KissMeData/019490/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,190500,784722945,2950,2950,2950,2950,2496
20241028,190400,784722945,2950,2950,2950,2950,0
20241028,190300,784722945,2950,2950,2950,2950,0
20241028,190200,784722945,2950,2950,2950,2950,0
20241028,190100,784722945,2950,2950,2950,2950,0
20241028,190000,784722945,2950,2950,2950,2950,0
20241028,185900,784722945,2950,2950,2950,2950,0
20241028,185800,784722945,2950,2950,2950,2950,0
20241028,185700,784722945,2950,2950,2950,2950,0
20241028,185600,784722945,2950,2950,2950,2950,0
20241028,185500,784722945,2950,2950,2950,2950,0
20241028,185400,784722945,2950,2950,2950,2950,0
20241028,185300,784722945,2950,2950,2950,2950,0
20241028,185200,784722945,2950,2950,2950,2950,0
20241028,185100,784722945,2950,2950,2950,2950,0
20241028,185000,784722945,2950,2950,2950,2950,0
20241028,184900,784722945,2950,2950,2950,2950,0
20241028,184800,784722945,2950,2950,2950,2950,0
20241028,184700,784722945,2950,2950,2950,2950,0
20241028,184600,784722945,2950,2950,2950,2950,0
20241028,184500,784722945,2950,2950,2950,2950,0
20241028,184400,784722945,2950,2950,2950,2950,0
20241028,184300,784722945,2950,2950,2950,2950,0
20241028,184200,784722945,2950,2950,2950,2950,0
20241028,184100,784722945,2950,2950,2950,2950,0
20241028,184000,784722945,2950,2950,2950,2950,0
20241028,183900,784722945,2950,2950,2950,2950,0
20241028,183800,784722945,2950,2950,2950,2950,0
20241028,183700,784722945,2950,2950,2950,2950,0
20241028,183600,784722945,2950,2950,2950,2950,0
20241028,183500,784722945,2950,2950,2950,2950,2496
20241028,183400,784722945,2950,2950,2950,2950,0
20241028,183300,784722945,2950,2950,2950,2950,0
20241028,183200,784722945,2950,2950,2950,2950,0
20241028,183100,784722945,2950,2950,2950,2950,0
20241028,183000,784722945,2950,2950,2950,2950,0
20241028,182900,784722945,2950,2950,2950,2950,0
20241028,182800,784722945,2950,2950,2950,2950,0
20241028,182700,784722945,2950,2950,2950,2950,0
20241028,182600,784722945,2950,2950,2950,2950,0
20241028,182500,784722945,2950,2950,2950,2950,0
20241028,182400,784722945,2950,2950,2950,2950,0
20241028,182300,784722945,2950,2950,2950,2950,0
20241028,182200,784722945,2950,2950,2950,2950,0
20241028,182100,784722945,2950,2950,2950,2950,0
20241028,182000,784722945,2950,2950,2950,2950,0
20241028,181900,784722945,2950,2950,2950,2950,0
20241028,181800,784722945,2950,2950,2950,2950,0
20241028,181700,784722945,2950,2950,2950,2950,0
20241028,181600,784722945,2950,2950,2950,2950,0
20241028,181500,784722945,2950,2950,2950,2950,0
20241028,181400,784722945,2950,2950,2950,2950,0
20241028,181300,784722945,2950,2950,2950,2950,0
20241028,181200,784722945,2950,2950,2950,2950,0
20241028,181100,784722945,2950,2950,2950,2950,0
20241028,181000,784722945,2950,2950,2950,2950,0
20241028,180900,784722945,2950,2950,2950,2950,0
20241028,180800,784722945,2950,2950,2950,2950,0
20241028,180700,784722945,2950,2950,2950,2950,0
20241028,180600,784722945,2950,2950,2950,2950,0
20241028,180500,784722945,2950,2950,2950,2950,2496
20241028,180400,784722945,2950,2950,2950,2950,0
20241028,180300,784722945,2950,2950,2950,2950,0
20241028,180200,784722945,2950,2950,2950,2950,0
20241028,180100,784722945,2950,2950,2950,2950,0
20241028,180000,784722945,2950,2950,2950,2950,0
20241028,175900,784722945,2950,2950,2950,2950,0
20241028,175800,784722945,2950,2950,2950,2950,0
20241028,175700,784722945,2950,2950,2950,2950,0
20241028,175600,784722945,2950,2950,2950,2950,0
20241028,175500,784722945,2950,2950,2950,2950,0
20241028,175400,784722945,2950,2950,2950,2950,0
20241028,175300,784722945,2950,2950,2950,2950,0
20241028,175200,784722945,2950,2950,2950,2950,0
20241028,175100,784722945,2950,2950,2950,2950,0
20241028,175000,784722945,2950,2950,2950,2950,0
20241028,174900,784722945,2950,2950,2950,2950,0
20241028,174800,784722945,2950,2950,2950,2950,0
20241028,174700,784722945,2950,2950,2950,2950,0
20241028,174600,784722945,2950,2950,2950,2950,0
20241028,174500,784722945,2950,2950,2950,2950,0
20241028,174400,784722945,2950,2950,2950,2950,0
20241028,174300,784722945,2950,2950,2950,2950,0
20241028,174200,784722945,2950,2950,2950,2950,0
20241028,174100,784722945,2950,2950,2950,2950,0
20241028,174000,784722945,2950,2950,2950,2950,0
20241028,173900,784722945,2950,2950,2950,2950,0
20241028,173800,784722945,2950,2950,2950,2950,0
20241028,173700,784722945,2950,2950,2950,2950,0
20241028,173600,784722945,2950,2950,2950,2950,0
20241028,173500,784722945,2950,2950,2950,2950,2496
20241028,173400,784722945,2950,2950,2950,2950,0
20241028,173300,784722945,2950,2950,2950,2950,0
20241028,173200,784722945,2950,2950,2950,2950,0
20241028,173100,784722945,2950,2950,2950,2950,0
20241028,173000,784722945,2950,2950,2950,2950,0
20241028,172900,784722945,2950,2950,2950,2950,0
20241028,172800,784722945,2950,2950,2950,2950,0
20241028,172700,784722945,2950,2950,2950,2950,0
20241028,172600,784722945,2950,2950,2950,2950,0
20241028,172500,784722945,2950,2950,2950,2950,0
20241028,172400,784722945,2950,2950,2950,2950,0
20241028,172300,784722945,2950,2950,2950,2950,0
20241028,172200,784722945,2950,2950,2950,2950,0
20241028,172100,784722945,2950,2950,2950,2950,0
20241028,172000,784722945,2950,2950,2950,2950,0
20241028,171900,784722945,2950,2950,2950,2950,0
20241028,171800,784722945,2950,2950,2950,2950,0
20241028,171700,784722945,2950,2950,2950,2950,0
20241028,171600,784722945,2950,2950,2950,2950,0
20241028,171500,784722945,2950,2950,2950,2950,0
20241028,171400,784722945,2950,2950,2950,2950,0
20241028,171300,784722945,2950,2950,2950,2950,0
20241028,171200,784722945,2950,2950,2950,2950,0
20241028,171100,784722945,2950,2950,2950,2950,0
20241028,171000,784722945,2950,2950,2950,2950,0
20241028,170900,784722945,2950,2950,2950,2950,0
20241028,170800,784722945,2950,2950,2950,2950,0
20241028,170700,784722945,2950,2950,2950,2950,0
20241028,170600,784722945,2950,2950,2950,2950,0
20241028,170500,784722945,2950,2950,2950,2950,2496
20241028,170400,784722945,2950,2950,2950,2950,0
20241028,170300,784722945,2950,2950,2950,2950,0
20241028,170200,784722945,2950,2950,2950,2950,0
20241028,170100,784722945,2950,2950,2950,2950,0
20241028,170000,784722945,2950,2950,2950,2950,0
20241028,165900,784722945,2950,2950,2950,2950,0
20241028,165800,784722945,2950,2950,2950,2950,0
20241028,165700,784722945,2950,2950,2950,2950,0
20241028,165600,784722945,2950,2950,2950,2950,0
20241028,165500,784722945,2950,2950,2950,2950,0
20241028,165400,784722945,2950,2950,2950,2950,0
20241028,165300,784722945,2950,2950,2950,2950,0
20241028,165200,784722945,2950,2950,2950,2950,0
20241028,165100,784722945,2950,2950,2950,2950,0
20241028,165000,784722945,2950,2950,2950,2950,0
20241028,164900,784722945,2950,2950,2950,2950,0
20241028,164800,784722945,2950,2950,2950,2950,0
20241028,164700,784722945,2950,2950,2950,2950,0
20241028,164600,784722945,2950,2950,2950,2950,0
20241028,164500,784722945,2950,2950,2950,2950,0
20241028,164400,784722945,2950,2950,2950,2950,0
20241028,164300,784722945,2950,2950,2950,2950,0
20241028,164200,784722945,2950,2950,2950,2950,0
20241028,164100,784722945,2950,2950,2950,2950,0
20241028,164000,784722945,2950,2950,2950,2950,0
20241028,163900,784722945,2950,2950,2950,2950,0
20241028,163800,784722945,2950,2950,2950,2950,0
20241028,163700,784722945,2950,2950,2950,2950,0
20241028,163600,784722945,2950,2950,2950,2950,0
20241028,163500,784722945,2950,2950,2950,2950,2496
20241028,163400,784722945,2950,2950,2950,2950,0
20241028,163300,784722945,2950,2950,2950,2950,0
20241028,163200,784722945,2950,2950,2950,2950,0
20241028,163100,784722945,2950,2950,2950,2950,0
20241028,163000,784722945,2950,2950,2950,2950,0
20241028,162900,784722945,2950,2950,2950,2950,0
20241028,162800,784722945,2950,2950,2950,2950,0
20241028,162700,784722945,2950,2950,2950,2950,0
20241028,162600,784722945,2950,2950,2950,2950,0
20241028,162500,784722945,2950,2950,2950,2950,0
20241028,162400,784722945,2950,2950,2950,2950,0
20241028,162300,784722945,2950,2950,2950,2950,0
20241028,162200,784722945,2950,2950,2950,2950,0
20241028,162100,784722945,2950,2950,2950,2950,0
20241028,162000,784722945,2950,2950,2950,2950,0
20241028,161900,784722945,2950,2950,2950,2950,0
20241028,161800,784722945,2950,2950,2950,2950,0
20241028,161700,784722945,2950,2950,2950,2950,0
20241028,161600,784722945,2950,2950,2950,2950,0
20241028,161500,784722945,2950,2950,2950,2950,0
20241028,161400,784722945,2950,2950,2950,2950,0
20241028,161300,784722945,2950,2950,2950,2950,0
20241028,161200,784722945,2950,2950,2950,2950,0
20241028,161100,784722945,2950,2950,2950,2950,0
20241028,161000,784722945,2950,2950,2950,2950,0
20241028,160900,784722945,2950,2950,2950,2950,0
20241028,160800,784722945,2950,2950,2950,2950,0
20241028,160700,784722945,2950,2950,2950,2950,0
20241028,160600,784722945,2950,2950,2950,2950,0
20241028,160500,784722945,2950,2950,2950,2950,2496
20241028,160400,784722945,2950,2950,2950,2950,0
20241028,160300,784722945,2950,2950,2950,2950,0
20241028,160200,784722945,2950,2950,2950,2950,0
20241028,160100,784722945,2950,2950,2950,2950,0
20241028,160000,784722945,2950,2950,2950,2950,0
20241028,155900,784722945,2950,2950,2950,2950,0
20241028,155800,784722945,2950,2950,2950,2950,0
20241028,155700,784722945,2950,2950,2950,2950,0
20241028,155600,784722945,2950,2950,2950,2950,0
20241028,155500,784722945,2950,2950,2950,2950,0
20241028,155400,784722945,2950,2950,2950,2950,0
20241028,155300,784722945,2950,2950,2950,2950,0
20241028,155200,784722945,2950,2950,2950,2950,0
20241028,155100,784722945,2950,2950,2950,2950,0
20241028,155000,784722945,2950,2950,2950,2950,0
20241028,154900,784722945,2950,2950,2950,2950,0
20241028,154800,784722945,2950,2950,2950,2950,0
20241028,154700,784722945,2950,2950,2950,2950,0
20241028,154600,784722945,2950,2950,2950,2950,0
20241028,154500,784722945,2950,2950,2950,2950,0
20241028,154400,784722945,2950,2950,2950,2950,0
20241028,154300,784722945,2950,2950,2950,2950,0
20241028,154200,784722945,2950,2950,2950,2950,0
20241028,154100,784722945,2950,2950,2950,2950,0
20241028,154000,784722945,2950,2950,2950,2950,0
20241028,153900,784722945,2950,2950,2950,2950,0
20241028,153800,784722945,2950,2950,2950,2950,0
20241028,153700,784722945,2950,2950,2950,2950,0
20241028,153600,784722945,2950,2950,2950,2950,0
20241028,153500,784722945,2950,2950,2950,2950,2496
20241028,153400,784722945,2950,2950,2950,2950,0
20241028,153300,784722945,2950,2950,2950,2950,0
20241028,153200,784722945,2950,2950,2950,2950,0
20241028,153100,784722945,2950,2950,2950,2950,0
20241028,153000,784722945,2950,2950,2950,2950,2496
20241028,152900,777359745,2935,2935,2935,2935,0
20241028,152800,777359745,2935,2935,2935,2935,0
20241028,152700,777359745,2935,2935,2935,2935,0
20241028,152600,777359745,2935,2935,2935,2935,0
20241028,152500,777359745,2935,2935,2935,2935,0
20241028,152400,777359745,2935,2935,2935,2935,0
20241028,152300,777359745,2935,2935,2935,2935,0
20241028,152200,777359745,2935,2935,2935,2935,0
20241028,152100,777359745,2935,2935,2935,2935,0
20241028,152000,777359745,2935,2935,2935,2935,0
20241028,151900,777359745,2935,2940,2950,2935,676
20241028,151800,775373025,2940,2940,2940,2935,1574
20241028,151700,770750880,2940,2960,2960,2940,2049
20241028,151600,764717340,2960,2940,2960,2940,2163
20241028,151500,758338405,2960,2960,2960,2960,44
20241028,151400,758208165,2960,2960,2960,2960,45
20241028,151300,758074965,2965,2965,2965,2965,44
20241028,151200,757944505,2955,2950,2955,2935,2667
20241028,151100,750081655,2950,2945,2950,2945,939
20241028,151000,747312800,2940,2950,2950,2940,505
20241028,150900,745825050,2950,2970,2970,2950,178
20241028,150800,745298635,2980,2935,3000,2935,1725
20241028,150700,740187755,2935,2930,2935,2930,632
20241028,150600,738334785,2930,2930,2930,2920,775
20241028,150500,736065035,2930,2925,2930,2925,1032
20241028,150400,733042675,2930,2930,2930,2930,4
20241028,150300,733030955,2930,2925,2930,2925,612
20241028,150200,731237970,2925,2915,2925,2915,468
20241028,150100,729873060,2900,2900,2900,2900,984
20241028,150000,727019460,2900,2910,2910,2900,1696
20241028,145900,722097490,2910,2910,2910,2910,0
20241028,145800,722097490,2910,2915,2915,2910,583
20241028,145700,720398545,2925,2925,2925,2925,0
20241028,145600,720398545,2925,2925,2925,2925,1
20241028,145500,720395620,2915,2930,2930,2915,832
20241028,145400,717966860,2930,2925,2930,2925,128
20241028,145300,717592435,2900,2920,2925,2900,886
20241028,145200,715013415,2920,2920,2920,2920,0
20241028,145100,715013415,2920,2890,2925,2890,703
20241028,145000,712963920,2890,2890,2890,2890,53
20241028,144900,712810750,2885,2885,2890,2885,44
20241028,144800,712683610,2880,2880,2880,2880,61
20241028,144700,712507930,2880,2875,2880,2875,76
20241028,144600,712289160,2875,2875,2875,2875,22
20241028,144500,712225910,2875,2875,2875,2875,44
20241028,144400,712099410,2855,2865,2865,2855,500
20241028,144300,710670395,2880,2880,2880,2880,50
20241028,144200,710526395,2880,2880,2880,2880,1
20241028,144100,710523515,2855,2870,2870,2855,1232
20241028,144000,707000775,2860,2880,2880,2860,711
20241028,143900,704957125,2880,2880,2880,2880,100
20241028,143800,704669125,2885,2885,2885,2885,120
20241028,143700,704322925,2885,2885,2885,2885,44
20241028,143600,704195985,2880,2880,2880,2880,1184
20241028,143500,700786065,2880,2880,2880,2880,686
20241028,143400,698810385,2880,2890,2890,2880,9
20241028,143300,698784415,2890,2890,2890,2890,5
20241028,143200,698769965,2890,2895,2895,2890,2484
20241028,143100,691582725,2890,2890,2890,2890,0
20241028,143000,691582725,2890,2890,2890,2890,0
20241028,142900,691582725,2890,2890,2890,2890,0
20241028,142800,691582725,2890,2890,2890,2890,0
20241028,142700,691582725,2890,2890,2890,2890,0
20241028,142600,691582725,2890,2920,2920,2890,4702
20241028,142500,677970390,2895,2895,2895,2895,0
20241028,142400,677970390,2895,2895,2895,2895,0
20241028,142300,677970390,2895,2910,2930,2895,210
20241028,142200,677359230,2890,2890,2890,2890,328
20241028,142100,676411310,2890,2890,2890,2890,0
20241028,142000,676411310,2890,2890,2890,2890,0
20241028,141900,676411310,2890,2890,2890,2890,0
20241028,141800,676411310,2890,2895,2895,2890,5
20241028,141700,676396845,2895,2895,2895,2895,10
20241028,141600,676367895,2895,2890,2895,2890,24
20241028,141500,676298420,2890,2890,2890,2890,100
20241028,141400,676009420,2890,2890,2890,2890,0
20241028,141300,676009420,2890,2890,2890,2890,0
20241028,141200,676009420,2890,2890,2890,2890,0
20241028,141100,676009420,2890,2890,2890,2890,180
20241028,141000,675489220,2875,2875,2875,2875,0
20241028,140900,675489220,2875,2880,2880,2875,182
20241028,140800,674965295,2875,2905,2905,2875,183
20241028,140700,674436935,2905,2900,2905,2900,748
20241028,140600,672267180,2900,2900,2900,2900,34
20241028,140500,672168580,2900,2905,2905,2900,515
20241028,140400,670673005,2905,2905,2905,2905,0
20241028,140300,670673005,2905,2905,2905,2905,0
20241028,140200,670673005,2905,2905,2905,2905,11
20241028,140100,670641050,2905,2905,2905,2905,10
20241028,140000,670612000,2905,2905,2905,2905,0
20241028,135900,670612000,2905,2905,2905,2905,1430
20241028,135800,666457850,2925,2925,2925,2925,73
20241028,135700,666244325,2925,2925,2925,2925,2
20241028,135600,666238475,2910,2910,2910,2910,373
20241028,135500,665153045,2935,2935,2935,2935,0
20241028,135400,665153045,2935,2930,2935,2930,900
20241028,135300,662511575,2935,2910,2935,2910,1631
20241028,135200,657746495,2910,2885,2910,2885,3685
20241028,135100,647101955,2880,2870,2880,2870,10440
20241028,135000,617111015,2870,2865,2870,2865,2283
20241028,134900,610563235,2860,2860,2860,2860,0
20241028,134800,610563235,2860,2860,2860,2860,159
20241028,134700,610108495,2850,2850,2850,2850,0
20241028,134600,610108495,2850,2850,2850,2850,0
20241028,134500,610108495,2850,2860,2860,2850,5365
20241028,134400,594798805,2860,2855,2860,2845,804
20241028,134300,592504220,2865,2865,2865,2865,114
20241028,134200,592177610,2865,2865,2865,2865,0
20241028,134100,592177610,2865,2865,2865,2865,0
20241028,134000,592177610,2865,2865,2865,2865,48
20241028,133900,592040090,2865,2865,2865,2865,1
20241028,133800,592037225,2870,2870,2870,2870,15
20241028,133700,591994175,2870,2860,2870,2860,1655
20241028,133600,587252650,2855,2855,2855,2855,276
20241028,133500,586464670,2855,2855,2855,2855,100
20241028,133400,586179170,2855,2855,2855,2855,0
20241028,133300,586179170,2855,2855,2855,2855,0
20241028,133200,586179170,2855,2855,2855,2855,12
20241028,133100,586144910,2860,2860,2860,2855,334
20241028,133000,585190990,2865,2865,2865,2865,32
20241028,132900,585099310,2865,2865,2865,2865,44
20241028,132800,584973250,2865,2865,2865,2865,0
20241028,132700,584973250,2865,2865,2865,2865,0
20241028,132600,584973250,2865,2865,2865,2865,60
20241028,132500,584801350,2865,2865,2865,2865,0
20241028,132400,584801350,2865,2865,2865,2865,100
20241028,132300,584514850,2870,2870,2870,2870,400
20241028,132200,583366850,2875,2875,2875,2875,0
20241028,132100,583366850,2875,2875,2875,2875,1
20241028,132000,583363975,2880,2880,2880,2880,0
20241028,131900,583363975,2880,2875,2880,2875,3011
20241028,131800,574707245,2865,2865,2865,2865,56
20241028,131700,574546805,2865,2875,2875,2865,66
20241028,131600,574357490,2880,2880,2880,2880,0
20241028,131500,574357490,2880,2880,2880,2880,0
20241028,131400,574357490,2880,2880,2880,2880,300
20241028,131300,573493490,2855,2855,2855,2855,5497
20241028,131200,557799555,2855,2855,2855,2855,300
20241028,131100,556943055,2855,2855,2855,2855,18
20241028,131000,556891665,2855,2855,2855,2855,1
20241028,130900,556888810,2840,2850,2850,2840,450
20241028,130800,555606660,2850,2850,2850,2845,1009
20241028,130700,552731940,2850,2850,2850,2850,1
20241028,130600,552729090,2855,2850,2855,2850,2803
20241028,130500,544740320,2850,2850,2850,2850,164
20241028,130400,544272920,2850,2850,2850,2850,38
20241028,130300,544164620,2850,2850,2850,2850,0
20241028,130200,544164620,2850,2855,2855,2850,687
20241028,130100,542206665,2855,2860,2860,2855,1619
20241028,130000,537583400,2860,2860,2860,2850,210
20241028,125900,536984630,2850,2880,2880,2850,9140
20241028,125800,510901440,2880,2885,2885,2880,2329
20241028,125700,504183170,2900,2900,2900,2900,1297
20241028,125600,500421870,2905,2905,2905,2905,83
20241028,125500,500180755,2905,2905,2905,2905,367
20241028,125400,499114620,2900,2900,2900,2900,317
20241028,125300,498195320,2900,2900,2900,2900,1597
20241028,125200,493564020,2900,2900,2905,2900,607
20241028,125100,491803155,2885,2880,2885,2880,182
20241028,125000,491278990,2870,2860,2870,2860,300
20241028,124900,490418990,2860,2860,2860,2860,14
20241028,124800,490378950,2860,2860,2860,2860,2528
20241028,124700,483148870,2860,2860,2860,2855,2863
20241028,124600,474971990,2860,2860,2860,2860,1255
20241028,124500,471382690,2870,2870,2870,2870,18
20241028,124400,471331030,2870,2870,2870,2870,1400
20241028,124300,467313030,2870,2870,2875,2870,1347
20241028,124200,463446615,2875,2875,2875,2875,320
20241028,124100,462526615,2875,2880,2880,2875,846
20241028,124000,460093775,2880,2880,2880,2880,901
20241028,123900,457498895,2880,2880,2880,2880,100
20241028,123800,457210895,2880,2890,2890,2880,1824
20241028,123700,451950290,2890,2890,2890,2890,0
20241028,123600,451950290,2890,2890,2890,2890,368
20241028,123500,450886770,2885,2885,2885,2875,5107
20241028,123400,436154140,2885,2885,2885,2885,2590
20241028,123300,428681990,2885,2890,2890,2885,2347
20241028,123200,421907105,2890,2890,2890,2890,0
20241028,123100,421907105,2890,2890,2890,2890,450
20241028,123000,420606605,2900,2900,2900,2900,584
20241028,122900,418913005,2900,2900,2900,2900,400
20241028,122800,417753005,2890,2915,2915,2890,3443
20241028,122700,407767160,2915,2915,2915,2915,126
20241028,122600,407399870,2915,2915,2915,2915,400
20241028,122500,406233870,2935,2935,2935,2935,0
20241028,122400,406233870,2935,2935,2935,2935,0
20241028,122300,406233870,2935,2935,2935,2935,0
20241028,122200,406233870,2935,2935,2935,2935,0
20241028,122100,406233870,2935,2935,2935,2935,100
20241028,122000,405940370,2935,2935,2935,2935,221
20241028,121900,405291735,2935,2930,2935,2930,52
20241028,121800,405139125,2925,2925,2925,2925,777
20241028,121700,402866400,2925,2925,2925,2925,10
20241028,121600,402837150,2900,2900,2900,2900,0
20241028,121500,402837150,2900,2900,2900,2900,0
20241028,121400,402837150,2900,2935,2935,2900,792
20241028,121300,400533845,2935,2935,2935,2935,2
20241028,121200,400527975,2935,2935,2935,2935,3
20241028,121100,400519170,2940,2940,2940,2940,0
20241028,121000,400519170,2940,2940,2940,2940,1
20241028,120900,400516230,2940,2940,2940,2940,0
20241028,120800,400516230,2940,2940,2940,2940,0
20241028,120700,400516230,2940,2940,2940,2940,1
20241028,120600,400513290,2910,2945,2945,2910,969
20241028,120500,397684190,2905,2905,2905,2905,0
20241028,120400,397684190,2905,2895,2905,2895,1422
20241028,120300,393558240,2895,2895,2895,2895,0
20241028,120200,393558240,2895,2895,2895,2895,46
20241028,120100,393425070,2890,2890,2890,2890,0
20241028,120000,393425070,2890,2890,2890,2890,210
20241028,115900,392818170,2890,2905,2905,2885,6010
20241028,115800,375444775,2915,2915,2915,2915,0
20241028,115700,375444775,2915,2915,2915,2915,30
20241028,115600,375357325,2900,2925,2925,2900,6105
20241028,115500,357643035,2920,2920,2920,2920,0
20241028,115400,357643035,2920,2920,2920,2920,31
20241028,115300,357552515,2915,2935,2935,2915,51
20241028,115200,357403720,2950,2950,2950,2950,0
20241028,115100,357403720,2950,2945,2950,2945,90
20241028,115000,357138605,2950,2950,2950,2950,0
20241028,114900,357138605,2950,2950,2950,2950,0
20241028,114800,357138605,2950,2955,2955,2950,34
20241028,114700,357038300,2925,2940,2940,2925,5222
20241028,114600,341739605,2940,2940,2940,2940,0
20241028,114500,341739605,2940,2940,2940,2940,0
20241028,114400,341739605,2940,2940,2940,2940,1331
20241028,114300,337826465,2960,2960,2960,2960,0
20241028,114200,337826465,2960,2960,2960,2960,1
20241028,114100,337823505,2925,2955,2955,2925,688
20241028,114000,335809775,2930,2930,2930,2930,1614
20241028,113900,331080755,2930,2930,2930,2930,91
20241028,113800,330814125,2930,2915,2930,2915,1480
20241028,113700,326492385,2915,2915,2915,2915,52
20241028,113600,326340805,2900,2900,2900,2900,310
20241028,113500,325441805,2900,2925,2925,2900,10043
20241028,113400,296298570,2925,2930,2930,2925,8907
20241028,113300,270225480,2930,2930,2930,2930,2611
20241028,113200,262575250,2930,2935,2935,2930,6414
20241028,113100,243758680,2945,2945,2945,2945,19
20241028,113000,243702725,2945,2940,2945,2940,119
20241028,112900,243352770,2935,2935,2935,2935,302
20241028,112800,242466400,2940,2940,2940,2940,213
20241028,112700,241840180,2940,2940,2940,2940,0
20241028,112600,241840180,2940,2940,2940,2940,10
20241028,112500,241810780,2940,2940,2940,2940,6000
20241028,112400,224170780,2960,2970,2970,2960,545
20241028,112300,222556950,2970,2970,2970,2970,0
20241028,112200,222556950,2970,2975,2975,2970,493
20241028,112100,221092240,2975,2975,2975,2975,34
20241028,112000,220991090,2970,2970,2970,2970,10
20241028,111900,220961390,2970,2970,2970,2970,67
20241028,111800,220762400,2965,2960,2965,2960,130
20241028,111700,220376995,2960,2965,2965,2960,99
20241028,111600,220083505,2965,2965,2965,2965,92
20241028,111500,219810725,2965,2960,2965,2960,310
20241028,111400,218893020,2940,2965,2965,2930,1935
20241028,111300,213173045,2975,2975,2975,2975,0
20241028,111200,213173045,2975,2990,2990,2975,5000
20241028,111100,198286725,3000,3000,3000,3000,0
20241028,111000,198286725,3000,3000,3000,3000,0
20241028,110900,198286725,3000,3000,3000,3000,500
20241028,110800,196786725,2990,2990,2990,2990,0
20241028,110700,196786725,2990,2990,2990,2990,185
20241028,110600,196233575,2990,2990,2990,2990,0
20241028,110500,196233575,2990,2990,2990,2990,1
20241028,110400,196230585,2980,2980,2980,2980,442
20241028,110300,194913425,2980,2980,2980,2980,300
20241028,110200,194019425,2980,2980,2980,2980,0
20241028,110100,194019425,2980,2980,2980,2980,238
20241028,110000,193310185,2980,2980,2980,2980,65
20241028,105900,193116485,2985,2985,2985,2985,0
20241028,105800,193116485,2985,2985,2985,2985,0
20241028,105700,193116485,2985,2985,2985,2985,0
20241028,105600,193116485,2985,2980,2985,2980,1394
20241028,105500,188956940,2985,2985,2985,2985,365
20241028,105400,187867415,2985,2985,2985,2985,28
20241028,105300,187783835,2985,2985,2985,2985,1
20241028,105200,187780850,2985,2985,2985,2985,9
20241028,105100,187753985,2985,2985,2985,2985,0
20241028,105000,187753985,2985,2985,2985,2985,0
20241028,104900,187753985,2985,2985,2985,2985,0
20241028,104800,187753985,2985,2985,2985,2985,6
20241028,104700,187736075,3005,3005,3005,3005,0
20241028,104600,187736075,3005,3005,3005,3005,0
20241028,104500,187736075,3005,3005,3005,3005,0
20241028,104400,187736075,3005,3005,3005,3005,0
20241028,104300,187736075,3005,3005,3005,3005,0
20241028,104200,187736075,3005,3005,3005,3005,421
20241028,104100,186470970,3005,3005,3005,3005,54
20241028,104000,186308700,3005,3005,3005,3005,1
20241028,103900,186305695,3005,2985,3005,2985,214
20241028,103800,185664100,2980,2980,2980,2980,39
20241028,103700,185547880,2985,2985,2985,2985,0
20241028,103600,185547880,2985,2985,2985,2985,1000
20241028,103500,182562880,2955,2980,2980,2955,874
20241028,103400,179971005,2980,2980,2980,2980,350
20241028,103300,178928005,3010,3010,3010,3010,12
20241028,103200,178891885,3010,3010,3010,3010,0
20241028,103100,178891885,3010,3010,3010,3010,0
20241028,103000,178891885,3010,3010,3010,3010,74
20241028,102900,178669145,3010,3010,3010,3010,926
20241028,102800,175881885,3010,2975,3010,2975,1520
20241028,102700,171321605,2975,2975,2975,2975,90
20241028,102600,171053855,2970,2970,2970,2970,1830
20241028,102500,165618755,2970,2970,2970,2970,147
20241028,102400,165182165,2960,2965,2965,2960,128
20241028,102300,164803145,2965,2965,2965,2965,26
20241028,102200,164726055,2965,2965,2965,2965,0
20241028,102100,164726055,2965,2965,2965,2965,0
20241028,102000,164726055,2965,2965,2965,2965,500
20241028,101900,163243555,2950,2950,2950,2950,0
20241028,101800,163243555,2950,2950,2950,2950,384
20241028,101700,162110755,2950,2950,2950,2950,0
20241028,101600,162110755,2950,2950,2950,2950,101
20241028,101500,161812805,2950,2950,2950,2950,108
20241028,101400,161494205,2950,2950,2950,2950,1
20241028,101300,161491255,2950,2950,2950,2950,4
20241028,101200,161479455,2925,2925,2925,2925,0
20241028,101100,161479455,2925,2935,2935,2925,318
20241028,101000,160548720,2935,2935,2935,2935,1
20241028,100900,160545785,2930,2930,2930,2930,0
20241028,100800,160545785,2930,2940,2940,2930,614
20241028,100700,158743900,2945,2945,2945,2940,10
20241028,100600,158714490,2945,2945,2945,2945,293
20241028,100500,157851605,2950,2945,2950,2945,5039
20241028,100400,143011555,2950,2950,2950,2945,1360
20241028,100300,139005170,2945,2950,2950,2945,1507
20241028,100200,134559570,2945,2945,2945,2945,1
20241028,100100,134556625,2950,2950,2950,2950,20
20241028,100000,134497625,2950,2950,2950,2950,25
20241028,095900,134423875,2950,2950,2950,2950,148
20241028,095800,133987275,2950,2980,2980,2950,5578
20241028,095700,117485495,2980,2980,2980,2980,0
20241028,095600,117485495,2980,2985,2985,2980,3056
20241028,095500,108367250,2985,2995,2995,2985,1530
20241028,095400,103796280,3000,3000,3000,3000,13
20241028,095300,103757280,3005,3005,3005,3005,108
20241028,095200,103432740,3005,3005,3005,3005,0
20241028,095100,103432740,3005,3005,3005,3005,0
20241028,095000,103432740,3005,3005,3005,3005,0
20241028,094900,103432740,3005,3005,3005,3005,685
20241028,094800,101374315,3005,3005,3005,3005,156
20241028,094700,100905535,3020,3020,3020,3020,1
20241028,094600,100902515,3005,3005,3005,3005,500
20241028,094500,99400015,3020,3020,3020,3020,0
20241028,094400,99400015,3020,3020,3020,3020,0
20241028,094300,99400015,3020,3020,3020,3020,456
20241028,094200,98022895,3020,3020,3020,3020,0
20241028,094100,98022895,3020,3005,3020,3005,352
20241028,094000,96965120,3005,3005,3005,3005,110
20241028,093900,96634570,3000,3000,3000,3000,0
20241028,093800,96634570,3000,3000,3000,3000,92
20241028,093700,96358570,3000,3005,3005,3000,21
20241028,093600,96295565,2995,3000,3005,2995,1800
20241028,093500,90895180,3000,3010,3010,3000,763
20241028,093400,88604680,3015,3020,3020,3015,1941
20241028,093300,82743240,3040,3040,3040,3040,164
20241028,093200,82244680,3040,3040,3040,3040,0
20241028,093100,82244680,3040,3020,3040,3020,849
20241028,093000,79680520,3040,3040,3040,3040,31
20241028,092900,79586280,3040,3040,3040,3040,50
20241028,092800,79434280,3040,3040,3040,3040,1
20241028,092700,79431240,3020,3020,3020,3020,97
20241028,092600,79138300,3020,3010,3020,3010,2056
20241028,092500,72935485,3010,3010,3010,3010,51
20241028,092400,72781975,3010,3010,3010,3010,133
20241028,092300,72381645,3010,3010,3010,3010,3
20241028,092200,72372615,3010,3010,3010,3010,110
20241028,092100,72041515,3010,3010,3010,3010,200
20241028,092000,71439515,3010,3010,3010,3010,13
20241028,091900,71400385,2995,2995,2995,2995,165
20241028,091800,70906210,2990,2990,2990,2990,0
20241028,091700,70906210,2990,2995,2995,2980,1040
20241028,091600,67796230,2995,3010,3010,2990,826
20241028,091500,65319525,3005,3020,3020,3005,1136
20241028,091400,61896940,3025,3030,3030,3025,850
20241028,091300,59325485,3035,3035,3035,3035,347
20241028,091200,58272340,3035,3025,3035,3025,106
20241028,091100,57951070,3030,3035,3035,3030,746
20241028,091000,55687180,3040,3040,3040,3040,21
20241028,090900,55623340,3050,3030,3050,3030,306
20241028,090800,54696140,3050,3120,3120,3035,1182
20241028,090700,51079480,3120,3060,3130,3060,1614
20241028,090600,46073135,3045,3000,3045,3000,5564
20241028,090500,29220675,3000,3000,3000,3000,453
20241028,090400,27861675,3000,3000,3000,3000,3122
20241028,090300,18495675,3010,3000,3010,3000,231
20241028,090200,17800865,3000,3005,3005,3000,483
20241028,090100,16349700,3005,3015,3015,3005,2397
20241028,090000,9143715,3010,2925,3010,2925,2751