KissMeData/033290/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191600,322985250,2325,2325,2325,2325,1137
20241002,191500,322985250,2325,2325,2325,2325,0
20241002,191400,322985250,2325,2325,2325,2325,0
20241002,191300,322985250,2325,2325,2325,2325,0
20241002,191200,322985250,2325,2325,2325,2325,0
20241002,191100,322985250,2325,2325,2325,2325,0
20241002,191000,322985250,2325,2325,2325,2325,0
20241002,190900,322985250,2325,2325,2325,2325,0
20241002,190800,322985250,2325,2325,2325,2325,0
20241002,190700,322985250,2325,2325,2325,2325,0
20241002,190600,322985250,2325,2325,2325,2325,0
20241002,190500,322985250,2325,2325,2325,2325,0
20241002,190400,322985250,2325,2325,2325,2325,0
20241002,190300,322985250,2325,2325,2325,2325,0
20241002,190200,322985250,2325,2325,2325,2325,0
20241002,190100,322985250,2325,2325,2325,2325,0
20241002,190000,322985250,2325,2325,2325,2325,0
20241002,185900,322985250,2325,2325,2325,2325,0
20241002,185800,322985250,2325,2325,2325,2325,0
20241002,185700,322985250,2325,2325,2325,2325,0
20241002,185600,322985250,2325,2325,2325,2325,0
20241002,185500,322985250,2325,2325,2325,2325,0
20241002,185400,322985250,2325,2325,2325,2325,0
20241002,185300,322985250,2325,2325,2325,2325,0
20241002,185200,322985250,2325,2325,2325,2325,0
20241002,185100,322985250,2325,2325,2325,2325,0
20241002,185000,322985250,2325,2325,2325,2325,0
20241002,184900,322985250,2325,2325,2325,2325,0
20241002,184800,322985250,2325,2325,2325,2325,0
20241002,184700,322985250,2325,2325,2325,2325,0
20241002,184600,322985250,2325,2325,2325,2325,1137
20241002,184500,322985250,2325,2325,2325,2325,0
20241002,184400,322985250,2325,2325,2325,2325,0
20241002,184300,322985250,2325,2325,2325,2325,0
20241002,184200,322985250,2325,2325,2325,2325,0
20241002,184100,322985250,2325,2325,2325,2325,0
20241002,184000,322985250,2325,2325,2325,2325,0
20241002,183900,322985250,2325,2325,2325,2325,0
20241002,183800,322985250,2325,2325,2325,2325,0
20241002,183700,322985250,2325,2325,2325,2325,0
20241002,183600,322985250,2325,2325,2325,2325,0
20241002,183500,322985250,2325,2325,2325,2325,0
20241002,183400,322985250,2325,2325,2325,2325,0
20241002,183300,322985250,2325,2325,2325,2325,0
20241002,183200,322985250,2325,2325,2325,2325,0
20241002,183100,322985250,2325,2325,2325,2325,0
20241002,183000,322985250,2325,2325,2325,2325,0
20241002,182900,322985250,2325,2325,2325,2325,0
20241002,182800,322985250,2325,2325,2325,2325,0
20241002,182700,322985250,2325,2325,2325,2325,0
20241002,182600,322985250,2325,2325,2325,2325,0
20241002,182500,322985250,2325,2325,2325,2325,0
20241002,182400,322985250,2325,2325,2325,2325,0
20241002,182300,322985250,2325,2325,2325,2325,0
20241002,182200,322985250,2325,2325,2325,2325,0
20241002,182100,322985250,2325,2325,2325,2325,0
20241002,182000,322985250,2325,2325,2325,2325,0
20241002,181900,322985250,2325,2325,2325,2325,0
20241002,181800,322985250,2325,2325,2325,2325,0
20241002,181700,322985250,2325,2325,2325,2325,0
20241002,181600,322985250,2325,2325,2325,2325,1137
20241002,181500,322985250,2325,2325,2325,2325,0
20241002,181400,322985250,2325,2325,2325,2325,0
20241002,181300,322985250,2325,2325,2325,2325,0
20241002,181200,322985250,2325,2325,2325,2325,0
20241002,181100,322985250,2325,2325,2325,2325,0
20241002,181000,322985250,2325,2325,2325,2325,0
20241002,180900,322985250,2325,2325,2325,2325,0
20241002,180800,322985250,2325,2325,2325,2325,0
20241002,180700,322985250,2325,2325,2325,2325,0
20241002,180600,322985250,2325,2325,2325,2325,0
20241002,180500,322985250,2325,2325,2325,2325,0
20241002,180400,322985250,2325,2325,2325,2325,0
20241002,180300,322985250,2325,2325,2325,2325,0
20241002,180200,322985250,2325,2325,2325,2325,0
20241002,180100,322985250,2325,2325,2325,2325,0
20241002,180000,322985250,2325,2325,2325,2325,0
20241002,175900,322985250,2325,2325,2325,2325,0
20241002,175800,322985250,2325,2325,2325,2325,0
20241002,175700,322985250,2325,2325,2325,2325,0
20241002,175600,322985250,2325,2325,2325,2325,0
20241002,175500,322985250,2325,2325,2325,2325,0
20241002,175400,322985250,2325,2325,2325,2325,0
20241002,175300,322985250,2325,2325,2325,2325,0
20241002,175200,322985250,2325,2325,2325,2325,0
20241002,175100,322985250,2325,2325,2325,2325,0
20241002,175000,322985250,2325,2325,2325,2325,0
20241002,174900,322985250,2325,2325,2325,2325,0
20241002,174800,322985250,2325,2325,2325,2325,0
20241002,174700,322985250,2325,2325,2325,2325,0
20241002,174600,322985250,2325,2325,2325,2325,1137
20241002,174500,322985250,2325,2325,2325,2325,0
20241002,174400,322985250,2325,2325,2325,2325,0
20241002,174300,322985250,2325,2325,2325,2325,0
20241002,174200,322985250,2325,2325,2325,2325,0
20241002,174100,322985250,2325,2325,2325,2325,0
20241002,174000,322985250,2325,2325,2325,2325,0
20241002,173900,322985250,2325,2325,2325,2325,0
20241002,173800,322985250,2325,2325,2325,2325,0
20241002,173700,322985250,2325,2325,2325,2325,0
20241002,173600,322985250,2325,2325,2325,2325,0
20241002,173500,322985250,2325,2325,2325,2325,0
20241002,173400,322985250,2325,2325,2325,2325,0
20241002,173300,322985250,2325,2325,2325,2325,0
20241002,173200,322985250,2325,2325,2325,2325,0
20241002,173100,322985250,2325,2325,2325,2325,0
20241002,173000,322985250,2325,2325,2325,2325,0
20241002,172900,322985250,2325,2325,2325,2325,0
20241002,172800,322985250,2325,2325,2325,2325,0
20241002,172700,322985250,2325,2325,2325,2325,0
20241002,172600,322985250,2325,2325,2325,2325,0
20241002,172500,322985250,2325,2325,2325,2325,0
20241002,172400,322985250,2325,2325,2325,2325,0
20241002,172300,322985250,2325,2325,2325,2325,0
20241002,172200,322985250,2325,2325,2325,2325,0
20241002,172100,322985250,2325,2325,2325,2325,0
20241002,172000,322985250,2325,2325,2325,2325,0
20241002,171900,322985250,2325,2325,2325,2325,0
20241002,171800,322985250,2325,2325,2325,2325,0
20241002,171700,322985250,2325,2325,2325,2325,0
20241002,171600,322985250,2325,2325,2325,2325,1137
20241002,171500,322985250,2325,2325,2325,2325,0
20241002,171400,322985250,2325,2325,2325,2325,0
20241002,171300,322985250,2325,2325,2325,2325,0
20241002,171200,322985250,2325,2325,2325,2325,0
20241002,171100,322985250,2325,2325,2325,2325,0
20241002,171000,322985250,2325,2325,2325,2325,0
20241002,170900,322985250,2325,2325,2325,2325,0
20241002,170800,322985250,2325,2325,2325,2325,0
20241002,170700,322985250,2325,2325,2325,2325,0
20241002,170600,322985250,2325,2325,2325,2325,0
20241002,170500,322985250,2325,2325,2325,2325,0
20241002,170400,322985250,2325,2325,2325,2325,0
20241002,170300,322985250,2325,2325,2325,2325,0
20241002,170200,322985250,2325,2325,2325,2325,0
20241002,170100,322985250,2325,2325,2325,2325,0
20241002,170000,322985250,2325,2325,2325,2325,0
20241002,165900,322985250,2325,2325,2325,2325,0
20241002,165800,322985250,2325,2325,2325,2325,0
20241002,165700,322985250,2325,2325,2325,2325,0
20241002,165600,322985250,2325,2325,2325,2325,0
20241002,165500,322985250,2325,2325,2325,2325,0
20241002,165400,322985250,2325,2325,2325,2325,0
20241002,165300,322985250,2325,2325,2325,2325,0
20241002,165200,322985250,2325,2325,2325,2325,0
20241002,165100,322985250,2325,2325,2325,2325,0
20241002,165000,322985250,2325,2325,2325,2325,0
20241002,164900,322985250,2325,2325,2325,2325,0
20241002,164800,322985250,2325,2325,2325,2325,0
20241002,164700,322985250,2325,2325,2325,2325,0
20241002,164600,322985250,2325,2325,2325,2325,1137
20241002,164500,322985250,2325,2325,2325,2325,0
20241002,164400,322985250,2325,2325,2325,2325,0
20241002,164300,322985250,2325,2325,2325,2325,0
20241002,164200,322985250,2325,2325,2325,2325,0
20241002,164100,322985250,2325,2325,2325,2325,0
20241002,164000,322985250,2325,2325,2325,2325,0
20241002,163900,322985250,2325,2325,2325,2325,0
20241002,163800,322985250,2325,2325,2325,2325,0
20241002,163700,322985250,2325,2325,2325,2325,0
20241002,163600,322985250,2325,2325,2325,2325,0
20241002,163500,322985250,2325,2325,2325,2325,0
20241002,163400,322985250,2325,2325,2325,2325,0
20241002,163300,322985250,2325,2325,2325,2325,0
20241002,163200,322985250,2325,2325,2325,2325,0
20241002,163100,322985250,2325,2325,2325,2325,0
20241002,163000,322985250,2325,2325,2325,2325,0
20241002,162900,322985250,2325,2325,2325,2325,0
20241002,162800,322985250,2325,2325,2325,2325,0
20241002,162700,322985250,2325,2325,2325,2325,0
20241002,162600,322985250,2325,2325,2325,2325,0
20241002,162500,322985250,2325,2325,2325,2325,0
20241002,162400,322985250,2325,2325,2325,2325,0
20241002,162300,322985250,2325,2325,2325,2325,0
20241002,162200,322985250,2325,2325,2325,2325,0
20241002,162100,322985250,2325,2325,2325,2325,0
20241002,162000,322985250,2325,2325,2325,2325,0
20241002,161900,322985250,2325,2325,2325,2325,0
20241002,161800,322985250,2325,2325,2325,2325,0
20241002,161700,322985250,2325,2325,2325,2325,0
20241002,161600,322985250,2325,2325,2325,2325,1137
20241002,161500,322985250,2325,2325,2325,2325,0
20241002,161400,322985250,2325,2325,2325,2325,0
20241002,161300,322985250,2325,2325,2325,2325,0
20241002,161200,322985250,2325,2325,2325,2325,0
20241002,161100,322985250,2325,2325,2325,2325,0
20241002,161000,322985250,2325,2325,2325,2325,0
20241002,160900,322985250,2325,2325,2325,2325,0
20241002,160800,322985250,2325,2325,2325,2325,0
20241002,160700,322985250,2325,2325,2325,2325,0
20241002,160600,322985250,2325,2325,2325,2325,0
20241002,160500,322985250,2325,2325,2325,2325,0
20241002,160400,322985250,2325,2325,2325,2325,0
20241002,160300,322985250,2325,2325,2325,2325,0
20241002,160200,322985250,2325,2325,2325,2325,0
20241002,160100,322985250,2325,2325,2325,2325,0
20241002,160000,322985250,2325,2325,2325,2325,0
20241002,155900,322985250,2325,2325,2325,2325,0
20241002,155800,322985250,2325,2325,2325,2325,0
20241002,155700,322985250,2325,2325,2325,2325,0
20241002,155600,322985250,2325,2325,2325,2325,0
20241002,155500,322985250,2325,2325,2325,2325,0
20241002,155400,322985250,2325,2325,2325,2325,0
20241002,155300,322985250,2325,2325,2325,2325,0
20241002,155200,322985250,2325,2325,2325,2325,0
20241002,155100,322985250,2325,2325,2325,2325,0
20241002,155000,322985250,2325,2325,2325,2325,0
20241002,154900,322985250,2325,2325,2325,2325,0
20241002,154800,322985250,2325,2325,2325,2325,0
20241002,154700,322985250,2325,2325,2325,2325,0
20241002,154600,322985250,2325,2325,2325,2325,1137
20241002,154500,322985250,2325,2325,2325,2325,0
20241002,154400,322985250,2325,2325,2325,2325,0
20241002,154300,322985250,2325,2325,2325,2325,0
20241002,154200,322985250,2325,2325,2325,2325,0
20241002,154100,322985250,2325,2325,2325,2325,0
20241002,154000,322985250,2325,2325,2325,2325,0
20241002,153900,322985250,2325,2325,2325,2325,0
20241002,153800,322985250,2325,2325,2325,2325,0
20241002,153700,322985250,2325,2325,2325,2325,0
20241002,153600,322985250,2325,2325,2325,2325,0
20241002,153500,322985250,2325,2325,2325,2325,0
20241002,153400,322985250,2325,2325,2325,2325,0
20241002,153300,322985250,2325,2325,2325,2325,0
20241002,153200,322985250,2325,2325,2325,2325,0
20241002,153100,322985250,2325,2325,2325,2325,0
20241002,153000,322985250,2325,2325,2325,2325,1137
20241002,152900,320341725,2315,2315,2315,2315,0
20241002,152800,320341725,2315,2315,2315,2315,0
20241002,152700,320341725,2315,2315,2315,2315,0
20241002,152600,320341725,2315,2315,2315,2315,0
20241002,152500,320341725,2315,2315,2315,2315,0
20241002,152400,320341725,2315,2315,2315,2315,0
20241002,152300,320341725,2315,2315,2315,2315,0
20241002,152200,320341725,2315,2315,2315,2315,0
20241002,152100,320341725,2315,2315,2315,2315,0
20241002,152000,320341725,2315,2315,2315,2315,0
20241002,151900,320341725,2315,2315,2315,2315,1
20241002,151800,320339410,2340,2330,2340,2330,51
20241002,151700,320220450,2325,2315,2325,2315,196
20241002,151600,319766645,2315,2315,2315,2315,0
20241002,151500,319766645,2315,2315,2315,2315,6
20241002,151400,319752755,2315,2315,2315,2315,0
20241002,151300,319752755,2315,2315,2315,2315,5
20241002,151200,319741180,2310,2315,2315,2310,435
20241002,151100,318736310,2325,2325,2325,2325,0
20241002,151000,318736310,2325,2325,2325,2325,0
20241002,150900,318736310,2325,2320,2325,2320,30
20241002,150800,318666690,2320,2320,2320,2320,0
20241002,150700,318666690,2320,2320,2320,2320,0
20241002,150600,318666690,2320,2320,2320,2320,0
20241002,150500,318666690,2320,2320,2320,2320,21
20241002,150400,318617970,2320,2330,2335,2320,922
20241002,150300,316475885,2335,2335,2335,2335,0
20241002,150200,316475885,2335,2335,2335,2335,0
20241002,150100,316475885,2335,2335,2335,2335,0
20241002,150000,316475885,2335,2330,2335,2330,2
20241002,145900,316471220,2335,2335,2335,2335,0
20241002,145800,316471220,2335,2325,2335,2325,132
20241002,145700,316163650,2330,2330,2330,2330,0
20241002,145600,316163650,2330,2325,2330,2325,3
20241002,145500,316156665,2325,2325,2325,2325,0
20241002,145400,316156665,2325,2325,2330,2325,80
20241002,145300,315970275,2330,2325,2330,2325,2
20241002,145200,315965620,2325,2330,2330,2325,11
20241002,145100,315940020,2325,2325,2330,2320,26
20241002,145000,315879570,2325,2330,2330,2325,202
20241002,144900,315408920,2330,2325,2330,2320,15
20241002,144800,315374070,2330,2325,2330,2320,218
20241002,144700,314868245,2335,2325,2335,2325,4
20241002,144600,314858930,2320,2330,2335,2320,19
20241002,144500,314814665,2335,2335,2335,2335,1
20241002,144400,314812330,2340,2335,2340,2335,8
20241002,144300,314793620,2340,2330,2340,2330,8
20241002,144200,314774925,2340,2340,2340,2340,8
20241002,144100,314756205,2345,2335,2345,2335,3427
20241002,144000,306737795,2335,2335,2335,2335,0
20241002,143900,306737795,2335,2330,2335,2330,105
20241002,143800,306493045,2330,2330,2330,2330,200
20241002,143700,306027045,2340,2330,2340,2330,7
20241002,143600,306010700,2330,2330,2330,2330,773
20241002,143500,304209610,2330,2310,2330,2310,1039
20241002,143400,301801995,2315,2315,2315,2315,5
20241002,143300,301790420,2310,2310,2310,2310,94
20241002,143200,301573280,2320,2320,2320,2320,0
20241002,143100,301573280,2320,2320,2320,2320,0
20241002,143000,301573280,2320,2320,2320,2320,0
20241002,142900,301573280,2320,2320,2320,2320,80
20241002,142800,301387680,2330,2330,2330,2330,0
20241002,142700,301387680,2330,2320,2330,2320,931
20241002,142600,299227690,2320,2315,2320,2310,2063
20241002,142500,294442005,2320,2320,2320,2320,0
20241002,142400,294442005,2320,2320,2320,2320,0
20241002,142300,294442005,2320,2320,2320,2320,0
20241002,142200,294442005,2320,2320,2320,2320,0
20241002,142100,294442005,2320,2315,2320,2315,5
20241002,142000,294430410,2320,2315,2320,2315,5
20241002,141900,294418820,2315,2320,2320,2315,151
20241002,141800,294069250,2320,2320,2320,2320,0
20241002,141700,294069250,2320,2320,2320,2320,137
20241002,141600,293751410,2320,2320,2320,2320,0
20241002,141500,293751410,2320,2320,2320,2320,4
20241002,141400,293742130,2315,2315,2315,2315,210
20241002,141300,293255980,2315,2315,2315,2315,0
20241002,141200,293255980,2315,2315,2315,2315,0
20241002,141100,293255980,2315,2315,2315,2315,4
20241002,141000,293246720,2315,2315,2315,2315,0
20241002,140900,293246720,2315,2315,2315,2315,0
20241002,140800,293246720,2315,2315,2315,2315,0
20241002,140700,293246720,2315,2315,2315,2315,0
20241002,140600,293246720,2315,2315,2315,2315,10
20241002,140500,293223570,2315,2315,2315,2315,0
20241002,140400,293223570,2315,2315,2315,2315,0
20241002,140300,293223570,2315,2315,2315,2315,0
20241002,140200,293223570,2315,2315,2315,2315,0
20241002,140100,293223570,2315,2315,2315,2315,10
20241002,140000,293200420,2320,2320,2320,2320,0
20241002,135900,293200420,2320,2320,2320,2320,60
20241002,135800,293061220,2320,2320,2320,2320,1
20241002,135700,293058900,2320,2320,2320,2320,1
20241002,135600,293056580,2320,2320,2320,2320,0
20241002,135500,293056580,2320,2320,2320,2320,0
20241002,135400,293056580,2320,2320,2320,2320,0
20241002,135300,293056580,2320,2320,2320,2320,2
20241002,135200,293051940,2310,2310,2310,2310,0
20241002,135100,293051940,2310,2310,2310,2310,125
20241002,135000,292763190,2320,2320,2320,2320,0
20241002,134900,292763190,2320,2320,2320,2320,5
20241002,134800,292751590,2320,2320,2320,2320,5
20241002,134700,292739990,2310,2320,2320,2310,1100
20241002,134600,290197680,2330,2330,2330,2330,0
20241002,134500,290197680,2330,2330,2330,2330,0
20241002,134400,290197680,2330,2330,2330,2330,0
20241002,134300,290197680,2330,2325,2330,2325,5
20241002,134200,290186040,2325,2320,2325,2320,179
20241002,134100,289770725,2325,2320,2325,2320,5
20241002,134000,289759115,2320,2325,2350,2320,3020
20241002,133900,282731065,2325,2325,2325,2325,5
20241002,133800,282719440,2320,2320,2320,2320,300
20241002,133700,282023440,2320,2320,2320,2320,0
20241002,133600,282023440,2320,2320,2320,2320,0
20241002,133500,282023440,2320,2320,2320,2320,147
20241002,133400,281682400,2325,2330,2330,2325,1352
20241002,133300,278535535,2330,2330,2330,2330,0
20241002,133200,278535535,2330,2330,2330,2330,0
20241002,133100,278535535,2330,2330,2330,2330,2
20241002,133000,278530875,2330,2330,2330,2330,0
20241002,132900,278530875,2330,2330,2330,2330,1
20241002,132800,278528545,2330,2330,2330,2330,0
20241002,132700,278528545,2330,2330,2330,2330,61
20241002,132600,278386415,2335,2335,2335,2335,1
20241002,132500,278384080,2340,2335,2340,2335,83
20241002,132400,278190260,2335,2335,2335,2335,10
20241002,132300,278166910,2335,2335,2335,2335,0
20241002,132200,278166910,2335,2335,2335,2335,3
20241002,132100,278159905,2335,2335,2335,2335,0
20241002,132000,278159905,2335,2335,2335,2335,0
20241002,131900,278159905,2335,2335,2335,2335,0
20241002,131800,278159905,2335,2335,2335,2335,0
20241002,131700,278159905,2335,2330,2335,2330,755
20241002,131600,276400745,2335,2335,2335,2335,101
20241002,131500,276164910,2335,2335,2335,2335,0
20241002,131400,276164910,2335,2335,2335,2335,0
20241002,131300,276164910,2335,2335,2335,2335,0
20241002,131200,276164910,2335,2335,2335,2335,0
20241002,131100,276164910,2335,2335,2335,2335,0
20241002,131000,276164910,2335,2335,2335,2335,1
20241002,130900,276162575,2340,2340,2340,2340,0
20241002,130800,276162575,2340,2340,2340,2340,0
20241002,130700,276162575,2340,2330,2340,2330,507
20241002,130600,274981250,2330,2330,2330,2330,0
20241002,130500,274981250,2330,2330,2330,2330,0
20241002,130400,274981250,2330,2335,2335,2330,300
20241002,130300,274282190,2345,2345,2345,2345,0
20241002,130200,274282190,2345,2340,2345,2340,19
20241002,130100,274237655,2340,2340,2340,2340,2
20241002,130000,274232975,2340,2345,2345,2340,5
20241002,125900,274221270,2340,2340,2340,2340,6
20241002,125800,274207230,2345,2345,2345,2345,13
20241002,125700,274176745,2335,2335,2335,2335,0
20241002,125600,274176745,2335,2340,2345,2335,7
20241002,125500,274160365,2340,2340,2340,2340,4
20241002,125400,274151005,2345,2345,2345,2345,1
20241002,125300,274148660,2335,2345,2345,2335,6
20241002,125200,274134620,2340,2340,2340,2340,4
20241002,125100,274125260,2335,2330,2345,2330,177
20241002,125000,273712750,2335,2340,2345,2335,129
20241002,124900,273411460,2340,2345,2345,2340,139
20241002,124800,273086150,2350,2345,2350,2345,94
20241002,124700,272865700,2345,2345,2345,2345,392
20241002,124600,271946460,2345,2345,2350,2345,23
20241002,124500,271892510,2350,2350,2350,2350,0
20241002,124400,271892510,2350,2345,2350,2345,5
20241002,124300,271880775,2350,2345,2350,2340,33
20241002,124200,271803370,2350,2350,2350,2350,0
20241002,124100,271803370,2350,2350,2355,2350,1055
20241002,124000,269324105,2355,2355,2355,2355,0
20241002,123900,269324105,2355,2350,2355,2350,89
20241002,123800,269114935,2355,2345,2355,2345,157
20241002,123700,268746430,2345,2345,2350,2345,1007
20241002,123600,266385010,2345,2340,2345,2340,269
20241002,123500,265755520,2340,2340,2340,2340,10
20241002,123400,265732120,2335,2340,2340,2335,12
20241002,123300,265704060,2340,2340,2340,2340,0
20241002,123200,265704060,2340,2340,2340,2340,0
20241002,123100,265704060,2340,2335,2340,2335,13
20241002,123000,265673650,2335,2335,2340,2335,1012
20241002,122900,263307565,2335,2335,2335,2335,0
20241002,122800,263307565,2335,2335,2335,2335,0
20241002,122700,263307565,2335,2335,2335,2335,0
20241002,122600,263307565,2335,2335,2335,2335,0
20241002,122500,263307565,2335,2330,2335,2330,8
20241002,122400,263288910,2335,2330,2335,2330,13
20241002,122300,263258585,2330,2330,2330,2330,83
20241002,122200,263065195,2330,2330,2330,2330,0
20241002,122100,263065195,2330,2330,2330,2330,0
20241002,122000,263065195,2330,2330,2330,2330,0
20241002,121900,263065195,2330,2330,2330,2330,0
20241002,121800,263065195,2330,2330,2330,2330,0
20241002,121700,263065195,2330,2330,2330,2330,50
20241002,121600,262948695,2330,2330,2330,2330,15
20241002,121500,262913745,2335,2330,2340,2330,17
20241002,121400,262874055,2330,2330,2330,2330,0
20241002,121300,262874055,2330,2330,2330,2330,0
20241002,121200,262874055,2330,2330,2340,2330,4
20241002,121100,262864725,2340,2340,2340,2340,0
20241002,121000,262864725,2340,2340,2340,2340,0
20241002,120900,262864725,2340,2330,2340,2325,24
20241002,120800,262808715,2335,2325,2335,2325,1002
20241002,120700,260474055,2330,2330,2330,2330,0
20241002,120600,260474055,2330,2330,2330,2330,0
20241002,120500,260474055,2330,2320,2330,2320,322
20241002,120400,259726985,2330,2325,2330,2325,40
20241002,120300,259633790,2325,2325,2325,2325,0
20241002,120200,259633790,2325,2325,2325,2325,10
20241002,120100,259610540,2330,2330,2330,2330,0
20241002,120000,259610540,2330,2330,2330,2330,2
20241002,115900,259605880,2325,2325,2325,2325,0
20241002,115800,259605880,2325,2325,2325,2325,0
20241002,115700,259605880,2325,2325,2325,2325,0
20241002,115600,259605880,2325,2325,2325,2325,0
20241002,115500,259605880,2325,2325,2325,2325,0
20241002,115400,259605880,2325,2330,2330,2325,56
20241002,115300,259475660,2325,2325,2330,2325,18
20241002,115200,259433770,2330,2330,2330,2330,0
20241002,115100,259433770,2330,2330,2330,2330,0
20241002,115000,259433770,2330,2330,2330,2330,0
20241002,114900,259433770,2330,2330,2330,2330,0
20241002,114800,259433770,2330,2330,2330,2330,0
20241002,114700,259433770,2330,2330,2330,2330,0
20241002,114600,259433770,2330,2330,2330,2330,0
20241002,114500,259433770,2330,2330,2330,2330,0
20241002,114400,259433770,2330,2330,2330,2330,0
20241002,114300,259433770,2330,2325,2330,2325,4
20241002,114200,259424455,2330,2330,2330,2330,0
20241002,114100,259424455,2330,2330,2330,2330,0
20241002,114000,259424455,2330,2325,2330,2325,73
20241002,113900,259254725,2325,2325,2325,2325,150
20241002,113800,258905975,2330,2330,2330,2330,0
20241002,113700,258905975,2330,2330,2330,2330,0
20241002,113600,258905975,2330,2330,2330,2330,0
20241002,113500,258905975,2330,2330,2330,2330,0
20241002,113400,258905975,2330,2330,2330,2330,0
20241002,113300,258905975,2330,2330,2330,2330,0
20241002,113200,258905975,2330,2330,2330,2330,0
20241002,113100,258905975,2330,2330,2330,2330,0
20241002,113000,258905975,2330,2330,2330,2330,1
20241002,112900,258903645,2325,2325,2325,2325,0
20241002,112800,258903645,2325,2325,2325,2325,1
20241002,112700,258901320,2330,2330,2330,2330,0
20241002,112600,258901320,2330,2330,2330,2330,1
20241002,112500,258898990,2330,2325,2330,2325,2
20241002,112400,258894335,2330,2330,2330,2330,0
20241002,112300,258894335,2330,2330,2330,2330,0
20241002,112200,258894335,2330,2320,2330,2320,302
20241002,112100,258193680,2325,2325,2325,2325,0
20241002,112000,258193680,2325,2325,2325,2325,6
20241002,111900,258179730,2325,2325,2325,2325,0
20241002,111800,258179730,2325,2325,2325,2325,641
20241002,111700,256689405,2330,2330,2330,2330,0
20241002,111600,256689405,2330,2330,2330,2330,0
20241002,111500,256689405,2330,2330,2330,2330,754
20241002,111400,254932585,2335,2335,2335,2335,2
20241002,111300,254927915,2330,2330,2335,2330,251
20241002,111200,254343075,2335,2330,2335,2330,151
20241002,111100,253990545,2330,2330,2330,2330,36
20241002,111000,253906665,2335,2335,2335,2335,1
20241002,110900,253904330,2340,2340,2340,2340,0
20241002,110800,253904330,2340,2340,2340,2340,0
20241002,110700,253904330,2340,2340,2340,2340,0
20241002,110600,253904330,2340,2340,2340,2340,0
20241002,110500,253904330,2340,2340,2340,2340,0
20241002,110400,253904330,2340,2330,2340,2330,24
20241002,110300,253848220,2340,2340,2340,2335,6
20241002,110200,253834190,2330,2330,2330,2330,2
20241002,110100,253829530,2340,2330,2340,2330,5
20241002,110000,253817865,2335,2335,2335,2335,0
20241002,105900,253817865,2335,2335,2335,2335,0
20241002,105800,253817865,2335,2335,2335,2335,0
20241002,105700,253817865,2335,2335,2335,2335,0
20241002,105600,253817865,2335,2335,2335,2335,0
20241002,105500,253817865,2335,2335,2335,2335,0
20241002,105400,253817865,2335,2330,2335,2330,6
20241002,105300,253803860,2330,2330,2330,2330,9
20241002,105200,253782890,2335,2335,2335,2335,3
20241002,105100,253775885,2340,2340,2340,2340,2
20241002,105000,253771205,2330,2330,2340,2330,6
20241002,104900,253757200,2325,2325,2325,2325,381
20241002,104800,252871375,2325,2325,2325,2325,0
20241002,104700,252871375,2325,2325,2325,2325,1
20241002,104600,252869050,2320,2320,2320,2320,0
20241002,104500,252869050,2320,2325,2325,2320,101
20241002,104400,252634725,2330,2330,2330,2330,10
20241002,104300,252611425,2330,2325,2335,2325,8
20241002,104200,252592785,2325,2330,2330,2325,1674
20241002,104100,248697910,2330,2345,2350,2330,2005
20241002,104000,244026075,2345,2340,2345,2340,3
20241002,103900,244019045,2350,2340,2350,2340,1023
20241002,103800,241620355,2340,2345,2345,2330,5930
20241002,103700,227755645,2350,2350,2350,2350,0
20241002,103600,227755645,2350,2350,2360,2345,1103
20241002,103500,225167030,2350,2350,2360,2345,731
20241002,103400,223449035,2350,2345,2350,2345,107
20241002,103300,223198115,2345,2345,2345,2345,120
20241002,103200,222916715,2345,2345,2345,2345,0
20241002,103100,222916715,2345,2345,2345,2345,472
20241002,103000,221809875,2340,2335,2340,2335,519
20241002,102900,220595430,2340,2325,2340,2325,1875
20241002,102800,216227150,2330,2325,2330,2325,113
20241002,102700,215964420,2325,2325,2325,2325,1
20241002,102600,215962095,2325,2320,2325,2315,1382
20241002,102500,212757350,2320,2320,2320,2320,0
20241002,102400,212757350,2320,2320,2320,2320,0
20241002,102300,212757350,2320,2320,2320,2320,0
20241002,102200,212757350,2320,2325,2325,2320,220
20241002,102100,212246450,2325,2325,2325,2325,0
20241002,102000,212246450,2325,2330,2330,2325,269
20241002,101900,211620875,2330,2325,2330,2325,762
20241002,101800,209849220,2325,2320,2325,2320,3
20241002,101700,209842250,2325,2320,2325,2320,12
20241002,101600,209814395,2320,2320,2320,2320,0
20241002,101500,209814395,2320,2320,2325,2315,305
20241002,101400,209107470,2320,2320,2320,2320,0
20241002,101300,209107470,2320,2320,2320,2320,14
20241002,101200,209074990,2320,2320,2320,2320,23
20241002,101100,209021630,2320,2325,2325,2310,3980
20241002,101000,199786830,2340,2310,2340,2310,1095
20241002,100900,197246425,2310,2310,2310,2310,0
20241002,100800,197246425,2310,2310,2310,2310,81
20241002,100700,197059315,2310,2310,2320,2310,1645
20241002,100600,193242960,2320,2300,2320,2300,3774
20241002,100500,184553595,2300,2295,2300,2295,599
20241002,100400,183178690,2295,2295,2295,2295,0
20241002,100300,183178690,2295,2295,2295,2295,1
20241002,100200,183176395,2295,2295,2295,2295,0
20241002,100100,183176395,2295,2295,2295,2295,0
20241002,100000,183176395,2295,2290,2295,2290,46
20241002,095900,183070955,2290,2290,2290,2290,6
20241002,095800,183057215,2290,2290,2290,2290,0
20241002,095700,183057215,2290,2290,2290,2290,3
20241002,095600,183050345,2290,2290,2290,2290,0
20241002,095500,183050345,2290,2290,2290,2290,0
20241002,095400,183050345,2290,2290,2290,2290,0
20241002,095300,183050345,2290,2290,2290,2290,0
20241002,095200,183050345,2290,2290,2290,2290,0
20241002,095100,183050345,2290,2290,2290,2290,0
20241002,095000,183050345,2290,2290,2290,2290,2005
20241002,094900,178458895,2285,2285,2285,2285,0
20241002,094800,178458895,2285,2285,2285,2280,15
20241002,094700,178424655,2285,2285,2285,2285,0
20241002,094600,178424655,2285,2285,2285,2285,126
20241002,094500,178136745,2285,2285,2285,2285,4
20241002,094400,178127605,2285,2285,2285,2285,3
20241002,094300,178120750,2275,2275,2275,2275,24
20241002,094200,178066150,2275,2275,2275,2275,500
20241002,094100,176928650,2285,2275,2285,2275,25
20241002,094000,176871715,2285,2280,2285,2280,117
20241002,093900,176604925,2285,2285,2285,2285,3
20241002,093800,176598070,2290,2285,2290,2285,2
20241002,093700,176593495,2285,2285,2285,2285,10
20241002,093600,176570645,2285,2285,2285,2285,1002
20241002,093500,174281075,2290,2290,2290,2290,0
20241002,093400,174281075,2290,2280,2290,2280,1793
20241002,093300,170190225,2280,2280,2280,2280,619
20241002,093200,168778905,2285,2285,2285,2285,0
20241002,093100,168778905,2285,2280,2285,2275,515
20241002,093000,167606920,2285,2285,2285,2280,171
20241002,092900,167216980,2280,2280,2280,2280,0
20241002,092800,167216980,2280,2285,2285,2280,105
20241002,092700,166977525,2280,2290,2295,2270,2154
20241002,092600,162078720,2285,2285,2285,2285,294
20241002,092500,161406930,2285,2270,2285,2270,1814
20241002,092400,157288975,2280,2280,2280,2270,53
20241002,092300,157168430,2280,2290,2310,2275,13373
20241002,092200,126542780,2290,2260,2315,2260,6456
20241002,092100,111802915,2260,2295,2320,2260,18737
20241002,092000,69089500,2290,2295,2310,2290,2808
20241002,091900,62620175,2295,2300,2300,2295,25
20241002,091800,62562735,2300,2285,2310,2285,5181
20241002,091700,50689740,2290,2290,2290,2290,0
20241002,091600,50689740,2290,2285,2290,2285,250
20241002,091500,50118240,2285,2290,2290,2285,285
20241002,091400,49466565,2295,2295,2295,2295,158
20241002,091300,49103955,2290,2290,2295,2290,306
20241002,091200,48401695,2280,2290,2295,2280,4633
20241002,091100,37809115,2290,2285,2290,2275,793
20241002,091000,35999835,2285,2305,2305,2285,67
20241002,090900,35846290,2325,2310,2325,2305,1773
20241002,090800,31759365,2305,2285,2305,2285,2944
20241002,090700,25010155,2290,2290,2290,2290,0
20241002,090600,25010155,2290,2290,2295,2285,302
20241002,090500,24318425,2305,2305,2305,2305,0
20241002,090400,24318425,2305,2315,2315,2305,4066
20241002,090300,14944765,2335,2335,2335,2335,2
20241002,090200,14940095,2340,2340,2345,2320,1175
20241002,090100,12193585,2305,2340,2340,2255,2106
20241002,090000,7362725,2345,2365,2365,2330,3125