241030,113300,83190385,3700,3700,3700,3700,0
20241030,113200,83190385,3700,3700,3700,3700,633
20241030,113100,80848285,3705,3705,3705,3705,154
20241030,113000,80277715,3700,3700,3700,3700,100
20241030,112900,79907715,3705,3705,3705,3705,0
20241030,112800,79907715,3705,3705,3705,3705,4
20241030,112700,79892895,3705,3705,3705,3705,22
20241030,112600,79811385,3705,3705,3705,3705,0
20241030,112500,79811385,3705,3705,3705,3705,41
20241030,112400,79659480,3705,3705,3705,3705,0
20241030,112300,79659480,3705,3705,3705,3705,0
20241030,112200,79659480,3705,3705,3705,3705,0
20241030,112100,79659480,3705,3705,3705,3705,0
20241030,112000,79659480,3705,3705,3705,3705,0
20241030,111900,79659480,3705,3705,3705,3705,0
20241030,111800,79659480,3705,3700,3705,3700,22
20241030,111700,79578070,3705,3705,3705,3705,0
20241030,111600,79578070,3705,3705,3705,3705,5
20241030,111500,79559545,3705,3705,3705,3705,0
20241030,111400,79559545,3705,3705,3705,3705,0
20241030,111300,79559545,3705,3705,3705,3705,0
20241030,111200,79559545,3705,3705,3705,3705,7
20241030,111100,79533610,3705,3705,3705,3705,0
20241030,111000,79533610,3705,3705,3705,3705,0
20241030,110900,79533610,3705,3705,3705,3705,449
20241030,110800,77870065,3700,3700,3700,3700,0
20241030,110700,77870065,3700,3700,3700,3700,0
20241030,110600,77870065,3700,3700,3700,3700,0
20241030,110500,77870065,3700,3700,3700,3700,0
20241030,110400,77870065,3700,3700,3700,3700,0
20241030,110300,77870065,3700,3700,3700,3700,0
20241030,110200,77870065,3700,3700,3700,3700,1
20241030,110100,77866365,3705,3700,3705,3700,152
20241030,110000,77303955,3705,3705,3705,3705,0
20241030,105900,77303955,3705,3705,3705,3705,0
20241030,105800,77303955,3705,3705,3705,3705,0
20241030,105700,77303955,3705,3705,3705,3705,0
20241030,105600,77303955,3705,3705,3705,3705,0
20241030,105500,77303955,3705,3705,3705,3705,730
20241030,105400,74599305,3710,3710,3710,3710,0
20241030,105300,74599305,3710,3710,3710,3710,1
20241030,105200,74595595,3710,3710,3710,3710,2
20241030,105100,74588175,3710,3710,3710,3710,11
20241030,105000,74547365,3710,3710,3710,3710,0
20241030,104900,74547365,3710,3710,3710,3710,0
20241030,104800,74547365,3710,3710,3710,3710,0
20241030,104700,74547365,3710,3710,3710,3710,0
20241030,104600,74547365,3710,3710,3710,3710,1
20241030,104500,74543655,3710,3710,3710,3710,52
20241030,104400,74350735,3710,3710,3710,3710,0
20241030,104300,74350735,3710,3710,3710,3710,0
20241030,104200,74350735,3710,3710,3710,3710,0
20241030,104100,74350735,3710,3710,3710,3710,0
20241030,104000,74350735,3710,3710,3710,3710,0
20241030,103900,74350735,3710,3710,3710,3710,0
20241030,103800,74350735,3710,3710,3710,3710,0
20241030,103700,74350735,3710,3705,3710,3705,62
20241030,103600,74121015,3710,3710,3710,3710,32
20241030,103500,74002295,3710,3710,3710,3710,0
20241030,103400,74002295,3710,3710,3710,3710,67
20241030,103300,73753725,3705,3705,3705,3705,0
20241030,103200,73753725,3705,3705,3705,3705,1
20241030,103100,73750020,3705,3710,3710,3705,125
20241030,103000,73286385,3710,3710,3710,3710,0
20241030,102900,73286385,3710,3710,3710,3710,0
20241030,102800,73286385,3710,3710,3710,3710,1180
20241030,102700,68908585,3715,3715,3715,3715,0
20241030,102600,68908585,3715,3715,3715,3715,0
20241030,102500,68908585,3715,3715,3715,3715,0
20241030,102400,68908585,3715,3715,3715,3715,795
20241030,102300,65955160,3720,3720,3720,3720,0
20241030,102200,65955160,3720,3720,3720,3720,0
20241030,102100,65955160,3720,3720,3720,3720,0
20241030,102000,65955160,3720,3720,3720,3720,1000
20241030,101900,62235160,3710,3710,3710,3710,350
20241030,101800,60936660,3720,3715,3720,3715,4000
20241030,101700,46056670,3715,3715,3715,3715,0
20241030,101600,46056670,3715,3715,3715,3715,100
20241030,101500,45685170,3715,3715,3715,3715,0
20241030,101400,45685170,3715,3715,3715,3715,50
20241030,101300,45499420,3720,3720,3720,3720,0
20241030,101200,45499420,3720,3720,3720,3720,0
20241030,101100,45499420,3720,3720,3720,3720,0
20241030,101000,45499420,3720,3715,3720,3715,4693
20241030,100900,28043500,3710,3710,3710,3710,490
20241030,100800,26225600,3710,3715,3715,3710,110
20241030,100700,25817250,3715,3705,3715,3705,419
20241030,100600,24264285,3695,3700,3700,3695,357
20241030,100500,22945145,3700,3700,3700,3700,0
20241030,100400,22945145,3700,3700,3700,3700,1
20241030,100300,22941445,3705,3705,3705,3705,0
20241030,100200,22941445,3705,3705,3705,3705,8
20241030,100100,22911805,3700,3700,3700,3700,0
20241030,100000,22911805,3700,3700,3700,3700,340
20241030,095900,21653805,3705,3705,3705,3705,0
20241030,095800,21653805,3705,3705,3705,3705,0
20241030,095700,21653805,3705,3705,3705,3705,0
20241030,095600,21653805,3705,3705,3705,3705,0
20241030,095500,21653805,3705,3705,3705,3705,0
20241030,095400,21653805,3705,3705,3705,3705,188
20241030,095300,20957265,3705,3705,3705,3705,0
20241030,095200,20957265,3705,3705,3705,3705,0
20241030,095100,20957265,3705,3705,3705,3705,0
20241030,095000,20957265,3705,3705,3705,3705,0
20241030,094900,20957265,3705,3705,3705,3705,20
20241030,094800,20883165,3705,3705,3705,3705,0
20241030,094700,20883165,3705,3705,3705,3705,0
20241030,094600,20883165,3705,3705,3705,3705,0
20241030,094500,20883165,3705,3705,3705,3705,5
20241030,094400,20864640,3705,3705,3705,3705,48
20241030,094300,20686800,3705,3705,3705,3705,208
20241030,094200,19916160,3705,3705,3705,3705,467
20241030,094100,18185925,3705,3705,3705,3705,1135
20241030,094000,13980750,3710,3710,3710,3710,0
20241030,093900,13980750,3710,3710,3710,3710,11
20241030,093800,13939940,3710,3710,3710,3710,20
20241030,093700,13865740,3710,3710,3710,3710,30
20241030,093600,13754440,3710,3710,3710,3710,3
20241030,093500,13743310,3705,3710,3710,3705,20
20241030,093400,13669200,3710,3710,3710,3710,1
20241030,093300,13665490,3710,3710,3710,3710,2
20241030,093200,13658070,3710,3710,3710,3710,185
20241030,093100,12971720,3710,3710,3710,3710,3
20241030,093000,12960590,3710,3710,3710,3710,1
20241030,092900,12956880,3705,3700,3705,3700,378
20241030,092800,11557780,3690,3690,3690,3690,0
20241030,092700,11557780,3690,3690,3690,3690,0
20241030,092600,11557780,3690,3690,3690,3690,0
20241030,092500,11557780,3690,3695,3695,3690,426
20241030,092400,9985705,3700,3700,3700,3700,0
20241030,092300,9985705,3700,3700,3700,3700,0
20241030,092200,9985705,3700,3700,3700,3700,73
20241030,092100,9715605,3700,3700,3700,3700,0
20241030,092000,9715605,3700,3700,3700,3700,0
20241030,091900,9715605,3700,3700,3700,3700,0
20241030,091800,9715605,3700,3700,3700,3700,0
20241030,091700,9715605,3700,3700,3700,3700,459
20241030,091600,8017305,3695,3695,3695,3695,200
20241030,091500,7278305,3700,3700,3700,3700,0
20241030,091400,7278305,3700,3700,3700,3700,2
20241030,091300,7270905,3700,3700,3700,3700,18
20241030,091200,7204305,3695,3695,3695,3695,0
20241030,091100,7204305,3695,3695,3695,3695,0
20241030,091000,7204305,3695,3695,3695,3695,0
20241030,090900,7204305,3695,3695,3695,3695,0
20241030,090800,7204305,3695,3695,3695,3695,14
20241030,090700,7152575,3695,3695,3695,3695,0
20241030,090600,7152575,3695,3695,3700,3695,300
20241030,090500,6043825,3700,3700,3700,3700,0
20241030,090400,6043825,3700,3700,3700,3700,0
20241030,090300,6043825,3700,3700,3700,3700,0
20241030,090200,6043825,3700,3700,3700,3700,0
20241030,090100,6043825,3700,3700,3700,3700,198
20241030,090000,5311225,3700,3690,3700,3690,1437