KissMeData/011420/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,185700,4437475640,2185,2185,2185,2185,94367
20241028,185600,4437475640,2185,2185,2185,2185,0
20241028,185500,4437475640,2185,2185,2185,2185,0
20241028,185400,4437475640,2185,2185,2185,2185,0
20241028,185300,4437475640,2185,2185,2185,2185,0
20241028,185200,4437475640,2185,2185,2185,2185,0
20241028,185100,4437475640,2185,2185,2185,2185,0
20241028,185000,4437475640,2185,2185,2185,2185,0
20241028,184900,4437475640,2185,2185,2185,2185,0
20241028,184800,4437475640,2185,2185,2185,2185,0
20241028,184700,4437475640,2185,2185,2185,2185,0
20241028,184600,4437475640,2185,2185,2185,2185,0
20241028,184500,4437475640,2185,2185,2185,2185,0
20241028,184400,4437475640,2185,2185,2185,2185,0
20241028,184300,4437475640,2185,2185,2185,2185,0
20241028,184200,4437475640,2185,2185,2185,2185,0
20241028,184100,4437475640,2185,2185,2185,2185,0
20241028,184000,4437475640,2185,2185,2185,2185,0
20241028,183900,4437475640,2185,2185,2185,2185,0
20241028,183800,4437475640,2185,2185,2185,2185,0
20241028,183700,4437475640,2185,2185,2185,2185,0
20241028,183600,4437475640,2185,2185,2185,2185,0
20241028,183500,4437475640,2185,2185,2185,2185,0
20241028,183400,4437475640,2185,2185,2185,2185,0
20241028,183300,4437475640,2185,2185,2185,2185,0
20241028,183200,4437475640,2185,2185,2185,2185,0
20241028,183100,4437475640,2185,2185,2185,2185,0
20241028,183000,4437475640,2185,2185,2185,2185,0
20241028,182900,4437475640,2185,2185,2185,2185,0
20241028,182800,4437475640,2185,2185,2185,2185,0
20241028,182700,4437475640,2185,2185,2185,2185,94367
20241028,182600,4437475640,2185,2185,2185,2185,0
20241028,182500,4437475640,2185,2185,2185,2185,0
20241028,182400,4437475640,2185,2185,2185,2185,0
20241028,182300,4437475640,2185,2185,2185,2185,0
20241028,182200,4437475640,2185,2185,2185,2185,0
20241028,182100,4437475640,2185,2185,2185,2185,0
20241028,182000,4437475640,2185,2185,2185,2185,0
20241028,181900,4437475640,2185,2185,2185,2185,0
20241028,181800,4437475640,2185,2185,2185,2185,0
20241028,181700,4437475640,2185,2185,2185,2185,0
20241028,181600,4437475640,2185,2185,2185,2185,0
20241028,181500,4437475640,2185,2185,2185,2185,0
20241028,181400,4437475640,2185,2185,2185,2185,0
20241028,181300,4437475640,2185,2185,2185,2185,0
20241028,181200,4437475640,2185,2185,2185,2185,0
20241028,181100,4437475640,2185,2185,2185,2185,0
20241028,181000,4437475640,2185,2185,2185,2185,0
20241028,180900,4437475640,2185,2185,2185,2185,0
20241028,180800,4437475640,2185,2185,2185,2185,0
20241028,180700,4437475640,2185,2185,2185,2185,0
20241028,180600,4437475640,2185,2185,2185,2185,0
20241028,180500,4437475640,2185,2185,2185,2185,0
20241028,180400,4437475640,2185,2185,2185,2185,0
20241028,180300,4437475640,2185,2185,2185,2185,0
20241028,180200,4437475640,2185,2185,2185,2185,0
20241028,180100,4437475640,2185,2185,2185,2185,0
20241028,180000,4437475640,2185,2185,2185,2185,0
20241028,175900,4437475640,2185,2185,2185,2185,0
20241028,175800,4437475640,2185,2185,2185,2185,0
20241028,175700,4437475640,2185,2185,2185,2185,94367
20241028,175600,4437475640,2185,2185,2185,2185,0
20241028,175500,4437475640,2185,2185,2185,2185,0
20241028,175400,4437475640,2185,2185,2185,2185,0
20241028,175300,4437475640,2185,2185,2185,2185,0
20241028,175200,4437475640,2185,2185,2185,2185,0
20241028,175100,4437475640,2185,2185,2185,2185,0
20241028,175000,4437475640,2185,2185,2185,2185,0
20241028,174900,4437475640,2185,2185,2185,2185,0
20241028,174800,4437475640,2185,2185,2185,2185,0
20241028,174700,4437475640,2185,2185,2185,2185,0
20241028,174600,4437475640,2185,2185,2185,2185,0
20241028,174500,4437475640,2185,2185,2185,2185,0
20241028,174400,4437475640,2185,2185,2185,2185,0
20241028,174300,4437475640,2185,2185,2185,2185,0
20241028,174200,4437475640,2185,2185,2185,2185,0
20241028,174100,4437475640,2185,2185,2185,2185,0
20241028,174000,4437475640,2185,2185,2185,2185,0
20241028,173900,4437475640,2185,2185,2185,2185,0
20241028,173800,4437475640,2185,2185,2185,2185,0
20241028,173700,4437475640,2185,2185,2185,2185,0
20241028,173600,4437475640,2185,2185,2185,2185,0
20241028,173500,4437475640,2185,2185,2185,2185,0
20241028,173400,4437475640,2185,2185,2185,2185,0
20241028,173300,4437475640,2185,2185,2185,2185,0
20241028,173200,4437475640,2185,2185,2185,2185,0
20241028,173100,4437475640,2185,2185,2185,2185,0
20241028,173000,4437475640,2185,2185,2185,2185,0
20241028,172900,4437475640,2185,2185,2185,2185,0
20241028,172800,4437475640,2185,2185,2185,2185,0
20241028,172700,4437475640,2185,2185,2185,2185,94367
20241028,172600,4437475640,2185,2185,2185,2185,0
20241028,172500,4437475640,2185,2185,2185,2185,0
20241028,172400,4437475640,2185,2185,2185,2185,0
20241028,172300,4437475640,2185,2185,2185,2185,0
20241028,172200,4437475640,2185,2185,2185,2185,0
20241028,172100,4437475640,2185,2185,2185,2185,0
20241028,172000,4437475640,2185,2185,2185,2185,0
20241028,171900,4437475640,2185,2185,2185,2185,0
20241028,171800,4437475640,2185,2185,2185,2185,0
20241028,171700,4437475640,2185,2185,2185,2185,0
20241028,171600,4437475640,2185,2185,2185,2185,0
20241028,171500,4437475640,2185,2185,2185,2185,0
20241028,171400,4437475640,2185,2185,2185,2185,0
20241028,171300,4437475640,2185,2185,2185,2185,0
20241028,171200,4437475640,2185,2185,2185,2185,0
20241028,171100,4437475640,2185,2185,2185,2185,0
20241028,171000,4437475640,2185,2185,2185,2185,0
20241028,170900,4437475640,2185,2185,2185,2185,0
20241028,170800,4437475640,2185,2185,2185,2185,0
20241028,170700,4437475640,2185,2185,2185,2185,0
20241028,170600,4437475640,2185,2185,2185,2185,0
20241028,170500,4437475640,2185,2185,2185,2185,0
20241028,170400,4437475640,2185,2185,2185,2185,0
20241028,170300,4437475640,2185,2185,2185,2185,0
20241028,170200,4437475640,2185,2185,2185,2185,0
20241028,170100,4437475640,2185,2185,2185,2185,0
20241028,170000,4437475640,2185,2185,2185,2185,0
20241028,165900,4437475640,2185,2185,2185,2185,0
20241028,165800,4437475640,2185,2185,2185,2185,0
20241028,165700,4437475640,2185,2185,2185,2185,94367
20241028,165600,4437475640,2185,2185,2185,2185,0
20241028,165500,4437475640,2185,2185,2185,2185,0
20241028,165400,4437475640,2185,2185,2185,2185,0
20241028,165300,4437475640,2185,2185,2185,2185,0
20241028,165200,4437475640,2185,2185,2185,2185,0
20241028,165100,4437475640,2185,2185,2185,2185,0
20241028,165000,4437475640,2185,2185,2185,2185,0
20241028,164900,4437475640,2185,2185,2185,2185,0
20241028,164800,4437475640,2185,2185,2185,2185,0
20241028,164700,4437475640,2185,2185,2185,2185,0
20241028,164600,4437475640,2185,2185,2185,2185,0
20241028,164500,4437475640,2185,2185,2185,2185,0
20241028,164400,4437475640,2185,2185,2185,2185,0
20241028,164300,4437475640,2185,2185,2185,2185,0
20241028,164200,4437475640,2185,2185,2185,2185,0
20241028,164100,4437475640,2185,2185,2185,2185,0
20241028,164000,4437475640,2185,2185,2185,2185,0
20241028,163900,4437475640,2185,2185,2185,2185,0
20241028,163800,4437475640,2185,2185,2185,2185,0
20241028,163700,4437475640,2185,2185,2185,2185,0
20241028,163600,4437475640,2185,2185,2185,2185,0
20241028,163500,4437475640,2185,2185,2185,2185,0
20241028,163400,4437475640,2185,2185,2185,2185,0
20241028,163300,4437475640,2185,2185,2185,2185,0
20241028,163200,4437475640,2185,2185,2185,2185,0
20241028,163100,4437475640,2185,2185,2185,2185,0
20241028,163000,4437475640,2185,2185,2185,2185,0
20241028,162900,4437475640,2185,2185,2185,2185,0
20241028,162800,4437475640,2185,2185,2185,2185,0
20241028,162700,4437475640,2185,2185,2185,2185,94367
20241028,162600,4437475640,2185,2185,2185,2185,0
20241028,162500,4437475640,2185,2185,2185,2185,0
20241028,162400,4437475640,2185,2185,2185,2185,0
20241028,162300,4437475640,2185,2185,2185,2185,0
20241028,162200,4437475640,2185,2185,2185,2185,0
20241028,162100,4437475640,2185,2185,2185,2185,0
20241028,162000,4437475640,2185,2185,2185,2185,0
20241028,161900,4437475640,2185,2185,2185,2185,0
20241028,161800,4437475640,2185,2185,2185,2185,0
20241028,161700,4437475640,2185,2185,2185,2185,0
20241028,161600,4437475640,2185,2185,2185,2185,0
20241028,161500,4437475640,2185,2185,2185,2185,0
20241028,161400,4437475640,2185,2185,2185,2185,0
20241028,161300,4437475640,2185,2185,2185,2185,0
20241028,161200,4437475640,2185,2185,2185,2185,0
20241028,161100,4437475640,2185,2185,2185,2185,0
20241028,161000,4437475640,2185,2185,2185,2185,0
20241028,160900,4437475640,2185,2185,2185,2185,0
20241028,160800,4437475640,2185,2185,2185,2185,0
20241028,160700,4437475640,2185,2185,2185,2185,0
20241028,160600,4437475640,2185,2185,2185,2185,0
20241028,160500,4437475640,2185,2185,2185,2185,0
20241028,160400,4437475640,2185,2185,2185,2185,0
20241028,160300,4437475640,2185,2185,2185,2185,0
20241028,160200,4437475640,2185,2185,2185,2185,0
20241028,160100,4437475640,2185,2185,2185,2185,0
20241028,160000,4437475640,2185,2185,2185,2185,0
20241028,155900,4437475640,2185,2185,2185,2185,0
20241028,155800,4437475640,2185,2185,2185,2185,0
20241028,155700,4437475640,2185,2185,2185,2185,94367
20241028,155600,4437475640,2185,2185,2185,2185,0
20241028,155500,4437475640,2185,2185,2185,2185,0
20241028,155400,4437475640,2185,2185,2185,2185,0
20241028,155300,4437475640,2185,2185,2185,2185,0
20241028,155200,4437475640,2185,2185,2185,2185,0
20241028,155100,4437475640,2185,2185,2185,2185,0
20241028,155000,4437475640,2185,2185,2185,2185,0
20241028,154900,4437475640,2185,2185,2185,2185,0
20241028,154800,4437475640,2185,2185,2185,2185,0
20241028,154700,4437475640,2185,2185,2185,2185,0
20241028,154600,4437475640,2185,2185,2185,2185,0
20241028,154500,4437475640,2185,2185,2185,2185,0
20241028,154400,4437475640,2185,2185,2185,2185,0
20241028,154300,4437475640,2185,2185,2185,2185,0
20241028,154200,4437475640,2185,2185,2185,2185,0
20241028,154100,4437475640,2185,2185,2185,2185,0
20241028,154000,4437475640,2185,2185,2185,2185,0
20241028,153900,4437475640,2185,2185,2185,2185,0
20241028,153800,4437475640,2185,2185,2185,2185,0
20241028,153700,4437475640,2185,2185,2185,2185,0
20241028,153600,4437475640,2185,2185,2185,2185,0
20241028,153500,4437475640,2185,2185,2185,2185,0
20241028,153400,4437475640,2185,2185,2185,2185,0
20241028,153300,4437475640,2185,2185,2185,2185,0
20241028,153200,4437475640,2185,2185,2185,2185,94367
20241028,153100,4231283745,2205,2205,2205,2205,0
20241028,153000,4231283745,2205,2205,2205,2205,0
20241028,152900,4231283745,2205,2205,2205,2205,0
20241028,152800,4231283745,2205,2205,2205,2205,0
20241028,152700,4231283745,2205,2205,2205,2205,0
20241028,152600,4231283745,2205,2205,2205,2205,0
20241028,152500,4231283745,2205,2205,2205,2205,0
20241028,152400,4231283745,2205,2205,2205,2205,0
20241028,152300,4231283745,2205,2205,2205,2205,0
20241028,152200,4231283745,2205,2205,2205,2205,0
20241028,152100,4231283745,2205,2205,2205,2205,0
20241028,152000,4231283745,2205,2205,2205,2205,0
20241028,151900,4231283745,2205,2205,2205,2205,0
20241028,151800,4231283745,2205,2210,2210,2205,9242
20241028,151700,4210900020,2210,2210,2215,2205,38739
20241028,151600,4125389585,2205,2205,2210,2205,3075
20241028,151500,4118604005,2205,2205,2210,2205,6469
20241028,151400,4104329835,2210,2210,2210,2210,7560
20241028,151300,4087622235,2215,2210,2215,2210,2898
20241028,151200,4081216670,2215,2215,2215,2210,5467
20241028,151100,4069132625,2210,2215,2215,2210,20351
20241028,151000,4024145415,2215,2215,2215,2210,3209
20241028,150900,4017051355,2210,2215,2215,2210,6064
20241028,150800,4003648965,2210,2215,2215,2210,3732
20241028,150700,3995396510,2220,2215,2220,2215,8331
20241028,150600,3976943235,2220,2220,2220,2215,567
20241028,150500,3975685845,2220,2220,2220,2215,2277
20241028,150400,3970631555,2220,2215,2220,2215,520
20241028,150300,3969478160,2220,2215,2220,2215,4582
20241028,150200,3959329025,2215,2220,2220,2215,877
20241028,150100,3957385545,2220,2215,2220,2215,1799
20241028,150000,3953400580,2215,2215,2220,2210,4499
20241028,145900,3943441220,2215,2215,2215,2210,1262
20241028,145800,3940645895,2215,2220,2220,2210,21604
20241028,145700,3892792275,2225,2220,2225,2220,2862
20241028,145600,3886438615,2220,2220,2220,2220,154
20241028,145500,3886096735,2215,2220,2220,2215,6441
20241028,145400,3871816135,2225,2225,2225,2225,30
20241028,145300,3871749385,2225,2225,2225,2225,909
20241028,145200,3869726860,2225,2220,2225,2220,4601
20241028,145100,3859512625,2220,2220,2220,2215,2304
20241028,145000,3854397750,2220,2220,2220,2215,1228
20241028,144900,3851672590,2225,2220,2225,2215,6367
20241028,144800,3837534955,2220,2220,2220,2220,1104
20241028,144700,3835084075,2220,2220,2220,2215,2356
20241028,144600,3829863755,2220,2220,2220,2215,3155
20241028,144500,3822862755,2220,2220,2220,2220,945
20241028,144400,3820764855,2220,2220,2220,2215,5266
20241028,144300,3809099620,2215,2220,2220,2215,1358
20241028,144200,3806091625,2220,2220,2220,2215,456
20241028,144100,3805081305,2215,2220,2220,2215,954
20241028,144000,3802967775,2220,2220,2225,2215,1060
20241028,143900,3800614575,2220,2220,2220,2220,355
20241028,143800,3799826475,2220,2220,2220,2215,546
20241028,143700,3798616310,2220,2220,2220,2215,1287
20241028,143600,3795762670,2215,2220,2220,2215,4448
20241028,143500,3785892605,2220,2220,2225,2220,1010
20241028,143400,3783650375,2220,2225,2225,2220,1267
20241028,143300,3780831305,2225,2220,2225,2220,3585
20241028,143200,3772858380,2220,2220,2220,2220,1866
20241028,143100,3768715860,2225,2220,2225,2215,2122
20241028,143000,3764010265,2220,2220,2225,2220,607
20241028,142900,3762662715,2220,2220,2220,2215,15979
20241028,142800,3727194330,2225,2230,2230,2225,7242
20241028,142700,3711080370,2230,2225,2230,2225,3230
20241028,142600,3703891970,2230,2230,2230,2225,80
20241028,142500,3703713750,2230,2225,2230,2220,646
20241028,142400,3702275630,2220,2225,2225,2220,4821
20241028,142300,3691551175,2230,2230,2230,2230,152
20241028,142200,3691212215,2235,2230,2235,2225,2873
20241028,142100,3684816010,2235,2235,2235,2235,3
20241028,142000,3684809305,2230,2230,2235,2230,5047
20241028,141900,3673540525,2230,2230,2230,2230,633
20241028,141800,3672128935,2230,2225,2230,2225,1012
20241028,141700,3669877185,2230,2225,2230,2225,372
20241028,141600,3669049445,2225,2225,2225,2225,3900
20241028,141500,3660371945,2230,2230,2230,2230,231
20241028,141400,3659856815,2230,2235,2235,2230,691
20241028,141300,3658315820,2235,2235,2235,2230,892
20241028,141200,3656326425,2235,2235,2235,2235,140
20241028,141100,3656013525,2235,2230,2235,2230,136
20241028,141000,3655710195,2230,2230,2230,2230,139
20241028,140900,3655400225,2235,2230,2235,2230,142
20241028,140800,3655083105,2230,2235,2235,2230,2665
20241028,140700,3649140080,2230,2235,2235,2230,399
20241028,140600,3648250150,2230,2230,2230,2230,285
20241028,140500,3647614600,2230,2235,2235,2230,62
20241028,140400,3647476120,2235,2230,2235,2230,607
20241028,140300,3646121180,2230,2225,2230,2225,533
20241028,140200,3644935230,2230,2225,2230,2225,6233
20241028,140100,3631066545,2225,2230,2235,2225,1591
20241028,140000,3627518675,2230,2235,2235,2230,73
20241028,135900,3627355880,2230,2230,2235,2230,170
20241028,135800,3626976500,2235,2235,2235,2230,235
20241028,135700,3626451530,2235,2235,2235,2235,355
20241028,135600,3625658105,2235,2235,2235,2235,5
20241028,135500,3625646930,2235,2225,2235,2225,1223
20241028,135400,3622919630,2230,2235,2235,2230,1450
20241028,135300,3619686090,2235,2235,2235,2235,26
20241028,135200,3619627980,2235,2235,2235,2235,100
20241028,135100,3619404480,2235,2235,2235,2225,2361
20241028,135000,3614145765,2235,2235,2235,2235,19
20241028,134900,3614103300,2235,2235,2235,2235,10
20241028,134800,3614080950,2235,2235,2235,2235,341
20241028,134700,3613318815,2230,2230,2230,2230,260
20241028,134600,3612739015,2230,2230,2230,2230,4746
20241028,134500,3602155435,2235,2230,2235,2230,298
20241028,134400,3601490870,2230,2230,2230,2230,584
20241028,134300,3600188550,2230,2230,2230,2230,141
20241028,134200,3599874120,2225,2230,2230,2225,95
20241028,134100,3599662645,2230,2225,2230,2220,2091
20241028,134000,3595019275,2230,2230,2230,2230,84
20241028,133900,3594831955,2220,2230,2230,2220,5009
20241028,133800,3583694265,2225,2225,2230,2225,3423
20241028,133700,3576078050,2225,2230,2230,2225,1729
20241028,133600,3572230065,2225,2225,2225,2225,1
20241028,133500,3572227840,2230,2230,2230,2230,750
20241028,133400,3570555340,2230,2220,2230,2220,1009
20241028,133300,3568312815,2225,2225,2225,2225,687
20241028,133200,3566784240,2230,2230,2230,2225,11137
20241028,133100,3541994700,2230,2230,2230,2230,1087
20241028,133000,3539570690,2235,2235,2235,2230,1015
20241028,132900,3537305605,2235,2240,2240,2235,7063
20241028,132800,3521519180,2240,2240,2240,2240,8
20241028,132700,3521501260,2240,2240,2240,2240,1
20241028,132600,3521499020,2235,2235,2235,2235,7
20241028,132500,3521483375,2235,2235,2240,2235,748
20241028,132400,3519811580,2240,2240,2240,2240,3
20241028,132300,3519804860,2240,2240,2240,2240,188
20241028,132200,3519383740,2240,2240,2240,2240,1336
20241028,132100,3516391100,2240,2240,2240,2240,505
20241028,132000,3515259900,2240,2240,2240,2240,907
20241028,131900,3513228220,2240,2240,2240,2240,62
20241028,131800,3513089340,2235,2230,2235,2230,6074
20241028,131700,3499528195,2230,2240,2240,2230,8815
20241028,131600,3479837830,2240,2240,2240,2235,22
20241028,131500,3479788555,2240,2240,2240,2240,316
20241028,131400,3479080715,2240,2240,2240,2235,272
20241028,131300,3478472435,2240,2240,2240,2235,159
20241028,131200,3478116725,2240,2240,2240,2240,65
20241028,131100,3477971125,2235,2240,2240,2235,1037
20241028,131000,3475652745,2240,2240,2240,2240,878
20241028,130900,3473686025,2240,2235,2240,2235,651
20241028,130800,3472231025,2240,2245,2245,2240,203
20241028,130700,3471776300,2240,2245,2245,2240,551
20241028,130600,3470540360,2240,2240,2240,2240,323
20241028,130500,3469816840,2240,2235,2240,2235,503
20241028,130400,3468690140,2240,2240,2240,2235,424
20241028,130300,3467741420,2240,2240,2240,2240,303
20241028,130200,3467062700,2240,2245,2245,2240,2041
20241028,130100,3462490855,2245,2245,2245,2245,45
20241028,130000,3462389830,2245,2240,2245,2240,14
20241028,125900,3462358405,2245,2245,2245,2245,135
20241028,125800,3462055330,2245,2245,2245,2245,53
20241028,125700,3461936345,2240,2240,2240,2235,1537
20241028,125600,3458493470,2240,2240,2240,2240,291
20241028,125500,3457841630,2235,2240,2240,2235,14
20241028,125400,3457810275,2235,2235,2235,2235,701
20241028,125300,3456243540,2235,2240,2240,2235,273
20241028,125200,3455632370,2240,2240,2240,2240,8
20241028,125100,3455614450,2235,2235,2235,2235,235
20241028,125000,3455089225,2240,2235,2240,2235,1165
20241028,124900,3452485420,2240,2240,2240,2240,10
20241028,124800,3452463020,2240,2235,2240,2235,16
20241028,124700,3452427185,2240,2240,2240,2240,1
20241028,124600,3452424945,2240,2240,2240,2235,361
20241028,124500,3451617030,2240,2240,2240,2240,346
20241028,124400,3450841990,2240,2235,2240,2235,2716
20241028,124300,3444771150,2240,2240,2240,2235,1967
20241028,124200,3440374395,2240,2240,2240,2240,93
20241028,124100,3440166075,2240,2245,2245,2235,2870
20241028,124000,3433737255,2250,2250,2250,2240,3246
20241028,123900,3426453355,2245,2245,2245,2245,2054
20241028,123800,3421842125,2245,2245,2245,2240,1243
20241028,123700,3419057755,2245,2235,2245,2235,2175
20241028,123600,3414187280,2240,2235,2240,2235,946
20241028,123500,3412070470,2240,2240,2240,2230,3701
20241028,123400,3403788680,2240,2240,2240,2235,2850
20241028,123300,3397404705,2240,2230,2240,2230,2119
20241028,123200,3392673970,2230,2230,2235,2230,351
20241028,123100,3391891235,2230,2235,2235,2230,1032
20241028,123000,3389589305,2235,2235,2235,2235,226
20241028,122900,3389084195,2240,2235,2240,2235,1206
20241028,122800,3386388030,2235,2230,2240,2230,4944
20241028,122700,3375347365,2230,2230,2230,2230,27
20241028,122600,3375287155,2230,2230,2230,2230,417
20241028,122500,3374357245,2225,2225,2225,2225,760
20241028,122400,3372666245,2225,2225,2230,2225,1569
20241028,122300,3369174770,2225,2230,2230,2225,1538
20241028,122200,3365752680,2230,2230,2230,2230,1813
20241028,122100,3361709690,2230,2225,2230,2220,434
20241028,122000,3360743970,2220,2220,2230,2220,8412
20241028,121900,3342056310,2220,2225,2225,2220,553
20241028,121800,3340828255,2220,2220,2225,2220,834
20241028,121700,3338974655,2225,2220,2225,2220,815
20241028,121600,3337165330,2225,2220,2225,2220,2327
20241028,121500,3331996865,2225,2225,2225,2225,100
20241028,121400,3331774365,2225,2225,2225,2225,1164
20241028,121300,3329184465,2225,2215,2225,2215,3330
20241028,121200,3321792640,2220,2220,2220,2220,40
20241028,121100,3321703840,2220,2215,2220,2215,315
20241028,121000,3321005870,2215,2220,2220,2215,1403
20241028,120900,3317897710,2215,2215,2220,2210,4495
20241028,120800,3307961300,2210,2225,2225,2210,3316
20241028,120700,3300614590,2220,2220,2225,2220,463
20241028,120600,3299586230,2225,2220,2225,2220,1080
20241028,120500,3297187240,2225,2225,2225,2220,2641
20241028,120400,3291321705,2225,2215,2225,2215,5582
20241028,120300,3278946840,2220,2220,2220,2215,4252
20241028,120200,3269517855,2220,2220,2220,2210,6035
20241028,120100,3256149490,2220,2220,2220,2210,5464
20241028,120000,3244048565,2225,2220,2225,2215,1679
20241028,115900,3240324580,2220,2225,2225,2215,9746
20241028,115800,3218673135,2225,2225,2230,2225,7709
20241028,115700,3201519710,2225,2225,2225,2220,2886
20241028,115600,3195108570,2225,2215,2225,2215,6457
20241028,115500,3180791655,2215,2215,2220,2210,12283
20241028,115400,3153597825,2220,2220,2225,2220,6323
20241028,115300,3139558945,2215,2210,2220,2210,5349
20241028,115200,3127724540,2215,2235,2235,2210,39555
20241028,115100,3039938665,2235,2235,2235,2230,6148
20241028,115000,3026226475,2235,2240,2240,2230,4464
20241028,114900,3016267905,2240,2240,2240,2230,935
20241028,114800,3014178865,2230,2235,2240,2230,13424
20241028,114700,2984201725,2240,2250,2250,2230,22847
20241028,114600,2933059960,2255,2270,2270,2240,38166
20241028,114500,2847171410,2270,2270,2270,2255,30302
20241028,114400,2778666000,2270,2275,2275,2270,2415
20241028,114300,2773181935,2275,2275,2275,2275,541
20241028,114200,2771951160,2275,2275,2275,2275,56
20241028,114100,2771823760,2275,2270,2275,2270,1105
20241028,114000,2769315380,2270,2270,2275,2270,836
20241028,113900,2767417640,2275,2275,2275,2275,11
20241028,113800,2767392615,2270,2275,2275,2270,303
20241028,113700,2766703300,2275,2275,2280,2265,17474
20241028,113600,2727069255,2280,2280,2280,2280,44
20241028,113500,2726968935,2280,2275,2280,2275,535
20241028,113400,2725751790,2280,2280,2280,2275,815
20241028,113300,2723897625,2285,2285,2285,2285,1
20241028,113200,2723895340,2285,2285,2285,2285,178
20241028,113100,2723488610,2285,2275,2285,2270,431
20241028,113000,2722508040,2275,2285,2285,2275,6290
20241028,112900,2708192410,2285,2285,2285,2285,4
20241028,112800,2708183270,2280,2280,2285,2280,1480
20241028,112700,2704808425,2285,2280,2285,2280,554
20241028,112600,2703544340,2280,2285,2285,2280,594
20241028,112500,2702187220,2285,2285,2285,2280,201
20241028,112400,2701728190,2285,2280,2285,2280,2270
20241028,112300,2696551240,2280,2280,2280,2275,2030
20241028,112200,2691923870,2285,2280,2285,2280,403
20241028,112100,2691004810,2280,2285,2290,2280,721
20241028,112000,2689360110,2290,2285,2290,2285,987
20241028,111900,2687104595,2280,2280,2280,2280,2
20241028,111800,2687100035,2275,2275,2275,2275,2
20241028,111700,2687095485,2275,2280,2280,2275,218
20241028,111600,2686599495,2280,2275,2280,2275,351
20241028,111500,2685799245,2280,2280,2280,2275,709
20241028,111400,2684182750,2285,2285,2285,2285,460
20241028,111300,2683131650,2280,2285,2285,2280,1985
20241028,111200,2678605690,2285,2285,2285,2280,900
20241028,111100,2676551190,2285,2280,2285,2275,2229
20241028,111000,2671468050,2280,2280,2280,2275,9812
20241028,110900,2649099190,2280,2280,2280,2275,1058
20241028,110800,2646687235,2280,2275,2280,2275,1866
20241028,110700,2642440530,2270,2280,2280,2270,23186
20241028,110600,2589781235,2275,2280,2280,2275,1036
20241028,110500,2587424085,2275,2280,2285,2275,17259
20241028,110400,2548102235,2285,2285,2285,2285,110
20241028,110300,2547850885,2285,2285,2285,2285,119
20241028,110200,2547578970,2280,2280,2290,2280,117
20241028,110100,2547311660,2285,2285,2285,2280,1153
20241028,110000,2544679280,2280,2285,2285,2280,15701
20241028,105900,2508803675,2285,2285,2290,2285,4052
20241028,105800,2499544370,2285,2290,2290,2285,5410
20241028,105700,2487168665,2290,2290,2300,2290,923
20241028,105600,2485054965,2290,2300,2300,2290,22831
20241028,105500,2432736710,2300,2300,2300,2300,74
20241028,105400,2432566510,2305,2305,2305,2305,3
20241028,105300,2432559595,2305,2305,2305,2295,30
20241028,105200,2432490665,2305,2300,2305,2300,305
20241028,105100,2431788405,2300,2300,2300,2300,2056
20241028,105000,2427059605,2300,2305,2305,2300,1272
20241028,104900,2424128930,2310,2305,2310,2305,2036
20241028,104800,2419435925,2305,2305,2305,2305,387
20241028,104700,2418543890,2305,2305,2305,2305,7
20241028,104600,2418527755,2300,2300,2300,2300,0
20241028,104500,2418527755,2300,2300,2305,2300,276
20241028,104400,2417892930,2300,2300,2300,2300,455
20241028,104300,2416846430,2300,2300,2300,2295,296
20241028,104200,2416166595,2300,2300,2300,2300,1870
20241028,104100,2411865595,2300,2305,2305,2300,253
20241028,104000,2411283645,2305,2300,2305,2300,9341
20241028,103900,2389799285,2300,2305,2305,2300,1406
20241028,103800,2386558495,2310,2310,2310,2305,4267
20241028,103700,2376704775,2305,2310,2310,2305,1596
20241028,103600,2373020995,2310,2310,2310,2310,2547
20241028,103500,2367137425,2305,2310,2310,2305,3282
20241028,103400,2359565605,2310,2310,2310,2310,73
20241028,103300,2359396975,2310,2310,2310,2310,1588
20241028,103200,2355728695,2310,2310,2310,2305,590
20241028,103100,2354366295,2310,2310,2310,2310,250
20241028,103000,2353788795,2310,2310,2310,2310,22
20241028,102900,2353737975,2310,2310,2310,2310,1
20241028,102800,2353735665,2305,2300,2310,2300,806
20241028,102700,2351878060,2305,2305,2305,2300,4767
20241028,102600,2340898895,2300,2300,2300,2300,0
20241028,102500,2340898895,2300,2320,2320,2300,5357
20241028,102400,2328525860,2320,2315,2325,2310,1476
20241028,102300,2325108815,2325,2310,2325,2310,8199
20241028,102200,2306077575,2310,2305,2310,2305,604
20241028,102100,2304682835,2305,2310,2310,2305,3499
20241028,102000,2296611780,2310,2305,2310,2305,1158
20241028,101900,2293942530,2295,2310,2310,2295,3679
20241028,101800,2285480510,2310,2310,2310,2310,138
20241028,101700,2285161730,2310,2305,2310,2305,260
20241028,101600,2284561630,2305,2300,2305,2300,129
20241028,101500,2284264785,2305,2305,2310,2300,4625
20241028,101400,2273613830,2300,2310,2310,2300,892
20241028,101300,2271556710,2310,2305,2310,2305,1343
20241028,101200,2268455945,2305,2305,2305,2305,368
20241028,101100,2267607705,2305,2305,2305,2305,1693
20241028,101000,2263705340,2305,2305,2305,2300,2790
20241028,100900,2257279390,2305,2300,2305,2300,542
20241028,100800,2256030095,2300,2300,2305,2300,5789
20241028,100700,2242715390,2305,2300,2305,2300,161
20241028,100600,2242345055,2305,2300,2305,2300,1090
20241028,100500,2239837800,2300,2300,2305,2295,3798
20241028,100400,2231102620,2300,2295,2300,2295,1492
20241028,100300,2227677960,2295,2290,2295,2290,1203
20241028,100200,2224917080,2295,2285,2295,2285,1511
20241028,100100,2221460520,2290,2290,2295,2285,379
20241028,100000,2220592355,2285,2290,2295,2285,1476
20241028,095900,2217217580,2295,2295,2295,2285,428
20241028,095800,2216237520,2295,2295,2300,2290,2286
20241028,095700,2210996140,2300,2300,2300,2300,101
20241028,095600,2210763840,2295,2300,2300,2295,2019
20241028,095500,2206123240,2300,2295,2300,2290,2944
20241028,095400,2199378650,2295,2295,2295,2295,65
20241028,095300,2199229475,2290,2295,2295,2290,6580
20241028,095200,2184155555,2300,2300,2300,2300,157
20241028,095100,2183794455,2300,2300,2300,2295,229
20241028,095000,2183268755,2295,2290,2295,2290,1963
20241028,094900,2178764170,2290,2300,2300,2290,1141
20241028,094800,2176145650,2295,2295,2300,2295,1394
20241028,094700,2172946275,2290,2295,2295,2290,527
20241028,094600,2171737570,2295,2295,2300,2295,1678
20241028,094500,2167884600,2295,2280,2295,2280,6517
20241028,094400,2152977890,2285,2280,2285,2280,1597
20241028,094300,2149329330,2285,2285,2285,2285,1904
20241028,094200,2144978690,2290,2285,2290,2280,1839
20241028,094100,2140775685,2285,2285,2290,2280,7938
20241028,094000,2122647160,2290,2285,2290,2285,1279
20241028,093900,2119724640,2275,2280,2280,2275,10286
20241028,093800,2096293355,2285,2290,2295,2280,32847
20241028,093700,2021323040,2290,2290,2290,2285,1589
20241028,093600,2017684275,2290,2290,2295,2285,2163
20241028,093500,2012736145,2290,2290,2300,2285,2651
20241028,093400,2006662985,2290,2290,2300,2290,10208
20241028,093300,1983285080,2295,2295,2300,2295,4073
20241028,093200,1973935345,2295,2300,2305,2290,5470
20241028,093100,1961373105,2300,2300,2305,2300,3509
20241028,093000,1953302295,2295,2290,2300,2290,5846
20241028,092900,1939876365,2295,2295,2295,2290,2273
20241028,092800,1934662330,2295,2295,2295,2290,8312
20241028,092700,1915600770,2295,2285,2295,2280,5733
20241028,092600,1902477165,2285,2285,2290,2280,6372
20241028,092500,1887923545,2280,2285,2290,2280,6854
20241028,092400,1872269665,2280,2290,2290,2280,9326
20241028,092300,1850991265,2280,2305,2305,2280,27212
20241028,092200,1788678440,2300,2305,2320,2300,9558
20241028,092100,1766639160,2300,2305,2310,2300,2735
20241028,092000,1760335140,2305,2300,2305,2300,6752
20241028,091900,1744792315,2305,2305,2310,2305,2323
20241028,091800,1739435300,2300,2305,2305,2295,14579
20241028,091700,1705890525,2305,2305,2310,2305,8862
20241028,091600,1685456115,2310,2325,2330,2305,13535
20241028,091500,1654105115,2325,2315,2325,2310,3904
20241028,091400,1645068395,2320,2310,2320,2305,5796
20241028,091300,1631661295,2305,2310,2310,2300,17323
20241028,091200,1591796000,2300,2310,2310,2300,19255
20241028,091100,1547382520,2310,2345,2345,2305,30116
20241028,091000,1477773405,2330,2315,2345,2315,13587
20241028,090900,1446176040,2310,2310,2325,2305,16350
20241028,090800,1408402445,2315,2325,2330,2275,82604
20241028,090700,1217951275,2330,2340,2345,2325,24203
20241028,090600,1161421965,2340,2345,2375,2340,64189
20241028,090500,1009986735,2350,2370,2380,2340,61166
20241028,090400,865965810,2370,2370,2380,2360,40074
20241028,090300,771017020,2375,2390,2390,2365,48350
20241028,090200,656160945,2390,2380,2410,2375,57329
20241028,090100,518968225,2375,2405,2425,2360,75273
20241028,090000,339715400,2395,2445,2450,2395,139515