KissMeData/001780/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183500,392106475,2310,2310,2310,2310,2736
20241030,183400,392106475,2310,2310,2310,2310,0
20241030,183300,392106475,2310,2310,2310,2310,0
20241030,183200,392106475,2310,2310,2310,2310,0
20241030,183100,392106475,2310,2310,2310,2310,0
20241030,183000,392106475,2310,2310,2310,2310,0
20241030,182900,392106475,2310,2310,2310,2310,0
20241030,182800,392106475,2310,2310,2310,2310,0
20241030,182700,392106475,2310,2310,2310,2310,0
20241030,182600,392106475,2310,2310,2310,2310,0
20241030,182500,392106475,2310,2310,2310,2310,0
20241030,182400,392106475,2310,2310,2310,2310,0
20241030,182300,392106475,2310,2310,2310,2310,0
20241030,182200,392106475,2310,2310,2310,2310,0
20241030,182100,392106475,2310,2310,2310,2310,0
20241030,182000,392106475,2310,2310,2310,2310,0
20241030,181900,392106475,2310,2310,2310,2310,0
20241030,181800,392106475,2310,2310,2310,2310,0
20241030,181700,392106475,2310,2310,2310,2310,0
20241030,181600,392106475,2310,2310,2310,2310,0
20241030,181500,392106475,2310,2310,2310,2310,0
20241030,181400,392106475,2310,2310,2310,2310,0
20241030,181300,392106475,2310,2310,2310,2310,0
20241030,181200,392106475,2310,2310,2310,2310,0
20241030,181100,392106475,2310,2310,2310,2310,0
20241030,181000,392106475,2310,2310,2310,2310,0
20241030,180900,392106475,2310,2310,2310,2310,0
20241030,180800,392106475,2310,2310,2310,2310,0
20241030,180700,392106475,2310,2310,2310,2310,0
20241030,180600,392106475,2310,2310,2310,2310,0
20241030,180500,392106475,2310,2310,2310,2310,2736
20241030,180400,392106475,2310,2310,2310,2310,0
20241030,180300,392106475,2310,2310,2310,2310,0
20241030,180200,392106475,2310,2310,2310,2310,0
20241030,180100,392106475,2310,2310,2310,2310,0
20241030,180000,392106475,2310,2310,2310,2310,0
20241030,175900,392106475,2310,2310,2310,2310,0
20241030,175800,392106475,2310,2310,2310,2310,0
20241030,175700,392106475,2310,2310,2310,2310,0
20241030,175600,392106475,2310,2310,2310,2310,0
20241030,175500,392106475,2310,2310,2310,2310,0
20241030,175400,392106475,2310,2310,2310,2310,0
20241030,175300,392106475,2310,2310,2310,2310,0
20241030,175200,392106475,2310,2310,2310,2310,0
20241030,175100,392106475,2310,2310,2310,2310,0
20241030,175000,392106475,2310,2310,2310,2310,0
20241030,174900,392106475,2310,2310,2310,2310,0
20241030,174800,392106475,2310,2310,2310,2310,0
20241030,174700,392106475,2310,2310,2310,2310,0
20241030,174600,392106475,2310,2310,2310,2310,0
20241030,174500,392106475,2310,2310,2310,2310,0
20241030,174400,392106475,2310,2310,2310,2310,0
20241030,174300,392106475,2310,2310,2310,2310,0
20241030,174200,392106475,2310,2310,2310,2310,0
20241030,174100,392106475,2310,2310,2310,2310,0
20241030,174000,392106475,2310,2310,2310,2310,0
20241030,173900,392106475,2310,2310,2310,2310,0
20241030,173800,392106475,2310,2310,2310,2310,0
20241030,173700,392106475,2310,2310,2310,2310,0
20241030,173600,392106475,2310,2310,2310,2310,0
20241030,173500,392106475,2310,2310,2310,2310,2736
20241030,173400,392106475,2310,2310,2310,2310,0
20241030,173300,392106475,2310,2310,2310,2310,0
20241030,173200,392106475,2310,2310,2310,2310,0
20241030,173100,392106475,2310,2310,2310,2310,0
20241030,173000,392106475,2310,2310,2310,2310,0
20241030,172900,392106475,2310,2310,2310,2310,0
20241030,172800,392106475,2310,2310,2310,2310,0
20241030,172700,392106475,2310,2310,2310,2310,0
20241030,172600,392106475,2310,2310,2310,2310,0
20241030,172500,392106475,2310,2310,2310,2310,0
20241030,172400,392106475,2310,2310,2310,2310,0
20241030,172300,392106475,2310,2310,2310,2310,0
20241030,172200,392106475,2310,2310,2310,2310,0
20241030,172100,392106475,2310,2310,2310,2310,0
20241030,172000,392106475,2310,2310,2310,2310,0
20241030,171900,392106475,2310,2310,2310,2310,0
20241030,171800,392106475,2310,2310,2310,2310,0
20241030,171700,392106475,2310,2310,2310,2310,0
20241030,171600,392106475,2310,2310,2310,2310,0
20241030,171500,392106475,2310,2310,2310,2310,0
20241030,171400,392106475,2310,2310,2310,2310,0
20241030,171300,392106475,2310,2310,2310,2310,0
20241030,171200,392106475,2310,2310,2310,2310,0
20241030,171100,392106475,2310,2310,2310,2310,0
20241030,171000,392106475,2310,2310,2310,2310,0
20241030,170900,392106475,2310,2310,2310,2310,0
20241030,170800,392106475,2310,2310,2310,2310,0
20241030,170700,392106475,2310,2310,2310,2310,0
20241030,170600,392106475,2310,2310,2310,2310,0
20241030,170500,392106475,2310,2310,2310,2310,2736
20241030,170400,392106475,2310,2310,2310,2310,0
20241030,170300,392106475,2310,2310,2310,2310,0
20241030,170200,392106475,2310,2310,2310,2310,0
20241030,170100,392106475,2310,2310,2310,2310,0
20241030,170000,392106475,2310,2310,2310,2310,0
20241030,165900,392106475,2310,2310,2310,2310,0
20241030,165800,392106475,2310,2310,2310,2310,0
20241030,165700,392106475,2310,2310,2310,2310,0
20241030,165600,392106475,2310,2310,2310,2310,0
20241030,165500,392106475,2310,2310,2310,2310,0
20241030,165400,392106475,2310,2310,2310,2310,0
20241030,165300,392106475,2310,2310,2310,2310,0
20241030,165200,392106475,2310,2310,2310,2310,0
20241030,165100,392106475,2310,2310,2310,2310,0
20241030,165000,392106475,2310,2310,2310,2310,0
20241030,164900,392106475,2310,2310,2310,2310,0
20241030,164800,392106475,2310,2310,2310,2310,0
20241030,164700,392106475,2310,2310,2310,2310,0
20241030,164600,392106475,2310,2310,2310,2310,0
20241030,164500,392106475,2310,2310,2310,2310,0
20241030,164400,392106475,2310,2310,2310,2310,0
20241030,164300,392106475,2310,2310,2310,2310,0
20241030,164200,392106475,2310,2310,2310,2310,0
20241030,164100,392106475,2310,2310,2310,2310,0
20241030,164000,392106475,2310,2310,2310,2310,0
20241030,163900,392106475,2310,2310,2310,2310,0
20241030,163800,392106475,2310,2310,2310,2310,0
20241030,163700,392106475,2310,2310,2310,2310,0
20241030,163600,392106475,2310,2310,2310,2310,0
20241030,163500,392106475,2310,2310,2310,2310,2736
20241030,163400,392106475,2310,2310,2310,2310,0
20241030,163300,392106475,2310,2310,2310,2310,0
20241030,163200,392106475,2310,2310,2310,2310,0
20241030,163100,392106475,2310,2310,2310,2310,0
20241030,163000,392106475,2310,2310,2310,2310,0
20241030,162900,392106475,2310,2310,2310,2310,0
20241030,162800,392106475,2310,2310,2310,2310,0
20241030,162700,392106475,2310,2310,2310,2310,0
20241030,162600,392106475,2310,2310,2310,2310,0
20241030,162500,392106475,2310,2310,2310,2310,0
20241030,162400,392106475,2310,2310,2310,2310,0
20241030,162300,392106475,2310,2310,2310,2310,0
20241030,162200,392106475,2310,2310,2310,2310,0
20241030,162100,392106475,2310,2310,2310,2310,0
20241030,162000,392106475,2310,2310,2310,2310,0
20241030,161900,392106475,2310,2310,2310,2310,0
20241030,161800,392106475,2310,2310,2310,2310,0
20241030,161700,392106475,2310,2310,2310,2310,0
20241030,161600,392106475,2310,2310,2310,2310,0
20241030,161500,392106475,2310,2310,2310,2310,0
20241030,161400,392106475,2310,2310,2310,2310,0
20241030,161300,392106475,2310,2310,2310,2310,0
20241030,161200,392106475,2310,2310,2310,2310,0
20241030,161100,392106475,2310,2310,2310,2310,0
20241030,161000,392106475,2310,2310,2310,2310,0
20241030,160900,392106475,2310,2310,2310,2310,0
20241030,160800,392106475,2310,2310,2310,2310,0
20241030,160700,392106475,2310,2310,2310,2310,0
20241030,160600,392106475,2310,2310,2310,2310,0
20241030,160500,392106475,2310,2310,2310,2310,2736
20241030,160400,392106475,2310,2310,2310,2310,0
20241030,160300,392106475,2310,2310,2310,2310,0
20241030,160200,392106475,2310,2310,2310,2310,0
20241030,160100,392106475,2310,2310,2310,2310,0
20241030,160000,392106475,2310,2310,2310,2310,0
20241030,155900,392106475,2310,2310,2310,2310,0
20241030,155800,392106475,2310,2310,2310,2310,0
20241030,155700,392106475,2310,2310,2310,2310,0
20241030,155600,392106475,2310,2310,2310,2310,0
20241030,155500,392106475,2310,2310,2310,2310,0
20241030,155400,392106475,2310,2310,2310,2310,0
20241030,155300,392106475,2310,2310,2310,2310,0
20241030,155200,392106475,2310,2310,2310,2310,0
20241030,155100,392106475,2310,2310,2310,2310,0
20241030,155000,392106475,2310,2310,2310,2310,0
20241030,154900,392106475,2310,2310,2310,2310,0
20241030,154800,392106475,2310,2310,2310,2310,0
20241030,154700,392106475,2310,2310,2310,2310,0
20241030,154600,392106475,2310,2310,2310,2310,0
20241030,154500,392106475,2310,2310,2310,2310,0
20241030,154400,392106475,2310,2310,2310,2310,0
20241030,154300,392106475,2310,2310,2310,2310,0
20241030,154200,392106475,2310,2310,2310,2310,0
20241030,154100,392106475,2310,2310,2310,2310,0
20241030,154000,392106475,2310,2310,2310,2310,0
20241030,153900,392106475,2310,2310,2310,2310,0
20241030,153800,392106475,2310,2310,2310,2310,0
20241030,153700,392106475,2310,2310,2310,2310,0
20241030,153600,392106475,2310,2310,2310,2310,0
20241030,153500,392106475,2310,2310,2310,2310,2736
20241030,153400,392106475,2310,2310,2310,2310,0
20241030,153300,392106475,2310,2310,2310,2310,0
20241030,153200,392106475,2310,2310,2310,2310,0
20241030,153100,392106475,2310,2310,2310,2310,0
20241030,153000,392106475,2310,2310,2310,2310,2736
20241030,152900,385786315,2305,2305,2305,2305,0
20241030,152800,385786315,2305,2305,2305,2305,0
20241030,152700,385786315,2305,2305,2305,2305,0
20241030,152600,385786315,2305,2305,2305,2305,0
20241030,152500,385786315,2305,2305,2305,2305,0
20241030,152400,385786315,2305,2305,2305,2305,0
20241030,152300,385786315,2305,2305,2305,2305,0
20241030,152200,385786315,2305,2305,2305,2305,0
20241030,152100,385786315,2305,2305,2305,2305,0
20241030,152000,385786315,2305,2305,2305,2305,0
20241030,151900,385786315,2305,2310,2310,2305,289
20241030,151800,385120120,2305,2315,2315,2305,2053
20241030,151700,380377445,2315,2315,2315,2315,0
20241030,151600,380377445,2315,2315,2315,2315,0
20241030,151500,380377445,2315,2315,2315,2315,0
20241030,151400,380377445,2315,2310,2315,2310,964
20241030,151300,378146055,2315,2315,2315,2315,1023
20241030,151200,375777810,2315,2315,2315,2315,0
20241030,151100,375777810,2315,2315,2315,2315,29
20241030,151000,375710675,2315,2315,2315,2315,0
20241030,150900,375710675,2315,2315,2315,2315,0
20241030,150800,375710675,2315,2315,2315,2315,74
20241030,150700,375539365,2315,2315,2315,2315,78
20241030,150600,375358795,2310,2310,2310,2310,0
20241030,150500,375358795,2310,2310,2310,2310,253
20241030,150400,374774365,2310,2310,2310,2310,17
20241030,150300,374735095,2305,2305,2305,2305,0
20241030,150200,374735095,2305,2305,2305,2305,0
20241030,150100,374735095,2305,2305,2305,2305,0
20241030,150000,374735095,2305,2305,2305,2305,0
20241030,145900,374735095,2305,2305,2305,2305,2
20241030,145800,374730485,2300,2305,2305,2300,4018
20241030,145700,365484085,2305,2305,2305,2305,0
20241030,145600,365484085,2305,2305,2305,2305,0
20241030,145500,365484085,2305,2310,2310,2305,701
20241030,145400,363864790,2315,2315,2320,2315,730
20241030,145300,362172040,2315,2315,2315,2315,7
20241030,145200,362155835,2315,2315,2315,2315,500
20241030,145100,360998335,2310,2310,2310,2310,0
20241030,145000,360998335,2310,2310,2310,2310,0
20241030,144900,360998335,2310,2310,2310,2310,249
20241030,144800,360423145,2315,2315,2315,2315,16
20241030,144700,360386105,2310,2310,2310,2310,0
20241030,144600,360386105,2310,2310,2310,2310,150
20241030,144500,360039605,2310,2310,2310,2310,0
20241030,144400,360039605,2310,2310,2310,2310,0
20241030,144300,360039605,2310,2310,2310,2310,0
20241030,144200,360039605,2310,2310,2310,2310,0
20241030,144100,360039605,2310,2310,2310,2310,465
20241030,144000,358965455,2310,2310,2310,2305,4176
20241030,143900,349339225,2310,2310,2310,2310,86
20241030,143800,349140565,2310,2310,2310,2310,0
20241030,143700,349140565,2310,2310,2310,2310,17
20241030,143600,349101295,2310,2315,2315,2310,8565
20241030,143500,329316120,2315,2315,2315,2315,201
20241030,143400,328850805,2315,2315,2315,2315,1
20241030,143300,328848490,2310,2310,2310,2310,20
20241030,143200,328802290,2320,2320,2320,2320,0
20241030,143100,328802290,2320,2320,2320,2320,0
20241030,143000,328802290,2320,2315,2320,2310,15003
20241030,142900,294094910,2320,2320,2320,2320,10
20241030,142800,294071710,2320,2320,2320,2320,10
20241030,142700,294048510,2320,2320,2320,2320,0
20241030,142600,294048510,2320,2320,2320,2320,0
20241030,142500,294048510,2320,2320,2320,2320,0
20241030,142400,294048510,2320,2320,2320,2320,0
20241030,142300,294048510,2320,2320,2320,2320,0
20241030,142200,294048510,2320,2320,2320,2320,0
20241030,142100,294048510,2320,2320,2320,2320,0
20241030,142000,294048510,2320,2320,2320,2320,105
20241030,141900,293804910,2320,2320,2320,2320,6
20241030,141800,293790990,2320,2320,2320,2320,4
20241030,141700,293781710,2320,2320,2320,2320,4
20241030,141600,293772430,2320,2320,2320,2320,0
20241030,141500,293772430,2320,2320,2320,2320,407
20241030,141400,292828190,2320,2320,2320,2320,504
20241030,141300,291658910,2320,2320,2320,2320,4
20241030,141200,291649630,2315,2320,2320,2315,157
20241030,141100,291285655,2320,2320,2320,2320,1
20241030,141000,291283335,2320,2320,2320,2320,0
20241030,140900,291283335,2320,2320,2320,2320,1
20241030,140800,291281015,2320,2320,2320,2320,156
20241030,140700,290919095,2320,2320,2320,2320,300
20241030,140600,290223095,2320,2320,2320,2320,0
20241030,140500,290223095,2320,2320,2320,2320,0
20241030,140400,290223095,2320,2320,2320,2320,552
20241030,140300,288942455,2330,2330,2330,2330,3
20241030,140200,288935465,2335,2335,2335,2335,0
20241030,140100,288935465,2335,2335,2335,2335,0
20241030,140000,288935465,2335,2335,2335,2335,0
20241030,135900,288935465,2335,2335,2335,2335,0
20241030,135800,288935465,2335,2320,2335,2320,3
20241030,135700,288928475,2320,2320,2320,2320,0
20241030,135600,288928475,2320,2320,2320,2320,0
20241030,135500,288928475,2320,2320,2320,2320,0
20241030,135400,288928475,2320,2320,2320,2320,0
20241030,135300,288928475,2320,2320,2320,2320,0
20241030,135200,288928475,2320,2320,2320,2320,0
20241030,135100,288928475,2320,2320,2320,2320,0
20241030,135000,288928475,2320,2320,2320,2320,0
20241030,134900,288928475,2320,2320,2320,2320,0
20241030,134800,288928475,2320,2320,2320,2320,1690
20241030,134700,285007675,2335,2335,2335,2335,0
20241030,134600,285007675,2335,2335,2335,2335,0
20241030,134500,285007675,2335,2335,2335,2335,0
20241030,134400,285007675,2335,2335,2335,2335,0
20241030,134300,285007675,2335,2330,2335,2330,20
20241030,134200,284961070,2335,2335,2335,2335,1978
20241030,134100,280342440,2330,2330,2330,2330,0
20241030,134000,280342440,2330,2325,2330,2325,2607
20241030,133900,274278510,2320,2320,2320,2320,2597
20241030,133800,268253470,2315,2315,2315,2315,1
20241030,133700,268251155,2320,2320,2320,2320,0
20241030,133600,268251155,2320,2320,2320,2320,1
20241030,133500,268248835,2320,2320,2320,2320,0
20241030,133400,268248835,2320,2320,2320,2320,0
20241030,133300,268248835,2320,2320,2320,2320,5
20241030,133200,268237235,2320,2320,2320,2320,0
20241030,133100,268237235,2320,2320,2320,2320,0
20241030,133000,268237235,2320,2320,2320,2320,0
20241030,132900,268237235,2320,2320,2320,2320,10
20241030,132800,268214035,2320,2320,2320,2320,0
20241030,132700,268214035,2320,2320,2320,2320,0
20241030,132600,268214035,2320,2320,2320,2320,0
20241030,132500,268214035,2320,2320,2320,2320,87
20241030,132400,268012195,2320,2320,2320,2320,0
20241030,132300,268012195,2320,2320,2320,2320,0
20241030,132200,268012195,2320,2320,2320,2320,2
20241030,132100,268007555,2320,2320,2320,2320,8
20241030,132000,267988995,2320,2320,2320,2320,11
20241030,131900,267963475,2320,2320,2320,2320,114
20241030,131800,267698995,2330,2325,2330,2325,289
20241030,131700,267026445,2325,2325,2325,2325,4
20241030,131600,267017145,2325,2325,2325,2325,2
20241030,131500,267012495,2325,2320,2325,2320,62
20241030,131400,266868405,2325,2325,2325,2325,4
20241030,131300,266859105,2325,2325,2325,2320,41
20241030,131200,266763880,2320,2320,2320,2320,80
20241030,131100,266578280,2320,2315,2320,2315,31
20241030,131000,266506465,2315,2315,2315,2315,5534
20241030,130900,253695255,2315,2315,2315,2315,3393
20241030,130800,245840460,2315,2315,2315,2315,2221
20241030,130700,240698845,2315,2315,2315,2315,0
20241030,130600,240698845,2315,2320,2320,2315,3032
20241030,130500,233664610,2325,2325,2325,2325,0
20241030,130400,233664610,2325,2325,2325,2325,0
20241030,130300,233664610,2325,2325,2325,2325,62
20241030,130200,233520460,2325,2325,2325,2325,100
20241030,130100,233287960,2320,2325,2325,2320,1006
20241030,130000,230953135,2320,2320,2325,2320,2167
20241030,125900,225925675,2320,2320,2320,2320,0
20241030,125800,225925675,2320,2320,2320,2320,53
20241030,125700,225802715,2320,2320,2320,2320,33
20241030,125600,225726155,2320,2320,2320,2320,0
20241030,125500,225726155,2320,2325,2325,2320,36
20241030,125400,225642620,2325,2325,2325,2325,16
20241030,125300,225605420,2325,2320,2325,2320,38
20241030,125200,225517235,2320,2320,2320,2320,0
20241030,125100,225517235,2320,2320,2320,2320,0
20241030,125000,225517235,2320,2325,2325,2320,695
20241030,124900,223901525,2320,2320,2320,2320,0
20241030,124800,223901525,2320,2320,2320,2320,349
20241030,124700,223091845,2320,2320,2320,2320,0
20241030,124600,223091845,2320,2320,2320,2320,34
20241030,124500,223012965,2325,2325,2325,2325,1100
20241030,124400,220455465,2320,2320,2320,2320,0
20241030,124300,220455465,2320,2320,2320,2320,33
20241030,124200,220378905,2320,2320,2320,2320,0
20241030,124100,220378905,2320,2320,2320,2320,33
20241030,124000,220302345,2325,2325,2325,2325,8
20241030,123900,220283745,2320,2320,2320,2320,33
20241030,123800,220207185,2320,2320,2320,2320,0
20241030,123700,220207185,2320,2320,2320,2320,800
20241030,123600,218351185,2325,2325,2325,2325,488
20241030,123500,217216585,2330,2330,2330,2330,25
20241030,123400,217158335,2330,2330,2330,2325,3203
20241030,123300,209710610,2325,2325,2325,2325,0
20241030,123200,209710610,2325,2325,2325,2325,0
20241030,123100,209710610,2325,2325,2325,2325,34
20241030,123000,209631560,2330,2330,2330,2330,0
20241030,122900,209631560,2330,2325,2330,2325,38
20241030,122800,209543185,2330,2330,2330,2330,5
20241030,122700,209531535,2325,2330,2330,2325,43
20241030,122600,209431510,2330,2330,2330,2330,0
20241030,122500,209431510,2330,2330,2330,2330,9
20241030,122400,209410540,2330,2330,2330,2330,49
20241030,122300,209296370,2330,2330,2330,2330,0
20241030,122200,209296370,2330,2330,2330,2330,33
20241030,122100,209219480,2330,2330,2330,2330,30
20241030,122000,209149580,2330,2330,2330,2330,103
20241030,121900,208909590,2330,2330,2330,2330,0
20241030,121800,208909590,2330,2330,2330,2330,100
20241030,121700,208676590,2330,2330,2330,2330,34
20241030,121600,208597370,2330,2330,2330,2330,0
20241030,121500,208597370,2330,2330,2330,2330,33
20241030,121400,208520480,2335,2335,2335,2335,119
20241030,121300,208242615,2330,2330,2330,2330,33
20241030,121200,208165725,2330,2330,2330,2330,148
20241030,121100,207820885,2330,2330,2330,2330,0
20241030,121000,207820885,2330,2330,2330,2330,0
20241030,120900,207820885,2330,2330,2330,2330,43
20241030,120800,207720695,2330,2330,2330,2330,1033
20241030,120700,205313805,2330,2330,2330,2330,0
20241030,120600,205313805,2330,2330,2330,2330,43
20241030,120500,205213615,2330,2330,2330,2330,3593
20241030,120400,196841925,2335,2335,2335,2335,20
20241030,120300,196795225,2330,2330,2330,2330,34
20241030,120200,196716005,2335,2335,2335,2335,0
20241030,120100,196716005,2335,2335,2335,2335,0
20241030,120000,196716005,2335,2335,2335,2335,100
20241030,115900,196482505,2330,2335,2335,2330,35
20241030,115800,196400945,2335,2330,2335,2330,521
20241030,115700,195185160,2330,2330,2330,2330,0
20241030,115600,195185160,2330,2330,2330,2330,33
20241030,115500,195108270,2335,2335,2335,2335,15
20241030,115400,195073245,2330,2330,2330,2330,33
20241030,115300,194996355,2335,2335,2335,2335,0
20241030,115200,194996355,2335,2335,2335,2335,0
20241030,115100,194996355,2335,2335,2335,2335,200
20241030,115000,194529355,2330,2330,2330,2330,0
20241030,114900,194529355,2330,2335,2335,2330,83
20241030,114800,194335720,2330,2330,2330,2330,0
20241030,114700,194335720,2330,2330,2330,2330,33
20241030,114600,194258830,2330,2330,2330,2330,0
20241030,114500,194258830,2330,2330,2330,2330,1333
20241030,114400,191152940,2330,2330,2330,2330,50
20241030,114300,191036440,2330,2330,2330,2330,0
20241030,114200,191036440,2330,2330,2330,2330,33
20241030,114100,190959550,2335,2335,2335,2335,0
20241030,114000,190959550,2335,2335,2335,2335,1680
20241030,113900,187036750,2330,2330,2330,2330,0
20241030,113800,187036750,2330,2330,2330,2330,33
20241030,113700,186959860,2330,2330,2330,2330,3992
20241030,113600,177658500,2330,2330,2330,2330,0
20241030,113500,177658500,2330,2330,2330,2330,33
20241030,113400,177581610,2335,2335,2335,2335,2
20241030,113300,177576940,2335,2335,2335,2330,40
20241030,113200,177483710,2335,2335,2335,2335,0
20241030,113100,177483710,2335,2335,2335,2335,5000
20241030,113000,165808710,2335,2335,2335,2335,3397
20241030,112900,157876715,2335,2335,2335,2335,1986
20241030,112800,153239405,2335,2335,2335,2335,33
20241030,112700,153162350,2335,2335,2335,2335,0
20241030,112600,153162350,2335,2335,2335,2335,120
20241030,112500,152882150,2335,2340,2340,2335,75
20241030,112400,152706875,2335,2335,2335,2335,33
20241030,112300,152629820,2335,2335,2335,2335,0
20241030,112200,152629820,2335,2335,2335,2335,0
20241030,112100,152629820,2335,2335,2335,2335,33
20241030,112000,152552765,2335,2335,2335,2335,168
20241030,111900,152160485,2340,2340,2340,2335,36
20241030,111800,152076415,2335,2335,2335,2335,0
20241030,111700,152076415,2335,2340,2340,2335,82
20241030,111600,151884935,2335,2335,2335,2335,0
20241030,111500,151884935,2335,2335,2335,2335,0
20241030,111400,151884935,2335,2340,2340,2335,38
20241030,111300,151796180,2340,2340,2340,2340,103
20241030,111200,151555160,2335,2335,2335,2335,33
20241030,111100,151478105,2335,2335,2335,2335,0
20241030,111000,151478105,2335,2335,2335,2335,86
20241030,110900,151277295,2340,2340,2340,2340,1
20241030,110800,151274955,2340,2340,2340,2340,2
20241030,110700,151270275,2335,2340,2340,2335,36
20241030,110600,151186200,2335,2335,2335,2335,53
20241030,110500,151062445,2335,2335,2335,2335,34
20241030,110400,150983055,2340,2340,2340,2340,0
20241030,110300,150983055,2340,2335,2340,2335,92
20241030,110200,150768205,2340,2340,2340,2340,121
20241030,110100,150485065,2340,2340,2340,2340,3
20241030,110000,150478045,2335,2340,2340,2335,106
20241030,105900,150230435,2340,2340,2340,2340,5
20241030,105800,150218735,2335,2335,2335,2335,33
20241030,105700,150141680,2335,2335,2335,2335,0
20241030,105600,150141680,2335,2335,2335,2335,86
20241030,105500,149940870,2340,2340,2340,2340,0
20241030,105400,149940870,2340,2340,2340,2340,1
20241030,105300,149938530,2340,2335,2340,2335,1047
20241030,105200,147493715,2335,2335,2335,2335,0
20241030,105100,147493715,2335,2335,2335,2335,87
20241030,105000,147290570,2335,2335,2335,2335,0
20241030,104900,147290570,2335,2335,2335,2335,33
20241030,104800,147213515,2335,2335,2335,2335,53
20241030,104700,147089760,2335,2335,2335,2335,1510
20241030,104600,143563910,2335,2340,2340,2335,34
20241030,104500,143484515,2340,2340,2340,2340,5
20241030,104400,143472815,2340,2345,2345,2340,2770
20241030,104300,136991010,2345,2345,2345,2345,1
20241030,104200,136988665,2340,2340,2340,2340,293
20241030,104100,136303045,2340,2340,2340,2340,0
20241030,104000,136303045,2340,2340,2340,2340,54
20241030,103900,136176685,2340,2340,2340,2340,33
20241030,103800,136099465,2340,2340,2340,2340,0
20241030,103700,136099465,2340,2340,2340,2340,87
20241030,103600,135895885,2345,2345,2345,2345,1
20241030,103500,135893540,2340,2340,2340,2340,133
20241030,103400,135582320,2340,2340,2340,2340,0
20241030,103300,135582320,2340,2340,2340,2340,2815
20241030,103200,128995220,2340,2345,2345,2340,734
20241030,103100,127274155,2350,2350,2350,2350,0
20241030,103000,127274155,2350,2345,2350,2345,3001
20241030,102900,120234810,2340,2340,2345,2340,4311
20241030,102800,110142015,2340,2340,2340,2340,86
20241030,102700,109940775,2340,2340,2340,2340,255
20241030,102600,109344075,2340,2340,2340,2340,54
20241030,102500,109217715,2340,2340,2340,2340,33
20241030,102400,109140495,2345,2345,2345,2345,500
20241030,102300,107967995,2340,2340,2340,2340,86
20241030,102200,107766755,2340,2340,2340,2340,0
20241030,102100,107766755,2340,2340,2340,2340,84
20241030,102000,107570195,2340,2340,2340,2340,0
20241030,101900,107570195,2340,2340,2340,2340,0
20241030,101800,107570195,2340,2345,2345,2340,1090
20241030,101700,105019580,2340,2345,2345,2340,56
20241030,101600,104888525,2340,2340,2340,2340,33
20241030,101500,104811305,2340,2340,2340,2340,53
20241030,101400,104687285,2340,2340,2340,2340,33
20241030,101300,104610065,2340,2340,2340,2340,0
20241030,101200,104610065,2340,2340,2340,2340,98
20241030,101100,104380745,2340,2340,2340,2340,105
20241030,101000,104135045,2340,2340,2340,2340,18
20241030,100900,104092925,2340,2345,2345,2340,214
20241030,100800,103591525,2335,2345,2345,2335,95
20241030,100700,103369280,2335,2340,2345,2335,3710
20241030,100600,94691080,2345,2340,2345,2340,185
20241030,100500,94257755,2340,2340,2340,2340,0
20241030,100400,94257755,2340,2345,2345,2340,36
20241030,100300,94173500,2340,2340,2340,2340,0
20241030,100200,94173500,2340,2345,2345,2340,39
20241030,100100,94082210,2345,2345,2345,2345,6
20241030,100000,94068140,2340,2345,2345,2340,93
20241030,095900,93850485,2345,2345,2345,2345,23
20241030,095800,93796550,2340,2340,2340,2340,0
20241030,095700,93796550,2340,2345,2345,2340,539
20241030,095600,92532760,2345,2345,2345,2345,13
20241030,095500,92502275,2345,2340,2345,2340,55
20241030,095400,92373570,2340,2340,2340,2340,0
20241030,095300,92373570,2340,2340,2345,2340,36
20241030,095200,92289325,2340,2340,2340,2340,200
20241030,095100,91821325,2340,2340,2340,2340,1000
20241030,095000,89481325,2340,2340,2340,2340,169
20241030,094900,89085865,2340,2340,2340,2340,0
20241030,094800,89085865,2340,2340,2340,2340,33
20241030,094700,89008645,2340,2340,2340,2340,0
20241030,094600,89008645,2340,2340,2340,2340,533
20241030,094500,87761425,2345,2345,2345,2345,0
20241030,094400,87761425,2345,2340,2345,2340,48
20241030,094300,87649030,2345,2345,2345,2345,3
20241030,094200,87641995,2340,2340,2340,2340,667
20241030,094100,86081215,2335,2340,2340,2335,38
20241030,094000,85992460,2340,2340,2340,2340,10
20241030,093900,85969060,2340,2335,2340,2335,47
20241030,093800,85859250,2340,2340,2340,2340,6
20241030,093700,85845210,2335,2335,2335,2335,1000
20241030,093600,83510210,2335,2335,2335,2335,33
20241030,093500,83433155,2340,2340,2340,2340,7
20241030,093400,83416775,2340,2340,2340,2335,39
20241030,093300,83325680,2340,2340,2340,2340,35
20241030,093200,83243780,2340,2335,2340,2335,247
20241030,093100,82665965,2340,2340,2340,2340,72
20241030,093000,82497485,2340,2340,2340,2340,123
20241030,092900,82209665,2340,2345,2345,2340,179
20241030,092800,81790165,2340,2340,2340,2340,545
20241030,092700,80514865,2335,2335,2335,2335,33
20241030,092600,80437810,2335,2335,2335,2335,0
20241030,092500,80437810,2335,2335,2335,2335,0
20241030,092400,80437810,2335,2335,2335,2335,0
20241030,092300,80437810,2335,2335,2335,2335,54
20241030,092200,80311720,2335,2345,2345,2335,196
20241030,092100,79852645,2340,2340,2340,2340,16
20241030,092000,79815205,2335,2335,2335,2335,1177
20241030,091900,77066910,2335,2340,2340,2335,231
20241030,091800,76527185,2335,2340,2340,2335,50
20241030,091700,76410385,2340,2340,2340,2340,680
20241030,091600,74819185,2340,2340,2340,2340,734
20241030,091500,73101625,2345,2345,2345,2345,1000
20241030,091400,70756625,2345,2345,2345,2335,436
20241030,091300,69736195,2345,2345,2345,2345,2808
20241030,091200,63151435,2340,2340,2345,2340,9642
20241030,091100,40587695,2335,2335,2335,2335,33
20241030,091000,40510640,2340,2340,2340,2340,2600
20241030,090900,34426640,2340,2340,2340,2340,2603
20241030,090800,28335620,2335,2335,2335,2335,34
20241030,090700,28256230,2340,2340,2340,2340,200
20241030,090600,27788230,2340,2335,2340,2335,1967
20241030,090500,23195280,2325,2330,2330,2325,1199
20241030,090400,20401615,2335,2335,2335,2335,585
20241030,090300,19035640,2330,2330,2330,2330,500
20241030,090200,17870640,2335,2335,2335,2335,5
20241030,090100,17858965,2335,2340,2340,2335,681
20241030,090000,16268330,2330,2320,2330,2320,7012