KissMeData/021080/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,190800,1055136545,2550,2550,2550,2550,9668
20241030,190700,1055136545,2550,2550,2550,2550,0
20241030,190600,1055136545,2550,2550,2550,2550,0
20241030,190500,1055136545,2550,2550,2550,2550,0
20241030,190400,1055136545,2550,2550,2550,2550,0
20241030,190300,1055136545,2550,2550,2550,2550,0
20241030,190200,1055136545,2550,2550,2550,2550,0
20241030,190100,1055136545,2550,2550,2550,2550,0
20241030,190000,1055136545,2550,2550,2550,2550,0
20241030,185900,1055136545,2550,2550,2550,2550,0
20241030,185800,1055136545,2550,2550,2550,2550,0
20241030,185700,1055136545,2550,2550,2550,2550,0
20241030,185600,1055136545,2550,2550,2550,2550,0
20241030,185500,1055136545,2550,2550,2550,2550,0
20241030,185400,1055136545,2550,2550,2550,2550,0
20241030,185300,1055136545,2550,2550,2550,2550,0
20241030,185200,1055136545,2550,2550,2550,2550,0
20241030,185100,1055136545,2550,2550,2550,2550,0
20241030,185000,1055136545,2550,2550,2550,2550,0
20241030,184900,1055136545,2550,2550,2550,2550,0
20241030,184800,1055136545,2550,2550,2550,2550,0
20241030,184700,1055136545,2550,2550,2550,2550,0
20241030,184600,1055136545,2550,2550,2550,2550,0
20241030,184500,1055136545,2550,2550,2550,2550,0
20241030,184400,1055136545,2550,2550,2550,2550,0
20241030,184300,1055136545,2550,2550,2550,2550,0
20241030,184200,1055136545,2550,2550,2550,2550,0
20241030,184100,1055136545,2550,2550,2550,2550,0
20241030,184000,1055136545,2550,2550,2550,2550,0
20241030,183900,1055136545,2550,2550,2550,2550,0
20241030,183800,1055136545,2550,2550,2550,2550,9668
20241030,183700,1055136545,2550,2550,2550,2550,0
20241030,183600,1055136545,2550,2550,2550,2550,0
20241030,183500,1055136545,2550,2550,2550,2550,0
20241030,183400,1055136545,2550,2550,2550,2550,0
20241030,183300,1055136545,2550,2550,2550,2550,0
20241030,183200,1055136545,2550,2550,2550,2550,0
20241030,183100,1055136545,2550,2550,2550,2550,0
20241030,183000,1055136545,2550,2550,2550,2550,0
20241030,182900,1055136545,2550,2550,2550,2550,0
20241030,182800,1055136545,2550,2550,2550,2550,0
20241030,182700,1055136545,2550,2550,2550,2550,0
20241030,182600,1055136545,2550,2550,2550,2550,0
20241030,182500,1055136545,2550,2550,2550,2550,0
20241030,182400,1055136545,2550,2550,2550,2550,0
20241030,182300,1055136545,2550,2550,2550,2550,0
20241030,182200,1055136545,2550,2550,2550,2550,0
20241030,182100,1055136545,2550,2550,2550,2550,0
20241030,182000,1055136545,2550,2550,2550,2550,0
20241030,181900,1055136545,2550,2550,2550,2550,0
20241030,181800,1055136545,2550,2550,2550,2550,0
20241030,181700,1055136545,2550,2550,2550,2550,0
20241030,181600,1055136545,2550,2550,2550,2550,0
20241030,181500,1055136545,2550,2550,2550,2550,0
20241030,181400,1055136545,2550,2550,2550,2550,0
20241030,181300,1055136545,2550,2550,2550,2550,0
20241030,181200,1055136545,2550,2550,2550,2550,0
20241030,181100,1055136545,2550,2550,2550,2550,0
20241030,181000,1055136545,2550,2550,2550,2550,0
20241030,180900,1055136545,2550,2550,2550,2550,0
20241030,180800,1055136545,2550,2550,2550,2550,9668
20241030,180700,1055136545,2550,2550,2550,2550,0
20241030,180600,1055136545,2550,2550,2550,2550,0
20241030,180500,1055136545,2550,2550,2550,2550,0
20241030,180400,1055136545,2550,2550,2550,2550,0
20241030,180300,1055136545,2550,2550,2550,2550,0
20241030,180200,1055136545,2550,2550,2550,2550,0
20241030,180100,1055136545,2550,2550,2550,2550,0
20241030,180000,1055136545,2550,2550,2550,2550,0
20241030,175900,1055136545,2550,2550,2550,2550,0
20241030,175800,1055136545,2550,2550,2550,2550,0
20241030,175700,1055136545,2550,2550,2550,2550,0
20241030,175600,1055136545,2550,2550,2550,2550,0
20241030,175500,1055136545,2550,2550,2550,2550,0
20241030,175400,1055136545,2550,2550,2550,2550,0
20241030,175300,1055136545,2550,2550,2550,2550,0
20241030,175200,1055136545,2550,2550,2550,2550,0
20241030,175100,1055136545,2550,2550,2550,2550,0
20241030,175000,1055136545,2550,2550,2550,2550,0
20241030,174900,1055136545,2550,2550,2550,2550,0
20241030,174800,1055136545,2550,2550,2550,2550,0
20241030,174700,1055136545,2550,2550,2550,2550,0
20241030,174600,1055136545,2550,2550,2550,2550,0
20241030,174500,1055136545,2550,2550,2550,2550,0
20241030,174400,1055136545,2550,2550,2550,2550,0
20241030,174300,1055136545,2550,2550,2550,2550,0
20241030,174200,1055136545,2550,2550,2550,2550,0
20241030,174100,1055136545,2550,2550,2550,2550,0
20241030,174000,1055136545,2550,2550,2550,2550,0
20241030,173900,1055136545,2550,2550,2550,2550,0
20241030,173800,1055136545,2550,2550,2550,2550,9668
20241030,173700,1055136545,2550,2550,2550,2550,0
20241030,173600,1055136545,2550,2550,2550,2550,0
20241030,173500,1055136545,2550,2550,2550,2550,0
20241030,173400,1055136545,2550,2550,2550,2550,0
20241030,173300,1055136545,2550,2550,2550,2550,0
20241030,173200,1055136545,2550,2550,2550,2550,0
20241030,173100,1055136545,2550,2550,2550,2550,0
20241030,173000,1055136545,2550,2550,2550,2550,0
20241030,172900,1055136545,2550,2550,2550,2550,0
20241030,172800,1055136545,2550,2550,2550,2550,0
20241030,172700,1055136545,2550,2550,2550,2550,0
20241030,172600,1055136545,2550,2550,2550,2550,0
20241030,172500,1055136545,2550,2550,2550,2550,0
20241030,172400,1055136545,2550,2550,2550,2550,0
20241030,172300,1055136545,2550,2550,2550,2550,0
20241030,172200,1055136545,2550,2550,2550,2550,0
20241030,172100,1055136545,2550,2550,2550,2550,0
20241030,172000,1055136545,2550,2550,2550,2550,0
20241030,171900,1055136545,2550,2550,2550,2550,0
20241030,171800,1055136545,2550,2550,2550,2550,0
20241030,171700,1055136545,2550,2550,2550,2550,0
20241030,171600,1055136545,2550,2550,2550,2550,0
20241030,171500,1055136545,2550,2550,2550,2550,0
20241030,171400,1055136545,2550,2550,2550,2550,0
20241030,171300,1055136545,2550,2550,2550,2550,0
20241030,171200,1055136545,2550,2550,2550,2550,0
20241030,171100,1055136545,2550,2550,2550,2550,0
20241030,171000,1055136545,2550,2550,2550,2550,0
20241030,170900,1055136545,2550,2550,2550,2550,0
20241030,170800,1055136545,2550,2550,2550,2550,9668
20241030,170700,1055136545,2550,2550,2550,2550,0
20241030,170600,1055136545,2550,2550,2550,2550,0
20241030,170500,1055136545,2550,2550,2550,2550,0
20241030,170400,1055136545,2550,2550,2550,2550,0
20241030,170300,1055136545,2550,2550,2550,2550,0
20241030,170200,1055136545,2550,2550,2550,2550,0
20241030,170100,1055136545,2550,2550,2550,2550,0
20241030,170000,1055136545,2550,2550,2550,2550,0
20241030,165900,1055136545,2550,2550,2550,2550,0
20241030,165800,1055136545,2550,2550,2550,2550,0
20241030,165700,1055136545,2550,2550,2550,2550,0
20241030,165600,1055136545,2550,2550,2550,2550,0
20241030,165500,1055136545,2550,2550,2550,2550,0
20241030,165400,1055136545,2550,2550,2550,2550,0
20241030,165300,1055136545,2550,2550,2550,2550,0
20241030,165200,1055136545,2550,2550,2550,2550,0
20241030,165100,1055136545,2550,2550,2550,2550,0
20241030,165000,1055136545,2550,2550,2550,2550,0
20241030,164900,1055136545,2550,2550,2550,2550,0
20241030,164800,1055136545,2550,2550,2550,2550,0
20241030,164700,1055136545,2550,2550,2550,2550,0
20241030,164600,1055136545,2550,2550,2550,2550,0
20241030,164500,1055136545,2550,2550,2550,2550,0
20241030,164400,1055136545,2550,2550,2550,2550,0
20241030,164300,1055136545,2550,2550,2550,2550,0
20241030,164200,1055136545,2550,2550,2550,2550,0
20241030,164100,1055136545,2550,2550,2550,2550,0
20241030,164000,1055136545,2550,2550,2550,2550,0
20241030,163900,1055136545,2550,2550,2550,2550,0
20241030,163800,1055136545,2550,2550,2550,2550,9668
20241030,163700,1055136545,2550,2550,2550,2550,0
20241030,163600,1055136545,2550,2550,2550,2550,0
20241030,163500,1055136545,2550,2550,2550,2550,0
20241030,163400,1055136545,2550,2550,2550,2550,0
20241030,163300,1055136545,2550,2550,2550,2550,0
20241030,163200,1055136545,2550,2550,2550,2550,0
20241030,163100,1055136545,2550,2550,2550,2550,0
20241030,163000,1055136545,2550,2550,2550,2550,0
20241030,162900,1055136545,2550,2550,2550,2550,0
20241030,162800,1055136545,2550,2550,2550,2550,0
20241030,162700,1055136545,2550,2550,2550,2550,0
20241030,162600,1055136545,2550,2550,2550,2550,0
20241030,162500,1055136545,2550,2550,2550,2550,0
20241030,162400,1055136545,2550,2550,2550,2550,0
20241030,162300,1055136545,2550,2550,2550,2550,0
20241030,162200,1055136545,2550,2550,2550,2550,0
20241030,162100,1055136545,2550,2550,2550,2550,0
20241030,162000,1055136545,2550,2550,2550,2550,0
20241030,161900,1055136545,2550,2550,2550,2550,0
20241030,161800,1055136545,2550,2550,2550,2550,0
20241030,161700,1055136545,2550,2550,2550,2550,0
20241030,161600,1055136545,2550,2550,2550,2550,0
20241030,161500,1055136545,2550,2550,2550,2550,0
20241030,161400,1055136545,2550,2550,2550,2550,0
20241030,161300,1055136545,2550,2550,2550,2550,0
20241030,161200,1055136545,2550,2550,2550,2550,0
20241030,161100,1055136545,2550,2550,2550,2550,0
20241030,161000,1055136545,2550,2550,2550,2550,0
20241030,160900,1055136545,2550,2550,2550,2550,0
20241030,160800,1055136545,2550,2550,2550,2550,9668
20241030,160700,1055136545,2550,2550,2550,2550,0
20241030,160600,1055136545,2550,2550,2550,2550,0
20241030,160500,1055136545,2550,2550,2550,2550,0
20241030,160400,1055136545,2550,2550,2550,2550,0
20241030,160300,1055136545,2550,2550,2550,2550,0
20241030,160200,1055136545,2550,2550,2550,2550,0
20241030,160100,1055136545,2550,2550,2550,2550,0
20241030,160000,1055136545,2550,2550,2550,2550,0
20241030,155900,1055136545,2550,2550,2550,2550,0
20241030,155800,1055136545,2550,2550,2550,2550,0
20241030,155700,1055136545,2550,2550,2550,2550,0
20241030,155600,1055136545,2550,2550,2550,2550,0
20241030,155500,1055136545,2550,2550,2550,2550,0
20241030,155400,1055136545,2550,2550,2550,2550,0
20241030,155300,1055136545,2550,2550,2550,2550,0
20241030,155200,1055136545,2550,2550,2550,2550,0
20241030,155100,1055136545,2550,2550,2550,2550,0
20241030,155000,1055136545,2550,2550,2550,2550,0
20241030,154900,1055136545,2550,2550,2550,2550,0
20241030,154800,1055136545,2550,2550,2550,2550,0
20241030,154700,1055136545,2550,2550,2550,2550,0
20241030,154600,1055136545,2550,2550,2550,2550,0
20241030,154500,1055136545,2550,2550,2550,2550,0
20241030,154400,1055136545,2550,2550,2550,2550,0
20241030,154300,1055136545,2550,2550,2550,2550,0
20241030,154200,1055136545,2550,2550,2550,2550,0
20241030,154100,1055136545,2550,2550,2550,2550,0
20241030,154000,1055136545,2550,2550,2550,2550,0
20241030,153900,1055136545,2550,2550,2550,2550,0
20241030,153800,1055136545,2550,2550,2550,2550,9668
20241030,153700,1055136545,2550,2550,2550,2550,0
20241030,153600,1055136545,2550,2550,2550,2550,0
20241030,153500,1055136545,2550,2550,2550,2550,0
20241030,153400,1055136545,2550,2550,2550,2550,0
20241030,153300,1055136545,2550,2550,2550,2550,0
20241030,153200,1055136545,2550,2550,2550,2550,0
20241030,153100,1055136545,2550,2550,2550,2550,0
20241030,153000,1055136545,2550,2550,2550,2550,9668
20241030,152900,1030483145,2560,2560,2560,2560,0
20241030,152800,1030483145,2560,2560,2560,2560,0
20241030,152700,1030483145,2560,2560,2560,2560,0
20241030,152600,1030483145,2560,2560,2560,2560,0
20241030,152500,1030483145,2560,2560,2560,2560,0
20241030,152400,1030483145,2560,2560,2560,2560,0
20241030,152300,1030483145,2560,2560,2560,2560,0
20241030,152200,1030483145,2560,2560,2560,2560,0
20241030,152100,1030483145,2560,2560,2560,2560,0
20241030,152000,1030483145,2560,2560,2560,2560,0
20241030,151900,1030483145,2560,2560,2560,2560,22
20241030,151800,1030426825,2560,2560,2560,2560,157
20241030,151700,1030024905,2555,2565,2565,2555,746
20241030,151600,1028116090,2560,2565,2565,2560,1240
20241030,151500,1024940490,2565,2565,2570,2565,822
20241030,151400,1022830065,2565,2565,2565,2565,488
20241030,151300,1021578345,2570,2570,2570,2570,2
20241030,151200,1021573205,2570,2570,2570,2570,50
20241030,151100,1021444705,2570,2570,2570,2570,0
20241030,151000,1021444705,2570,2565,2570,2565,550
20241030,150900,1020031705,2565,2570,2570,2565,376
20241030,150800,1019065520,2570,2565,2570,2565,800
20241030,150700,1017013210,2565,2565,2565,2565,6
20241030,150600,1016997820,2565,2565,2565,2565,1
20241030,150500,1016995255,2565,2570,2570,2565,7
20241030,150400,1016977295,2560,2560,2560,2560,300
20241030,150300,1016209295,2560,2570,2570,2560,343
20241030,150200,1015330370,2560,2565,2565,2560,1010
20241030,150100,1012740600,2565,2565,2565,2565,50
20241030,150000,1012612350,2570,2570,2570,2570,10
20241030,145900,1012586650,2575,2575,2575,2575,3
20241030,145800,1012578925,2565,2565,2565,2565,0
20241030,145700,1012578925,2565,2570,2570,2565,2864
20241030,145600,1005230265,2570,2570,2570,2570,0
20241030,145500,1005230265,2570,2570,2570,2570,100
20241030,145400,1004973265,2570,2570,2570,2570,377
20241030,145300,1004004375,2575,2575,2575,2575,4
20241030,145200,1003994075,2575,2575,2575,2575,0
20241030,145100,1003994075,2575,2575,2575,2575,0
20241030,145000,1003994075,2575,2575,2575,2575,5
20241030,144900,1003981200,2570,2570,2570,2570,21
20241030,144800,1003927230,2575,2575,2575,2575,10
20241030,144700,1003901480,2570,2570,2570,2570,46
20241030,144600,1003783260,2570,2570,2570,2570,0
20241030,144500,1003783260,2570,2570,2570,2570,59
20241030,144400,1003631630,2575,2575,2575,2575,51
20241030,144300,1003500305,2575,2575,2575,2575,20
20241030,144200,1003448805,2575,2575,2575,2575,0
20241030,144100,1003448805,2575,2575,2575,2575,80
20241030,144000,1003242805,2575,2575,2575,2575,442
20241030,143900,1002104655,2575,2575,2575,2575,5
20241030,143800,1002091780,2575,2575,2575,2575,208
20241030,143700,1001556180,2575,2575,2575,2570,1023
20241030,143600,998921960,2570,2570,2570,2570,0
20241030,143500,998921960,2570,2570,2570,2570,0
20241030,143400,998921960,2570,2570,2570,2570,400
20241030,143300,997893960,2570,2570,2570,2570,2
20241030,143200,997888820,2575,2575,2575,2575,9
20241030,143100,997865645,2575,2575,2575,2575,0
20241030,143000,997865645,2575,2575,2575,2575,0
20241030,142900,997865645,2575,2575,2575,2575,1
20241030,142800,997863070,2570,2570,2570,2570,0
20241030,142700,997863070,2570,2570,2570,2570,502
20241030,142600,996572930,2570,2570,2570,2570,0
20241030,142500,996572930,2570,2570,2570,2570,116
20241030,142400,996274810,2570,2570,2570,2570,0
20241030,142300,996274810,2570,2570,2570,2570,0
20241030,142200,996274810,2570,2570,2570,2570,202
20241030,142100,995755670,2565,2565,2565,2565,0
20241030,142000,995755670,2565,2565,2565,2565,100
20241030,141900,995499170,2560,2560,2560,2560,0
20241030,141800,995499170,2560,2565,2565,2560,4406
20241030,141700,984199520,2565,2565,2565,2565,121
20241030,141600,983889155,2565,2565,2565,2565,25
20241030,141500,983825030,2565,2565,2565,2565,0
20241030,141400,983825030,2565,2565,2565,2565,7
20241030,141300,983807075,2565,2565,2565,2565,1
20241030,141200,983804510,2565,2565,2565,2565,38
20241030,141100,983707040,2565,2565,2565,2565,448
20241030,141000,982557920,2560,2565,2565,2560,258
20241030,140900,981897410,2565,2565,2565,2565,400
20241030,140800,980871410,2565,2565,2565,2565,206
20241030,140700,980343020,2565,2560,2565,2560,191
20241030,140600,979854055,2565,2560,2565,2560,502
20241030,140500,978568440,2565,2560,2565,2560,90
20241030,140400,978338035,2555,2560,2560,2555,5421
20241030,140300,964470185,2560,2560,2565,2560,331
20241030,140200,963621825,2565,2565,2565,2565,8
20241030,140100,963601305,2570,2570,2570,2570,1
20241030,140000,963598735,2570,2570,2570,2560,9776
20241030,135900,938535330,2570,2570,2570,2570,410
20241030,135800,937481630,2570,2570,2570,2570,0
20241030,135700,937481630,2570,2570,2570,2570,0
20241030,135600,937481630,2570,2575,2575,2570,9645
20241030,135500,912693960,2575,2575,2575,2575,12
20241030,135400,912663060,2580,2580,2580,2580,0
20241030,135300,912663060,2580,2580,2580,2580,80
20241030,135200,912456660,2580,2580,2580,2580,0
20241030,135100,912456660,2580,2580,2580,2580,387
20241030,135000,911458200,2575,2575,2575,2575,0
20241030,134900,911458200,2575,2575,2575,2575,1089
20241030,134800,908654025,2580,2575,2580,2575,47
20241030,134700,908532950,2575,2575,2575,2575,110
20241030,134600,908249700,2580,2580,2580,2580,9
20241030,134500,908226480,2580,2580,2580,2580,1
20241030,134400,908223900,2580,2580,2580,2580,0
20241030,134300,908223900,2580,2580,2580,2580,1
20241030,134200,908221320,2575,2575,2575,2575,0
20241030,134100,908221320,2575,2575,2575,2575,0
20241030,134000,908221320,2575,2575,2575,2575,490
20241030,133900,906959570,2575,2575,2575,2575,0
20241030,133800,906959570,2575,2575,2575,2575,155
20241030,133700,906560445,2575,2575,2575,2575,941
20241030,133600,904137370,2575,2575,2575,2575,0
20241030,133500,904137370,2575,2575,2575,2575,0
20241030,133400,904137370,2575,2575,2575,2575,0
20241030,133300,904137370,2575,2575,2575,2570,1460
20241030,133200,900384650,2575,2575,2575,2575,329
20241030,133100,899537475,2575,2575,2575,2575,58
20241030,133000,899388125,2575,2575,2575,2575,3
20241030,132900,899380400,2575,2575,2575,2575,40
20241030,132800,899277400,2575,2575,2580,2570,751
20241030,132700,897344820,2575,2575,2580,2575,919
20241030,132600,894978390,2575,2575,2575,2575,20
20241030,132500,894926890,2580,2575,2580,2575,254
20241030,132400,894272320,2575,2575,2575,2575,1128
20241030,132300,891367720,2580,2580,2580,2580,0
20241030,132200,891367720,2580,2575,2580,2575,150
20241030,132100,890980875,2580,2575,2580,2575,47
20241030,132000,890859835,2580,2580,2580,2580,0
20241030,131900,890859835,2580,2575,2580,2575,180
20241030,131800,890396185,2580,2575,2580,2570,1841
20241030,131700,885660925,2575,2570,2575,2570,1081
20241030,131600,882882605,2580,2580,2580,2580,10
20241030,131500,882856805,2580,2580,2580,2580,0
20241030,131400,882856805,2580,2580,2580,2580,0
20241030,131300,882856805,2580,2580,2580,2580,0
20241030,131200,882856805,2580,2575,2580,2570,399
20241030,131100,881830890,2575,2575,2575,2575,0
20241030,131000,881830890,2575,2575,2575,2575,116
20241030,130900,881532190,2580,2580,2580,2580,6
20241030,130800,881516710,2580,2580,2580,2580,54
20241030,130700,881377390,2580,2580,2580,2580,0
20241030,130600,881377390,2580,2580,2580,2580,0
20241030,130500,881377390,2580,2580,2580,2580,0
20241030,130400,881377390,2580,2580,2580,2580,12
20241030,130300,881346430,2575,2575,2575,2575,0
20241030,130200,881346430,2575,2575,2575,2575,10
20241030,130100,881320680,2575,2575,2575,2575,11
20241030,130000,881292355,2575,2575,2575,2575,31
20241030,125900,881212530,2575,2575,2575,2570,925
20241030,125800,878830840,2575,2575,2575,2575,52
20241030,125700,878696940,2585,2585,2585,2585,0
20241030,125600,878696940,2585,2585,2585,2585,1
20241030,125500,878694355,2580,2580,2580,2580,0
20241030,125400,878694355,2580,2580,2580,2580,279
20241030,125300,877974535,2580,2575,2580,2575,230
20241030,125200,877382180,2575,2575,2575,2575,0
20241030,125100,877382180,2575,2575,2575,2575,903
20241030,125000,875056955,2575,2575,2575,2575,130
20241030,124900,874722205,2580,2580,2580,2580,0
20241030,124800,874722205,2580,2580,2580,2580,111
20241030,124700,874435825,2575,2575,2575,2575,0
20241030,124600,874435825,2575,2575,2575,2575,558
20241030,124500,872998975,2575,2575,2575,2575,45
20241030,124400,872883100,2580,2580,2580,2580,1
20241030,124300,872880520,2580,2580,2580,2580,10
20241030,124200,872854720,2580,2580,2580,2580,2
20241030,124100,872849560,2580,2580,2580,2580,0
20241030,124000,872849560,2580,2580,2580,2580,600
20241030,123900,871301560,2575,2575,2575,2575,0
20241030,123800,871301560,2575,2575,2575,2575,518
20241030,123700,869967710,2580,2580,2580,2580,0
20241030,123600,869967710,2580,2580,2580,2580,45
20241030,123500,869851610,2580,2580,2580,2580,0
20241030,123400,869851610,2580,2580,2580,2580,0
20241030,123300,869851610,2580,2585,2585,2580,1464
20241030,123200,866073970,2580,2575,2585,2575,6594
20241030,123100,849086540,2580,2580,2580,2580,204
20241030,123000,848560220,2585,2585,2585,2585,0
20241030,122900,848560220,2585,2585,2585,2585,0
20241030,122800,848560220,2585,2585,2585,2585,0
20241030,122700,848560220,2585,2585,2585,2585,10
20241030,122600,848534370,2580,2580,2580,2580,1879
20241030,122500,843686550,2580,2580,2580,2580,36
20241030,122400,843593670,2585,2585,2585,2585,3
20241030,122300,843585915,2585,2590,2590,2585,5
20241030,122200,843572980,2585,2585,2585,2585,5
20241030,122100,843560055,2585,2590,2590,2585,242
20241030,122000,842933380,2590,2590,2590,2590,0
20241030,121900,842933380,2590,2590,2590,2590,0
20241030,121800,842933380,2590,2590,2590,2590,0
20241030,121700,842933380,2590,2590,2590,2590,0
20241030,121600,842933380,2590,2590,2590,2590,384
20241030,121500,841938820,2595,2595,2595,2595,0
20241030,121400,841938820,2595,2590,2595,2590,546
20241030,121300,840524675,2585,2580,2585,2575,2487
20241030,121200,834105950,2585,2585,2585,2585,5
20241030,121100,834093025,2585,2585,2585,2585,0
20241030,121000,834093025,2585,2585,2585,2585,0
20241030,120900,834093025,2585,2585,2585,2585,0
20241030,120800,834093025,2585,2585,2585,2585,865
20241030,120700,831857000,2590,2585,2590,2585,763
20241030,120600,829884555,2590,2590,2590,2590,89
20241030,120500,829654045,2585,2585,2585,2585,3
20241030,120400,829646290,2585,2585,2585,2585,0
20241030,120300,829646290,2585,2585,2585,2585,0
20241030,120200,829646290,2585,2585,2585,2585,0
20241030,120100,829646290,2585,2585,2585,2585,0
20241030,120000,829646290,2585,2585,2585,2585,0
20241030,115900,829646290,2585,2585,2585,2580,2376
20241030,115800,823504580,2580,2580,2580,2580,0
20241030,115700,823504580,2580,2580,2580,2580,0
20241030,115600,823504580,2580,2580,2580,2580,1149
20241030,115500,820540160,2580,2580,2580,2580,0
20241030,115400,820540160,2580,2585,2585,2580,2466
20241030,115300,814167865,2585,2585,2585,2585,5
20241030,115200,814154940,2585,2585,2585,2585,1
20241030,115100,814152355,2590,2590,2590,2590,0
20241030,115000,814152355,2590,2590,2590,2590,0
20241030,114900,814152355,2590,2585,2590,2585,351
20241030,114800,813243515,2590,2590,2590,2590,0
20241030,114700,813243515,2590,2590,2590,2590,0
20241030,114600,813243515,2590,2585,2590,2585,99
20241030,114500,812987190,2580,2580,2580,2580,0
20241030,114400,812987190,2580,2580,2580,2580,0
20241030,114300,812987190,2580,2580,2580,2580,99
20241030,114200,812731770,2585,2585,2585,2585,2
20241030,114100,812726600,2580,2580,2580,2580,0
20241030,114000,812726600,2580,2580,2580,2580,0
20241030,113900,812726600,2580,2585,2585,2580,148
20241030,113800,812344755,2585,2585,2585,2585,515
20241030,113700,811013480,2585,2585,2585,2585,0
20241030,113600,811013480,2585,2585,2585,2585,1
20241030,113500,811010895,2590,2590,2590,2590,8
20241030,113400,810990175,2580,2580,2580,2580,0
20241030,113300,810990175,2580,2580,2580,2580,25
20241030,113200,810925675,2580,2580,2580,2580,3
20241030,113100,810917935,2585,2585,2585,2585,40
20241030,113000,810814535,2590,2590,2590,2590,1
20241030,112900,810811945,2590,2590,2590,2590,0
20241030,112800,810811945,2590,2590,2590,2590,0
20241030,112700,810811945,2590,2590,2590,2590,0
20241030,112600,810811945,2590,2590,2590,2590,0
20241030,112500,810811945,2590,2590,2590,2580,2706
20241030,112400,803824840,2590,2590,2590,2590,0
20241030,112300,803824840,2590,2590,2590,2590,42
20241030,112200,803716060,2580,2580,2580,2580,0
20241030,112100,803716060,2580,2580,2580,2580,0
20241030,112000,803716060,2580,2580,2580,2580,0
20241030,111900,803716060,2580,2595,2595,2580,1100
20241030,111800,800861755,2590,2590,2590,2590,250
20241030,111700,800214255,2590,2585,2590,2585,1043
20241030,111600,797512985,2580,2580,2580,2580,0
20241030,111500,797512985,2580,2580,2580,2580,1
20241030,111400,797510405,2585,2585,2585,2585,0
20241030,111300,797510405,2585,2580,2585,2580,5
20241030,111200,797497495,2580,2585,2585,2580,3554
20241030,111100,788326680,2590,2590,2590,2590,0
20241030,111000,788326680,2590,2590,2590,2590,0
20241030,110900,788326680,2590,2590,2590,2590,35
20241030,110800,788236030,2590,2590,2590,2590,0
20241030,110700,788236030,2590,2585,2590,2585,2297
20241030,110600,782298280,2585,2585,2585,2585,0
20241030,110500,782298280,2585,2590,2590,2585,2053
20241030,110400,776987170,2595,2595,2595,2595,0
20241030,110300,776987170,2595,2595,2595,2595,0
20241030,110200,776987170,2595,2585,2595,2585,750
20241030,110100,775043545,2590,2590,2590,2590,0
20241030,110000,775043545,2590,2590,2590,2590,405
20241030,105900,773994595,2590,2590,2590,2590,1930
20241030,105800,768995895,2595,2590,2595,2590,15
20241030,105700,768957030,2595,2595,2595,2595,0
20241030,105600,768957030,2595,2595,2595,2595,0
20241030,105500,768957030,2595,2595,2595,2595,3
20241030,105400,768949245,2590,2595,2595,2590,241
20241030,105300,768324645,2590,2590,2590,2590,192
20241030,105200,767827365,2595,2590,2595,2590,440
20241030,105100,766686305,2590,2590,2590,2590,1031
20241030,105000,764016015,2590,2595,2595,2590,953
20241030,104900,761545710,2595,2595,2595,2595,0
20241030,104800,761545710,2595,2595,2595,2595,0
20241030,104700,761545710,2595,2595,2595,2595,0
20241030,104600,761545710,2595,2595,2595,2595,0
20241030,104500,761545710,2595,2595,2595,2595,1519
20241030,104400,757603905,2595,2595,2595,2595,850
20241030,104300,755398155,2590,2590,2590,2590,0
20241030,104200,755398155,2590,2600,2600,2590,500
20241030,104100,754103055,2600,2590,2600,2590,444
20241030,104000,752950755,2590,2585,2590,2585,494
20241030,103900,751673515,2590,2585,2590,2585,4755
20241030,103800,739362545,2580,2580,2580,2580,50
20241030,103700,739233545,2580,2580,2580,2580,225
20241030,103600,738653045,2580,2580,2580,2580,4004
20241030,103500,728322725,2580,2580,2580,2580,1
20241030,103400,728320145,2580,2580,2580,2580,100
20241030,103300,728062145,2580,2580,2580,2580,0
20241030,103200,728062145,2580,2580,2580,2580,10
20241030,103100,728036345,2580,2580,2580,2580,652
20241030,103000,726354185,2580,2585,2585,2580,443
20241030,102900,725211225,2585,2585,2585,2585,2
20241030,102800,725206055,2585,2585,2585,2585,3
20241030,102700,725198300,2580,2585,2585,2580,52
20241030,102600,725064130,2580,2580,2580,2580,1650
20241030,102500,720807130,2585,2580,2585,2580,2402
20241030,102400,714609945,2580,2580,2580,2580,11
20241030,102300,714581565,2580,2580,2580,2580,12
20241030,102200,714550605,2580,2580,2580,2580,2
20241030,102100,714545445,2585,2585,2585,2585,1209
20241030,102000,711420180,2585,2585,2585,2585,3
20241030,101900,711412425,2585,2580,2585,2580,846
20241030,101800,709229695,2575,2575,2580,2575,681
20241030,101700,707476090,2575,2580,2580,2575,4686
20241030,101600,695406625,2585,2585,2585,2585,129
20241030,101500,695073160,2590,2590,2590,2590,0
20241030,101400,695073160,2590,2585,2590,2575,5167
20241030,101300,681751325,2590,2600,2600,2590,1781
20241030,101200,677136320,2600,2595,2605,2595,4384
20241030,101100,665748050,2605,2600,2605,2595,8049
20241030,101000,644842245,2600,2580,2600,2580,4055
20241030,100900,634351040,2580,2580,2580,2580,0
20241030,100800,634351040,2580,2580,2580,2580,820
20241030,100700,632235440,2585,2585,2585,2585,110
20241030,100600,631951090,2580,2580,2580,2580,0
20241030,100500,631951090,2580,2580,2580,2580,20
20241030,100400,631899490,2580,2585,2585,2580,3
20241030,100300,631891745,2585,2580,2585,2575,23
20241030,100200,631832445,2585,2575,2585,2575,451
20241030,100100,630671110,2575,2575,2575,2575,0
20241030,100000,630671110,2575,2575,2575,2575,199
20241030,095900,630158685,2575,2575,2575,2575,100
20241030,095800,629901185,2575,2575,2585,2575,230
20241030,095700,629306935,2575,2575,2575,2575,10
20241030,095600,629281185,2575,2575,2575,2575,0
20241030,095500,629281185,2575,2580,2580,2575,2935
20241030,095400,621723160,2580,2580,2580,2580,100
20241030,095300,621465160,2580,2580,2580,2580,5
20241030,095200,621452260,2580,2580,2580,2580,148
20241030,095100,621070420,2580,2580,2580,2580,1313
20241030,095000,617682880,2590,2590,2590,2585,887
20241030,094900,615389380,2585,2585,2585,2585,197
20241030,094800,614880135,2590,2585,2590,2580,531
20241030,094700,613507680,2595,2595,2595,2595,0
20241030,094600,613507680,2595,2580,2595,2580,316
20241030,094500,612688930,2595,2595,2595,2580,1716
20241030,094400,608255525,2595,2585,2595,2585,1065
20241030,094300,605502450,2585,2590,2595,2580,1680
20241030,094200,601157900,2590,2590,2590,2580,171
20241030,094100,600716210,2580,2585,2590,2575,3992
20241030,094000,590416830,2580,2585,2585,2580,1774
20241030,093900,585838570,2585,2585,2585,2580,822
20241030,093800,583716195,2585,2585,2585,2585,1772
20241030,093700,579135575,2585,2595,2595,2585,478
20241030,093600,577897840,2595,2600,2610,2585,5854
20241030,093500,562706450,2600,2590,2600,2590,2363
20241030,093400,556569920,2585,2620,2620,2585,8414
20241030,093300,534684050,2610,2620,2630,2605,18960
20241030,093200,485195450,2625,2580,2630,2575,17265
20241030,093100,440310760,2580,2580,2580,2575,380
20241030,093000,439331515,2580,2580,2580,2575,2352
20241030,092900,433274260,2580,2580,2580,2580,6172
20241030,092800,417350500,2585,2585,2585,2585,30
20241030,092700,417272950,2585,2585,2585,2585,1223
20241030,092600,414111495,2595,2590,2595,2580,5464
20241030,092500,400006560,2580,2590,2590,2580,8085
20241030,092400,379081630,2595,2595,2600,2595,1084
20241030,092300,376268645,2595,2595,2595,2595,1112
20241030,092200,373383005,2595,2590,2595,2590,721
20241030,092100,371514805,2590,2590,2590,2585,825
20241030,092000,369380670,2590,2595,2595,2590,158
20241030,091900,368971435,2590,2590,2590,2590,2475
20241030,091800,362561185,2590,2595,2605,2590,3050
20241030,091700,354651330,2600,2600,2600,2600,3421
20241030,091600,345756730,2600,2605,2605,2600,965
20241030,091500,343243695,2595,2605,2605,2595,7993
20241030,091400,322462720,2605,2605,2610,2600,2093
20241030,091300,317010410,2610,2600,2610,2600,319
20241030,091200,316180980,2610,2615,2615,2605,546
20241030,091100,314756275,2615,2615,2615,2595,18121
20241030,091000,267609080,2615,2630,2675,2600,56190
20241030,090900,119913830,2630,2580,2630,2580,9799
20241030,090800,94407720,2580,2595,2595,2565,7128
20241030,090700,76022835,2600,2605,2605,2595,1672
20241030,090600,71680770,2605,2605,2605,2605,414
20241030,090500,70602300,2605,2615,2615,2605,2907
20241030,090400,63019835,2620,2615,2620,2615,422
20241030,090300,61914215,2615,2600,2615,2600,1468
20241030,090200,58078105,2610,2590,2615,2590,935
20241030,090100,55648105,2585,2615,2625,2585,7461
20241030,090000,36182700,2620,2640,2640,2610,13803