KissMeData/014530/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,190000,414316335,3800,3800,3800,3800,1607
20241017,185900,414316335,3800,3800,3800,3800,0
20241017,185800,414316335,3800,3800,3800,3800,0
20241017,185700,414316335,3800,3800,3800,3800,0
20241017,185600,414316335,3800,3800,3800,3800,0
20241017,185500,414316335,3800,3800,3800,3800,0
20241017,185400,414316335,3800,3800,3800,3800,0
20241017,185300,414316335,3800,3800,3800,3800,0
20241017,185200,414316335,3800,3800,3800,3800,0
20241017,185100,414316335,3800,3800,3800,3800,0
20241017,185000,414316335,3800,3800,3800,3800,0
20241017,184900,414316335,3800,3800,3800,3800,0
20241017,184800,414316335,3800,3800,3800,3800,0
20241017,184700,414316335,3800,3800,3800,3800,0
20241017,184600,414316335,3800,3800,3800,3800,0
20241017,184500,414316335,3800,3800,3800,3800,0
20241017,184400,414316335,3800,3800,3800,3800,0
20241017,184300,414316335,3800,3800,3800,3800,0
20241017,184200,414316335,3800,3800,3800,3800,0
20241017,184100,414316335,3800,3800,3800,3800,0
20241017,184000,414316335,3800,3800,3800,3800,0
20241017,183900,414316335,3800,3800,3800,3800,0
20241017,183800,414316335,3800,3800,3800,3800,0
20241017,183700,414316335,3800,3800,3800,3800,0
20241017,183600,414316335,3800,3800,3800,3800,0
20241017,183500,414316335,3800,3800,3800,3800,0
20241017,183400,414316335,3800,3800,3800,3800,0
20241017,183300,414316335,3800,3800,3800,3800,0
20241017,183200,414316335,3800,3800,3800,3800,0
20241017,183100,414316335,3800,3800,3800,3800,0
20241017,183000,414316335,3800,3800,3800,3800,1607
20241017,182900,414316335,3800,3800,3800,3800,0
20241017,182800,414316335,3800,3800,3800,3800,0
20241017,182700,414316335,3800,3800,3800,3800,0
20241017,182600,414316335,3800,3800,3800,3800,0
20241017,182500,414316335,3800,3800,3800,3800,0
20241017,182400,414316335,3800,3800,3800,3800,0
20241017,182300,414316335,3800,3800,3800,3800,0
20241017,182200,414316335,3800,3800,3800,3800,0
20241017,182100,414316335,3800,3800,3800,3800,0
20241017,182000,414316335,3800,3800,3800,3800,0
20241017,181900,414316335,3800,3800,3800,3800,0
20241017,181800,414316335,3800,3800,3800,3800,0
20241017,181700,414316335,3800,3800,3800,3800,0
20241017,181600,414316335,3800,3800,3800,3800,0
20241017,181500,414316335,3800,3800,3800,3800,0
20241017,181400,414316335,3800,3800,3800,3800,0
20241017,181300,414316335,3800,3800,3800,3800,0
20241017,181200,414316335,3800,3800,3800,3800,0
20241017,181100,414316335,3800,3800,3800,3800,0
20241017,181000,414316335,3800,3800,3800,3800,0
20241017,180900,414316335,3800,3800,3800,3800,0
20241017,180800,414316335,3800,3800,3800,3800,0
20241017,180700,414316335,3800,3800,3800,3800,0
20241017,180600,414316335,3800,3800,3800,3800,0
20241017,180500,414316335,3800,3800,3800,3800,0
20241017,180400,414316335,3800,3800,3800,3800,0
20241017,180300,414316335,3800,3800,3800,3800,0
20241017,180200,414316335,3800,3800,3800,3800,0
20241017,180100,414316335,3800,3800,3800,3800,0
20241017,180000,414316335,3800,3800,3800,3800,1607
20241017,175900,414316335,3800,3800,3800,3800,0
20241017,175800,414316335,3800,3800,3800,3800,0
20241017,175700,414316335,3800,3800,3800,3800,0
20241017,175600,414316335,3800,3800,3800,3800,0
20241017,175500,414316335,3800,3800,3800,3800,0
20241017,175400,414316335,3800,3800,3800,3800,0
20241017,175300,414316335,3800,3800,3800,3800,0
20241017,175200,414316335,3800,3800,3800,3800,0
20241017,175100,414316335,3800,3800,3800,3800,0
20241017,175000,414316335,3800,3800,3800,3800,0
20241017,174900,414316335,3800,3800,3800,3800,0
20241017,174800,414316335,3800,3800,3800,3800,0
20241017,174700,414316335,3800,3800,3800,3800,0
20241017,174600,414316335,3800,3800,3800,3800,0
20241017,174500,414316335,3800,3800,3800,3800,0
20241017,174400,414316335,3800,3800,3800,3800,0
20241017,174300,414316335,3800,3800,3800,3800,0
20241017,174200,414316335,3800,3800,3800,3800,0
20241017,174100,414316335,3800,3800,3800,3800,0
20241017,174000,414316335,3800,3800,3800,3800,0
20241017,173900,414316335,3800,3800,3800,3800,0
20241017,173800,414316335,3800,3800,3800,3800,0
20241017,173700,414316335,3800,3800,3800,3800,0
20241017,173600,414316335,3800,3800,3800,3800,0
20241017,173500,414316335,3800,3800,3800,3800,0
20241017,173400,414316335,3800,3800,3800,3800,0
20241017,173300,414316335,3800,3800,3800,3800,0
20241017,173200,414316335,3800,3800,3800,3800,0
20241017,173100,414316335,3800,3800,3800,3800,0
20241017,173000,414316335,3800,3800,3800,3800,1607
20241017,172900,414316335,3800,3800,3800,3800,0
20241017,172800,414316335,3800,3800,3800,3800,0
20241017,172700,414316335,3800,3800,3800,3800,0
20241017,172600,414316335,3800,3800,3800,3800,0
20241017,172500,414316335,3800,3800,3800,3800,0
20241017,172400,414316335,3800,3800,3800,3800,0
20241017,172300,414316335,3800,3800,3800,3800,0
20241017,172200,414316335,3800,3800,3800,3800,0
20241017,172100,414316335,3800,3800,3800,3800,0
20241017,172000,414316335,3800,3800,3800,3800,0
20241017,171900,414316335,3800,3800,3800,3800,0
20241017,171800,414316335,3800,3800,3800,3800,0
20241017,171700,414316335,3800,3800,3800,3800,0
20241017,171600,414316335,3800,3800,3800,3800,0
20241017,171500,414316335,3800,3800,3800,3800,0
20241017,171400,414316335,3800,3800,3800,3800,0
20241017,171300,414316335,3800,3800,3800,3800,0
20241017,171200,414316335,3800,3800,3800,3800,0
20241017,171100,414316335,3800,3800,3800,3800,0
20241017,171000,414316335,3800,3800,3800,3800,0
20241017,170900,414316335,3800,3800,3800,3800,0
20241017,170800,414316335,3800,3800,3800,3800,0
20241017,170700,414316335,3800,3800,3800,3800,0
20241017,170600,414316335,3800,3800,3800,3800,0
20241017,170500,414316335,3800,3800,3800,3800,0
20241017,170400,414316335,3800,3800,3800,3800,0
20241017,170300,414316335,3800,3800,3800,3800,0
20241017,170200,414316335,3800,3800,3800,3800,0
20241017,170100,414316335,3800,3800,3800,3800,0
20241017,170000,414316335,3800,3800,3800,3800,1607
20241017,165900,414316335,3800,3800,3800,3800,0
20241017,165800,414316335,3800,3800,3800,3800,0
20241017,165700,414316335,3800,3800,3800,3800,0
20241017,165600,414316335,3800,3800,3800,3800,0
20241017,165500,414316335,3800,3800,3800,3800,0
20241017,165400,414316335,3800,3800,3800,3800,0
20241017,165300,414316335,3800,3800,3800,3800,0
20241017,165200,414316335,3800,3800,3800,3800,0
20241017,165100,414316335,3800,3800,3800,3800,0
20241017,165000,414316335,3800,3800,3800,3800,0
20241017,164900,414316335,3800,3800,3800,3800,0
20241017,164800,414316335,3800,3800,3800,3800,0
20241017,164700,414316335,3800,3800,3800,3800,0
20241017,164600,414316335,3800,3800,3800,3800,0
20241017,164500,414316335,3800,3800,3800,3800,0
20241017,164400,414316335,3800,3800,3800,3800,0
20241017,164300,414316335,3800,3800,3800,3800,0
20241017,164200,414316335,3800,3800,3800,3800,0
20241017,164100,414316335,3800,3800,3800,3800,0
20241017,164000,414316335,3800,3800,3800,3800,0
20241017,163900,414316335,3800,3800,3800,3800,0
20241017,163800,414316335,3800,3800,3800,3800,0
20241017,163700,414316335,3800,3800,3800,3800,0
20241017,163600,414316335,3800,3800,3800,3800,0
20241017,163500,414316335,3800,3800,3800,3800,0
20241017,163400,414316335,3800,3800,3800,3800,0
20241017,163300,414316335,3800,3800,3800,3800,0
20241017,163200,414316335,3800,3800,3800,3800,0
20241017,163100,414316335,3800,3800,3800,3800,0
20241017,163000,414316335,3800,3800,3800,3800,1607
20241017,162900,414316335,3800,3800,3800,3800,0
20241017,162800,414316335,3800,3800,3800,3800,0
20241017,162700,414316335,3800,3800,3800,3800,0
20241017,162600,414316335,3800,3800,3800,3800,0
20241017,162500,414316335,3800,3800,3800,3800,0
20241017,162400,414316335,3800,3800,3800,3800,0
20241017,162300,414316335,3800,3800,3800,3800,0
20241017,162200,414316335,3800,3800,3800,3800,0
20241017,162100,414316335,3800,3800,3800,3800,0
20241017,162000,414316335,3800,3800,3800,3800,0
20241017,161900,414316335,3800,3800,3800,3800,0
20241017,161800,414316335,3800,3800,3800,3800,0
20241017,161700,414316335,3800,3800,3800,3800,0
20241017,161600,414316335,3800,3800,3800,3800,0
20241017,161500,414316335,3800,3800,3800,3800,0
20241017,161400,414316335,3800,3800,3800,3800,0
20241017,161300,414316335,3800,3800,3800,3800,0
20241017,161200,414316335,3800,3800,3800,3800,0
20241017,161100,414316335,3800,3800,3800,3800,0
20241017,161000,414316335,3800,3800,3800,3800,0
20241017,160900,414316335,3800,3800,3800,3800,0
20241017,160800,414316335,3800,3800,3800,3800,0
20241017,160700,414316335,3800,3800,3800,3800,0
20241017,160600,414316335,3800,3800,3800,3800,0
20241017,160500,414316335,3800,3800,3800,3800,0
20241017,160400,414316335,3800,3800,3800,3800,0
20241017,160300,414316335,3800,3800,3800,3800,0
20241017,160200,414316335,3800,3800,3800,3800,0
20241017,160100,414316335,3800,3800,3800,3800,0
20241017,160000,414316335,3800,3800,3800,3800,1607
20241017,155900,414316335,3800,3800,3800,3800,0
20241017,155800,414316335,3800,3800,3800,3800,0
20241017,155700,414316335,3800,3800,3800,3800,0
20241017,155600,414316335,3800,3800,3800,3800,0
20241017,155500,414316335,3800,3800,3800,3800,0
20241017,155400,414316335,3800,3800,3800,3800,0
20241017,155300,414316335,3800,3800,3800,3800,0
20241017,155200,414316335,3800,3800,3800,3800,0
20241017,155100,414316335,3800,3800,3800,3800,0
20241017,155000,414316335,3800,3800,3800,3800,0
20241017,154900,414316335,3800,3800,3800,3800,0
20241017,154800,414316335,3800,3800,3800,3800,0
20241017,154700,414316335,3800,3800,3800,3800,0
20241017,154600,414316335,3800,3800,3800,3800,0
20241017,154500,414316335,3800,3800,3800,3800,0
20241017,154400,414316335,3800,3800,3800,3800,0
20241017,154300,414316335,3800,3800,3800,3800,0
20241017,154200,414316335,3800,3800,3800,3800,0
20241017,154100,414316335,3800,3800,3800,3800,0
20241017,154000,414316335,3800,3800,3800,3800,0
20241017,153900,414316335,3800,3800,3800,3800,0
20241017,153800,414316335,3800,3800,3800,3800,0
20241017,153700,414316335,3800,3800,3800,3800,0
20241017,153600,414316335,3800,3800,3800,3800,0
20241017,153500,414316335,3800,3800,3800,3800,0
20241017,153400,414316335,3800,3800,3800,3800,0
20241017,153300,414316335,3800,3800,3800,3800,0
20241017,153200,414316335,3800,3800,3800,3800,0
20241017,153100,414316335,3800,3800,3800,3800,0
20241017,153000,414316335,3800,3800,3800,3800,3214
20241017,152900,408209735,3800,3800,3800,3800,0
20241017,152800,408209735,3800,3800,3800,3800,0
20241017,152700,408209735,3800,3800,3800,3800,0
20241017,152600,408209735,3800,3800,3800,3800,0
20241017,152500,408209735,3800,3800,3800,3800,0
20241017,152400,408209735,3800,3800,3800,3800,0
20241017,152300,408209735,3800,3800,3800,3800,0
20241017,152200,408209735,3800,3800,3800,3800,0
20241017,152100,408209735,3800,3800,3800,3800,0
20241017,152000,408209735,3800,3800,3800,3800,0
20241017,151900,408209735,3800,3800,3800,3800,33
20241017,151800,408084335,3800,3795,3800,3795,2005
20241017,151700,400474750,3790,3790,3790,3790,0
20241017,151600,400474750,3790,3790,3790,3790,231
20241017,151500,399599260,3790,3785,3790,3785,779
20241017,151400,396649350,3790,3780,3790,3780,300
20241017,151300,395513350,3790,3790,3790,3790,0
20241017,151200,395513350,3790,3790,3790,3790,0
20241017,151100,395513350,3790,3790,3790,3790,0
20241017,151000,395513350,3790,3790,3790,3790,0
20241017,150900,395513350,3790,3790,3790,3790,1
20241017,150800,395509560,3780,3780,3780,3780,2000
20241017,150700,387949560,3790,3790,3790,3790,0
20241017,150600,387949560,3790,3790,3790,3790,30
20241017,150500,387835860,3780,3780,3790,3780,10134
20241017,150400,349529330,3780,3785,3790,3780,4553
20241017,150300,332313970,3780,3785,3785,3780,1100
20241017,150200,328150970,3790,3790,3790,3790,0
20241017,150100,328150970,3790,3790,3790,3790,0
20241017,150000,328150970,3790,3790,3790,3790,1
20241017,145900,328147180,3780,3780,3780,3780,24
20241017,145800,328056460,3785,3785,3785,3785,2337
20241017,145700,319210915,3785,3785,3785,3785,0
20241017,145600,319210915,3785,3785,3785,3785,2500
20241017,145500,309748415,3785,3785,3785,3785,1000
20241017,145400,305963415,3790,3790,3790,3790,0
20241017,145300,305963415,3790,3790,3790,3790,10
20241017,145200,305925515,3790,3790,3790,3790,1
20241017,145100,305921725,3785,3785,3785,3785,3000
20241017,145000,294566725,3790,3790,3790,3790,9
20241017,144900,294532615,3790,3790,3790,3790,1
20241017,144800,294528825,3785,3785,3785,3785,202
20241017,144700,293764255,3790,3790,3790,3790,0
20241017,144600,293764255,3790,3790,3790,3790,0
20241017,144500,293764255,3790,3790,3790,3790,2960
20241017,144400,282545855,3790,3795,3795,3790,3510
20241017,144300,269242905,3795,3795,3795,3795,0
20241017,144200,269242905,3795,3795,3795,3795,0
20241017,144100,269242905,3795,3795,3795,3795,0
20241017,144000,269242905,3795,3795,3795,3795,0
20241017,143900,269242905,3795,3795,3795,3795,0
20241017,143800,269242905,3795,3795,3795,3795,0
20241017,143700,269242905,3795,3795,3795,3795,0
20241017,143600,269242905,3795,3790,3795,3790,700
20241017,143500,266586425,3790,3795,3795,3790,645
20241017,143400,264138730,3795,3795,3795,3795,7
20241017,143300,264112165,3795,3795,3795,3795,8
20241017,143200,264081805,3795,3795,3795,3795,0
20241017,143100,264081805,3795,3795,3795,3795,0
20241017,143000,264081805,3795,3795,3795,3795,0
20241017,142900,264081805,3795,3795,3795,3795,0
20241017,142800,264081805,3795,3795,3795,3795,1
20241017,142700,264078010,3790,3790,3790,3790,0
20241017,142600,264078010,3790,3790,3790,3790,0
20241017,142500,264078010,3790,3790,3790,3790,0
20241017,142400,264078010,3790,3790,3790,3790,0
20241017,142300,264078010,3790,3790,3790,3790,0
20241017,142200,264078010,3790,3790,3790,3790,0
20241017,142100,264078010,3790,3790,3790,3790,181
20241017,142000,263392020,3790,3790,3790,3790,700
20241017,141900,260739020,3790,3790,3790,3790,0
20241017,141800,260739020,3790,3790,3790,3790,0
20241017,141700,260739020,3790,3790,3790,3790,0
20241017,141600,260739020,3790,3790,3790,3790,1001
20241017,141500,256945230,3790,3790,3790,3790,1
20241017,141400,256941440,3790,3790,3790,3790,0
20241017,141300,256941440,3790,3790,3790,3790,0
20241017,141200,256941440,3790,3790,3790,3790,2
20241017,141100,256933860,3790,3790,3790,3790,0
20241017,141000,256933860,3790,3790,3790,3790,0
20241017,140900,256933860,3790,3790,3790,3790,0
20241017,140800,256933860,3790,3790,3790,3790,0
20241017,140700,256933860,3790,3785,3790,3785,37
20241017,140600,256793765,3785,3785,3785,3785,0
20241017,140500,256793765,3785,3785,3785,3785,0
20241017,140400,256793765,3785,3785,3785,3785,0
20241017,140300,256793765,3785,3785,3785,3785,0
20241017,140200,256793765,3785,3785,3785,3785,0
20241017,140100,256793765,3785,3780,3785,3780,1002
20241017,140000,253001205,3780,3780,3780,3780,0
20241017,135900,253001205,3780,3780,3780,3780,0
20241017,135800,253001205,3780,3780,3780,3780,0
20241017,135700,253001205,3780,3780,3780,3780,0
20241017,135600,253001205,3780,3780,3780,3780,200
20241017,135500,252245205,3780,3780,3780,3780,0
20241017,135400,252245205,3780,3780,3780,3780,0
20241017,135300,252245205,3780,3780,3780,3780,736
20241017,135200,249463125,3780,3780,3780,3780,4
20241017,135100,249448005,3780,3780,3780,3780,0
20241017,135000,249448005,3780,3790,3790,3780,5001
20241017,134900,230522045,3790,3790,3790,3790,0
20241017,134800,230522045,3790,3790,3790,3790,0
20241017,134700,230522045,3790,3790,3790,3790,0
20241017,134600,230522045,3790,3790,3790,3790,0
20241017,134500,230522045,3790,3790,3790,3790,0
20241017,134400,230522045,3790,3790,3790,3790,0
20241017,134300,230522045,3790,3790,3790,3790,0
20241017,134200,230522045,3790,3790,3790,3790,0
20241017,134100,230522045,3790,3790,3790,3790,0
20241017,134000,230522045,3790,3790,3790,3790,0
20241017,133900,230522045,3790,3790,3790,3790,1
20241017,133800,230518255,3790,3790,3790,3790,1
20241017,133700,230514465,3790,3790,3790,3790,0
20241017,133600,230514465,3790,3790,3790,3790,0
20241017,133500,230514465,3790,3790,3790,3790,0
20241017,133400,230514465,3790,3790,3790,3790,0
20241017,133300,230514465,3790,3790,3790,3790,0
20241017,133200,230514465,3790,3790,3790,3790,0
20241017,133100,230514465,3790,3790,3790,3790,0
20241017,133000,230514465,3790,3790,3790,3790,0
20241017,132900,230514465,3790,3790,3790,3790,0
20241017,132800,230514465,3790,3790,3790,3790,10
20241017,132700,230476565,3790,3790,3790,3790,330
20241017,132600,229225865,3790,3790,3790,3790,0
20241017,132500,229225865,3790,3790,3790,3790,0
20241017,132400,229225865,3790,3790,3790,3790,268
20241017,132300,228210145,3795,3795,3795,3795,0
20241017,132200,228210145,3795,3795,3795,3795,0
20241017,132100,228210145,3795,3795,3795,3795,0
20241017,132000,228210145,3795,3795,3795,3795,1
20241017,131900,228206350,3795,3795,3795,3795,2
20241017,131800,228198760,3790,3790,3790,3790,0
20241017,131700,228198760,3790,3790,3790,3790,60
20241017,131600,227971360,3790,3790,3790,3790,1
20241017,131500,227967570,3795,3795,3795,3795,0
20241017,131400,227967570,3795,3795,3795,3795,15
20241017,131300,227910645,3795,3795,3795,3795,24
20241017,131200,227819565,3795,3795,3795,3795,0
20241017,131100,227819565,3795,3795,3795,3795,0
20241017,131000,227819565,3795,3795,3795,3795,0
20241017,130900,227819565,3795,3795,3795,3795,0
20241017,130800,227819565,3795,3795,3795,3795,5
20241017,130700,227800590,3795,3795,3795,3795,9
20241017,130600,227766435,3795,3795,3795,3795,0
20241017,130500,227766435,3795,3795,3795,3795,0
20241017,130400,227766435,3795,3795,3795,3795,1
20241017,130300,227762640,3790,3790,3790,3790,0
20241017,130200,227762640,3790,3790,3790,3790,0
20241017,130100,227762640,3790,3790,3790,3790,0
20241017,130000,227762640,3790,3790,3790,3790,0
20241017,125900,227762640,3790,3790,3790,3790,0
20241017,125800,227762640,3790,3790,3790,3790,0
20241017,125700,227762640,3790,3790,3790,3790,2
20241017,125600,227755060,3790,3790,3790,3790,1
20241017,125500,227751270,3790,3790,3790,3790,8
20241017,125400,227720950,3790,3790,3790,3790,1
20241017,125300,227717160,3795,3795,3795,3795,33
20241017,125200,227591925,3795,3795,3795,3795,4
20241017,125100,227576745,3795,3795,3795,3795,1298
20241017,125000,222650835,3790,3790,3790,3790,0
20241017,124900,222650835,3790,3790,3790,3790,0
20241017,124800,222650835,3790,3790,3790,3790,0
20241017,124700,222650835,3790,3790,3790,3790,0
20241017,124600,222650835,3790,3790,3790,3790,0
20241017,124500,222650835,3790,3790,3790,3790,763
20241017,124400,219759065,3790,3790,3790,3790,1001
20241017,124300,215965275,3790,3790,3790,3790,0
20241017,124200,215965275,3790,3790,3790,3790,120
20241017,124100,215510475,3790,3790,3790,3790,501
20241017,124000,213611685,3785,3785,3785,3785,405
20241017,123900,212078760,3790,3790,3790,3790,1133
20241017,123800,207784690,3790,3790,3790,3790,10
20241017,123700,207746790,3790,3790,3790,3790,10
20241017,123600,207708890,3790,3790,3790,3790,30
20241017,123500,207595190,3785,3785,3785,3785,0
20241017,123400,207595190,3785,3785,3785,3785,0
20241017,123300,207595190,3785,3785,3785,3785,0
20241017,123200,207595190,3785,3785,3785,3785,3
20241017,123100,207583835,3790,3790,3790,3790,28
20241017,123000,207477715,3790,3790,3790,3790,0
20241017,122900,207477715,3790,3790,3790,3790,118
20241017,122800,207030495,3790,3790,3790,3790,0
20241017,122700,207030495,3790,3790,3790,3790,0
20241017,122600,207030495,3790,3790,3790,3790,0
20241017,122500,207030495,3790,3790,3790,3790,1
20241017,122400,207026705,3790,3790,3790,3790,0
20241017,122300,207026705,3790,3790,3790,3790,0
20241017,122200,207026705,3790,3790,3790,3790,0
20241017,122100,207026705,3790,3790,3790,3790,31
20241017,122000,206909215,3790,3790,3790,3790,271
20241017,121900,205882125,3790,3790,3790,3790,0
20241017,121800,205882125,3790,3790,3790,3790,0
20241017,121700,205882125,3790,3790,3790,3790,0
20241017,121600,205882125,3790,3790,3790,3790,0
20241017,121500,205882125,3790,3790,3790,3790,0
20241017,121400,205882125,3790,3790,3790,3790,0
20241017,121300,205882125,3790,3790,3790,3790,0
20241017,121200,205882125,3790,3790,3790,3790,0
20241017,121100,205882125,3790,3790,3790,3790,0
20241017,121000,205882125,3790,3790,3790,3790,1
20241017,120900,205878335,3785,3785,3785,3785,0
20241017,120800,205878335,3785,3785,3785,3785,0
20241017,120700,205878335,3785,3785,3785,3785,0
20241017,120600,205878335,3785,3785,3785,3785,0
20241017,120500,205878335,3785,3785,3785,3785,0
20241017,120400,205878335,3785,3785,3785,3785,46
20241017,120300,205704225,3785,3785,3785,3785,0
20241017,120200,205704225,3785,3785,3785,3785,0
20241017,120100,205704225,3785,3785,3785,3785,0
20241017,120000,205704225,3785,3785,3785,3785,0
20241017,115900,205704225,3785,3785,3785,3785,0
20241017,115800,205704225,3785,3785,3785,3785,2
20241017,115700,205696655,3785,3785,3785,3785,0
20241017,115600,205696655,3785,3785,3785,3785,0
20241017,115500,205696655,3785,3785,3785,3785,0
20241017,115400,205696655,3785,3785,3785,3785,0
20241017,115300,205696655,3785,3785,3785,3785,0
20241017,115200,205696655,3785,3785,3785,3785,900
20241017,115100,202290155,3795,3795,3795,3795,0
20241017,115000,202290155,3795,3795,3795,3795,0
20241017,114900,202290155,3795,3795,3795,3795,0
20241017,114800,202290155,3795,3795,3795,3795,0
20241017,114700,202290155,3795,3785,3795,3785,2
20241017,114600,202282575,3785,3785,3785,3785,0
20241017,114500,202282575,3785,3785,3785,3785,0
20241017,114400,202282575,3785,3785,3785,3785,0
20241017,114300,202282575,3785,3785,3785,3785,0
20241017,114200,202282575,3785,3785,3785,3785,0
20241017,114100,202282575,3785,3790,3790,3785,3429
20241017,114000,189303710,3795,3795,3795,3795,0
20241017,113900,189303710,3795,3795,3795,3795,0
20241017,113800,189303710,3795,3795,3795,3795,0
20241017,113700,189303710,3795,3795,3795,3795,0
20241017,113600,189303710,3795,3795,3795,3795,0
20241017,113500,189303710,3795,3795,3795,3795,0
20241017,113400,189303710,3795,3795,3795,3795,0
20241017,113300,189303710,3795,3795,3795,3795,0
20241017,113200,189303710,3795,3795,3795,3795,1
20241017,113100,189299915,3795,3795,3795,3795,0
20241017,113000,189299915,3795,3795,3795,3795,0
20241017,112900,189299915,3795,3795,3795,3795,60
20241017,112800,189072215,3795,3795,3795,3795,0
20241017,112700,189072215,3795,3795,3795,3795,0
20241017,112600,189072215,3795,3795,3795,3795,0
20241017,112500,189072215,3795,3795,3795,3795,0
20241017,112400,189072215,3795,3795,3795,3795,0
20241017,112300,189072215,3795,3790,3795,3790,518
20241017,112200,187107495,3785,3785,3785,3785,120
20241017,112100,186653295,3785,3785,3790,3785,1143
20241017,112000,182326990,3790,3790,3790,3790,0
20241017,111900,182326990,3790,3790,3790,3790,7
20241017,111800,182300460,3785,3785,3785,3785,0
20241017,111700,182300460,3785,3785,3785,3785,0
20241017,111600,182300460,3785,3785,3785,3785,186
20241017,111500,181596450,3790,3790,3790,3790,2
20241017,111400,181588870,3785,3785,3785,3785,0
20241017,111300,181588870,3785,3790,3790,3785,1270
20241017,111200,176780570,3790,3790,3790,3790,52
20241017,111100,176583490,3790,3790,3790,3790,92
20241017,111000,176234810,3790,3790,3790,3790,15
20241017,110900,176177960,3790,3790,3790,3790,30
20241017,110800,176064260,3790,3790,3790,3790,5
20241017,110700,176045310,3790,3790,3790,3790,0
20241017,110600,176045310,3790,3790,3790,3790,0
20241017,110500,176045310,3790,3790,3790,3790,263
20241017,110400,175048540,3790,3790,3790,3790,301
20241017,110300,173907750,3790,3790,3790,3790,0
20241017,110200,173907750,3790,3790,3790,3790,20
20241017,110100,173831950,3785,3790,3790,3785,25
20241017,110000,173737285,3790,3790,3790,3790,208
20241017,105900,172948965,3785,3785,3785,3785,200
20241017,105800,172191965,3785,3785,3785,3785,0
20241017,105700,172191965,3785,3785,3785,3785,110
20241017,105600,171775615,3790,3790,3790,3790,0
20241017,105500,171775615,3790,3790,3790,3790,10
20241017,105400,171737715,3790,3790,3790,3790,0
20241017,105300,171737715,3790,3790,3790,3790,302
20241017,105200,170593135,3785,3785,3785,3785,0
20241017,105100,170593135,3785,3785,3785,3785,70
20241017,105000,170328185,3785,3785,3785,3785,0
20241017,104900,170328185,3785,3790,3790,3785,181
20241017,104800,169642200,3790,3790,3790,3790,0
20241017,104700,169642200,3790,3790,3790,3790,20
20241017,104600,169566400,3785,3785,3785,3785,1577
20241017,104500,163597455,3785,3785,3785,3785,0
20241017,104400,163597455,3785,3785,3785,3785,7
20241017,104300,163570960,3785,3785,3785,3785,0
20241017,104200,163570960,3785,3785,3785,3785,0
20241017,104100,163570960,3785,3785,3785,3785,150
20241017,104000,163003210,3790,3790,3790,3790,105
20241017,103900,162605260,3790,3785,3790,3785,504
20241017,103800,160695120,3785,3785,3785,3785,0
20241017,103700,160695120,3785,3790,3790,3785,205
20241017,103600,159919170,3785,3790,3790,3785,95
20241017,103500,159559245,3790,3790,3790,3790,0
20241017,103400,159559245,3790,3790,3790,3790,0
20241017,103300,159559245,3790,3790,3790,3790,0
20241017,103200,159559245,3790,3790,3790,3790,1
20241017,103100,159555455,3780,3780,3780,3780,0
20241017,103000,159555455,3780,3780,3780,3780,0
20241017,102900,159555455,3780,3780,3780,3780,0
20241017,102800,159555455,3780,3780,3780,3780,0
20241017,102700,159555455,3780,3780,3780,3780,899
20241017,102600,156157235,3785,3785,3785,3785,209
20241017,102500,155366170,3790,3790,3790,3790,0
20241017,102400,155366170,3790,3790,3790,3790,26
20241017,102300,155267630,3790,3790,3790,3790,0
20241017,102200,155267630,3790,3790,3790,3790,1
20241017,102100,155263840,3785,3785,3785,3785,0
20241017,102000,155263840,3785,3785,3785,3785,50
20241017,101900,155074590,3785,3785,3785,3785,0
20241017,101800,155074590,3785,3785,3785,3785,0
20241017,101700,155074590,3785,3785,3785,3785,7
20241017,101600,155048095,3785,3785,3785,3785,0
20241017,101500,155048095,3785,3785,3785,3785,39
20241017,101400,154900480,3790,3790,3790,3790,0
20241017,101300,154900480,3790,3790,3790,3790,0
20241017,101200,154900480,3790,3790,3790,3790,184
20241017,101100,154203120,3790,3790,3790,3790,20
20241017,101000,154127320,3790,3790,3790,3790,0
20241017,100900,154127320,3790,3790,3790,3790,0
20241017,100800,154127320,3790,3790,3790,3790,18
20241017,100700,154059100,3790,3790,3790,3790,2
20241017,100600,154051520,3790,3790,3790,3790,3
20241017,100500,154040150,3790,3790,3790,3790,0
20241017,100400,154040150,3790,3790,3790,3790,0
20241017,100300,154040150,3790,3790,3790,3790,1
20241017,100200,154036360,3790,3790,3790,3790,8
20241017,100100,154006040,3785,3790,3790,3785,145
20241017,100000,153456510,3790,3790,3790,3790,0
20241017,095900,153456510,3790,3790,3790,3790,10
20241017,095800,153418610,3785,3785,3785,3785,0
20241017,095700,153418610,3785,3785,3785,3785,0
20241017,095600,153418610,3785,3785,3785,3785,0
20241017,095500,153418610,3785,3785,3785,3785,2045
20241017,095400,145678285,3790,3790,3790,3790,58
20241017,095300,145458465,3790,3790,3790,3785,2385
20241017,095200,136423280,3785,3790,3790,3785,2616
20241017,095100,126516585,3800,3800,3800,3800,12
20241017,095000,126470985,3790,3790,3805,3790,4006
20241017,094900,111288155,3810,3810,3810,3810,0
20241017,094800,111288155,3810,3800,3810,3800,1849
20241017,094700,104253465,3785,3785,3785,3785,0
20241017,094600,104253465,3785,3785,3785,3785,0
20241017,094500,104253465,3785,3785,3785,3785,0
20241017,094400,104253465,3785,3785,3785,3785,267
20241017,094300,103242870,3790,3790,3790,3790,448
20241017,094200,101544950,3790,3790,3790,3790,12
20241017,094100,101499470,3785,3785,3785,3785,428
20241017,094000,99879490,3790,3790,3790,3790,1
20241017,093900,99875700,3790,3790,3790,3790,15
20241017,093800,99818850,3790,3790,3790,3790,11
20241017,093700,99777160,3785,3790,3790,3785,91
20241017,093600,99432275,3790,3790,3790,3790,72
20241017,093500,99159395,3790,3790,3790,3790,63
20241017,093400,98920625,3790,3790,3790,3790,12
20241017,093300,98875145,3790,3790,3790,3790,2
20241017,093200,98867565,3785,3790,3790,3785,8
20241017,093100,98837250,3790,3790,3790,3790,0
20241017,093000,98837250,3790,3790,3790,3790,0
20241017,092900,98837250,3790,3790,3790,3790,0
20241017,092800,98837250,3790,3790,3790,3790,2004
20241017,092700,91242090,3795,3795,3795,3795,200
20241017,092600,90483090,3795,3795,3795,3795,0
20241017,092500,90483090,3795,3790,3795,3790,1168
20241017,092400,86051870,3790,3790,3790,3790,100
20241017,092300,85672870,3790,3785,3790,3785,4
20241017,092200,85657715,3790,3790,3790,3790,190
20241017,092100,84937615,3785,3785,3785,3785,1
20241017,092000,84933830,3785,3785,3785,3785,1293
20241017,091900,80039825,3785,3780,3785,3780,1957
20241017,091800,72632590,3785,3785,3785,3785,852
20241017,091700,69407770,3785,3780,3785,3775,4579
20241017,091600,52088265,3780,3780,3780,3780,1
20241017,091500,52084485,3785,3780,3785,3780,1094
20241017,091400,47944165,3780,3780,3780,3775,34
20241017,091300,47815650,3780,3785,3785,3780,2893
20241017,091200,36870110,3785,3785,3785,3785,3
20241017,091100,36858755,3785,3785,3785,3785,0
20241017,091000,36858755,3785,3785,3785,3785,210
20241017,090900,36063905,3780,3785,3785,3780,504
20241017,090800,34156395,3780,3780,3780,3780,1075
20241017,090700,30092895,3780,3785,3785,3780,1144
20241017,090600,25768565,3790,3790,3790,3790,2
20241017,090500,25760985,3790,3790,3790,3790,436
20241017,090400,24108545,3790,3790,3790,3790,0
20241017,090300,24108545,3790,3790,3790,3790,0
20241017,090200,24108545,3790,3780,3790,3780,1117
20241017,090100,19884615,3790,3790,3790,3790,1369
20241017,090000,14696105,3790,3775,3790,3775,3893