KissMeData/045970/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,192900,432946640,4460,4460,4460,4460,4727
20241028,192800,432946640,4460,4460,4460,4460,0
20241028,192700,432946640,4460,4460,4460,4460,0
20241028,192600,432946640,4460,4460,4460,4460,0
20241028,192500,432946640,4460,4460,4460,4460,0
20241028,192400,432946640,4460,4460,4460,4460,0
20241028,192300,432946640,4460,4460,4460,4460,0
20241028,192200,432946640,4460,4460,4460,4460,0
20241028,192100,432946640,4460,4460,4460,4460,0
20241028,192000,432946640,4460,4460,4460,4460,0
20241028,191900,432946640,4460,4460,4460,4460,0
20241028,191800,432946640,4460,4460,4460,4460,0
20241028,191700,432946640,4460,4460,4460,4460,0
20241028,191600,432946640,4460,4460,4460,4460,0
20241028,191500,432946640,4460,4460,4460,4460,0
20241028,191400,432946640,4460,4460,4460,4460,0
20241028,191300,432946640,4460,4460,4460,4460,0
20241028,191200,432946640,4460,4460,4460,4460,0
20241028,191100,432946640,4460,4460,4460,4460,0
20241028,191000,432946640,4460,4460,4460,4460,0
20241028,190900,432946640,4460,4460,4460,4460,0
20241028,190800,432946640,4460,4460,4460,4460,0
20241028,190700,432946640,4460,4460,4460,4460,0
20241028,190600,432946640,4460,4460,4460,4460,0
20241028,190500,432946640,4460,4460,4460,4460,0
20241028,190400,432946640,4460,4460,4460,4460,0
20241028,190300,432946640,4460,4460,4460,4460,0
20241028,190200,432946640,4460,4460,4460,4460,0
20241028,190100,432946640,4460,4460,4460,4460,0
20241028,190000,432946640,4460,4460,4460,4460,0
20241028,185900,432946640,4460,4460,4460,4460,4727
20241028,185800,432946640,4460,4460,4460,4460,0
20241028,185700,432946640,4460,4460,4460,4460,0
20241028,185600,432946640,4460,4460,4460,4460,0
20241028,185500,432946640,4460,4460,4460,4460,0
20241028,185400,432946640,4460,4460,4460,4460,0
20241028,185300,432946640,4460,4460,4460,4460,0
20241028,185200,432946640,4460,4460,4460,4460,0
20241028,185100,432946640,4460,4460,4460,4460,0
20241028,185000,432946640,4460,4460,4460,4460,0
20241028,184900,432946640,4460,4460,4460,4460,0
20241028,184800,432946640,4460,4460,4460,4460,0
20241028,184700,432946640,4460,4460,4460,4460,0
20241028,184600,432946640,4460,4460,4460,4460,0
20241028,184500,432946640,4460,4460,4460,4460,0
20241028,184400,432946640,4460,4460,4460,4460,0
20241028,184300,432946640,4460,4460,4460,4460,0
20241028,184200,432946640,4460,4460,4460,4460,0
20241028,184100,432946640,4460,4460,4460,4460,0
20241028,184000,432946640,4460,4460,4460,4460,0
20241028,183900,432946640,4460,4460,4460,4460,0
20241028,183800,432946640,4460,4460,4460,4460,0
20241028,183700,432946640,4460,4460,4460,4460,0
20241028,183600,432946640,4460,4460,4460,4460,0
20241028,183500,432946640,4460,4460,4460,4460,0
20241028,183400,432946640,4460,4460,4460,4460,0
20241028,183300,432946640,4460,4460,4460,4460,0
20241028,183200,432946640,4460,4460,4460,4460,0
20241028,183100,432946640,4460,4460,4460,4460,0
20241028,183000,432946640,4460,4460,4460,4460,0
20241028,182900,432946640,4460,4460,4460,4460,4727
20241028,182800,432946640,4460,4460,4460,4460,0
20241028,182700,432946640,4460,4460,4460,4460,0
20241028,182600,432946640,4460,4460,4460,4460,0
20241028,182500,432946640,4460,4460,4460,4460,0
20241028,182400,432946640,4460,4460,4460,4460,0
20241028,182300,432946640,4460,4460,4460,4460,0
20241028,182200,432946640,4460,4460,4460,4460,0
20241028,182100,432946640,4460,4460,4460,4460,0
20241028,182000,432946640,4460,4460,4460,4460,0
20241028,181900,432946640,4460,4460,4460,4460,0
20241028,181800,432946640,4460,4460,4460,4460,0
20241028,181700,432946640,4460,4460,4460,4460,0
20241028,181600,432946640,4460,4460,4460,4460,0
20241028,181500,432946640,4460,4460,4460,4460,0
20241028,181400,432946640,4460,4460,4460,4460,0
20241028,181300,432946640,4460,4460,4460,4460,0
20241028,181200,432946640,4460,4460,4460,4460,0
20241028,181100,432946640,4460,4460,4460,4460,0
20241028,181000,432946640,4460,4460,4460,4460,0
20241028,180900,432946640,4460,4460,4460,4460,0
20241028,180800,432946640,4460,4460,4460,4460,0
20241028,180700,432946640,4460,4460,4460,4460,0
20241028,180600,432946640,4460,4460,4460,4460,0
20241028,180500,432946640,4460,4460,4460,4460,0
20241028,180400,432946640,4460,4460,4460,4460,0
20241028,180300,432946640,4460,4460,4460,4460,0
20241028,180200,432946640,4460,4460,4460,4460,0
20241028,180100,432946640,4460,4460,4460,4460,0
20241028,180000,432946640,4460,4460,4460,4460,0
20241028,175900,432946640,4460,4460,4460,4460,4727
20241028,175800,432946640,4460,4460,4460,4460,0
20241028,175700,432946640,4460,4460,4460,4460,0
20241028,175600,432946640,4460,4460,4460,4460,0
20241028,175500,432946640,4460,4460,4460,4460,0
20241028,175400,432946640,4460,4460,4460,4460,0
20241028,175300,432946640,4460,4460,4460,4460,0
20241028,175200,432946640,4460,4460,4460,4460,0
20241028,175100,432946640,4460,4460,4460,4460,0
20241028,175000,432946640,4460,4460,4460,4460,0
20241028,174900,432946640,4460,4460,4460,4460,0
20241028,174800,432946640,4460,4460,4460,4460,0
20241028,174700,432946640,4460,4460,4460,4460,0
20241028,174600,432946640,4460,4460,4460,4460,0
20241028,174500,432946640,4460,4460,4460,4460,0
20241028,174400,432946640,4460,4460,4460,4460,0
20241028,174300,432946640,4460,4460,4460,4460,0
20241028,174200,432946640,4460,4460,4460,4460,0
20241028,174100,432946640,4460,4460,4460,4460,0
20241028,174000,432946640,4460,4460,4460,4460,0
20241028,173900,432946640,4460,4460,4460,4460,0
20241028,173800,432946640,4460,4460,4460,4460,0
20241028,173700,432946640,4460,4460,4460,4460,0
20241028,173600,432946640,4460,4460,4460,4460,0
20241028,173500,432946640,4460,4460,4460,4460,0
20241028,173400,432946640,4460,4460,4460,4460,0
20241028,173300,432946640,4460,4460,4460,4460,0
20241028,173200,432946640,4460,4460,4460,4460,0
20241028,173100,432946640,4460,4460,4460,4460,0
20241028,173000,432946640,4460,4460,4460,4460,0
20241028,172900,432946640,4460,4460,4460,4460,4727
20241028,172800,432946640,4460,4460,4460,4460,0
20241028,172700,432946640,4460,4460,4460,4460,0
20241028,172600,432946640,4460,4460,4460,4460,0
20241028,172500,432946640,4460,4460,4460,4460,0
20241028,172400,432946640,4460,4460,4460,4460,0
20241028,172300,432946640,4460,4460,4460,4460,0
20241028,172200,432946640,4460,4460,4460,4460,0
20241028,172100,432946640,4460,4460,4460,4460,0
20241028,172000,432946640,4460,4460,4460,4460,0
20241028,171900,432946640,4460,4460,4460,4460,0
20241028,171800,432946640,4460,4460,4460,4460,0
20241028,171700,432946640,4460,4460,4460,4460,0
20241028,171600,432946640,4460,4460,4460,4460,0
20241028,171500,432946640,4460,4460,4460,4460,0
20241028,171400,432946640,4460,4460,4460,4460,0
20241028,171300,432946640,4460,4460,4460,4460,0
20241028,171200,432946640,4460,4460,4460,4460,0
20241028,171100,432946640,4460,4460,4460,4460,0
20241028,171000,432946640,4460,4460,4460,4460,0
20241028,170900,432946640,4460,4460,4460,4460,0
20241028,170800,432946640,4460,4460,4460,4460,0
20241028,170700,432946640,4460,4460,4460,4460,0
20241028,170600,432946640,4460,4460,4460,4460,0
20241028,170500,432946640,4460,4460,4460,4460,0
20241028,170400,432946640,4460,4460,4460,4460,0
20241028,170300,432946640,4460,4460,4460,4460,0
20241028,170200,432946640,4460,4460,4460,4460,0
20241028,170100,432946640,4460,4460,4460,4460,0
20241028,170000,432946640,4460,4460,4460,4460,0
20241028,165900,432946640,4460,4460,4460,4460,4727
20241028,165800,432946640,4460,4460,4460,4460,0
20241028,165700,432946640,4460,4460,4460,4460,0
20241028,165600,432946640,4460,4460,4460,4460,0
20241028,165500,432946640,4460,4460,4460,4460,0
20241028,165400,432946640,4460,4460,4460,4460,0
20241028,165300,432946640,4460,4460,4460,4460,0
20241028,165200,432946640,4460,4460,4460,4460,0
20241028,165100,432946640,4460,4460,4460,4460,0
20241028,165000,432946640,4460,4460,4460,4460,0
20241028,164900,432946640,4460,4460,4460,4460,0
20241028,164800,432946640,4460,4460,4460,4460,0
20241028,164700,432946640,4460,4460,4460,4460,0
20241028,164600,432946640,4460,4460,4460,4460,0
20241028,164500,432946640,4460,4460,4460,4460,0
20241028,164400,432946640,4460,4460,4460,4460,0
20241028,164300,432946640,4460,4460,4460,4460,0
20241028,164200,432946640,4460,4460,4460,4460,0
20241028,164100,432946640,4460,4460,4460,4460,0
20241028,164000,432946640,4460,4460,4460,4460,0
20241028,163900,432946640,4460,4460,4460,4460,0
20241028,163800,432946640,4460,4460,4460,4460,0
20241028,163700,432946640,4460,4460,4460,4460,0
20241028,163600,432946640,4460,4460,4460,4460,0
20241028,163500,432946640,4460,4460,4460,4460,0
20241028,163400,432946640,4460,4460,4460,4460,0
20241028,163300,432946640,4460,4460,4460,4460,0
20241028,163200,432946640,4460,4460,4460,4460,0
20241028,163100,432946640,4460,4460,4460,4460,0
20241028,163000,432946640,4460,4460,4460,4460,0
20241028,162900,432946640,4460,4460,4460,4460,4727
20241028,162800,432946640,4460,4460,4460,4460,0
20241028,162700,432946640,4460,4460,4460,4460,0
20241028,162600,432946640,4460,4460,4460,4460,0
20241028,162500,432946640,4460,4460,4460,4460,0
20241028,162400,432946640,4460,4460,4460,4460,0
20241028,162300,432946640,4460,4460,4460,4460,0
20241028,162200,432946640,4460,4460,4460,4460,0
20241028,162100,432946640,4460,4460,4460,4460,0
20241028,162000,432946640,4460,4460,4460,4460,0
20241028,161900,432946640,4460,4460,4460,4460,0
20241028,161800,432946640,4460,4460,4460,4460,0
20241028,161700,432946640,4460,4460,4460,4460,0
20241028,161600,432946640,4460,4460,4460,4460,0
20241028,161500,432946640,4460,4460,4460,4460,0
20241028,161400,432946640,4460,4460,4460,4460,0
20241028,161300,432946640,4460,4460,4460,4460,0
20241028,161200,432946640,4460,4460,4460,4460,0
20241028,161100,432946640,4460,4460,4460,4460,0
20241028,161000,432946640,4460,4460,4460,4460,0
20241028,160900,432946640,4460,4460,4460,4460,0
20241028,160800,432946640,4460,4460,4460,4460,0
20241028,160700,432946640,4460,4460,4460,4460,0
20241028,160600,432946640,4460,4460,4460,4460,0
20241028,160500,432946640,4460,4460,4460,4460,0
20241028,160400,432946640,4460,4460,4460,4460,0
20241028,160300,432946640,4460,4460,4460,4460,0
20241028,160200,432946640,4460,4460,4460,4460,0
20241028,160100,432946640,4460,4460,4460,4460,0
20241028,160000,432946640,4460,4460,4460,4460,0
20241028,155900,432946640,4460,4460,4460,4460,4727
20241028,155800,432946640,4460,4460,4460,4460,0
20241028,155700,432946640,4460,4460,4460,4460,0
20241028,155600,432946640,4460,4460,4460,4460,0
20241028,155500,432946640,4460,4460,4460,4460,0
20241028,155400,432946640,4460,4460,4460,4460,0
20241028,155300,432946640,4460,4460,4460,4460,0
20241028,155200,432946640,4460,4460,4460,4460,0
20241028,155100,432946640,4460,4460,4460,4460,0
20241028,155000,432946640,4460,4460,4460,4460,0
20241028,154900,432946640,4460,4460,4460,4460,0
20241028,154800,432946640,4460,4460,4460,4460,0
20241028,154700,432946640,4460,4460,4460,4460,0
20241028,154600,432946640,4460,4460,4460,4460,0
20241028,154500,432946640,4460,4460,4460,4460,0
20241028,154400,432946640,4460,4460,4460,4460,0
20241028,154300,432946640,4460,4460,4460,4460,0
20241028,154200,432946640,4460,4460,4460,4460,0
20241028,154100,432946640,4460,4460,4460,4460,0
20241028,154000,432946640,4460,4460,4460,4460,0
20241028,153900,432946640,4460,4460,4460,4460,0
20241028,153800,432946640,4460,4460,4460,4460,0
20241028,153700,432946640,4460,4460,4460,4460,0
20241028,153600,432946640,4460,4460,4460,4460,0
20241028,153500,432946640,4460,4460,4460,4460,0
20241028,153400,432946640,4460,4460,4460,4460,0
20241028,153300,432946640,4460,4460,4460,4460,0
20241028,153200,432946640,4460,4460,4460,4460,0
20241028,153100,432946640,4460,4460,4460,4460,0
20241028,153000,432946640,4460,4460,4460,4460,4727
20241028,152900,411864220,4495,4495,4495,4495,0
20241028,152800,411864220,4495,4495,4495,4495,0
20241028,152700,411864220,4495,4495,4495,4495,0
20241028,152600,411864220,4495,4495,4495,4495,0
20241028,152500,411864220,4495,4495,4495,4495,0
20241028,152400,411864220,4495,4495,4495,4495,0
20241028,152300,411864220,4495,4495,4495,4495,0
20241028,152200,411864220,4495,4495,4495,4495,0
20241028,152100,411864220,4495,4495,4495,4495,0
20241028,152000,411864220,4495,4495,4495,4495,0
20241028,151900,411864220,4495,4495,4495,4495,0
20241028,151800,411864220,4495,4500,4500,4495,43
20241028,151700,411670925,4495,4500,4500,4495,721
20241028,151600,408426615,4500,4520,4520,4500,510
20241028,151500,406131275,4520,4520,4520,4520,67
20241028,151400,405828435,4520,4520,4520,4520,22
20241028,151300,405728995,4525,4525,4525,4500,558
20241028,151200,403208255,4510,4510,4510,4510,0
20241028,151100,403208255,4510,4510,4510,4510,0
20241028,151000,403208255,4510,4510,4510,4510,1
20241028,150900,403203745,4525,4525,4525,4525,1
20241028,150800,403199220,4510,4510,4510,4510,0
20241028,150700,403199220,4510,4510,4510,4510,5
20241028,150600,403176670,4510,4500,4510,4500,103
20241028,150500,402712570,4500,4500,4500,4500,4
20241028,150400,402694570,4500,4500,4500,4500,0
20241028,150300,402694570,4500,4490,4500,4490,520
20241028,150200,400354770,4490,4490,4490,4490,25
20241028,150100,400242520,4490,4490,4490,4490,9
20241028,150000,400202110,4500,4500,4500,4500,10
20241028,145900,400157110,4500,4500,4500,4500,10
20241028,145800,400112110,4500,4485,4500,4485,16
20241028,145700,400040125,4475,4485,4485,4475,174
20241028,145600,399260960,4475,4480,4480,4475,11
20241028,145500,399211685,4500,4500,4500,4500,16
20241028,145400,399139685,4500,4485,4500,4485,135
20241028,145300,398533595,4485,4485,4485,4485,7
20241028,145200,398502200,4485,4475,4485,4475,19
20241028,145100,398417085,4475,4475,4475,4475,0
20241028,145000,398417085,4475,4475,4475,4475,10
20241028,144900,398372335,4470,4490,4490,4470,103
20241028,144800,397910385,4490,4490,4490,4490,55
20241028,144700,397663435,4485,4485,4485,4485,0
20241028,144600,397663435,4485,4485,4485,4485,0
20241028,144500,397663435,4485,4485,4485,4485,0
20241028,144400,397663435,4485,4485,4485,4485,16
20241028,144300,397591675,4470,4470,4470,4470,0
20241028,144200,397591675,4470,4470,4470,4470,31
20241028,144100,397453105,4470,4475,4475,4470,152
20241028,144000,396773635,4490,4495,4495,4490,27
20241028,143900,396652335,4500,4500,4500,4500,62
20241028,143800,396373335,4500,4500,4500,4500,0
20241028,143700,396373335,4500,4500,4500,4500,16
20241028,143600,396301335,4500,4500,4500,4500,5
20241028,143500,396278835,4500,4500,4500,4500,0
20241028,143400,396278835,4500,4505,4505,4500,111
20241028,143300,395779325,4540,4540,4540,4540,1
20241028,143200,395774785,4540,4540,4540,4540,5
20241028,143100,395752085,4545,4475,4545,4475,26
20241028,143000,395635205,4540,4535,4560,4535,1031
20241028,142900,390937355,4530,4465,4530,4465,3748
20241028,142800,374050790,4465,4465,4465,4465,1
20241028,142700,374046325,4450,4450,4450,4450,0
20241028,142600,374046325,4450,4450,4450,4450,77
20241028,142500,373703675,4460,4465,4465,4460,29
20241028,142400,373574330,4465,4465,4465,4465,1
20241028,142300,373569865,4465,4465,4465,4465,200
20241028,142200,372676865,4470,4470,4470,4470,95
20241028,142100,372252215,4470,4480,4480,4470,262
20241028,142000,371078555,4495,4495,4495,4495,200
20241028,141900,370179555,4495,4495,4495,4495,0
20241028,141800,370179555,4495,4495,4495,4495,0
20241028,141700,370179555,4495,4495,4495,4485,240
20241028,141600,369102055,4485,4485,4485,4485,105
20241028,141500,368631130,4495,4495,4495,4495,0
20241028,141400,368631130,4495,4495,4495,4495,0
20241028,141300,368631130,4495,4495,4495,4495,20
20241028,141200,368541230,4490,4490,4490,4485,146
20241028,141100,367886190,4495,4495,4495,4495,0
20241028,141000,367886190,4495,4495,4495,4495,0
20241028,140900,367886190,4495,4495,4495,4495,1
20241028,140800,367881695,4495,4495,4495,4495,33
20241028,140700,367733360,4490,4490,4490,4490,4
20241028,140600,367715400,4490,4490,4490,4490,25
20241028,140500,367603150,4490,4490,4490,4490,30
20241028,140400,367468450,4495,4495,4495,4495,0
20241028,140300,367468450,4495,4500,4500,4495,1159
20241028,140200,362253110,4500,4500,4500,4500,11
20241028,140100,362203610,4495,4500,4500,4495,253
20241028,140000,361066325,4495,4500,4500,4495,303
20241028,135900,359702830,4495,4495,4495,4495,0
20241028,135800,359702830,4495,4495,4495,4495,607
20241028,135700,356974365,4530,4530,4530,4530,10
20241028,135600,356929065,4485,4500,4500,4485,95
20241028,135500,356501610,4500,4520,4520,4500,2803
20241028,135400,343847945,4535,4525,4535,4520,113
20241028,135300,343337030,4520,4530,4540,4520,985
20241028,135200,338879790,4545,4545,4545,4545,0
20241028,135100,338879790,4545,4530,4545,4530,1360
20241028,135000,332718840,4530,4535,4550,4530,1651
20241028,134900,325236385,4535,4540,4545,4530,6815
20241028,134800,294298920,4540,4490,4545,4490,5204
20241028,134700,270774915,4480,4460,4480,4460,2475
20241028,134600,259713750,4460,4450,4460,4450,366
20241028,134500,258083710,4425,4425,4425,4425,0
20241028,134400,258083710,4425,4450,4450,4425,79
20241028,134300,257733910,4420,4420,4420,4420,81
20241028,134200,257375890,4455,4445,4455,4420,980
20241028,134100,253015840,4440,4430,4440,4430,390
20241028,134000,251285460,4430,4430,4430,4430,186
20241028,133900,250461480,4425,4425,4425,4425,0
20241028,133800,250461480,4425,4425,4425,4425,0
20241028,133700,250461480,4425,4425,4425,4425,99
20241028,133600,250023405,4400,4400,4400,4400,19
20241028,133500,249939805,4390,4390,4390,4390,0
20241028,133400,249939805,4390,4390,4390,4390,0
20241028,133300,249939805,4390,4390,4390,4390,100
20241028,133200,249500805,4390,4390,4390,4390,0
20241028,133100,249500805,4390,4390,4390,4390,0
20241028,133000,249500805,4390,4395,4395,4390,550
20241028,132900,247084520,4385,4385,4385,4385,0
20241028,132800,247084520,4385,4430,4430,4385,3020
20241028,132700,233811010,4430,4430,4430,4430,0
20241028,132600,233811010,4430,4420,4430,4420,1241
20241028,132500,228319210,4410,4410,4410,4410,0
20241028,132400,228319210,4410,4410,4410,4410,0
20241028,132300,228319210,4410,4410,4410,4410,0
20241028,132200,228319210,4410,4410,4410,4410,0
20241028,132100,228319210,4410,4410,4410,4410,0
20241028,132000,228319210,4410,4410,4410,4410,0
20241028,131900,228319210,4410,4410,4410,4410,0
20241028,131800,228319210,4410,4420,4420,4410,104
20241028,131700,227860530,4420,4420,4420,4420,10
20241028,131600,227816330,4415,4410,4415,4410,120
20241028,131500,227287030,4400,4400,4400,4400,0
20241028,131400,227287030,4400,4400,4400,4400,0
20241028,131300,227287030,4400,4405,4405,4400,212
20241028,131200,226353315,4405,4405,4405,4405,0
20241028,131100,226353315,4405,4405,4405,4405,10
20241028,131000,226309265,4400,4400,4400,4400,20
20241028,130900,226221265,4400,4400,4400,4400,0
20241028,130800,226221265,4400,4400,4400,4400,0
20241028,130700,226221265,4400,4400,4400,4400,0
20241028,130600,226221265,4400,4400,4400,4400,0
20241028,130500,226221265,4400,4400,4400,4400,0
20241028,130400,226221265,4400,4400,4400,4400,0
20241028,130300,226221265,4400,4400,4400,4400,0
20241028,130200,226221265,4400,4400,4400,4400,0
20241028,130100,226221265,4400,4400,4400,4400,0
20241028,130000,226221265,4400,4400,4400,4400,0
20241028,125900,226221265,4400,4400,4400,4400,0
20241028,125800,226221265,4400,4400,4400,4400,1
20241028,125700,226216865,4400,4400,4400,4400,0
20241028,125600,226216865,4400,4400,4400,4400,0
20241028,125500,226216865,4400,4400,4400,4400,0
20241028,125400,226216865,4400,4400,4400,4400,0
20241028,125300,226216865,4400,4405,4405,4400,51
20241028,125200,225992460,4410,4410,4410,4410,0
20241028,125100,225992460,4410,4410,4410,4410,0
20241028,125000,225992460,4410,4410,4410,4410,0
20241028,124900,225992460,4410,4410,4410,4410,0
20241028,124800,225992460,4410,4410,4410,4410,0
20241028,124700,225992460,4410,4410,4410,4410,0
20241028,124600,225992460,4410,4410,4410,4410,0
20241028,124500,225992460,4410,4410,4410,4410,500
20241028,124400,223787460,4425,4425,4425,4425,0
20241028,124300,223787460,4425,4420,4425,4420,2
20241028,124200,223778615,4425,4425,4425,4425,1
20241028,124100,223774190,4425,4425,4425,4425,0
20241028,124000,223774190,4425,4415,4425,4415,382
20241028,123900,222085975,4410,4410,4410,4410,31
20241028,123800,221949265,4410,4410,4410,4410,400
20241028,123700,220185265,4400,4400,4400,4400,0
20241028,123600,220185265,4400,4400,4400,4400,0
20241028,123500,220185265,4400,4400,4400,4400,2
20241028,123400,220176465,4400,4400,4400,4400,0
20241028,123300,220176465,4400,4400,4400,4400,0
20241028,123200,220176465,4400,4400,4400,4400,24
20241028,123100,220070865,4400,4400,4400,4400,100
20241028,123000,219630865,4400,4405,4405,4400,200
20241028,122900,218750365,4405,4410,4410,4405,200
20241028,122800,217868865,4390,4390,4390,4390,0
20241028,122700,217868865,4390,4390,4390,4390,3
20241028,122600,217855695,4410,4410,4410,4410,3
20241028,122500,217842465,4390,4390,4390,4390,0
20241028,122400,217842465,4390,4390,4390,4390,0
20241028,122300,217842465,4390,4390,4390,4390,0
20241028,122200,217842465,4390,4390,4390,4390,0
20241028,122100,217842465,4390,4390,4390,4390,0
20241028,122000,217842465,4390,4390,4390,4390,0
20241028,121900,217842465,4390,4410,4410,4390,32
20241028,121800,217701945,4410,4410,4410,4410,0
20241028,121700,217701945,4410,4410,4410,4410,9
20241028,121600,217662255,4410,4410,4410,4410,1
20241028,121500,217657845,4410,4410,4410,4410,0
20241028,121400,217657845,4410,4410,4410,4410,0
20241028,121300,217657845,4410,4410,4410,4410,39
20241028,121200,217485855,4410,4410,4410,4410,0
20241028,121100,217485855,4410,4410,4410,4410,2
20241028,121000,217477035,4410,4410,4410,4410,112
20241028,120900,216983115,4410,4410,4410,4410,8
20241028,120800,216947835,4410,4410,4410,4410,0
20241028,120700,216947835,4410,4410,4410,4410,0
20241028,120600,216947835,4410,4405,4410,4405,99
20241028,120500,216511445,4395,4395,4395,4395,1
20241028,120400,216507050,4385,4385,4385,4385,0
20241028,120300,216507050,4385,4390,4390,4385,510
20241028,120200,214270030,4395,4395,4395,4395,0
20241028,120100,214270030,4395,4395,4395,4395,4
20241028,120000,214252450,4395,4395,4395,4395,778
20241028,115900,210833140,4390,4390,4390,4390,48
20241028,115800,210622420,4390,4385,4390,4385,1123
20241028,115700,205695950,4390,4390,4390,4390,0
20241028,115600,205695950,4390,4390,4390,4390,3
20241028,115500,205682780,4390,4390,4390,4390,0
20241028,115400,205682780,4390,4390,4390,4390,0
20241028,115300,205682780,4390,4390,4390,4390,230
20241028,115200,204673080,4395,4400,4400,4395,615
20241028,115100,201967840,4400,4405,4405,4400,291
20241028,115000,200686685,4420,4410,4420,4410,57
20241028,114900,200435255,4410,4415,4415,4410,113
20241028,114800,199936880,4410,4400,4410,4400,181
20241028,114700,199139500,4395,4395,4395,4395,150
20241028,114600,198480250,4395,4395,4395,4395,206
20241028,114500,197574880,4395,4390,4410,4390,47
20241028,114400,197368240,4390,4390,4390,4390,5
20241028,114300,197346290,4390,4390,4390,4390,70
20241028,114200,197038990,4385,4385,4385,4385,0
20241028,114100,197038990,4385,4415,4415,4385,39
20241028,114000,196867075,4415,4375,4415,4375,152
20241028,113900,196197995,4375,4385,4470,4375,9270
20241028,113800,154870570,4385,4355,4385,4355,2592
20241028,113700,143543930,4345,4350,4350,4345,889
20241028,113600,139679780,4345,4345,4345,4345,0
20241028,113500,139679780,4345,4345,4345,4345,0
20241028,113400,139679780,4345,4345,4345,4345,7
20241028,113300,139649365,4340,4340,4340,4340,0
20241028,113200,139649365,4340,4335,4340,4335,754
20241028,113100,136379705,4330,4330,4330,4330,300
20241028,113000,135080705,4320,4320,4320,4320,0
20241028,112900,135080705,4320,4320,4320,4320,0
20241028,112800,135080705,4320,4320,4320,4320,461
20241028,112700,133089185,4330,4330,4330,4330,500
20241028,112600,130924185,4330,4330,4330,4330,32
20241028,112500,130785625,4330,4335,4335,4330,78
20241028,112400,130447785,4335,4335,4335,4335,0
20241028,112300,130447785,4335,4335,4335,4335,0
20241028,112200,130447785,4335,4330,4335,4330,788
20241028,112100,127033825,4330,4330,4330,4330,400
20241028,112000,125301825,4325,4325,4325,4325,1
20241028,111900,125297500,4320,4320,4320,4320,0
20241028,111800,125297500,4320,4320,4320,4320,10
20241028,111700,125254300,4320,4320,4320,4320,0
20241028,111600,125254300,4320,4320,4320,4320,0
20241028,111500,125254300,4320,4320,4320,4320,0
20241028,111400,125254300,4320,4320,4320,4320,0
20241028,111300,125254300,4320,4325,4325,4320,5
20241028,111200,125232690,4320,4320,4320,4320,0
20241028,111100,125232690,4320,4320,4320,4320,0
20241028,111000,125232690,4320,4320,4320,4320,50
20241028,110900,125016690,4320,4320,4320,4320,0
20241028,110800,125016690,4320,4320,4320,4320,0
20241028,110700,125016690,4320,4320,4320,4320,0
20241028,110600,125016690,4320,4320,4320,4320,0
20241028,110500,125016690,4320,4320,4320,4320,152
20241028,110400,124360050,4320,4320,4320,4320,0
20241028,110300,124360050,4320,4320,4320,4320,12
20241028,110200,124308210,4325,4325,4325,4325,0
20241028,110100,124308210,4325,4325,4325,4325,0
20241028,110000,124308210,4325,4325,4325,4325,0
20241028,105900,124308210,4325,4325,4325,4325,0
20241028,105800,124308210,4325,4325,4325,4325,0
20241028,105700,124308210,4325,4320,4325,4320,3
20241028,105600,124295240,4335,4335,4335,4335,0
20241028,105500,124295240,4335,4335,4335,4335,0
20241028,105400,124295240,4335,4325,4335,4325,1341
20241028,105300,118491705,4300,4300,4300,4300,0
20241028,105200,118491705,4300,4300,4300,4300,0
20241028,105100,118491705,4300,4305,4305,4300,300
20241028,105000,117201620,4305,4305,4305,4305,0
20241028,104900,117201620,4305,4305,4305,4305,200
20241028,104800,116340620,4305,4305,4305,4305,0
20241028,104700,116340620,4305,4305,4305,4305,0
20241028,104600,116340620,4305,4305,4305,4305,10
20241028,104500,116297570,4305,4305,4305,4305,5
20241028,104400,116276045,4305,4310,4310,4305,200
20241028,104300,115414845,4320,4330,4330,4320,1672
20241028,104200,108185755,4335,4335,4335,4335,60
20241028,104100,107925655,4335,4335,4335,4335,10
20241028,104000,107882305,4335,4340,4340,4335,2
20241028,103900,107873630,4340,4340,4340,4340,85
20241028,103800,107504730,4355,4355,4355,4355,0
20241028,103700,107504730,4355,4355,4355,4355,0
20241028,103600,107504730,4355,4355,4355,4355,30
20241028,103500,107374080,4365,4365,4365,4365,0
20241028,103400,107374080,4365,4365,4365,4365,0
20241028,103300,107374080,4365,4365,4365,4365,0
20241028,103200,107374080,4365,4365,4365,4365,0
20241028,103100,107374080,4365,4365,4365,4365,0
20241028,103000,107374080,4365,4365,4365,4365,0
20241028,102900,107374080,4365,4360,4365,4360,2
20241028,102800,107365355,4365,4365,4365,4365,0
20241028,102700,107365355,4365,4365,4365,4365,4
20241028,102600,107347895,4365,4345,4365,4345,121
20241028,102500,106819790,4365,4365,4365,4365,0
20241028,102400,106819790,4365,4365,4365,4365,0
20241028,102300,106819790,4365,4360,4365,4360,20
20241028,102200,106732545,4365,4355,4365,4355,1200
20241028,102100,101497670,4335,4335,4335,4335,0
20241028,102000,101497670,4335,4355,4355,4335,72
20241028,101900,101185150,4355,4355,4355,4355,0
20241028,101800,101185150,4355,4355,4355,4355,42
20241028,101700,101002240,4355,4355,4355,4355,1
20241028,101600,100997885,4360,4360,4360,4360,0
20241028,101500,100997885,4360,4360,4360,4360,0
20241028,101400,100997885,4360,4360,4360,4360,10
20241028,101300,100954285,4360,4360,4360,4360,10
20241028,101200,100910685,4360,4360,4360,4360,20
20241028,101100,100823485,4360,4360,4360,4360,0
20241028,101000,100823485,4360,4365,4365,4335,57
20241028,100900,100576335,4370,4370,4370,4370,200
20241028,100800,99702335,4370,4370,4370,4370,0
20241028,100700,99702335,4370,4335,4370,4335,4300
20241028,100600,81021325,4335,4335,4335,4335,1
20241028,100500,81016990,4325,4320,4325,4320,498
20241028,100400,78864125,4320,4320,4320,4320,1
20241028,100300,78859805,4320,4320,4320,4320,0
20241028,100200,78859805,4320,4320,4320,4320,0
20241028,100100,78859805,4320,4320,4320,4320,24
20241028,100000,78756125,4335,4335,4335,4335,0
20241028,095900,78756125,4335,4335,4335,4335,12
20241028,095800,78704105,4340,4340,4340,4340,1150
20241028,095700,73713105,4340,4340,4340,4340,0
20241028,095600,73713105,4340,4340,4340,4340,0
20241028,095500,73713105,4340,4340,4340,4340,0
20241028,095400,73713105,4340,4330,4340,4330,83
20241028,095300,73353705,4340,4330,4340,4330,383
20241028,095200,71695305,4340,4340,4340,4340,300
20241028,095100,70393305,4340,4340,4340,4340,0
20241028,095000,70393305,4340,4340,4340,4340,207
20241028,094900,69494925,4340,4340,4340,4340,0
20241028,094800,69494925,4340,4340,4340,4340,2149
20241028,094700,60168265,4340,4340,4340,4340,4
20241028,094600,60150905,4340,4330,4340,4330,736
20241028,094500,56958095,4330,4330,4330,4330,18
20241028,094400,56880155,4330,4330,4330,4330,19
20241028,094300,56797885,4300,4330,4330,4300,510
20241028,094200,54589885,4330,4300,4330,4300,48
20241028,094100,54382285,4300,4300,4300,4300,8
20241028,094000,54347885,4340,4340,4340,4340,0
20241028,093900,54347885,4340,4320,4340,4320,2001
20241028,093800,45674610,4300,4305,4305,4300,1116
20241028,093700,40875760,4320,4310,4320,4305,212
20241028,093600,39962465,4330,4315,4330,4310,21
20241028,093500,39871920,4335,4335,4335,4335,0
20241028,093400,39871920,4335,4335,4335,4335,0
20241028,093300,39871920,4335,4335,4335,4335,0
20241028,093200,39871920,4335,4335,4335,4335,0
20241028,093100,39871920,4335,4340,4340,4335,12
20241028,093000,39819895,4345,4345,4345,4345,0
20241028,092900,39819895,4345,4330,4345,4330,1731
20241028,092800,32309390,4335,4335,4335,4335,0
20241028,092700,32309390,4335,4320,4335,4320,613
20241028,092600,29658150,4310,4310,4310,4310,50
20241028,092500,29442650,4320,4315,4320,4315,374
20241028,092400,27828835,4315,4315,4315,4315,0
20241028,092300,27828835,4315,4310,4315,4310,14
20241028,092200,27768490,4310,4320,4320,4310,8
20241028,092100,27734000,4330,4320,4330,4320,548
20241028,092000,25365140,4320,4320,4320,4320,1
20241028,091900,25360820,4325,4325,4325,4325,2
20241028,091800,25352170,4330,4330,4330,4330,1
20241028,091700,25347840,4335,4335,4335,4335,0
20241028,091600,25347840,4335,4335,4335,4335,463
20241028,091500,23340735,4305,4305,4305,4305,5
20241028,091400,23319210,4335,4300,4335,4300,101
20241028,091300,22884875,4335,4300,4335,4300,2
20241028,091200,22876240,4330,4330,4330,4330,100
20241028,091100,22443240,4335,4340,4345,4300,65
20241028,091000,22163140,4345,4345,4345,4345,1
20241028,090900,22158795,4345,4345,4345,4345,1
20241028,090800,22154450,4350,4300,4350,4275,1269
20241028,090700,16715200,4290,4290,4290,4290,456
20241028,090600,14758960,4290,4290,4290,4290,245
20241028,090500,13707910,4260,4265,4265,4260,1001
20241028,090400,9443645,4260,4290,4290,4260,151
20241028,090300,8800355,4260,4260,4260,4260,500
20241028,090200,6670355,4290,4290,4290,4290,3
20241028,090100,6657485,4300,4300,4300,4300,1
20241028,090000,6653185,4235,4235,4235,4235,1571