KissMeData/220180/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,204600,72655055,3150,3150,3150,3150,608
20241028,204500,72655055,3150,3150,3150,3150,0
20241028,204400,72655055,3150,3150,3150,3150,0
20241028,204300,72655055,3150,3150,3150,3150,0
20241028,204200,72655055,3150,3150,3150,3150,0
20241028,204100,72655055,3150,3150,3150,3150,0
20241028,204000,72655055,3150,3150,3150,3150,0
20241028,203900,72655055,3150,3150,3150,3150,0
20241028,203800,72655055,3150,3150,3150,3150,0
20241028,203700,72655055,3150,3150,3150,3150,0
20241028,203600,72655055,3150,3150,3150,3150,0
20241028,203500,72655055,3150,3150,3150,3150,0
20241028,203400,72655055,3150,3150,3150,3150,0
20241028,203300,72655055,3150,3150,3150,3150,0
20241028,203200,72655055,3150,3150,3150,3150,0
20241028,203100,72655055,3150,3150,3150,3150,0
20241028,203000,72655055,3150,3150,3150,3150,0
20241028,202900,72655055,3150,3150,3150,3150,0
20241028,202800,72655055,3150,3150,3150,3150,0
20241028,202700,72655055,3150,3150,3150,3150,0
20241028,202600,72655055,3150,3150,3150,3150,0
20241028,202500,72655055,3150,3150,3150,3150,0
20241028,202400,72655055,3150,3150,3150,3150,0
20241028,202300,72655055,3150,3150,3150,3150,0
20241028,202200,72655055,3150,3150,3150,3150,0
20241028,202100,72655055,3150,3150,3150,3150,0
20241028,202000,72655055,3150,3150,3150,3150,0
20241028,201900,72655055,3150,3150,3150,3150,0
20241028,201800,72655055,3150,3150,3150,3150,0
20241028,201700,72655055,3150,3150,3150,3150,0
20241028,201600,72655055,3150,3150,3150,3150,608
20241028,201500,72655055,3150,3150,3150,3150,0
20241028,201400,72655055,3150,3150,3150,3150,0
20241028,201300,72655055,3150,3150,3150,3150,0
20241028,201200,72655055,3150,3150,3150,3150,0
20241028,201100,72655055,3150,3150,3150,3150,0
20241028,201000,72655055,3150,3150,3150,3150,0
20241028,200900,72655055,3150,3150,3150,3150,0
20241028,200800,72655055,3150,3150,3150,3150,0
20241028,200700,72655055,3150,3150,3150,3150,0
20241028,200600,72655055,3150,3150,3150,3150,0
20241028,200500,72655055,3150,3150,3150,3150,0
20241028,200400,72655055,3150,3150,3150,3150,0
20241028,200300,72655055,3150,3150,3150,3150,0
20241028,200200,72655055,3150,3150,3150,3150,0
20241028,200100,72655055,3150,3150,3150,3150,0
20241028,200000,72655055,3150,3150,3150,3150,0
20241028,195900,72655055,3150,3150,3150,3150,0
20241028,195800,72655055,3150,3150,3150,3150,0
20241028,195700,72655055,3150,3150,3150,3150,0
20241028,195600,72655055,3150,3150,3150,3150,0
20241028,195500,72655055,3150,3150,3150,3150,0
20241028,195400,72655055,3150,3150,3150,3150,0
20241028,195300,72655055,3150,3150,3150,3150,0
20241028,195200,72655055,3150,3150,3150,3150,0
20241028,195100,72655055,3150,3150,3150,3150,0
20241028,195000,72655055,3150,3150,3150,3150,0
20241028,194900,72655055,3150,3150,3150,3150,0
20241028,194800,72655055,3150,3150,3150,3150,0
20241028,194700,72655055,3150,3150,3150,3150,0
20241028,194600,72655055,3150,3150,3150,3150,608
20241028,194500,72655055,3150,3150,3150,3150,0
20241028,194400,72655055,3150,3150,3150,3150,0
20241028,194300,72655055,3150,3150,3150,3150,0
20241028,194200,72655055,3150,3150,3150,3150,0
20241028,194100,72655055,3150,3150,3150,3150,0
20241028,194000,72655055,3150,3150,3150,3150,0
20241028,193900,72655055,3150,3150,3150,3150,0
20241028,193800,72655055,3150,3150,3150,3150,0
20241028,193700,72655055,3150,3150,3150,3150,0
20241028,193600,72655055,3150,3150,3150,3150,0
20241028,193500,72655055,3150,3150,3150,3150,0
20241028,193400,72655055,3150,3150,3150,3150,0
20241028,193300,72655055,3150,3150,3150,3150,0
20241028,193200,72655055,3150,3150,3150,3150,0
20241028,193100,72655055,3150,3150,3150,3150,0
20241028,193000,72655055,3150,3150,3150,3150,0
20241028,192900,72655055,3150,3150,3150,3150,0
20241028,192800,72655055,3150,3150,3150,3150,0
20241028,192700,72655055,3150,3150,3150,3150,0
20241028,192600,72655055,3150,3150,3150,3150,0
20241028,192500,72655055,3150,3150,3150,3150,0
20241028,192400,72655055,3150,3150,3150,3150,0
20241028,192300,72655055,3150,3150,3150,3150,0
20241028,192200,72655055,3150,3150,3150,3150,0
20241028,192100,72655055,3150,3150,3150,3150,0
20241028,192000,72655055,3150,3150,3150,3150,0
20241028,191900,72655055,3150,3150,3150,3150,0
20241028,191800,72655055,3150,3150,3150,3150,0
20241028,191700,72655055,3150,3150,3150,3150,0
20241028,191600,72655055,3150,3150,3150,3150,608
20241028,191500,72655055,3150,3150,3150,3150,0
20241028,191400,72655055,3150,3150,3150,3150,0
20241028,191300,72655055,3150,3150,3150,3150,0
20241028,191200,72655055,3150,3150,3150,3150,0
20241028,191100,72655055,3150,3150,3150,3150,0
20241028,191000,72655055,3150,3150,3150,3150,0
20241028,190900,72655055,3150,3150,3150,3150,0
20241028,190800,72655055,3150,3150,3150,3150,0
20241028,190700,72655055,3150,3150,3150,3150,0
20241028,190600,72655055,3150,3150,3150,3150,0
20241028,190500,72655055,3150,3150,3150,3150,0
20241028,190400,72655055,3150,3150,3150,3150,0
20241028,190300,72655055,3150,3150,3150,3150,0
20241028,190200,72655055,3150,3150,3150,3150,0
20241028,190100,72655055,3150,3150,3150,3150,0
20241028,190000,72655055,3150,3150,3150,3150,0
20241028,185900,72655055,3150,3150,3150,3150,0
20241028,185800,72655055,3150,3150,3150,3150,0
20241028,185700,72655055,3150,3150,3150,3150,0
20241028,185600,72655055,3150,3150,3150,3150,0
20241028,185500,72655055,3150,3150,3150,3150,0
20241028,185400,72655055,3150,3150,3150,3150,0
20241028,185300,72655055,3150,3150,3150,3150,0
20241028,185200,72655055,3150,3150,3150,3150,0
20241028,185100,72655055,3150,3150,3150,3150,0
20241028,185000,72655055,3150,3150,3150,3150,0
20241028,184900,72655055,3150,3150,3150,3150,0
20241028,184800,72655055,3150,3150,3150,3150,0
20241028,184700,72655055,3150,3150,3150,3150,0
20241028,184600,72655055,3150,3150,3150,3150,608
20241028,184500,72655055,3150,3150,3150,3150,0
20241028,184400,72655055,3150,3150,3150,3150,0
20241028,184300,72655055,3150,3150,3150,3150,0
20241028,184200,72655055,3150,3150,3150,3150,0
20241028,184100,72655055,3150,3150,3150,3150,0
20241028,184000,72655055,3150,3150,3150,3150,0
20241028,183900,72655055,3150,3150,3150,3150,0
20241028,183800,72655055,3150,3150,3150,3150,0
20241028,183700,72655055,3150,3150,3150,3150,0
20241028,183600,72655055,3150,3150,3150,3150,0
20241028,183500,72655055,3150,3150,3150,3150,0
20241028,183400,72655055,3150,3150,3150,3150,0
20241028,183300,72655055,3150,3150,3150,3150,0
20241028,183200,72655055,3150,3150,3150,3150,0
20241028,183100,72655055,3150,3150,3150,3150,0
20241028,183000,72655055,3150,3150,3150,3150,0
20241028,182900,72655055,3150,3150,3150,3150,0
20241028,182800,72655055,3150,3150,3150,3150,0
20241028,182700,72655055,3150,3150,3150,3150,0
20241028,182600,72655055,3150,3150,3150,3150,0
20241028,182500,72655055,3150,3150,3150,3150,0
20241028,182400,72655055,3150,3150,3150,3150,0
20241028,182300,72655055,3150,3150,3150,3150,0
20241028,182200,72655055,3150,3150,3150,3150,0
20241028,182100,72655055,3150,3150,3150,3150,0
20241028,182000,72655055,3150,3150,3150,3150,0
20241028,181900,72655055,3150,3150,3150,3150,0
20241028,181800,72655055,3150,3150,3150,3150,0
20241028,181700,72655055,3150,3150,3150,3150,0
20241028,181600,72655055,3150,3150,3150,3150,608
20241028,181500,72655055,3150,3150,3150,3150,0
20241028,181400,72655055,3150,3150,3150,3150,0
20241028,181300,72655055,3150,3150,3150,3150,0
20241028,181200,72655055,3150,3150,3150,3150,0
20241028,181100,72655055,3150,3150,3150,3150,0
20241028,181000,72655055,3150,3150,3150,3150,0
20241028,180900,72655055,3150,3150,3150,3150,0
20241028,180800,72655055,3150,3150,3150,3150,0
20241028,180700,72655055,3150,3150,3150,3150,0
20241028,180600,72655055,3150,3150,3150,3150,0
20241028,180500,72655055,3150,3150,3150,3150,0
20241028,180400,72655055,3150,3150,3150,3150,0
20241028,180300,72655055,3150,3150,3150,3150,0
20241028,180200,72655055,3150,3150,3150,3150,0
20241028,180100,72655055,3150,3150,3150,3150,0
20241028,180000,72655055,3150,3150,3150,3150,0
20241028,175900,72655055,3150,3150,3150,3150,0
20241028,175800,72655055,3150,3150,3150,3150,0
20241028,175700,72655055,3150,3150,3150,3150,0
20241028,175600,72655055,3150,3150,3150,3150,0
20241028,175500,72655055,3150,3150,3150,3150,0
20241028,175400,72655055,3150,3150,3150,3150,0
20241028,175300,72655055,3150,3150,3150,3150,0
20241028,175200,72655055,3150,3150,3150,3150,0
20241028,175100,72655055,3150,3150,3150,3150,0
20241028,175000,72655055,3150,3150,3150,3150,0
20241028,174900,72655055,3150,3150,3150,3150,0
20241028,174800,72655055,3150,3150,3150,3150,0
20241028,174700,72655055,3150,3150,3150,3150,0
20241028,174600,72655055,3150,3150,3150,3150,608
20241028,174500,72655055,3150,3150,3150,3150,0
20241028,174400,72655055,3150,3150,3150,3150,0
20241028,174300,72655055,3150,3150,3150,3150,0
20241028,174200,72655055,3150,3150,3150,3150,0
20241028,174100,72655055,3150,3150,3150,3150,0
20241028,174000,72655055,3150,3150,3150,3150,0
20241028,173900,72655055,3150,3150,3150,3150,0
20241028,173800,72655055,3150,3150,3150,3150,0
20241028,173700,72655055,3150,3150,3150,3150,0
20241028,173600,72655055,3150,3150,3150,3150,0
20241028,173500,72655055,3150,3150,3150,3150,0
20241028,173400,72655055,3150,3150,3150,3150,0
20241028,173300,72655055,3150,3150,3150,3150,0
20241028,173200,72655055,3150,3150,3150,3150,0
20241028,173100,72655055,3150,3150,3150,3150,0
20241028,173000,72655055,3150,3150,3150,3150,0
20241028,172900,72655055,3150,3150,3150,3150,0
20241028,172800,72655055,3150,3150,3150,3150,0
20241028,172700,72655055,3150,3150,3150,3150,0
20241028,172600,72655055,3150,3150,3150,3150,0
20241028,172500,72655055,3150,3150,3150,3150,0
20241028,172400,72655055,3150,3150,3150,3150,0
20241028,172300,72655055,3150,3150,3150,3150,0
20241028,172200,72655055,3150,3150,3150,3150,0
20241028,172100,72655055,3150,3150,3150,3150,0
20241028,172000,72655055,3150,3150,3150,3150,0
20241028,171900,72655055,3150,3150,3150,3150,0
20241028,171800,72655055,3150,3150,3150,3150,0
20241028,171700,72655055,3150,3150,3150,3150,0
20241028,171600,72655055,3150,3150,3150,3150,608
20241028,171500,72655055,3150,3150,3150,3150,0
20241028,171400,72655055,3150,3150,3150,3150,0
20241028,171300,72655055,3150,3150,3150,3150,0
20241028,171200,72655055,3150,3150,3150,3150,0
20241028,171100,72655055,3150,3150,3150,3150,0
20241028,171000,72655055,3150,3150,3150,3150,0
20241028,170900,72655055,3150,3150,3150,3150,0
20241028,170800,72655055,3150,3150,3150,3150,0
20241028,170700,72655055,3150,3150,3150,3150,0
20241028,170600,72655055,3150,3150,3150,3150,0
20241028,170500,72655055,3150,3150,3150,3150,0
20241028,170400,72655055,3150,3150,3150,3150,0
20241028,170300,72655055,3150,3150,3150,3150,0
20241028,170200,72655055,3150,3150,3150,3150,0
20241028,170100,72655055,3150,3150,3150,3150,0
20241028,170000,72655055,3150,3150,3150,3150,0
20241028,165900,72655055,3150,3150,3150,3150,0
20241028,165800,72655055,3150,3150,3150,3150,0
20241028,165700,72655055,3150,3150,3150,3150,0
20241028,165600,72655055,3150,3150,3150,3150,0
20241028,165500,72655055,3150,3150,3150,3150,0
20241028,165400,72655055,3150,3150,3150,3150,0
20241028,165300,72655055,3150,3150,3150,3150,0
20241028,165200,72655055,3150,3150,3150,3150,0
20241028,165100,72655055,3150,3150,3150,3150,0
20241028,165000,72655055,3150,3150,3150,3150,0
20241028,164900,72655055,3150,3150,3150,3150,0
20241028,164800,72655055,3150,3150,3150,3150,0
20241028,164700,72655055,3150,3150,3150,3150,0
20241028,164600,72655055,3150,3150,3150,3150,608
20241028,164500,72655055,3150,3150,3150,3150,0
20241028,164400,72655055,3150,3150,3150,3150,0
20241028,164300,72655055,3150,3150,3150,3150,0
20241028,164200,72655055,3150,3150,3150,3150,0
20241028,164100,72655055,3150,3150,3150,3150,0
20241028,164000,72655055,3150,3150,3150,3150,0
20241028,163900,72655055,3150,3150,3150,3150,0
20241028,163800,72655055,3150,3150,3150,3150,0
20241028,163700,72655055,3150,3150,3150,3150,0
20241028,163600,72655055,3150,3150,3150,3150,0
20241028,163500,72655055,3150,3150,3150,3150,0
20241028,163400,72655055,3150,3150,3150,3150,0
20241028,163300,72655055,3150,3150,3150,3150,0
20241028,163200,72655055,3150,3150,3150,3150,0
20241028,163100,72655055,3150,3150,3150,3150,0
20241028,163000,72655055,3150,3150,3150,3150,0
20241028,162900,72655055,3150,3150,3150,3150,0
20241028,162800,72655055,3150,3150,3150,3150,0
20241028,162700,72655055,3150,3150,3150,3150,0
20241028,162600,72655055,3150,3150,3150,3150,0
20241028,162500,72655055,3150,3150,3150,3150,0
20241028,162400,72655055,3150,3150,3150,3150,0
20241028,162300,72655055,3150,3150,3150,3150,0
20241028,162200,72655055,3150,3150,3150,3150,0
20241028,162100,72655055,3150,3150,3150,3150,0
20241028,162000,72655055,3150,3150,3150,3150,0
20241028,161900,72655055,3150,3150,3150,3150,0
20241028,161800,72655055,3150,3150,3150,3150,0
20241028,161700,72655055,3150,3150,3150,3150,0
20241028,161600,72655055,3150,3150,3150,3150,608
20241028,161500,72655055,3150,3150,3150,3150,0
20241028,161400,72655055,3150,3150,3150,3150,0
20241028,161300,72655055,3150,3150,3150,3150,0
20241028,161200,72655055,3150,3150,3150,3150,0
20241028,161100,72655055,3150,3150,3150,3150,0
20241028,161000,72655055,3150,3150,3150,3150,0
20241028,160900,72655055,3150,3150,3150,3150,0
20241028,160800,72655055,3150,3150,3150,3150,0
20241028,160700,72655055,3150,3150,3150,3150,0
20241028,160600,72655055,3150,3150,3150,3150,0
20241028,160500,72655055,3150,3150,3150,3150,0
20241028,160400,72655055,3150,3150,3150,3150,0
20241028,160300,72655055,3150,3150,3150,3150,0
20241028,160200,72655055,3150,3150,3150,3150,0
20241028,160100,72655055,3150,3150,3150,3150,0
20241028,160000,72655055,3150,3150,3150,3150,0
20241028,155900,72655055,3150,3150,3150,3150,0
20241028,155800,72655055,3150,3150,3150,3150,0
20241028,155700,72655055,3150,3150,3150,3150,0
20241028,155600,72655055,3150,3150,3150,3150,0
20241028,155500,72655055,3150,3150,3150,3150,0
20241028,155400,72655055,3150,3150,3150,3150,0
20241028,155300,72655055,3150,3150,3150,3150,0
20241028,155200,72655055,3150,3150,3150,3150,0
20241028,155100,72655055,3150,3150,3150,3150,0
20241028,155000,72655055,3150,3150,3150,3150,0
20241028,154900,72655055,3150,3150,3150,3150,0
20241028,154800,72655055,3150,3150,3150,3150,0
20241028,154700,72655055,3150,3150,3150,3150,0
20241028,154600,72655055,3150,3150,3150,3150,608
20241028,154500,72655055,3150,3150,3150,3150,0
20241028,154400,72655055,3150,3150,3150,3150,0
20241028,154300,72655055,3150,3150,3150,3150,0
20241028,154200,72655055,3150,3150,3150,3150,0
20241028,154100,72655055,3150,3150,3150,3150,0
20241028,154000,72655055,3150,3150,3150,3150,0
20241028,153900,72655055,3150,3150,3150,3150,0
20241028,153800,72655055,3150,3150,3150,3150,0
20241028,153700,72655055,3150,3150,3150,3150,0
20241028,153600,72655055,3150,3150,3150,3150,0
20241028,153500,72655055,3150,3150,3150,3150,0
20241028,153400,72655055,3150,3150,3150,3150,0
20241028,153300,72655055,3150,3150,3150,3150,0
20241028,153200,72655055,3150,3150,3150,3150,0
20241028,153100,72655055,3150,3150,3150,3150,0
20241028,153000,72655055,3150,3150,3150,3150,608
20241028,152900,70739855,3145,3145,3145,3145,0
20241028,152800,70739855,3145,3145,3145,3145,0
20241028,152700,70739855,3145,3145,3145,3145,0
20241028,152600,70739855,3145,3145,3145,3145,0
20241028,152500,70739855,3145,3145,3145,3145,0
20241028,152400,70739855,3145,3145,3145,3145,0
20241028,152300,70739855,3145,3145,3145,3145,0
20241028,152200,70739855,3145,3145,3145,3145,0
20241028,152100,70739855,3145,3145,3145,3145,0
20241028,152000,70739855,3145,3145,3145,3145,0
20241028,151900,70739855,3145,3155,3155,3145,17
20241028,151800,70686230,3150,3145,3150,3145,647
20241028,151700,68650815,3140,3120,3140,3120,1680
20241028,151600,63385470,3100,3100,3100,3100,300
20241028,151500,62455470,3115,3100,3115,3090,1292
20241028,151400,58443015,3105,3095,3115,3085,2678
20241028,151300,50138880,3090,3090,3090,3090,33
20241028,151200,50036910,3085,3075,3085,3075,650
20241028,151100,48035660,3095,3095,3095,3095,0
20241028,151000,48035660,3095,3090,3095,3090,1017
20241028,150900,44891075,3070,3070,3095,3070,699
20241028,150800,42738440,3065,3050,3065,3050,518
20241028,150700,41155970,3045,3025,3045,3025,839
20241028,150600,38604085,3020,3005,3020,3005,2550
20241028,150500,30909340,3005,3005,3005,3000,25
20241028,150400,30834310,3005,3005,3005,3005,5
20241028,150300,30819285,3005,3005,3005,3005,3
20241028,150200,30810270,3005,3005,3005,3005,1
20241028,150100,30807265,3005,3005,3005,3005,0
20241028,150000,30807265,3005,3005,3005,3005,0
20241028,145900,30807265,3005,3005,3005,3005,0
20241028,145800,30807265,3005,3005,3005,3005,0
20241028,145700,30807265,3005,3000,3005,3000,284
20241028,145600,29955165,3005,3005,3005,3005,0
20241028,145500,29955165,3005,3005,3005,3005,0
20241028,145400,29955165,3005,3005,3005,3005,0
20241028,145300,29955165,3005,3005,3005,3005,0
20241028,145200,29955165,3005,3005,3005,3005,0
20241028,145100,29955165,3005,3005,3005,3005,0
20241028,145000,29955165,3005,3005,3005,3005,0
20241028,144900,29955165,3005,3005,3005,3005,0
20241028,144800,29955165,3005,3005,3005,3005,250
20241028,144700,29203915,3005,3005,3005,3005,99
20241028,144600,28906420,3005,3005,3005,3005,0
20241028,144500,28906420,3005,3005,3005,3005,0
20241028,144400,28906420,3005,3005,3005,3005,1
20241028,144300,28903415,3005,3005,3005,3005,0
20241028,144200,28903415,3005,3005,3005,3005,300
20241028,144100,28001915,3005,3015,3015,3005,116
20241028,144000,27653020,3020,3020,3020,3020,0
20241028,143900,27653020,3020,3020,3020,3020,1
20241028,143800,27650000,3025,3025,3025,3025,0
20241028,143700,27650000,3025,3025,3025,3025,0
20241028,143600,27650000,3025,3025,3025,3025,0
20241028,143500,27650000,3025,3010,3025,3010,5
20241028,143400,27634935,3010,3010,3010,3010,116
20241028,143300,27285775,3010,3010,3010,3010,0
20241028,143200,27285775,3010,3010,3010,3010,0
20241028,143100,27285775,3010,3010,3010,3010,3
20241028,143000,27276745,3005,3010,3010,3005,335
20241028,142900,26268535,3005,3020,3020,3005,92
20241028,142800,25991510,3025,3045,3045,3025,154
20241028,142700,25523900,3050,3050,3050,3050,8
20241028,142600,25499500,3055,3055,3055,3055,0
20241028,142500,25499500,3055,3055,3055,3055,0
20241028,142400,25499500,3055,3055,3055,3055,0
20241028,142300,25499500,3055,3055,3055,3055,1
20241028,142200,25496445,3055,3055,3055,3055,0
20241028,142100,25496445,3055,3055,3055,3055,0
20241028,142000,25496445,3055,3055,3055,3055,0
20241028,141900,25496445,3055,3055,3055,3055,0
20241028,141800,25496445,3055,3055,3055,3055,0
20241028,141700,25496445,3055,3055,3055,3055,0
20241028,141600,25496445,3055,3055,3055,3055,0
20241028,141500,25496445,3055,3055,3055,3055,0
20241028,141400,25496445,3055,3055,3055,3055,0
20241028,141300,25496445,3055,3055,3055,3055,4
20241028,141200,25484225,3055,3055,3055,3055,0
20241028,141100,25484225,3055,3055,3055,3055,0
20241028,141000,25484225,3055,3055,3055,3055,0
20241028,140900,25484225,3055,3055,3055,3055,0
20241028,140800,25484225,3055,3055,3055,3055,0
20241028,140700,25484225,3055,3055,3055,3055,215
20241028,140600,24827400,3060,3060,3060,3060,0
20241028,140500,24827400,3060,3060,3060,3060,0
20241028,140400,24827400,3060,3060,3060,3060,0
20241028,140300,24827400,3060,3060,3060,3060,0
20241028,140200,24827400,3060,3060,3060,3060,0
20241028,140100,24827400,3060,3060,3060,3060,0
20241028,140000,24827400,3060,3060,3060,3060,0
20241028,135900,24827400,3060,3060,3060,3060,0
20241028,135800,24827400,3060,3060,3060,3060,0
20241028,135700,24827400,3060,3060,3060,3060,0
20241028,135600,24827400,3060,3060,3060,3060,0
20241028,135500,24827400,3060,3060,3060,3060,0
20241028,135400,24827400,3060,3060,3060,3060,0
20241028,135300,24827400,3060,3060,3060,3060,0
20241028,135200,24827400,3060,3060,3060,3060,0
20241028,135100,24827400,3060,3060,3060,3060,0
20241028,135000,24827400,3060,3060,3060,3060,0
20241028,134900,24827400,3060,3060,3060,3060,0
20241028,134800,24827400,3060,3060,3060,3060,0
20241028,134700,24827400,3060,3060,3060,3060,0
20241028,134600,24827400,3060,3060,3060,3060,0
20241028,134500,24827400,3060,3060,3060,3060,0
20241028,134400,24827400,3060,3060,3060,3060,0
20241028,134300,24827400,3060,3060,3060,3060,0
20241028,134200,24827400,3060,3060,3060,3060,0
20241028,134100,24827400,3060,3060,3060,3060,0
20241028,134000,24827400,3060,3060,3060,3060,0
20241028,133900,24827400,3060,3060,3060,3060,0
20241028,133800,24827400,3060,3060,3060,3060,0
20241028,133700,24827400,3060,3060,3060,3060,0
20241028,133600,24827400,3060,3060,3060,3060,0
20241028,133500,24827400,3060,3060,3060,3060,0
20241028,133400,24827400,3060,3060,3060,3060,0
20241028,133300,24827400,3060,3060,3060,3060,0
20241028,133200,24827400,3060,3060,3060,3060,0
20241028,133100,24827400,3060,3060,3060,3060,0
20241028,133000,24827400,3060,3060,3060,3060,0
20241028,132900,24827400,3060,3060,3060,3060,0
20241028,132800,24827400,3060,3060,3060,3060,0
20241028,132700,24827400,3060,3060,3060,3060,0
20241028,132600,24827400,3060,3060,3060,3060,0
20241028,132500,24827400,3060,3060,3060,3060,0
20241028,132400,24827400,3060,3060,3060,3060,0
20241028,132300,24827400,3060,3060,3060,3060,0
20241028,132200,24827400,3060,3060,3060,3060,0
20241028,132100,24827400,3060,3060,3060,3060,0
20241028,132000,24827400,3060,3060,3060,3060,0
20241028,131900,24827400,3060,3060,3060,3060,0
20241028,131800,24827400,3060,3060,3060,3060,0
20241028,131700,24827400,3060,3060,3060,3060,0
20241028,131600,24827400,3060,3060,3060,3060,0
20241028,131500,24827400,3060,3060,3060,3060,0
20241028,131400,24827400,3060,3060,3060,3060,0
20241028,131300,24827400,3060,3060,3060,3060,0
20241028,131200,24827400,3060,3060,3060,3060,0
20241028,131100,24827400,3060,3060,3060,3060,0
20241028,131000,24827400,3060,3060,3060,3060,0
20241028,130900,24827400,3060,3060,3060,3060,0
20241028,130800,24827400,3060,3060,3060,3060,0
20241028,130700,24827400,3060,3060,3060,3060,0
20241028,130600,24827400,3060,3060,3060,3060,0
20241028,130500,24827400,3060,3060,3060,3060,0
20241028,130400,24827400,3060,3060,3060,3060,0
20241028,130300,24827400,3060,3060,3060,3060,0
20241028,130200,24827400,3060,3060,3060,3060,0
20241028,130100,24827400,3060,3060,3060,3060,0
20241028,130000,24827400,3060,3060,3060,3060,11
20241028,125900,24793740,3065,3065,3065,3065,0
20241028,125800,24793740,3065,3065,3065,3065,98
20241028,125700,24493370,3065,3065,3065,3065,0
20241028,125600,24493370,3065,3065,3065,3065,1
20241028,125500,24490305,3065,3065,3065,3065,0
20241028,125400,24490305,3065,3065,3065,3065,0
20241028,125300,24490305,3065,3065,3065,3065,0
20241028,125200,24490305,3065,3065,3065,3065,0
20241028,125100,24490305,3065,3065,3065,3065,113
20241028,125000,24143960,3070,3070,3070,3070,0
20241028,124900,24143960,3070,3070,3070,3070,0
20241028,124800,24143960,3070,3070,3070,3070,0
20241028,124700,24143960,3070,3070,3070,3070,0
20241028,124600,24143960,3070,3070,3070,3070,0
20241028,124500,24143960,3070,3070,3070,3070,150
20241028,124400,23683460,3095,3095,3095,3095,0
20241028,124300,23683460,3095,3095,3095,3095,0
20241028,124200,23683460,3095,3090,3095,3090,190
20241028,124100,23095515,3095,3080,3095,3080,200
20241028,124000,22477190,3085,3085,3085,3085,0
20241028,123900,22477190,3085,3085,3085,3085,0
20241028,123800,22477190,3085,3085,3085,3085,0
20241028,123700,22477190,3085,3065,3085,3065,100
20241028,123600,22169695,3060,3060,3060,3060,9
20241028,123500,22142155,3055,3055,3055,3055,6
20241028,123400,22123825,3060,3060,3060,3060,0
20241028,123300,22123825,3060,3060,3060,3060,0
20241028,123200,22123825,3060,3060,3060,3060,0
20241028,123100,22123825,3060,3060,3060,3060,0
20241028,123000,22123825,3060,3060,3060,3060,1
20241028,122900,22120765,3060,3060,3060,3060,0
20241028,122800,22120765,3060,3060,3060,3060,0
20241028,122700,22120765,3060,3060,3060,3060,0
20241028,122600,22120765,3060,3060,3060,3060,0
20241028,122500,22120765,3060,3060,3060,3060,0
20241028,122400,22120765,3060,3060,3060,3060,0
20241028,122300,22120765,3060,3060,3060,3060,0
20241028,122200,22120765,3060,3060,3060,3060,0
20241028,122100,22120765,3060,3060,3060,3060,0
20241028,122000,22120765,3060,3060,3060,3060,0
20241028,121900,22120765,3060,3060,3060,3060,10
20241028,121800,22090165,3065,3065,3065,3065,0
20241028,121700,22090165,3065,3065,3065,3065,0
20241028,121600,22090165,3065,3065,3065,3065,0
20241028,121500,22090165,3065,3065,3065,3065,0
20241028,121400,22090165,3065,3065,3065,3065,0
20241028,121300,22090165,3065,3065,3065,3065,0
20241028,121200,22090165,3065,3065,3065,3065,0
20241028,121100,22090165,3065,3065,3065,3065,0
20241028,121000,22090165,3065,3065,3065,3065,0
20241028,120900,22090165,3065,3065,3065,3065,0
20241028,120800,22090165,3065,3065,3065,3065,0
20241028,120700,22090165,3065,3065,3065,3065,0
20241028,120600,22090165,3065,3065,3065,3065,0
20241028,120500,22090165,3065,3065,3065,3065,0
20241028,120400,22090165,3065,3065,3065,3065,0
20241028,120300,22090165,3065,3065,3065,3065,0
20241028,120200,22090165,3065,3065,3065,3065,0
20241028,120100,22090165,3065,3065,3065,3065,0
20241028,120000,22090165,3065,3070,3070,3065,24
20241028,115900,22016540,3095,3095,3095,3095,0
20241028,115800,22016540,3095,3090,3095,3090,100
20241028,115700,21707050,3095,3080,3095,3080,400
20241028,115600,20470945,3080,3080,3080,3080,0
20241028,115500,20470945,3080,3080,3080,3080,0
20241028,115400,20470945,3080,3080,3080,3080,0
20241028,115300,20470945,3080,3080,3080,3080,0
20241028,115200,20470945,3080,3080,3080,3080,0
20241028,115100,20470945,3080,3080,3080,3080,0
20241028,115000,20470945,3080,3080,3080,3080,0
20241028,114900,20470945,3080,3080,3080,3080,0
20241028,114800,20470945,3080,3080,3080,3080,0
20241028,114700,20470945,3080,3080,3080,3080,0
20241028,114600,20470945,3080,3080,3080,3080,0
20241028,114500,20470945,3080,3080,3080,3080,0
20241028,114400,20470945,3080,3080,3080,3080,0
20241028,114300,20470945,3080,3080,3080,3080,0
20241028,114200,20470945,3080,3080,3080,3080,0
20241028,114100,20470945,3080,3080,3080,3080,0
20241028,114000,20470945,3080,3080,3080,3080,0
20241028,113900,20470945,3080,3080,3080,3080,3
20241028,113800,20461705,3090,3090,3090,3090,0
20241028,113700,20461705,3090,3090,3090,3090,0
20241028,113600,20461705,3090,3090,3090,3090,0
20241028,113500,20461705,3090,3090,3090,3090,1
20241028,113400,20458615,3065,3065,3065,3065,0
20241028,113300,20458615,3065,3065,3065,3065,0
20241028,113200,20458615,3065,3065,3065,3065,0
20241028,113100,20458615,3065,3065,3065,3065,0
20241028,113000,20458615,3065,3065,3065,3065,0
20241028,112900,20458615,3065,3065,3065,3065,0
20241028,112800,20458615,3065,3065,3065,3065,0
20241028,112700,20458615,3065,3065,3065,3065,0
20241028,112600,20458615,3065,3065,3065,3065,0
20241028,112500,20458615,3065,3070,3095,3065,211
20241028,112400,19806925,3050,3050,3050,3050,0
20241028,112300,19806925,3050,3050,3050,3050,0
20241028,112200,19806925,3050,3050,3050,3050,0
20241028,112100,19806925,3050,3050,3050,3050,0
20241028,112000,19806925,3050,3050,3050,3050,0
20241028,111900,19806925,3050,3050,3050,3050,0
20241028,111800,19806925,3050,3050,3050,3050,0
20241028,111700,19806925,3050,3050,3050,3050,0
20241028,111600,19806925,3050,3050,3050,3050,0
20241028,111500,19806925,3050,3050,3050,3050,0
20241028,111400,19806925,3050,3050,3050,3050,0
20241028,111300,19806925,3050,3050,3050,3050,0
20241028,111200,19806925,3050,3050,3050,3050,0
20241028,111100,19806925,3050,3050,3050,3050,0
20241028,111000,19806925,3050,3050,3050,3050,0
20241028,110900,19806925,3050,3050,3050,3050,0
20241028,110800,19806925,3050,3050,3050,3050,0
20241028,110700,19806925,3050,3050,3050,3050,0
20241028,110600,19806925,3050,3050,3050,3050,0
20241028,110500,19806925,3050,3050,3050,3050,0
20241028,110400,19806925,3050,3050,3050,3050,0
20241028,110300,19806925,3050,3050,3050,3050,0
20241028,110200,19806925,3050,3050,3050,3050,0
20241028,110100,19806925,3050,3050,3050,3050,0
20241028,110000,19806925,3050,3050,3050,3050,5
20241028,105900,19791675,3070,3070,3070,3070,0
20241028,105800,19791675,3070,3070,3070,3070,0
20241028,105700,19791675,3070,3070,3070,3070,0
20241028,105600,19791675,3070,3070,3070,3070,0
20241028,105500,19791675,3070,3070,3070,3070,0
20241028,105400,19791675,3070,3070,3070,3070,0
20241028,105300,19791675,3070,3070,3070,3070,0
20241028,105200,19791675,3070,3070,3070,3070,0
20241028,105100,19791675,3070,3070,3070,3070,0
20241028,105000,19791675,3070,3070,3070,3070,0
20241028,104900,19791675,3070,3070,3070,3070,0
20241028,104800,19791675,3070,3070,3070,3070,0
20241028,104700,19791675,3070,3070,3070,3070,0
20241028,104600,19791675,3070,3070,3070,3070,0
20241028,104500,19791675,3070,3070,3070,3070,1
20241028,104400,19788605,3050,3050,3050,3050,0
20241028,104300,19788605,3050,3050,3050,3050,0
20241028,104200,19788605,3050,3050,3050,3050,0
20241028,104100,19788605,3050,3050,3050,3050,0
20241028,104000,19788605,3050,3050,3050,3050,0
20241028,103900,19788605,3050,3050,3050,3050,0
20241028,103800,19788605,3050,3050,3050,3050,0
20241028,103700,19788605,3050,3050,3050,3050,0
20241028,103600,19788605,3050,3050,3050,3050,0
20241028,103500,19788605,3050,3050,3050,3050,0
20241028,103400,19788605,3050,3050,3050,3050,0
20241028,103300,19788605,3050,3050,3050,3050,0
20241028,103200,19788605,3050,3050,3050,3050,0
20241028,103100,19788605,3050,3050,3050,3050,0
20241028,103000,19788605,3050,3050,3050,3050,0
20241028,102900,19788605,3050,3050,3050,3050,0
20241028,102800,19788605,3050,3050,3050,3050,0
20241028,102700,19788605,3050,3050,3050,3050,0
20241028,102600,19788605,3050,3050,3050,3050,0
20241028,102500,19788605,3050,3050,3050,3050,0
20241028,102400,19788605,3050,3050,3050,3050,0
20241028,102300,19788605,3050,3050,3050,3050,0
20241028,102200,19788605,3050,3050,3050,3050,0
20241028,102100,19788605,3050,3050,3050,3050,0
20241028,102000,19788605,3050,3050,3050,3050,0
20241028,101900,19788605,3050,3050,3050,3050,0
20241028,101800,19788605,3050,3050,3050,3050,0
20241028,101700,19788605,3050,3050,3050,3050,0
20241028,101600,19788605,3050,3050,3050,3050,0
20241028,101500,19788605,3050,3050,3050,3050,0
20241028,101400,19788605,3050,3050,3050,3050,0
20241028,101300,19788605,3050,3050,3050,3050,0
20241028,101200,19788605,3050,3050,3050,3050,0
20241028,101100,19788605,3050,3050,3050,3050,0
20241028,101000,19788605,3050,3050,3050,3050,0
20241028,100900,19788605,3050,3050,3050,3050,0
20241028,100800,19788605,3050,3050,3050,3050,0
20241028,100700,19788605,3050,3050,3050,3050,0
20241028,100600,19788605,3050,3050,3050,3050,0
20241028,100500,19788605,3050,3050,3050,3050,0
20241028,100400,19788605,3050,3050,3050,3050,0
20241028,100300,19788605,3050,3050,3050,3050,0
20241028,100200,19788605,3050,3050,3050,3050,0
20241028,100100,19788605,3050,3050,3050,3050,1
20241028,100000,19785555,3055,3055,3055,3055,0
20241028,095900,19785555,3055,3055,3055,3055,0
20241028,095800,19785555,3055,3055,3055,3055,0
20241028,095700,19785555,3055,3055,3055,3055,0
20241028,095600,19785555,3055,3055,3055,3055,0
20241028,095500,19785555,3055,3055,3055,3055,0
20241028,095400,19785555,3055,3055,3055,3055,10
20241028,095300,19755005,3060,3060,3060,3060,0
20241028,095200,19755005,3060,3060,3060,3060,0
20241028,095100,19755005,3060,3060,3060,3060,0
20241028,095000,19755005,3060,3060,3060,3060,0
20241028,094900,19755005,3060,3060,3060,3060,0
20241028,094800,19755005,3060,3060,3060,3060,10
20241028,094700,19724405,3085,3075,3085,3075,53
20241028,094600,19561255,3070,3045,3070,3045,75
20241028,094500,19331780,3040,3035,3040,3020,51
20241028,094400,19177200,3035,3070,3070,3035,84
20241028,094300,18920965,3075,3075,3075,3075,0
20241028,094200,18920965,3075,3075,3075,3075,6
20241028,094100,18902515,3090,3090,3090,3090,0
20241028,094000,18902515,3090,3090,3100,3090,688
20241028,093900,16771655,3095,3075,3095,3075,181
20241028,093800,16212735,3070,3030,3070,3030,796
20241028,093700,13783525,3030,3015,3035,3005,885
20241028,093600,11121175,3010,3055,3055,3010,1406
20241028,093500,6877465,3060,3060,3060,3060,11
20241028,093400,6843805,3065,3100,3100,3065,484
20241028,093300,5351015,3105,3090,3145,3075,552
20241028,093200,3630175,3115,3045,3115,3045,857
20241028,093100,992410,3040,3035,3040,3035,95
20241028,093000,704055,3035,3035,3035,3035,0
20241028,092900,704055,3035,3035,3035,3035,0
20241028,092800,704055,3035,3035,3035,3035,0
20241028,092700,704055,3035,3035,3035,3035,0
20241028,092600,704055,3035,3035,3035,3035,1
20241028,092500,701020,3035,3035,3035,3035,0
20241028,092400,701020,3035,3035,3035,3035,0
20241028,092300,701020,3035,3035,3035,3035,0
20241028,092200,701020,3035,3035,3035,3035,0
20241028,092100,701020,3035,3035,3035,3035,0
20241028,092000,701020,3035,3035,3035,3035,0
20241028,091900,701020,3035,3035,3035,3035,0
20241028,091800,701020,3035,3035,3035,3035,0
20241028,091700,701020,3035,3035,3035,3035,0
20241028,091600,701020,3035,3035,3035,3035,0
20241028,091500,701020,3035,3035,3035,3035,0
20241028,091400,701020,3035,3035,3035,3035,0
20241028,091300,701020,3035,3035,3035,3035,0
20241028,091200,701020,3035,3035,3035,3035,1
20241028,091100,697985,3035,3035,3035,3035,0
20241028,091000,697985,3035,3035,3035,3035,0
20241028,090900,697985,3035,3035,3035,3035,0
20241028,090800,697985,3035,3035,3035,3035,0
20241028,090700,697985,3035,3035,3035,3035,0
20241028,090600,697985,3035,3035,3035,3035,0
20241028,090500,697985,3035,3035,3035,3035,0
20241028,090400,697985,3035,3035,3035,3035,0
20241028,090300,697985,3035,3035,3035,3035,0
20241028,090200,697985,3035,3030,3035,3030,166
20241028,090100,195000,3000,3000,3000,3000,0
20241028,090000,195000,3000,3000,3000,3000,65