KissMeData/014530/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,190000,594995130,3710,3710,3710,3710,4453
20241028,185900,594995130,3710,3710,3710,3710,0
20241028,185800,594995130,3710,3710,3710,3710,0
20241028,185700,594995130,3710,3710,3710,3710,0
20241028,185600,594995130,3710,3710,3710,3710,0
20241028,185500,594995130,3710,3710,3710,3710,0
20241028,185400,594995130,3710,3710,3710,3710,0
20241028,185300,594995130,3710,3710,3710,3710,0
20241028,185200,594995130,3710,3710,3710,3710,0
20241028,185100,594995130,3710,3710,3710,3710,0
20241028,185000,594995130,3710,3710,3710,3710,0
20241028,184900,594995130,3710,3710,3710,3710,0
20241028,184800,594995130,3710,3710,3710,3710,0
20241028,184700,594995130,3710,3710,3710,3710,0
20241028,184600,594995130,3710,3710,3710,3710,0
20241028,184500,594995130,3710,3710,3710,3710,0
20241028,184400,594995130,3710,3710,3710,3710,0
20241028,184300,594995130,3710,3710,3710,3710,0
20241028,184200,594995130,3710,3710,3710,3710,0
20241028,184100,594995130,3710,3710,3710,3710,0
20241028,184000,594995130,3710,3710,3710,3710,0
20241028,183900,594995130,3710,3710,3710,3710,0
20241028,183800,594995130,3710,3710,3710,3710,0
20241028,183700,594995130,3710,3710,3710,3710,0
20241028,183600,594995130,3710,3710,3710,3710,0
20241028,183500,594995130,3710,3710,3710,3710,0
20241028,183400,594995130,3710,3710,3710,3710,0
20241028,183300,594995130,3710,3710,3710,3710,0
20241028,183200,594995130,3710,3710,3710,3710,0
20241028,183100,594995130,3710,3710,3710,3710,0
20241028,183000,594995130,3710,3710,3710,3710,4453
20241028,182900,594995130,3710,3710,3710,3710,0
20241028,182800,594995130,3710,3710,3710,3710,0
20241028,182700,594995130,3710,3710,3710,3710,0
20241028,182600,594995130,3710,3710,3710,3710,0
20241028,182500,594995130,3710,3710,3710,3710,0
20241028,182400,594995130,3710,3710,3710,3710,0
20241028,182300,594995130,3710,3710,3710,3710,0
20241028,182200,594995130,3710,3710,3710,3710,0
20241028,182100,594995130,3710,3710,3710,3710,0
20241028,182000,594995130,3710,3710,3710,3710,0
20241028,181900,594995130,3710,3710,3710,3710,0
20241028,181800,594995130,3710,3710,3710,3710,0
20241028,181700,594995130,3710,3710,3710,3710,0
20241028,181600,594995130,3710,3710,3710,3710,0
20241028,181500,594995130,3710,3710,3710,3710,0
20241028,181400,594995130,3710,3710,3710,3710,0
20241028,181300,594995130,3710,3710,3710,3710,0
20241028,181200,594995130,3710,3710,3710,3710,0
20241028,181100,594995130,3710,3710,3710,3710,0
20241028,181000,594995130,3710,3710,3710,3710,0
20241028,180900,594995130,3710,3710,3710,3710,0
20241028,180800,594995130,3710,3710,3710,3710,0
20241028,180700,594995130,3710,3710,3710,3710,0
20241028,180600,594995130,3710,3710,3710,3710,0
20241028,180500,594995130,3710,3710,3710,3710,0
20241028,180400,594995130,3710,3710,3710,3710,0
20241028,180300,594995130,3710,3710,3710,3710,0
20241028,180200,594995130,3710,3710,3710,3710,0
20241028,180100,594995130,3710,3710,3710,3710,0
20241028,180000,594995130,3710,3710,3710,3710,4453
20241028,175900,594995130,3710,3710,3710,3710,0
20241028,175800,594995130,3710,3710,3710,3710,0
20241028,175700,594995130,3710,3710,3710,3710,0
20241028,175600,594995130,3710,3710,3710,3710,0
20241028,175500,594995130,3710,3710,3710,3710,0
20241028,175400,594995130,3710,3710,3710,3710,0
20241028,175300,594995130,3710,3710,3710,3710,0
20241028,175200,594995130,3710,3710,3710,3710,0
20241028,175100,594995130,3710,3710,3710,3710,0
20241028,175000,594995130,3710,3710,3710,3710,0
20241028,174900,594995130,3710,3710,3710,3710,0
20241028,174800,594995130,3710,3710,3710,3710,0
20241028,174700,594995130,3710,3710,3710,3710,0
20241028,174600,594995130,3710,3710,3710,3710,0
20241028,174500,594995130,3710,3710,3710,3710,0
20241028,174400,594995130,3710,3710,3710,3710,0
20241028,174300,594995130,3710,3710,3710,3710,0
20241028,174200,594995130,3710,3710,3710,3710,0
20241028,174100,594995130,3710,3710,3710,3710,0
20241028,174000,594995130,3710,3710,3710,3710,0
20241028,173900,594995130,3710,3710,3710,3710,0
20241028,173800,594995130,3710,3710,3710,3710,0
20241028,173700,594995130,3710,3710,3710,3710,0
20241028,173600,594995130,3710,3710,3710,3710,0
20241028,173500,594995130,3710,3710,3710,3710,0
20241028,173400,594995130,3710,3710,3710,3710,0
20241028,173300,594995130,3710,3710,3710,3710,0
20241028,173200,594995130,3710,3710,3710,3710,0
20241028,173100,594995130,3710,3710,3710,3710,0
20241028,173000,594995130,3710,3710,3710,3710,4453
20241028,172900,594995130,3710,3710,3710,3710,0
20241028,172800,594995130,3710,3710,3710,3710,0
20241028,172700,594995130,3710,3710,3710,3710,0
20241028,172600,594995130,3710,3710,3710,3710,0
20241028,172500,594995130,3710,3710,3710,3710,0
20241028,172400,594995130,3710,3710,3710,3710,0
20241028,172300,594995130,3710,3710,3710,3710,0
20241028,172200,594995130,3710,3710,3710,3710,0
20241028,172100,594995130,3710,3710,3710,3710,0
20241028,172000,594995130,3710,3710,3710,3710,0
20241028,171900,594995130,3710,3710,3710,3710,0
20241028,171800,594995130,3710,3710,3710,3710,0
20241028,171700,594995130,3710,3710,3710,3710,0
20241028,171600,594995130,3710,3710,3710,3710,0
20241028,171500,594995130,3710,3710,3710,3710,0
20241028,171400,594995130,3710,3710,3710,3710,0
20241028,171300,594995130,3710,3710,3710,3710,0
20241028,171200,594995130,3710,3710,3710,3710,0
20241028,171100,594995130,3710,3710,3710,3710,0
20241028,171000,594995130,3710,3710,3710,3710,0
20241028,170900,594995130,3710,3710,3710,3710,0
20241028,170800,594995130,3710,3710,3710,3710,0
20241028,170700,594995130,3710,3710,3710,3710,0
20241028,170600,594995130,3710,3710,3710,3710,0
20241028,170500,594995130,3710,3710,3710,3710,0
20241028,170400,594995130,3710,3710,3710,3710,0
20241028,170300,594995130,3710,3710,3710,3710,0
20241028,170200,594995130,3710,3710,3710,3710,0
20241028,170100,594995130,3710,3710,3710,3710,0
20241028,170000,594995130,3710,3710,3710,3710,4453
20241028,165900,594995130,3710,3710,3710,3710,0
20241028,165800,594995130,3710,3710,3710,3710,0
20241028,165700,594995130,3710,3710,3710,3710,0
20241028,165600,594995130,3710,3710,3710,3710,0
20241028,165500,594995130,3710,3710,3710,3710,0
20241028,165400,594995130,3710,3710,3710,3710,0
20241028,165300,594995130,3710,3710,3710,3710,0
20241028,165200,594995130,3710,3710,3710,3710,0
20241028,165100,594995130,3710,3710,3710,3710,0
20241028,165000,594995130,3710,3710,3710,3710,0
20241028,164900,594995130,3710,3710,3710,3710,0
20241028,164800,594995130,3710,3710,3710,3710,0
20241028,164700,594995130,3710,3710,3710,3710,0
20241028,164600,594995130,3710,3710,3710,3710,0
20241028,164500,594995130,3710,3710,3710,3710,0
20241028,164400,594995130,3710,3710,3710,3710,0
20241028,164300,594995130,3710,3710,3710,3710,0
20241028,164200,594995130,3710,3710,3710,3710,0
20241028,164100,594995130,3710,3710,3710,3710,0
20241028,164000,594995130,3710,3710,3710,3710,0
20241028,163900,594995130,3710,3710,3710,3710,0
20241028,163800,594995130,3710,3710,3710,3710,0
20241028,163700,594995130,3710,3710,3710,3710,0
20241028,163600,594995130,3710,3710,3710,3710,0
20241028,163500,594995130,3710,3710,3710,3710,0
20241028,163400,594995130,3710,3710,3710,3710,0
20241028,163300,594995130,3710,3710,3710,3710,0
20241028,163200,594995130,3710,3710,3710,3710,0
20241028,163100,594995130,3710,3710,3710,3710,0
20241028,163000,594995130,3710,3710,3710,3710,4453
20241028,162900,594995130,3710,3710,3710,3710,0
20241028,162800,594995130,3710,3710,3710,3710,0
20241028,162700,594995130,3710,3710,3710,3710,0
20241028,162600,594995130,3710,3710,3710,3710,0
20241028,162500,594995130,3710,3710,3710,3710,0
20241028,162400,594995130,3710,3710,3710,3710,0
20241028,162300,594995130,3710,3710,3710,3710,0
20241028,162200,594995130,3710,3710,3710,3710,0
20241028,162100,594995130,3710,3710,3710,3710,0
20241028,162000,594995130,3710,3710,3710,3710,0
20241028,161900,594995130,3710,3710,3710,3710,0
20241028,161800,594995130,3710,3710,3710,3710,0
20241028,161700,594995130,3710,3710,3710,3710,0
20241028,161600,594995130,3710,3710,3710,3710,0
20241028,161500,594995130,3710,3710,3710,3710,0
20241028,161400,594995130,3710,3710,3710,3710,0
20241028,161300,594995130,3710,3710,3710,3710,0
20241028,161200,594995130,3710,3710,3710,3710,0
20241028,161100,594995130,3710,3710,3710,3710,0
20241028,161000,594995130,3710,3710,3710,3710,0
20241028,160900,594995130,3710,3710,3710,3710,0
20241028,160800,594995130,3710,3710,3710,3710,0
20241028,160700,594995130,3710,3710,3710,3710,0
20241028,160600,594995130,3710,3710,3710,3710,0
20241028,160500,594995130,3710,3710,3710,3710,0
20241028,160400,594995130,3710,3710,3710,3710,0
20241028,160300,594995130,3710,3710,3710,3710,0
20241028,160200,594995130,3710,3710,3710,3710,0
20241028,160100,594995130,3710,3710,3710,3710,0
20241028,160000,594995130,3710,3710,3710,3710,4453
20241028,155900,594995130,3710,3710,3710,3710,0
20241028,155800,594995130,3710,3710,3710,3710,0
20241028,155700,594995130,3710,3710,3710,3710,0
20241028,155600,594995130,3710,3710,3710,3710,0
20241028,155500,594995130,3710,3710,3710,3710,0
20241028,155400,594995130,3710,3710,3710,3710,0
20241028,155300,594995130,3710,3710,3710,3710,0
20241028,155200,594995130,3710,3710,3710,3710,0
20241028,155100,594995130,3710,3710,3710,3710,0
20241028,155000,594995130,3710,3710,3710,3710,0
20241028,154900,594995130,3710,3710,3710,3710,0
20241028,154800,594995130,3710,3710,3710,3710,0
20241028,154700,594995130,3710,3710,3710,3710,0
20241028,154600,594995130,3710,3710,3710,3710,0
20241028,154500,594995130,3710,3710,3710,3710,0
20241028,154400,594995130,3710,3710,3710,3710,0
20241028,154300,594995130,3710,3710,3710,3710,0
20241028,154200,594995130,3710,3710,3710,3710,0
20241028,154100,594995130,3710,3710,3710,3710,0
20241028,154000,594995130,3710,3710,3710,3710,0
20241028,153900,594995130,3710,3710,3710,3710,0
20241028,153800,594995130,3710,3710,3710,3710,0
20241028,153700,594995130,3710,3710,3710,3710,0
20241028,153600,594995130,3710,3710,3710,3710,0
20241028,153500,594995130,3710,3710,3710,3710,0
20241028,153400,594995130,3710,3710,3710,3710,0
20241028,153300,594995130,3710,3710,3710,3710,0
20241028,153200,594995130,3710,3710,3710,3710,0
20241028,153100,594995130,3710,3710,3710,3710,0
20241028,153000,594995130,3710,3710,3710,3710,8906
20241028,152900,578474500,3705,3705,3705,3705,0
20241028,152800,578474500,3705,3705,3705,3705,0
20241028,152700,578474500,3705,3705,3705,3705,0
20241028,152600,578474500,3705,3705,3705,3705,0
20241028,152500,578474500,3705,3705,3705,3705,0
20241028,152400,578474500,3705,3705,3705,3705,0
20241028,152300,578474500,3705,3705,3705,3705,0
20241028,152200,578474500,3705,3705,3705,3705,0
20241028,152100,578474500,3705,3705,3705,3705,0
20241028,152000,578474500,3705,3705,3705,3705,0
20241028,151900,578474500,3705,3710,3710,3705,1019
20241028,151800,574699010,3710,3710,3710,3710,0
20241028,151700,574699010,3710,3710,3710,3710,0
20241028,151600,574699010,3710,3710,3710,3710,20
20241028,151500,574624810,3705,3705,3705,3705,20
20241028,151400,574550710,3710,3710,3710,3710,151
20241028,151300,573990500,3710,3710,3710,3710,0
20241028,151200,573990500,3710,3710,3710,3710,0
20241028,151100,573990500,3710,3710,3710,3710,0
20241028,151000,573990500,3710,3710,3710,3710,0
20241028,150900,573990500,3710,3710,3710,3710,0
20241028,150800,573990500,3710,3710,3710,3710,0
20241028,150700,573990500,3710,3710,3710,3710,93
20241028,150600,573645470,3710,3710,3710,3710,0
20241028,150500,573645470,3710,3710,3710,3710,0
20241028,150400,573645470,3710,3710,3710,3710,100
20241028,150300,573274470,3710,3710,3710,3710,0
20241028,150200,573274470,3710,3710,3710,3710,0
20241028,150100,573274470,3710,3710,3710,3710,0
20241028,150000,573274470,3710,3710,3710,3710,628
20241028,145900,570944590,3710,3710,3710,3710,0
20241028,145800,570944590,3710,3715,3715,3710,22
20241028,145700,570862950,3710,3710,3710,3710,10
20241028,145600,570825850,3710,3710,3710,3710,1
20241028,145500,570822140,3715,3715,3715,3710,8
20241028,145400,570792425,3715,3715,3715,3715,1
20241028,145300,570788710,3715,3715,3715,3715,1
20241028,145200,570784995,3705,3705,3705,3705,0
20241028,145100,570784995,3705,3715,3715,3705,1001
20241028,145000,567076250,3715,3715,3715,3715,2
20241028,144900,567068820,3715,3715,3715,3715,4
20241028,144800,567053960,3705,3710,3710,3705,181
20241028,144700,566383275,3715,3715,3715,3715,3
20241028,144600,566372130,3715,3715,3715,3715,4
20241028,144500,566357270,3715,3715,3715,3715,2
20241028,144400,566349840,3705,3715,3715,3705,813
20241028,144300,563336955,3715,3715,3715,3715,1
20241028,144200,563333240,3715,3715,3715,3715,395
20241028,144100,561865815,3710,3710,3710,3710,785
20241028,144000,558953465,3715,3715,3715,3710,41
20241028,143900,558801335,3710,3720,3720,3710,8
20241028,143800,558771620,3720,3720,3720,3720,0
20241028,143700,558771620,3720,3715,3720,3710,102
20241028,143600,558393175,3720,3720,3720,3720,0
20241028,143500,558393175,3720,3715,3720,3715,2
20241028,143400,558385740,3715,3720,3720,3715,504
20241028,143300,556513365,3720,3720,3720,3720,0
20241028,143200,556513365,3720,3715,3720,3715,2
20241028,143100,556505930,3715,3715,3715,3715,0
20241028,143000,556505930,3715,3710,3715,3710,1005
20241028,142900,552776895,3710,3710,3710,3710,136
20241028,142800,552272335,3710,3705,3710,3705,49
20241028,142700,552090665,3710,3710,3710,3710,1
20241028,142600,552086955,3710,3710,3710,3710,1705
20241028,142500,545761405,3710,3710,3710,3710,0
20241028,142400,545761405,3710,3710,3710,3710,3
20241028,142300,545750275,3710,3710,3710,3710,8
20241028,142200,545720595,3710,3710,3710,3710,2
20241028,142100,545713175,3705,3710,3710,3705,344
20241028,142000,544438650,3710,3710,3710,3710,2
20241028,141900,544431230,3710,3710,3710,3710,5
20241028,141800,544412680,3710,3710,3710,3710,3
20241028,141700,544401550,3710,3705,3710,3705,629
20241028,141600,542071100,3705,3705,3705,3705,624
20241028,141500,539759180,3700,3700,3700,3700,0
20241028,141400,539759180,3700,3700,3710,3700,20967
20241028,141300,462166250,3705,3705,3705,3705,3
20241028,141200,462155135,3705,3705,3705,3705,5
20241028,141100,462136610,3705,3705,3705,3705,2
20241028,141000,462129200,3705,3710,3710,3705,2
20241028,140900,462121785,3710,3710,3710,3710,3
20241028,140800,462110655,3705,3705,3705,3705,1700
20241028,140700,455812155,3710,3710,3710,3710,4
20241028,140600,455797315,3710,3710,3710,3710,123
20241028,140500,455340985,3710,3705,3710,3705,101
20241028,140400,454966775,3710,3710,3710,3710,1
20241028,140300,454963065,3710,3710,3710,3710,1
20241028,140200,454959355,3710,3710,3710,3705,1505
20241028,140100,449383305,3705,3705,3705,3705,0
20241028,140000,449383305,3705,3705,3705,3705,267
20241028,135900,448394070,3705,3705,3705,3705,237
20241028,135800,447515985,3705,3700,3705,3700,2142
20241028,135700,439584875,3705,3710,3710,3705,600
20241028,135600,437361860,3710,3705,3710,3705,1451
20241028,135500,431985490,3710,3710,3710,3710,151
20241028,135400,431425280,3710,3710,3710,3710,9
20241028,135300,431391890,3710,3710,3710,3710,3
20241028,135200,431380760,3710,3710,3710,3710,4
20241028,135100,431365920,3710,3710,3710,3710,3
20241028,135000,431354790,3710,3710,3710,3710,0
20241028,134900,431354790,3710,3710,3710,3710,21
20241028,134800,431276880,3710,3710,3710,3710,3
20241028,134700,431265750,3710,3705,3710,3705,35
20241028,134600,431136025,3710,3710,3710,3705,3007
20241028,134500,419995065,3705,3705,3705,3705,1792
20241028,134400,413355705,3710,3710,3710,3705,221
20241028,134300,412536295,3710,3710,3710,3710,8
20241028,134200,412506615,3710,3710,3710,3710,2
20241028,134100,412499195,3705,3710,3710,3705,106
20241028,134000,412106435,3705,3705,3705,3705,0
20241028,133900,412106435,3705,3710,3710,3705,43
20241028,133800,411947115,3710,3710,3710,3710,81
20241028,133700,411646605,3710,3710,3710,3710,3
20241028,133600,411635475,3710,3710,3710,3710,4
20241028,133500,411620635,3710,3710,3710,3710,3
20241028,133400,411609505,3710,3710,3710,3710,1
20241028,133300,411605795,3710,3710,3710,3710,2
20241028,133200,411598375,3710,3710,3710,3710,10
20241028,133100,411561275,3700,3710,3710,3700,9609
20241028,133000,375963600,3710,3715,3715,3710,2126
20241028,132900,368075525,3715,3715,3715,3715,2
20241028,132800,368068095,3715,3715,3715,3715,2
20241028,132700,368060665,3715,3715,3715,3715,6
20241028,132600,368038375,3715,3710,3715,3710,650
20241028,132500,365626125,3715,3710,3715,3710,35
20241028,132400,365496250,3715,3710,3715,3710,266
20241028,132300,364509385,3715,3715,3715,3715,3
20241028,132200,364498240,3715,3715,3715,3715,3
20241028,132100,364487095,3715,3715,3715,3715,1
20241028,132000,364483380,3715,3715,3715,3715,7
20241028,131900,364457375,3715,3715,3715,3715,1
20241028,131800,364453660,3715,3715,3715,3715,12
20241028,131700,364409080,3715,3715,3715,3715,2
20241028,131600,364401650,3715,3715,3715,3715,1
20241028,131500,364397935,3715,3715,3715,3715,4
20241028,131400,364383075,3715,3715,3715,3715,1
20241028,131300,364379360,3710,3715,3715,3710,103
20241028,131200,363997215,3715,3715,3715,3710,12
20241028,131100,363952665,3715,3715,3715,3715,1
20241028,131000,363948950,3715,3715,3715,3715,5
20241028,130900,363930375,3715,3715,3715,3715,1
20241028,130800,363926660,3715,3715,3715,3715,0
20241028,130700,363926660,3715,3715,3715,3715,9
20241028,130600,363893225,3715,3715,3715,3715,2
20241028,130500,363885795,3720,3715,3720,3715,1487
20241028,130400,358361465,3715,3715,3715,3715,4
20241028,130300,358346605,3715,3715,3715,3715,0
20241028,130200,358346605,3715,3715,3715,3715,2
20241028,130100,358339175,3715,3715,3715,3715,0
20241028,130000,358339175,3715,3715,3715,3715,2
20241028,125900,358331745,3715,3715,3715,3715,5
20241028,125800,358313170,3715,3715,3715,3715,0
20241028,125700,358313170,3715,3715,3715,3715,2
20241028,125600,358305740,3710,3710,3710,3710,20
20241028,125500,358231540,3710,3715,3715,3710,151
20241028,125400,357671325,3715,3715,3715,3715,6
20241028,125300,357649035,3715,3715,3715,3715,1
20241028,125200,357645320,3715,3715,3715,3715,13
20241028,125100,357597025,3715,3715,3715,3715,0
20241028,125000,357597025,3715,3715,3715,3715,1
20241028,124900,357593310,3715,3715,3715,3715,6
20241028,124800,357571020,3715,3715,3715,3715,3
20241028,124700,357559875,3715,3715,3715,3715,32
20241028,124600,357440995,3715,3715,3715,3715,2
20241028,124500,357433565,3715,3715,3715,3715,1
20241028,124400,357429850,3715,3715,3715,3715,2
20241028,124300,357422420,3715,3715,3715,3715,4
20241028,124200,357407560,3715,3715,3715,3715,2
20241028,124100,357400130,3715,3710,3715,3710,52
20241028,124000,357207205,3715,3715,3715,3715,15
20241028,123900,357151480,3715,3715,3715,3715,3
20241028,123800,357140335,3715,3715,3715,3715,4
20241028,123700,357125475,3715,3715,3715,3715,20
20241028,123600,357051175,3715,3715,3715,3715,8
20241028,123500,357021455,3715,3715,3715,3715,0
20241028,123400,357021455,3715,3715,3715,3715,3
20241028,123300,357010310,3715,3715,3715,3715,3
20241028,123200,356999165,3715,3715,3715,3715,3
20241028,123100,356988020,3710,3715,3715,3710,241
20241028,123000,356093905,3710,3715,3715,3710,38
20241028,122900,355952920,3715,3715,3715,3715,347
20241028,122800,354663815,3715,3715,3715,3715,3
20241028,122700,354652670,3715,3715,3715,3715,5
20241028,122600,354634095,3710,3715,3715,3710,47
20241028,122500,354459675,3715,3715,3715,3715,2
20241028,122400,354452245,3715,3715,3715,3715,4
20241028,122300,354437385,3715,3715,3715,3715,3
20241028,122200,354426240,3715,3715,3715,3715,51
20241028,122100,354236775,3715,3715,3715,3715,2
20241028,122000,354229345,3705,3705,3705,3705,0
20241028,121900,354229345,3705,3715,3715,3705,271
20241028,121800,353224655,3715,3715,3715,3715,24
20241028,121700,353135495,3715,3715,3715,3715,5
20241028,121600,353116920,3715,3715,3715,3715,136
20241028,121500,352611680,3715,3715,3715,3715,1
20241028,121400,352607965,3715,3715,3715,3715,0
20241028,121300,352607965,3715,3715,3715,3715,2
20241028,121200,352600535,3710,3710,3715,3710,234
20241028,121100,351732375,3715,3715,3715,3715,3
20241028,121000,351721230,3710,3715,3715,3710,38
20241028,120900,351580245,3710,3710,3710,3710,500
20241028,120800,349725245,3715,3715,3715,3715,2
20241028,120700,349717815,3710,3715,3715,3710,718
20241028,120600,347054020,3715,3715,3715,3715,4
20241028,120500,347039160,3715,3715,3715,3715,0
20241028,120400,347039160,3715,3715,3715,3715,1
20241028,120300,347035445,3715,3715,3715,3715,2
20241028,120200,347028015,3715,3715,3715,3715,3
20241028,120100,347016870,3715,3720,3720,3715,1087
20241028,120000,342978165,3720,3720,3720,3720,2
20241028,115900,342970725,3720,3720,3720,3720,1
20241028,115800,342967005,3720,3720,3720,3720,2
20241028,115700,342959565,3720,3715,3720,3715,19
20241028,115600,342888975,3720,3720,3720,3720,4
20241028,115500,342874095,3720,3720,3720,3720,2
20241028,115400,342866655,3720,3720,3720,3720,3
20241028,115300,342855495,3720,3720,3720,3720,3
20241028,115200,342844335,3720,3720,3720,3720,1
20241028,115100,342840615,3720,3720,3720,3715,160
20241028,115000,342245665,3720,3720,3720,3720,1
20241028,114900,342241945,3715,3720,3720,3715,7
20241028,114800,342215910,3720,3720,3720,3720,2
20241028,114700,342208470,3720,3720,3720,3720,1
20241028,114600,342204750,3720,3720,3720,3720,4
20241028,114500,342189870,3720,3720,3720,3720,3
20241028,114400,342178710,3720,3720,3720,3720,0
20241028,114300,342178710,3720,3715,3720,3715,271
20241028,114200,341171940,3720,3720,3720,3720,2
20241028,114100,341164500,3720,3720,3720,3720,3
20241028,114000,341153340,3720,3720,3720,3720,1
20241028,113900,341149620,3720,3720,3720,3720,0
20241028,113800,341149620,3720,3720,3720,3720,2
20241028,113700,341142180,3720,3720,3720,3720,3
20241028,113600,341131020,3720,3720,3720,3720,0
20241028,113500,341131020,3720,3720,3720,3720,5
20241028,113400,341112420,3720,3720,3720,3720,0
20241028,113300,341112420,3720,3720,3720,3720,1
20241028,113200,341108700,3710,3710,3710,3710,100
20241028,113100,340737700,3720,3720,3720,3720,27
20241028,113000,340637260,3720,3720,3720,3720,56
20241028,112900,340428940,3720,3720,3720,3720,0
20241028,112800,340428940,3720,3720,3720,3720,3
20241028,112700,340417780,3710,3710,3710,3710,0
20241028,112600,340417780,3710,3710,3710,3710,38
20241028,112500,340276800,3715,3715,3715,3715,4
20241028,112400,340261940,3715,3715,3715,3715,8
20241028,112300,340232220,3720,3720,3720,3720,2
20241028,112200,340224780,3720,3720,3720,3720,1
20241028,112100,340221060,3720,3720,3720,3720,1
20241028,112000,340217340,3720,3720,3720,3720,3
20241028,111900,340206180,3720,3720,3720,3720,3
20241028,111800,340195020,3715,3715,3715,3715,21
20241028,111700,340117005,3715,3720,3720,3715,318
20241028,111600,338935625,3720,3720,3720,3720,1
20241028,111500,338931905,3720,3720,3720,3720,0
20241028,111400,338931905,3720,3720,3720,3720,21
20241028,111300,338853785,3720,3715,3720,3715,377
20241028,111200,337452730,3715,3720,3720,3715,224
20241028,111100,336620565,3715,3715,3715,3715,250
20241028,111000,335691815,3720,3720,3720,3720,1
20241028,110900,335688095,3720,3720,3720,3720,5
20241028,110800,335669495,3715,3715,3715,3715,620
20241028,110700,333366195,3720,3720,3720,3720,3
20241028,110600,333355035,3720,3720,3720,3720,0
20241028,110500,333355035,3720,3720,3720,3720,2
20241028,110400,333347595,3720,3720,3720,3720,6
20241028,110300,333325275,3720,3720,3720,3720,1
20241028,110200,333321555,3720,3720,3720,3720,3
20241028,110100,333310395,3720,3720,3720,3720,200
20241028,110000,332566395,3720,3720,3720,3720,0
20241028,105900,332566395,3720,3710,3720,3710,1077
20241028,105800,328566070,3710,3710,3710,3710,1
20241028,105700,328562360,3710,3710,3710,3710,0
20241028,105600,328562360,3710,3710,3710,3710,7
20241028,105500,328536390,3710,3710,3710,3710,61
20241028,105400,328310080,3710,3710,3710,3710,37
20241028,105300,328172810,3710,3710,3710,3710,424
20241028,105200,326599770,3710,3710,3710,3710,60
20241028,105100,326377170,3710,3715,3715,3710,303
20241028,105000,325252985,3710,3710,3710,3710,37
20241028,104900,325115715,3715,3715,3715,3715,23
20241028,104800,325030270,3715,3715,3715,3715,4
20241028,104700,325015410,3710,3710,3710,3710,123
20241028,104600,324559080,3710,3715,3715,3710,122
20241028,104500,324106450,3710,3715,3715,3710,1215
20241028,104400,319597300,3715,3710,3715,3710,786
20241028,104300,316681235,3710,3715,3715,3710,40
20241028,104200,316532820,3715,3715,3715,3715,1
20241028,104100,316529105,3715,3715,3715,3715,52
20241028,104000,316335925,3715,3715,3715,3715,0
20241028,103900,316335925,3715,3715,3715,3715,0
20241028,103800,316335925,3715,3715,3715,3715,4
20241028,103700,316321065,3715,3715,3715,3715,1
20241028,103600,316317350,3715,3715,3715,3715,2
20241028,103500,316309920,3710,3710,3710,3710,0
20241028,103400,316309920,3710,3710,3710,3710,997
20241028,103300,312611050,3710,3710,3710,3710,1
20241028,103200,312607340,3715,3715,3715,3715,0
20241028,103100,312607340,3715,3715,3715,3715,23
20241028,103000,312521895,3715,3715,3715,3715,257
20241028,102900,311567140,3715,3715,3715,3715,0
20241028,102800,311567140,3715,3715,3715,3715,134
20241028,102700,311069330,3715,3715,3715,3715,10
20241028,102600,311032180,3715,3715,3715,3715,0
20241028,102500,311032180,3715,3715,3715,3715,0
20241028,102400,311032180,3715,3715,3715,3715,30
20241028,102300,310920730,3710,3710,3710,3710,0
20241028,102200,310920730,3710,3710,3710,3710,0
20241028,102100,310920730,3710,3710,3710,3710,0
20241028,102000,310920730,3710,3710,3710,3710,662
20241028,101900,308464710,3710,3710,3710,3710,32
20241028,101800,308345990,3715,3710,3715,3705,417
20241028,101700,306800370,3715,3715,3715,3715,10
20241028,101600,306763220,3715,3715,3715,3715,50
20241028,101500,306577470,3715,3705,3715,3705,475
20241028,101400,304813115,3705,3705,3705,3705,0
20241028,101300,304813115,3705,3705,3705,3705,115
20241028,101200,304387040,3705,3715,3715,3705,3420
20241028,101100,291707610,3715,3715,3715,3715,1100
20241028,101000,287621110,3715,3715,3715,3715,2
20241028,100900,287613680,3715,3715,3715,3715,0
20241028,100800,287613680,3715,3715,3715,3715,1
20241028,100700,287609965,3715,3715,3715,3715,2
20241028,100600,287602535,3715,3715,3715,3715,0
20241028,100500,287602535,3715,3715,3715,3715,0
20241028,100400,287602535,3715,3715,3715,3715,1
20241028,100300,287598820,3715,3715,3715,3715,8
20241028,100200,287569100,3715,3715,3715,3715,0
20241028,100100,287569100,3715,3710,3715,3700,30027
20241028,100000,176416880,3710,3710,3710,3710,0
20241028,095900,176416880,3710,3710,3710,3710,184
20241028,095800,175734240,3705,3710,3710,3705,317
20241028,095700,174558175,3710,3710,3715,3710,513
20241028,095600,172654940,3710,3710,3710,3710,0
20241028,095500,172654940,3710,3710,3710,3710,0
20241028,095400,172654940,3710,3710,3710,3710,0
20241028,095300,172654940,3710,3715,3715,3710,110
20241028,095200,172246790,3715,3715,3715,3715,3
20241028,095100,172235645,3715,3715,3715,3715,53
20241028,095000,172038750,3720,3715,3720,3715,1078
20241028,094900,168033475,3715,3715,3715,3715,1471
20241028,094800,162568710,3705,3710,3710,3705,1312
20241028,094700,157707480,3710,3710,3710,3710,487
20241028,094600,155900710,3710,3710,3710,3710,1
20241028,094500,155897000,3715,3715,3715,3715,1
20241028,094400,155893285,3705,3710,3710,3705,571
20241028,094300,153777725,3705,3705,3705,3705,0
20241028,094200,153777725,3705,3710,3710,3705,8285
20241028,094100,123078105,3715,3715,3715,3710,48
20241028,094000,122899970,3715,3710,3715,3710,2002
20241028,093900,115472540,3710,3715,3715,3710,47
20241028,093800,115298160,3710,3720,3720,3710,2008
20241028,093700,107844525,3720,3720,3720,3720,3
20241028,093600,107833365,3715,3715,3715,3715,0
20241028,093500,107833365,3715,3715,3715,3715,100
20241028,093400,107461865,3715,3715,3715,3715,44
20241028,093300,107298405,3720,3720,3720,3720,0
20241028,093200,107298405,3720,3720,3720,3720,10
20241028,093100,107261205,3720,3720,3720,3720,1
20241028,093000,107257485,3715,3720,3720,3715,1148
20241028,092900,102992640,3720,3720,3720,3715,131
20241028,092800,102505520,3720,3725,3725,3720,3
20241028,092700,102494350,3725,3725,3725,3725,41
20241028,092600,102341625,3725,3725,3725,3725,0
20241028,092500,102341625,3725,3725,3725,3725,3
20241028,092400,102330450,3715,3715,3715,3715,0
20241028,092300,102330450,3715,3715,3715,3715,0
20241028,092200,102330450,3715,3715,3715,3715,1720
20241028,092100,95940650,3710,3710,3710,3710,0
20241028,092000,95940650,3710,3710,3710,3710,1
20241028,091900,95936940,3710,3710,3710,3710,1300
20241028,091800,91113940,3715,3715,3715,3715,1305
20241028,091700,86265865,3710,3710,3710,3710,5
20241028,091600,86247315,3730,3730,3730,3730,300
20241028,091500,85128315,3705,3715,3715,3705,1000
20241028,091400,81421510,3705,3705,3705,3705,0
20241028,091300,81421510,3705,3730,3730,3705,10000
20241028,091200,44291060,3730,3730,3730,3730,25
20241028,091100,44197810,3740,3740,3740,3740,0
20241028,091000,44197810,3740,3730,3740,3730,877
20241028,090900,40923600,3730,3730,3730,3730,500
20241028,090800,39058600,3730,3730,3730,3730,0
20241028,090700,39058600,3730,3730,3730,3730,96
20241028,090600,38700520,3730,3730,3730,3730,13
20241028,090500,38652030,3725,3725,3725,3725,3074
20241028,090400,27201380,3725,3725,3725,3725,0
20241028,090300,27201380,3725,3725,3725,3725,96
20241028,090200,26843780,3725,3725,3725,3725,0
20241028,090100,26843780,3725,3725,3725,3725,0
20241028,090000,26843780,3725,3735,3735,3720,6140