KissMeData/011420/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,185600,15053951925,2325,2325,2325,2325,46849
20241029,185500,15053951925,2325,2325,2325,2325,0
20241029,185400,15053951925,2325,2325,2325,2325,0
20241029,185300,15053951925,2325,2325,2325,2325,0
20241029,185200,15053951925,2325,2325,2325,2325,0
20241029,185100,15053951925,2325,2325,2325,2325,0
20241029,185000,15053951925,2325,2325,2325,2325,0
20241029,184900,15053951925,2325,2325,2325,2325,0
20241029,184800,15053951925,2325,2325,2325,2325,0
20241029,184700,15053951925,2325,2325,2325,2325,0
20241029,184600,15053951925,2325,2325,2325,2325,0
20241029,184500,15053951925,2325,2325,2325,2325,0
20241029,184400,15053951925,2325,2325,2325,2325,0
20241029,184300,15053951925,2325,2325,2325,2325,0
20241029,184200,15053951925,2325,2325,2325,2325,0
20241029,184100,15053951925,2325,2325,2325,2325,0
20241029,184000,15053951925,2325,2325,2325,2325,0
20241029,183900,15053951925,2325,2325,2325,2325,0
20241029,183800,15053951925,2325,2325,2325,2325,0
20241029,183700,15053951925,2325,2325,2325,2325,0
20241029,183600,15053951925,2325,2325,2325,2325,0
20241029,183500,15053951925,2325,2325,2325,2325,0
20241029,183400,15053951925,2325,2325,2325,2325,0
20241029,183300,15053951925,2325,2325,2325,2325,0
20241029,183200,15053951925,2325,2325,2325,2325,0
20241029,183100,15053951925,2325,2325,2325,2325,0
20241029,183000,15053951925,2325,2325,2325,2325,0
20241029,182900,15053951925,2325,2325,2325,2325,0
20241029,182800,15053951925,2325,2325,2325,2325,0
20241029,182700,15053951925,2325,2325,2325,2325,0
20241029,182600,15053951925,2325,2325,2325,2325,46849
20241029,182500,15053951925,2325,2325,2325,2325,0
20241029,182400,15053951925,2325,2325,2325,2325,0
20241029,182300,15053951925,2325,2325,2325,2325,0
20241029,182200,15053951925,2325,2325,2325,2325,0
20241029,182100,15053951925,2325,2325,2325,2325,0
20241029,182000,15053951925,2325,2325,2325,2325,0
20241029,181900,15053951925,2325,2325,2325,2325,0
20241029,181800,15053951925,2325,2325,2325,2325,0
20241029,181700,15053951925,2325,2325,2325,2325,0
20241029,181600,15053951925,2325,2325,2325,2325,0
20241029,181500,15053951925,2325,2325,2325,2325,0
20241029,181400,15053951925,2325,2325,2325,2325,0
20241029,181300,15053951925,2325,2325,2325,2325,0
20241029,181200,15053951925,2325,2325,2325,2325,0
20241029,181100,15053951925,2325,2325,2325,2325,0
20241029,181000,15053951925,2325,2325,2325,2325,0
20241029,180900,15053951925,2325,2325,2325,2325,0
20241029,180800,15053951925,2325,2325,2325,2325,0
20241029,180700,15053951925,2325,2325,2325,2325,0
20241029,180600,15053951925,2325,2325,2325,2325,0
20241029,180500,15053951925,2325,2325,2325,2325,0
20241029,180400,15053951925,2325,2325,2325,2325,0
20241029,180300,15053951925,2325,2325,2325,2325,0
20241029,180200,15053951925,2325,2325,2325,2325,0
20241029,180100,15053951925,2325,2325,2325,2325,0
20241029,180000,15053951925,2325,2325,2325,2325,0
20241029,175900,15053951925,2325,2325,2325,2325,0
20241029,175800,15053951925,2325,2325,2325,2325,0
20241029,175700,15053951925,2325,2325,2325,2325,0
20241029,175600,15053951925,2325,2325,2325,2325,46849
20241029,175500,15053951925,2325,2325,2325,2325,0
20241029,175400,15053951925,2325,2325,2325,2325,0
20241029,175300,15053951925,2325,2325,2325,2325,0
20241029,175200,15053951925,2325,2325,2325,2325,0
20241029,175100,15053951925,2325,2325,2325,2325,0
20241029,175000,15053951925,2325,2325,2325,2325,0
20241029,174900,15053951925,2325,2325,2325,2325,0
20241029,174800,15053951925,2325,2325,2325,2325,0
20241029,174700,15053951925,2325,2325,2325,2325,0
20241029,174600,15053951925,2325,2325,2325,2325,0
20241029,174500,15053951925,2325,2325,2325,2325,0
20241029,174400,15053951925,2325,2325,2325,2325,0
20241029,174300,15053951925,2325,2325,2325,2325,0
20241029,174200,15053951925,2325,2325,2325,2325,0
20241029,174100,15053951925,2325,2325,2325,2325,0
20241029,174000,15053951925,2325,2325,2325,2325,0
20241029,173900,15053951925,2325,2325,2325,2325,0
20241029,173800,15053951925,2325,2325,2325,2325,0
20241029,173700,15053951925,2325,2325,2325,2325,0
20241029,173600,15053951925,2325,2325,2325,2325,0
20241029,173500,15053951925,2325,2325,2325,2325,0
20241029,173400,15053951925,2325,2325,2325,2325,0
20241029,173300,15053951925,2325,2325,2325,2325,0
20241029,173200,15053951925,2325,2325,2325,2325,0
20241029,173100,15053951925,2325,2325,2325,2325,0
20241029,173000,15053951925,2325,2325,2325,2325,0
20241029,172900,15053951925,2325,2325,2325,2325,0
20241029,172800,15053951925,2325,2325,2325,2325,0
20241029,172700,15053951925,2325,2325,2325,2325,0
20241029,172600,15053951925,2325,2325,2325,2325,46849
20241029,172500,15053951925,2325,2325,2325,2325,0
20241029,172400,15053951925,2325,2325,2325,2325,0
20241029,172300,15053951925,2325,2325,2325,2325,0
20241029,172200,15053951925,2325,2325,2325,2325,0
20241029,172100,15053951925,2325,2325,2325,2325,0
20241029,172000,15053951925,2325,2325,2325,2325,0
20241029,171900,15053951925,2325,2325,2325,2325,0
20241029,171800,15053951925,2325,2325,2325,2325,0
20241029,171700,15053951925,2325,2325,2325,2325,0
20241029,171600,15053951925,2325,2325,2325,2325,0
20241029,171500,15053951925,2325,2325,2325,2325,0
20241029,171400,15053951925,2325,2325,2325,2325,0
20241029,171300,15053951925,2325,2325,2325,2325,0
20241029,171200,15053951925,2325,2325,2325,2325,0
20241029,171100,15053951925,2325,2325,2325,2325,0
20241029,171000,15053951925,2325,2325,2325,2325,0
20241029,170900,15053951925,2325,2325,2325,2325,0
20241029,170800,15053951925,2325,2325,2325,2325,0
20241029,170700,15053951925,2325,2325,2325,2325,0
20241029,170600,15053951925,2325,2325,2325,2325,0
20241029,170500,15053951925,2325,2325,2325,2325,0
20241029,170400,15053951925,2325,2325,2325,2325,0
20241029,170300,15053951925,2325,2325,2325,2325,0
20241029,170200,15053951925,2325,2325,2325,2325,0
20241029,170100,15053951925,2325,2325,2325,2325,0
20241029,170000,15053951925,2325,2325,2325,2325,0
20241029,165900,15053951925,2325,2325,2325,2325,0
20241029,165800,15053951925,2325,2325,2325,2325,0
20241029,165700,15053951925,2325,2325,2325,2325,0
20241029,165600,15053951925,2325,2325,2325,2325,46849
20241029,165500,15053951925,2325,2325,2325,2325,0
20241029,165400,15053951925,2325,2325,2325,2325,0
20241029,165300,15053951925,2325,2325,2325,2325,0
20241029,165200,15053951925,2325,2325,2325,2325,0
20241029,165100,15053951925,2325,2325,2325,2325,0
20241029,165000,15053951925,2325,2325,2325,2325,0
20241029,164900,15053951925,2325,2325,2325,2325,0
20241029,164800,15053951925,2325,2325,2325,2325,0
20241029,164700,15053951925,2325,2325,2325,2325,0
20241029,164600,15053951925,2325,2325,2325,2325,0
20241029,164500,15053951925,2325,2325,2325,2325,0
20241029,164400,15053951925,2325,2325,2325,2325,0
20241029,164300,15053951925,2325,2325,2325,2325,0
20241029,164200,15053951925,2325,2325,2325,2325,0
20241029,164100,15053951925,2325,2325,2325,2325,0
20241029,164000,15053951925,2325,2325,2325,2325,0
20241029,163900,15053951925,2325,2325,2325,2325,0
20241029,163800,15053951925,2325,2325,2325,2325,0
20241029,163700,15053951925,2325,2325,2325,2325,0
20241029,163600,15053951925,2325,2325,2325,2325,0
20241029,163500,15053951925,2325,2325,2325,2325,0
20241029,163400,15053951925,2325,2325,2325,2325,0
20241029,163300,15053951925,2325,2325,2325,2325,0
20241029,163200,15053951925,2325,2325,2325,2325,0
20241029,163100,15053951925,2325,2325,2325,2325,0
20241029,163000,15053951925,2325,2325,2325,2325,0
20241029,162900,15053951925,2325,2325,2325,2325,0
20241029,162800,15053951925,2325,2325,2325,2325,0
20241029,162700,15053951925,2325,2325,2325,2325,0
20241029,162600,15053951925,2325,2325,2325,2325,46849
20241029,162500,15053951925,2325,2325,2325,2325,0
20241029,162400,15053951925,2325,2325,2325,2325,0
20241029,162300,15053951925,2325,2325,2325,2325,0
20241029,162200,15053951925,2325,2325,2325,2325,0
20241029,162100,15053951925,2325,2325,2325,2325,0
20241029,162000,15053951925,2325,2325,2325,2325,0
20241029,161900,15053951925,2325,2325,2325,2325,0
20241029,161800,15053951925,2325,2325,2325,2325,0
20241029,161700,15053951925,2325,2325,2325,2325,0
20241029,161600,15053951925,2325,2325,2325,2325,0
20241029,161500,15053951925,2325,2325,2325,2325,0
20241029,161400,15053951925,2325,2325,2325,2325,0
20241029,161300,15053951925,2325,2325,2325,2325,0
20241029,161200,15053951925,2325,2325,2325,2325,0
20241029,161100,15053951925,2325,2325,2325,2325,0
20241029,161000,15053951925,2325,2325,2325,2325,0
20241029,160900,15053951925,2325,2325,2325,2325,0
20241029,160800,15053951925,2325,2325,2325,2325,0
20241029,160700,15053951925,2325,2325,2325,2325,0
20241029,160600,15053951925,2325,2325,2325,2325,0
20241029,160500,15053951925,2325,2325,2325,2325,0
20241029,160400,15053951925,2325,2325,2325,2325,0
20241029,160300,15053951925,2325,2325,2325,2325,0
20241029,160200,15053951925,2325,2325,2325,2325,0
20241029,160100,15053951925,2325,2325,2325,2325,0
20241029,160000,15053951925,2325,2325,2325,2325,0
20241029,155900,15053951925,2325,2325,2325,2325,0
20241029,155800,15053951925,2325,2325,2325,2325,0
20241029,155700,15053951925,2325,2325,2325,2325,0
20241029,155600,15053951925,2325,2325,2325,2325,46849
20241029,155500,15053951925,2325,2325,2325,2325,0
20241029,155400,15053951925,2325,2325,2325,2325,0
20241029,155300,15053951925,2325,2325,2325,2325,0
20241029,155200,15053951925,2325,2325,2325,2325,0
20241029,155100,15053951925,2325,2325,2325,2325,0
20241029,155000,15053951925,2325,2325,2325,2325,0
20241029,154900,15053951925,2325,2325,2325,2325,0
20241029,154800,15053951925,2325,2325,2325,2325,0
20241029,154700,15053951925,2325,2325,2325,2325,0
20241029,154600,15053951925,2325,2325,2325,2325,0
20241029,154500,15053951925,2325,2325,2325,2325,0
20241029,154400,15053951925,2325,2325,2325,2325,0
20241029,154300,15053951925,2325,2325,2325,2325,0
20241029,154200,15053951925,2325,2325,2325,2325,0
20241029,154100,15053951925,2325,2325,2325,2325,0
20241029,154000,15053951925,2325,2325,2325,2325,0
20241029,153900,15053951925,2325,2325,2325,2325,0
20241029,153800,15053951925,2325,2325,2325,2325,0
20241029,153700,15053951925,2325,2325,2325,2325,0
20241029,153600,15053951925,2325,2325,2325,2325,0
20241029,153500,15053951925,2325,2325,2325,2325,0
20241029,153400,15053951925,2325,2325,2325,2325,0
20241029,153300,15053951925,2325,2325,2325,2325,0
20241029,153200,15053951925,2325,2325,2325,2325,0
20241029,153100,15053951925,2325,2325,2325,2325,0
20241029,153000,15053951925,2325,2325,2325,2325,46849
20241029,152900,14945028000,2330,2330,2330,2330,0
20241029,152800,14945028000,2330,2330,2330,2330,0
20241029,152700,14945028000,2330,2330,2330,2330,0
20241029,152600,14945028000,2330,2330,2330,2330,0
20241029,152500,14945028000,2330,2330,2330,2330,0
20241029,152400,14945028000,2330,2330,2330,2330,0
20241029,152300,14945028000,2330,2330,2330,2330,0
20241029,152200,14945028000,2330,2330,2330,2330,0
20241029,152100,14945028000,2330,2330,2330,2330,0
20241029,152000,14945028000,2330,2330,2330,2330,0
20241029,151900,14945028000,2330,2315,2330,2315,21362
20241029,151800,14895423745,2315,2310,2315,2305,5643
20241029,151700,14882379100,2310,2305,2315,2305,8007
20241029,151600,14863897975,2315,2295,2315,2290,10818
20241029,151500,14838963130,2295,2300,2300,2295,9109
20241029,151400,14818054910,2300,2295,2300,2295,2456
20241029,151300,14812407675,2295,2305,2305,2295,1761
20241029,151200,14808355240,2295,2300,2305,2295,7481
20241029,151100,14791150470,2300,2300,2300,2300,5753
20241029,151000,14777918570,2300,2315,2315,2300,6625
20241029,150900,14762678200,2315,2315,2315,2300,1894
20241029,150800,14758314385,2315,2315,2315,2310,472
20241029,150700,14757223430,2320,2315,2320,2310,2138
20241029,150600,14752273880,2315,2305,2315,2300,8899
20241029,150500,14731720940,2305,2305,2310,2300,5062
20241029,150400,14720053665,2305,2300,2305,2295,4715
20241029,150300,14709212210,2300,2300,2300,2295,972
20241029,150200,14706980380,2300,2295,2300,2295,1502
20241029,150100,14703526280,2300,2305,2305,2300,2393
20241029,150000,14698020770,2305,2305,2310,2305,3704
20241029,145900,14689480725,2305,2300,2305,2295,4507
20241029,145800,14679116840,2300,2305,2310,2295,5694
20241029,145700,14666007100,2300,2305,2310,2300,7591
20241029,145600,14648542700,2305,2305,2310,2300,10634
20241029,145500,14624047065,2305,2310,2310,2300,1371
20241029,145400,14620885170,2310,2300,2310,2290,8467
20241029,145300,14601439005,2300,2305,2305,2300,5116
20241029,145200,14589662915,2305,2305,2310,2305,6165
20241029,145100,14575452365,2310,2315,2315,2310,1835
20241029,145000,14571210765,2320,2315,2320,2315,6203
20241029,144900,14556850815,2310,2310,2315,2310,1490
20241029,144800,14553401795,2310,2310,2315,2305,2803
20241029,144700,14546919205,2310,2310,2315,2310,3260
20241029,144600,14539387425,2310,2310,2315,2310,1769
20241029,144500,14535297075,2310,2290,2310,2285,13888
20241029,144400,14503311555,2285,2285,2300,2285,16545
20241029,144300,14465417205,2285,2295,2295,2270,32879
20241029,144200,14390504310,2305,2300,2305,2300,19934
20241029,144100,14344623740,2305,2300,2305,2300,2433
20241029,144000,14339016200,2305,2310,2315,2300,5647
20241029,143900,14325996180,2310,2305,2310,2300,3010
20241029,143800,14319048625,2305,2305,2305,2300,8001
20241029,143700,14300625675,2305,2305,2305,2305,1863
20241029,143600,14296331460,2300,2300,2305,2300,2395
20241029,143500,14290822245,2305,2305,2305,2305,1547
20241029,143400,14287256410,2300,2295,2305,2295,8000
20241029,143300,14268879795,2295,2295,2295,2295,1611
20241029,143200,14265182550,2295,2290,2300,2290,3982
20241029,143100,14256057205,2290,2290,2295,2290,1353
20241029,143000,14252957515,2290,2290,2290,2285,1277
20241029,142900,14250033705,2285,2280,2290,2280,6198
20241029,142800,14235873490,2280,2290,2290,2280,10443
20241029,142700,14212041155,2285,2285,2295,2285,1717
20241029,142600,14208117695,2290,2290,2295,2290,1705
20241029,142500,14204211690,2290,2295,2295,2285,6855
20241029,142400,14188512955,2290,2295,2295,2290,2234
20241029,142300,14183395370,2295,2285,2295,2285,2324
20241029,142200,14178073255,2290,2290,2290,2285,4129
20241029,142100,14168632230,2290,2290,2295,2285,9448
20241029,142000,14147017390,2290,2295,2295,2290,29619
20241029,141900,14079173860,2295,2300,2305,2295,9263
20241029,141800,14057912945,2295,2295,2300,2295,6455
20241029,141700,14043096180,2295,2300,2300,2295,632
20241029,141600,14041645690,2290,2305,2310,2290,46055
20241029,141500,13935864280,2305,2305,2305,2305,5030
20241029,141400,13924270130,2305,2315,2315,2305,7123
20241029,141300,13907837760,2320,2315,2320,2310,18008
20241029,141200,13866226140,2315,2315,2320,2315,4995
20241029,141100,13854658185,2320,2325,2325,2315,2711
20241029,141000,13848369070,2325,2320,2330,2320,2359
20241029,140900,13842883465,2330,2325,2330,2315,5651
20241029,140800,13829775750,2320,2330,2335,2320,9838
20241029,140700,13806874405,2335,2340,2340,2335,9717
20241029,140600,13784162370,2345,2340,2350,2340,11596
20241029,140500,13756953650,2340,2325,2340,2325,6875
20241029,140400,13740900170,2330,2335,2335,2325,4793
20241029,140300,13729731120,2325,2330,2335,2320,10637
20241029,140200,13704959805,2330,2340,2345,2320,18136
20241029,140100,13662648430,2345,2345,2345,2340,10110
20241029,140000,13638941025,2345,2345,2350,2340,11557
20241029,135900,13611857760,2345,2340,2350,2335,13962
20241029,135800,13579124195,2340,2325,2340,2325,7717
20241029,135700,13561144350,2325,2310,2325,2310,6846
20241029,135600,13545251665,2310,2315,2315,2305,10022
20241029,135500,13522082375,2310,2305,2310,2300,6974
20241029,135400,13506008365,2305,2310,2315,2305,6012
20241029,135300,13492129365,2315,2315,2315,2310,11128
20241029,135200,13466414675,2315,2325,2325,2315,7327
20241029,135100,13449421140,2325,2325,2325,2325,2727
20241029,135000,13443080865,2320,2325,2330,2320,4804
20241029,134900,13431911140,2325,2320,2325,2320,4622
20241029,134800,13421168340,2320,2315,2325,2315,7901
20241029,134700,13402840165,2315,2305,2320,2300,6424
20241029,134600,13388001980,2300,2300,2310,2295,2633
20241029,134500,13381938850,2300,2300,2300,2290,10858
20241029,134400,13357024850,2300,2300,2305,2295,14490
20241029,134300,13323755995,2300,2300,2305,2295,21498
20241029,134200,13274320030,2300,2295,2300,2285,25020
20241029,134100,13216958765,2300,2320,2320,2295,22613
20241029,134000,13164859875,2320,2315,2320,2310,4779
20241029,133900,13153811620,2315,2310,2315,2305,3491
20241029,133800,13145754635,2310,2310,2315,2300,14702
20241029,133700,13111847515,2310,2310,2315,2310,17052
20241029,133600,13072442405,2310,2305,2310,2300,33340
20241029,133500,12995590610,2305,2320,2325,2305,43358
20241029,133400,12895269130,2330,2325,2330,2320,7735
20241029,133300,12877287870,2325,2325,2330,2320,28023
20241029,133200,12812212665,2320,2320,2330,2320,23320
20241029,133100,12758044800,2325,2335,2345,2320,30515
20241029,133000,12687015070,2335,2335,2340,2330,17435
20241029,132900,12646310775,2340,2365,2365,2335,18908
20241029,132800,12602011560,2365,2350,2365,2350,7754
20241029,132700,12583715960,2355,2355,2360,2345,8974
20241029,132600,12562629085,2360,2355,2370,2350,10673
20241029,132500,12537437270,2350,2355,2365,2340,13672
20241029,132400,12505305715,2355,2340,2360,2340,33491
20241029,132300,12426595055,2340,2335,2340,2325,47796
20241029,132200,12315092595,2340,2355,2360,2335,40954
20241029,132100,12219048515,2355,2350,2375,2345,45282
20241029,132000,12112466225,2350,2420,2420,2325,164140
20241029,131900,11724714035,2420,2450,2450,2410,70983
20241029,131800,11552679215,2440,2470,2475,2435,199567
20241029,131700,11061323725,2465,2455,2470,2450,94632
20241029,131600,10828330855,2460,2455,2465,2440,57427
20241029,131500,10687430870,2450,2450,2460,2435,61325
20241029,131400,10537254160,2455,2450,2460,2445,64192
20241029,131300,10379903000,2445,2445,2455,2445,50156
20241029,131200,10256906075,2450,2435,2455,2435,83175
20241029,131100,10053367805,2435,2440,2445,2425,58177
20241029,131000,9911700925,2435,2440,2450,2430,81557
20241029,130900,9712445570,2445,2430,2445,2430,47167
20241029,130800,9597407350,2440,2435,2440,2430,52114
20241029,130700,9470543390,2430,2435,2440,2425,55816
20241029,130600,9334678670,2440,2435,2440,2425,68910
20241029,130500,9166763930,2435,2420,2440,2415,66086
20241029,130400,9006198790,2420,2415,2435,2410,86692
20241029,130300,8796213205,2410,2410,2425,2400,60524
20241029,130200,8650083780,2410,2400,2415,2400,94234
20241029,130100,8422901885,2405,2410,2425,2390,100958
20241029,130000,8179450560,2410,2405,2410,2400,43276
20241029,125900,8075235785,2400,2400,2415,2395,62561
20241029,125800,7924626335,2410,2405,2415,2390,76943
20241029,125700,7739788515,2400,2400,2420,2395,72780
20241029,125600,7564556975,2400,2395,2410,2380,81743
20241029,125500,7368780855,2395,2375,2395,2360,78817
20241029,125400,7180871895,2375,2375,2380,2350,43320
20241029,125300,7078339215,2365,2365,2390,2355,83949
20241029,125200,6878935920,2370,2360,2375,2350,43973
20241029,125100,6774978860,2360,2345,2370,2340,33175
20241029,125000,6696826900,2325,2315,2345,2315,20306
20241029,124900,6649456285,2315,2320,2330,2315,2569
20241029,124800,6643490395,2330,2335,2335,2325,19028
20241029,124700,6599175335,2340,2330,2345,2330,6622
20241029,124600,6583692525,2330,2330,2340,2325,8625
20241029,124500,6563593310,2330,2310,2335,2310,23851
20241029,124400,6508309730,2310,2300,2315,2300,11485
20241029,124300,6481813590,2300,2315,2315,2300,11285
20241029,124200,6455792495,2310,2315,2325,2310,14736
20241029,124100,6421705105,2315,2315,2325,2310,14678
20241029,124000,6387717995,2315,2315,2340,2310,15615
20241029,123900,6351460000,2315,2340,2350,2310,34731
20241029,123800,6270595605,2340,2340,2355,2340,15733
20241029,123700,6233654145,2340,2350,2350,2340,6814
20241029,123600,6217678250,2350,2355,2360,2350,32248
20241029,123500,6141839055,2360,2340,2360,2330,22262
20241029,123400,6089808565,2340,2345,2360,2330,38894
20241029,123300,5998658720,2345,2320,2355,2320,53141
20241029,123200,5874086335,2325,2335,2335,2310,44017
20241029,123100,5771784615,2335,2350,2365,2325,50472
20241029,123000,5653695795,2365,2345,2365,2340,37022
20241029,122900,5566646205,2340,2350,2360,2340,34468
20241029,122800,5485858010,2355,2365,2395,2345,54980
20241029,122700,5355746695,2360,2365,2365,2345,58389
20241029,122600,5218349910,2365,2385,2395,2365,102639
20241029,122500,4974210305,2385,2385,2415,2380,187386
20241029,122400,4525299380,2380,2360,2395,2355,125620
20241029,122300,4226136575,2365,2355,2380,2345,76411
20241029,122200,4045414555,2355,2340,2360,2335,82724
20241029,122100,3851329170,2340,2310,2340,2310,30328
20241029,122000,3780806010,2310,2310,2310,2305,1739
20241029,121900,3776796930,2310,2305,2310,2305,2010
20241029,121800,3772153955,2305,2305,2305,2300,2569
20241029,121700,3766232435,2305,2305,2305,2300,970
20241029,121600,3763998085,2305,2295,2305,2295,3399
20241029,121500,3756176140,2290,2290,2290,2290,18
20241029,121400,3756134920,2290,2295,2295,2290,744
20241029,121300,3754428365,2290,2280,2290,2280,4841
20241029,121200,3743363345,2285,2285,2285,2285,8
20241029,121100,3743345065,2290,2290,2290,2290,35
20241029,121000,3743264915,2290,2280,2290,2280,125
20241029,120900,3742978910,2285,2280,2285,2275,694
20241029,120800,3741399500,2280,2295,2295,2280,4921
20241029,120700,3730156905,2295,2295,2295,2290,1628
20241029,120600,3726428640,2295,2290,2295,2285,179
20241029,120500,3726018725,2295,2295,2295,2295,1504
20241029,120400,3722567045,2280,2295,2295,2280,1092
20241029,120300,3720067005,2295,2285,2295,2285,2918
20241029,120200,3713391360,2275,2285,2285,2275,1993
20241029,120100,3708844565,2275,2275,2275,2275,920
20241029,120000,3706751565,2280,2275,2280,2265,1308
20241029,115900,3703771955,2270,2275,2275,2260,16528
20241029,115800,3666320100,2270,2285,2290,2270,28815
20241029,115700,3600823580,2275,2285,2290,2270,18624
20241029,115600,3558388780,2285,2305,2305,2280,46900
20241029,115500,3450850175,2310,2310,2310,2305,341
20241029,115400,3450063990,2305,2310,2310,2305,9958
20241029,115300,3427095835,2305,2310,2310,2305,2528
20241029,115200,3421258350,2305,2310,2315,2305,16235
20241029,115100,3383783160,2310,2325,2325,2310,4168
20241029,115000,3374124675,2325,2310,2325,2310,3955
20241029,114900,3364952985,2310,2320,2320,2310,3510
20241029,114800,3356831065,2325,2320,2325,2320,2996
20241029,114700,3349879795,2320,2315,2330,2315,861
20241029,114600,3347880180,2310,2315,2320,2310,2542
20241029,114500,3341997775,2315,2315,2320,2310,2667
20241029,114400,3335818370,2315,2320,2320,2310,6317
20241029,114300,3321208190,2320,2325,2330,2320,21920
20241029,114200,3270296510,2325,2340,2345,2325,3947
20241029,114100,3261085375,2345,2335,2350,2330,28401
20241029,114000,3194599185,2335,2310,2335,2310,32312
20241029,113900,3119311695,2310,2320,2330,2310,8632
20241029,113800,3099281860,2320,2330,2335,2315,10225
20241029,113700,3075497210,2335,2335,2335,2315,18258
20241029,113600,3033068540,2335,2340,2340,2325,5303
20241029,113500,3020691925,2340,2340,2340,2325,32515
20241029,113400,2944753870,2340,2330,2340,2325,21724
20241029,113300,2894008650,2335,2310,2340,2310,33900
20241029,113200,2815285065,2310,2315,2315,2305,4806
20241029,113100,2804185370,2315,2320,2320,2305,11313
20241029,113000,2777994620,2315,2320,2320,2310,26519
20241029,112900,2716577685,2315,2320,2330,2315,35710
20241029,112800,2633589675,2320,2315,2325,2305,28929
20241029,112700,2566477330,2320,2300,2325,2300,23930
20241029,112600,2511049910,2300,2315,2315,2300,16874
20241029,112500,2472050530,2315,2305,2315,2295,19576
20241029,112400,2426840160,2305,2300,2305,2300,651
20241029,112300,2425340455,2305,2310,2310,2295,4352
20241029,112200,2415327050,2310,2285,2315,2285,28269
20241029,112100,2350119830,2280,2295,2300,2280,9513
20241029,112000,2328312620,2295,2285,2295,2285,3172
20241029,111900,2321049150,2285,2285,2285,2285,342
20241029,111800,2320267680,2285,2290,2290,2280,1229
20241029,111700,2317460690,2285,2290,2295,2285,2742
20241029,111600,2311182350,2290,2290,2290,2285,1254
20241029,111500,2308316475,2290,2290,2290,2290,201
20241029,111400,2307856185,2290,2280,2290,2280,5255
20241029,111300,2295824875,2280,2280,2280,2275,4593
20241029,111200,2285353910,2275,2275,2280,2270,4449
20241029,111100,2275231710,2275,2290,2290,2275,4350
20241029,111000,2265300690,2290,2285,2290,2285,2726
20241029,110900,2259058205,2280,2290,2290,2280,1708
20241029,110800,2255154175,2290,2290,2290,2290,1
20241029,110700,2255151885,2280,2280,2285,2280,3061
20241029,110600,2248167825,2285,2280,2285,2275,2946
20241029,110500,2241460615,2280,2285,2285,2280,843
20241029,110400,2239534490,2285,2285,2285,2285,3
20241029,110300,2239527635,2270,2285,2290,2270,8712
20241029,110200,2219667050,2280,2295,2300,2265,22135
20241029,110100,2169137815,2295,2295,2300,2295,16450
20241029,110000,2131328065,2295,2285,2300,2285,16585
20241029,105900,2093296995,2280,2275,2285,2270,2978
20241029,105800,2086513975,2275,2280,2280,2270,3872
20241029,105700,2077707565,2280,2260,2285,2260,2080
20241029,105600,2072963580,2275,2280,2285,2265,21119
20241029,105500,2024846275,2280,2270,2280,2270,10547
20241029,105400,2000884290,2265,2270,2270,2260,354
20241029,105300,2000082715,2270,2265,2270,2250,8193
20241029,105200,1981597105,2255,2270,2270,2250,16919
20241029,105100,1943406750,2270,2285,2290,2265,12391
20241029,105000,1915186210,2285,2285,2290,2275,2917
20241029,104900,1908536035,2290,2285,2290,2280,5654
20241029,104800,1895629880,2290,2285,2290,2280,1345
20241029,104700,1892555005,2290,2285,2290,2280,7191
20241029,104600,1876135330,2285,2280,2290,2280,5117
20241029,104500,1864442775,2280,2290,2290,2275,2006
20241029,104400,1859870115,2295,2295,2310,2280,12082
20241029,104300,1832219750,2300,2300,2310,2280,17525
20241029,104200,1791912230,2300,2275,2320,2275,35983
20241029,104100,1709043490,2270,2260,2275,2260,4611
20241029,104000,1698586510,2260,2265,2265,2260,707
20241029,103900,1696987790,2265,2270,2270,2255,18581
20241029,103800,1654963495,2270,2295,2295,2270,11356
20241029,103700,1629094455,2295,2285,2305,2280,70152
20241029,103600,1468486595,2280,2260,2290,2260,26321
20241029,103500,1408511160,2260,2260,2265,2255,5915
20241029,103400,1395139385,2260,2245,2260,2245,26384
20241029,103300,1335594570,2245,2245,2250,2235,9047
20241029,103200,1315269310,2240,2245,2245,2240,2603
20241029,103100,1309428090,2245,2235,2250,2235,9270
20241029,103000,1288630365,2235,2235,2235,2230,1290
20241029,102900,1285747975,2235,2235,2235,2235,928
20241029,102800,1283673895,2235,2235,2235,2235,111
20241029,102700,1283425810,2235,2225,2235,2225,4824
20241029,102600,1272672880,2225,2235,2235,2225,4775
20241029,102500,1262026835,2235,2235,2240,2235,592
20241029,102400,1260703710,2235,2240,2245,2235,9719
20241029,102300,1238930400,2245,2245,2250,2240,13448
20241029,102200,1208738380,2245,2235,2245,2235,12377
20241029,102100,1181009225,2235,2235,2235,2230,1444
20241029,102000,1177783885,2235,2225,2235,2225,8399
20241029,101900,1159077390,2225,2225,2225,2225,1153
20241029,101800,1156511965,2215,2220,2220,2215,4458
20241029,101700,1146615260,2220,2220,2220,2215,724
20241029,101600,1145008845,2220,2215,2220,2205,5203
20241029,101500,1133503035,2205,2210,2220,2205,2911
20241029,101400,1127081845,2210,2220,2220,2210,5428
20241029,101300,1115079995,2220,2220,2220,2220,2011
20241029,101200,1110615575,2220,2220,2220,2220,56
20241029,101100,1110491255,2220,2220,2220,2215,414
20241029,101000,1109574230,2220,2220,2220,2220,31
20241029,100900,1109505410,2220,2215,2220,2210,4691
20241029,100800,1099096395,2220,2220,2220,2215,1521
20241029,100700,1095725850,2220,2220,2220,2215,1804
20241029,100600,1091724090,2215,2220,2220,2215,2886
20241029,100500,1085324745,2220,2215,2220,2210,5360
20241029,100400,1073442810,2215,2220,2225,2215,18165
20241029,100300,1033177215,2220,2210,2225,2205,11222
20241029,100200,1008294230,2205,2195,2210,2195,13787
20241029,100100,977915740,2200,2195,2200,2195,287
20241029,100000,977285525,2195,2195,2195,2195,502
20241029,095900,976183635,2195,2195,2200,2190,3487
20241029,095800,968528970,2195,2195,2200,2195,1760
20241029,095700,964663260,2195,2195,2200,2195,3570
20241029,095600,956827010,2195,2200,2200,2195,729
20241029,095500,955226660,2195,2195,2200,2195,809
20241029,095400,953450895,2190,2190,2195,2190,523
20241029,095300,952305505,2190,2185,2190,2185,44
20241029,095200,952209250,2185,2180,2185,2180,3080
20241029,095100,945484475,2175,2180,2185,2175,2264
20241029,095000,940548855,2180,2180,2185,2175,4745
20241029,094900,930203035,2180,2190,2190,2180,5625
20241029,094800,917921040,2195,2185,2195,2185,3574
20241029,094700,910111780,2185,2190,2190,2185,1306
20241029,094600,907253155,2190,2190,2195,2190,780
20241029,094500,905544905,2195,2195,2195,2190,1445
20241029,094400,902378150,2195,2190,2195,2185,6268
20241029,094300,888658910,2190,2195,2195,2190,3189
20241029,094200,881667315,2195,2195,2200,2190,7
20241029,094100,881651945,2190,2200,2200,2190,12964
20241029,094000,853206345,2200,2205,2205,2200,902
20241029,093900,851219435,2205,2205,2205,2200,1223
20241029,093800,848522970,2205,2205,2205,2205,122
20241029,093700,848253960,2205,2205,2205,2200,469
20241029,093600,847220095,2205,2205,2210,2205,271
20241029,093500,846621760,2205,2210,2210,2205,1505
20241029,093400,843299960,2205,2205,2205,2205,1176
20241029,093300,840706880,2205,2205,2210,2200,638
20241029,093200,839300045,2210,2205,2210,2205,3114
20241029,093100,832431150,2205,2200,2205,2200,1150
20241029,093000,829898460,2200,2200,2205,2195,6556
20241029,092900,815486670,2200,2200,2200,2190,4034
20241029,092800,806638510,2195,2205,2205,2190,21440
20241029,092700,759571975,2205,2215,2215,2205,14022
20241029,092600,728620730,2215,2220,2220,2210,5191
20241029,092500,717118725,2220,2230,2230,2220,2665
20241029,092400,711192710,2230,2230,2230,2230,5281
20241029,092300,699416080,2230,2230,2235,2230,3922
20241029,092200,690669215,2230,2230,2230,2230,3261
20241029,092100,683397185,2230,2225,2230,2225,2421
20241029,092000,678010440,2225,2225,2230,2225,4716
20241029,091900,667497415,2225,2225,2225,2220,2852
20241029,091800,661151965,2225,2225,2225,2225,95
20241029,091700,660940590,2220,2210,2225,2210,5150
20241029,091600,649552415,2210,2220,2225,2210,3372
20241029,091500,642068920,2215,2220,2220,2210,7689
20241029,091400,625062995,2215,2220,2220,2215,2152
20241029,091300,620292405,2230,2230,2230,2220,4867
20241029,091200,609447245,2220,2220,2235,2215,2413
20241029,091100,604070465,2220,2210,2220,2210,1595
20241029,091000,600545005,2215,2225,2230,2210,10709
20241029,090900,576842605,2225,2230,2235,2220,13566
20241029,090800,546681820,2240,2230,2240,2220,14552
20241029,090700,514206055,2230,2225,2235,2225,2146
20241029,090600,509423010,2220,2230,2230,2220,5244
20241029,090500,497781310,2220,2225,2225,2220,8452
20241029,090400,479010470,2225,2230,2240,2225,7560
20241029,090300,462155575,2230,2250,2250,2225,20853
20241029,090200,415456945,2255,2245,2255,2240,10616
20241029,090100,391581865,2240,2255,2255,2230,46990
20241029,090000,286215255,2255,2260,2270,2250,126722