KissMeData/026940/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,191200,57119545,2495,2495,2495,2495,594
20241030,191100,57119545,2495,2495,2495,2495,0
20241030,191000,57119545,2495,2495,2495,2495,0
20241030,190900,57119545,2495,2495,2495,2495,0
20241030,190800,57119545,2495,2495,2495,2495,0
20241030,190700,57119545,2495,2495,2495,2495,0
20241030,190600,57119545,2495,2495,2495,2495,0
20241030,190500,57119545,2495,2495,2495,2495,0
20241030,190400,57119545,2495,2495,2495,2495,0
20241030,190300,57119545,2495,2495,2495,2495,0
20241030,190200,57119545,2495,2495,2495,2495,0
20241030,190100,57119545,2495,2495,2495,2495,0
20241030,190000,57119545,2495,2495,2495,2495,0
20241030,185900,57119545,2495,2495,2495,2495,0
20241030,185800,57119545,2495,2495,2495,2495,0
20241030,185700,57119545,2495,2495,2495,2495,0
20241030,185600,57119545,2495,2495,2495,2495,0
20241030,185500,57119545,2495,2495,2495,2495,0
20241030,185400,57119545,2495,2495,2495,2495,0
20241030,185300,57119545,2495,2495,2495,2495,0
20241030,185200,57119545,2495,2495,2495,2495,0
20241030,185100,57119545,2495,2495,2495,2495,0
20241030,185000,57119545,2495,2495,2495,2495,0
20241030,184900,57119545,2495,2495,2495,2495,0
20241030,184800,57119545,2495,2495,2495,2495,0
20241030,184700,57119545,2495,2495,2495,2495,0
20241030,184600,57119545,2495,2495,2495,2495,0
20241030,184500,57119545,2495,2495,2495,2495,0
20241030,184400,57119545,2495,2495,2495,2495,0
20241030,184300,57119545,2495,2495,2495,2495,0
20241030,184200,57119545,2495,2495,2495,2495,594
20241030,184100,57119545,2495,2495,2495,2495,0
20241030,184000,57119545,2495,2495,2495,2495,0
20241030,183900,57119545,2495,2495,2495,2495,0
20241030,183800,57119545,2495,2495,2495,2495,0
20241030,183700,57119545,2495,2495,2495,2495,0
20241030,183600,57119545,2495,2495,2495,2495,0
20241030,183500,57119545,2495,2495,2495,2495,0
20241030,183400,57119545,2495,2495,2495,2495,0
20241030,183300,57119545,2495,2495,2495,2495,0
20241030,183200,57119545,2495,2495,2495,2495,0
20241030,183100,57119545,2495,2495,2495,2495,0
20241030,183000,57119545,2495,2495,2495,2495,0
20241030,182900,57119545,2495,2495,2495,2495,0
20241030,182800,57119545,2495,2495,2495,2495,0
20241030,182700,57119545,2495,2495,2495,2495,0
20241030,182600,57119545,2495,2495,2495,2495,0
20241030,182500,57119545,2495,2495,2495,2495,0
20241030,182400,57119545,2495,2495,2495,2495,0
20241030,182300,57119545,2495,2495,2495,2495,0
20241030,182200,57119545,2495,2495,2495,2495,0
20241030,182100,57119545,2495,2495,2495,2495,0
20241030,182000,57119545,2495,2495,2495,2495,0
20241030,181900,57119545,2495,2495,2495,2495,0
20241030,181800,57119545,2495,2495,2495,2495,0
20241030,181700,57119545,2495,2495,2495,2495,0
20241030,181600,57119545,2495,2495,2495,2495,0
20241030,181500,57119545,2495,2495,2495,2495,0
20241030,181400,57119545,2495,2495,2495,2495,0
20241030,181300,57119545,2495,2495,2495,2495,0
20241030,181200,57119545,2495,2495,2495,2495,594
20241030,181100,57119545,2495,2495,2495,2495,0
20241030,181000,57119545,2495,2495,2495,2495,0
20241030,180900,57119545,2495,2495,2495,2495,0
20241030,180800,57119545,2495,2495,2495,2495,0
20241030,180700,57119545,2495,2495,2495,2495,0
20241030,180600,57119545,2495,2495,2495,2495,0
20241030,180500,57119545,2495,2495,2495,2495,0
20241030,180400,57119545,2495,2495,2495,2495,0
20241030,180300,57119545,2495,2495,2495,2495,0
20241030,180200,57119545,2495,2495,2495,2495,0
20241030,180100,57119545,2495,2495,2495,2495,0
20241030,180000,57119545,2495,2495,2495,2495,0
20241030,175900,57119545,2495,2495,2495,2495,0
20241030,175800,57119545,2495,2495,2495,2495,0
20241030,175700,57119545,2495,2495,2495,2495,0
20241030,175600,57119545,2495,2495,2495,2495,0
20241030,175500,57119545,2495,2495,2495,2495,0
20241030,175400,57119545,2495,2495,2495,2495,0
20241030,175300,57119545,2495,2495,2495,2495,0
20241030,175200,57119545,2495,2495,2495,2495,0
20241030,175100,57119545,2495,2495,2495,2495,0
20241030,175000,57119545,2495,2495,2495,2495,0
20241030,174900,57119545,2495,2495,2495,2495,0
20241030,174800,57119545,2495,2495,2495,2495,0
20241030,174700,57119545,2495,2495,2495,2495,0
20241030,174600,57119545,2495,2495,2495,2495,0
20241030,174500,57119545,2495,2495,2495,2495,0
20241030,174400,57119545,2495,2495,2495,2495,0
20241030,174300,57119545,2495,2495,2495,2495,0
20241030,174200,57119545,2495,2495,2495,2495,594
20241030,174100,57119545,2495,2495,2495,2495,0
20241030,174000,57119545,2495,2495,2495,2495,0
20241030,173900,57119545,2495,2495,2495,2495,0
20241030,173800,57119545,2495,2495,2495,2495,0
20241030,173700,57119545,2495,2495,2495,2495,0
20241030,173600,57119545,2495,2495,2495,2495,0
20241030,173500,57119545,2495,2495,2495,2495,0
20241030,173400,57119545,2495,2495,2495,2495,0
20241030,173300,57119545,2495,2495,2495,2495,0
20241030,173200,57119545,2495,2495,2495,2495,0
20241030,173100,57119545,2495,2495,2495,2495,0
20241030,173000,57119545,2495,2495,2495,2495,0
20241030,172900,57119545,2495,2495,2495,2495,0
20241030,172800,57119545,2495,2495,2495,2495,0
20241030,172700,57119545,2495,2495,2495,2495,0
20241030,172600,57119545,2495,2495,2495,2495,0
20241030,172500,57119545,2495,2495,2495,2495,0
20241030,172400,57119545,2495,2495,2495,2495,0
20241030,172300,57119545,2495,2495,2495,2495,0
20241030,172200,57119545,2495,2495,2495,2495,0
20241030,172100,57119545,2495,2495,2495,2495,0
20241030,172000,57119545,2495,2495,2495,2495,0
20241030,171900,57119545,2495,2495,2495,2495,0
20241030,171800,57119545,2495,2495,2495,2495,0
20241030,171700,57119545,2495,2495,2495,2495,0
20241030,171600,57119545,2495,2495,2495,2495,0
20241030,171500,57119545,2495,2495,2495,2495,0
20241030,171400,57119545,2495,2495,2495,2495,0
20241030,171300,57119545,2495,2495,2495,2495,0
20241030,171200,57119545,2495,2495,2495,2495,594
20241030,171100,57119545,2495,2495,2495,2495,0
20241030,171000,57119545,2495,2495,2495,2495,0
20241030,170900,57119545,2495,2495,2495,2495,0
20241030,170800,57119545,2495,2495,2495,2495,0
20241030,170700,57119545,2495,2495,2495,2495,0
20241030,170600,57119545,2495,2495,2495,2495,0
20241030,170500,57119545,2495,2495,2495,2495,0
20241030,170400,57119545,2495,2495,2495,2495,0
20241030,170300,57119545,2495,2495,2495,2495,0
20241030,170200,57119545,2495,2495,2495,2495,0
20241030,170100,57119545,2495,2495,2495,2495,0
20241030,170000,57119545,2495,2495,2495,2495,0
20241030,165900,57119545,2495,2495,2495,2495,0
20241030,165800,57119545,2495,2495,2495,2495,0
20241030,165700,57119545,2495,2495,2495,2495,0
20241030,165600,57119545,2495,2495,2495,2495,0
20241030,165500,57119545,2495,2495,2495,2495,0
20241030,165400,57119545,2495,2495,2495,2495,0
20241030,165300,57119545,2495,2495,2495,2495,0
20241030,165200,57119545,2495,2495,2495,2495,0
20241030,165100,57119545,2495,2495,2495,2495,0
20241030,165000,57119545,2495,2495,2495,2495,0
20241030,164900,57119545,2495,2495,2495,2495,0
20241030,164800,57119545,2495,2495,2495,2495,0
20241030,164700,57119545,2495,2495,2495,2495,0
20241030,164600,57119545,2495,2495,2495,2495,0
20241030,164500,57119545,2495,2495,2495,2495,0
20241030,164400,57119545,2495,2495,2495,2495,0
20241030,164300,57119545,2495,2495,2495,2495,0
20241030,164200,57119545,2495,2495,2495,2495,594
20241030,164100,57119545,2495,2495,2495,2495,0
20241030,164000,57119545,2495,2495,2495,2495,0
20241030,163900,57119545,2495,2495,2495,2495,0
20241030,163800,57119545,2495,2495,2495,2495,0
20241030,163700,57119545,2495,2495,2495,2495,0
20241030,163600,57119545,2495,2495,2495,2495,0
20241030,163500,57119545,2495,2495,2495,2495,0
20241030,163400,57119545,2495,2495,2495,2495,0
20241030,163300,57119545,2495,2495,2495,2495,0
20241030,163200,57119545,2495,2495,2495,2495,0
20241030,163100,57119545,2495,2495,2495,2495,0
20241030,163000,57119545,2495,2495,2495,2495,0
20241030,162900,57119545,2495,2495,2495,2495,0
20241030,162800,57119545,2495,2495,2495,2495,0
20241030,162700,57119545,2495,2495,2495,2495,0
20241030,162600,57119545,2495,2495,2495,2495,0
20241030,162500,57119545,2495,2495,2495,2495,0
20241030,162400,57119545,2495,2495,2495,2495,0
20241030,162300,57119545,2495,2495,2495,2495,0
20241030,162200,57119545,2495,2495,2495,2495,0
20241030,162100,57119545,2495,2495,2495,2495,0
20241030,162000,57119545,2495,2495,2495,2495,0
20241030,161900,57119545,2495,2495,2495,2495,0
20241030,161800,57119545,2495,2495,2495,2495,0
20241030,161700,57119545,2495,2495,2495,2495,0
20241030,161600,57119545,2495,2495,2495,2495,0
20241030,161500,57119545,2495,2495,2495,2495,0
20241030,161400,57119545,2495,2495,2495,2495,0
20241030,161300,57119545,2495,2495,2495,2495,0
20241030,161200,57119545,2495,2495,2495,2495,594
20241030,161100,57119545,2495,2495,2495,2495,0
20241030,161000,57119545,2495,2495,2495,2495,0
20241030,160900,57119545,2495,2495,2495,2495,0
20241030,160800,57119545,2495,2495,2495,2495,0
20241030,160700,57119545,2495,2495,2495,2495,0
20241030,160600,57119545,2495,2495,2495,2495,0
20241030,160500,57119545,2495,2495,2495,2495,0
20241030,160400,57119545,2495,2495,2495,2495,0
20241030,160300,57119545,2495,2495,2495,2495,0
20241030,160200,57119545,2495,2495,2495,2495,0
20241030,160100,57119545,2495,2495,2495,2495,0
20241030,160000,57119545,2495,2495,2495,2495,0
20241030,155900,57119545,2495,2495,2495,2495,0
20241030,155800,57119545,2495,2495,2495,2495,0
20241030,155700,57119545,2495,2495,2495,2495,0
20241030,155600,57119545,2495,2495,2495,2495,0
20241030,155500,57119545,2495,2495,2495,2495,0
20241030,155400,57119545,2495,2495,2495,2495,0
20241030,155300,57119545,2495,2495,2495,2495,0
20241030,155200,57119545,2495,2495,2495,2495,0
20241030,155100,57119545,2495,2495,2495,2495,0
20241030,155000,57119545,2495,2495,2495,2495,0
20241030,154900,57119545,2495,2495,2495,2495,0
20241030,154800,57119545,2495,2495,2495,2495,0
20241030,154700,57119545,2495,2495,2495,2495,0
20241030,154600,57119545,2495,2495,2495,2495,0
20241030,154500,57119545,2495,2495,2495,2495,0
20241030,154400,57119545,2495,2495,2495,2495,0
20241030,154300,57119545,2495,2495,2495,2495,0
20241030,154200,57119545,2495,2495,2495,2495,594
20241030,154100,57119545,2495,2495,2495,2495,0
20241030,154000,57119545,2495,2495,2495,2495,0
20241030,153900,57119545,2495,2495,2495,2495,0
20241030,153800,57119545,2495,2495,2495,2495,0
20241030,153700,57119545,2495,2495,2495,2495,0
20241030,153600,57119545,2495,2495,2495,2495,0
20241030,153500,57119545,2495,2495,2495,2495,0
20241030,153400,57119545,2495,2495,2495,2495,0
20241030,153300,57119545,2495,2495,2495,2495,0
20241030,153200,57119545,2495,2495,2495,2495,0
20241030,153100,57119545,2495,2495,2495,2495,0
20241030,153000,57119545,2495,2495,2495,2495,594
20241030,152900,55637515,2495,2495,2495,2495,0
20241030,152800,55637515,2495,2495,2495,2495,0
20241030,152700,55637515,2495,2495,2495,2495,0
20241030,152600,55637515,2495,2495,2495,2495,0
20241030,152500,55637515,2495,2495,2495,2495,0
20241030,152400,55637515,2495,2495,2495,2495,0
20241030,152300,55637515,2495,2495,2495,2495,0
20241030,152200,55637515,2495,2495,2495,2495,0
20241030,152100,55637515,2495,2495,2495,2495,0
20241030,152000,55637515,2495,2495,2495,2495,0
20241030,151900,55637515,2495,2495,2495,2495,14
20241030,151800,55602585,2495,2495,2495,2495,4
20241030,151700,55592605,2490,2495,2495,2490,6
20241030,151600,55577660,2490,2495,2495,2490,20
20241030,151500,55527855,2490,2490,2490,2490,0
20241030,151400,55527855,2490,2490,2490,2490,0
20241030,151300,55527855,2490,2490,2490,2490,0
20241030,151200,55527855,2490,2490,2490,2490,0
20241030,151100,55527855,2490,2490,2490,2490,51
20241030,151000,55400865,2490,2490,2490,2490,0
20241030,150900,55400865,2490,2490,2490,2490,0
20241030,150800,55400865,2490,2490,2490,2490,0
20241030,150700,55400865,2490,2490,2490,2490,1
20241030,150600,55398375,2490,2490,2490,2490,3
20241030,150500,55390905,2490,2490,2490,2490,0
20241030,150400,55390905,2490,2490,2490,2490,0
20241030,150300,55390905,2490,2490,2490,2490,5
20241030,150200,55378455,2490,2490,2490,2490,0
20241030,150100,55378455,2490,2490,2490,2490,0
20241030,150000,55378455,2490,2490,2490,2490,213
20241030,145900,54848085,2485,2485,2485,2485,0
20241030,145800,54848085,2485,2485,2485,2485,0
20241030,145700,54848085,2485,2485,2485,2485,0
20241030,145600,54848085,2485,2485,2485,2485,162
20241030,145500,54445515,2490,2490,2490,2490,0
20241030,145400,54445515,2490,2490,2490,2490,0
20241030,145300,54445515,2490,2490,2490,2490,0
20241030,145200,54445515,2490,2490,2490,2490,0
20241030,145100,54445515,2490,2490,2490,2490,0
20241030,145000,54445515,2490,2485,2490,2485,301
20241030,144900,53697525,2490,2490,2490,2490,0
20241030,144800,53697525,2490,2490,2490,2490,0
20241030,144700,53697525,2490,2490,2490,2490,0
20241030,144600,53697525,2490,2490,2490,2490,1
20241030,144500,53695035,2485,2490,2490,2485,711
20241030,144400,51928190,2490,2490,2490,2490,0
20241030,144300,51928190,2490,2490,2490,2490,5
20241030,144200,51915740,2485,2490,2490,2485,9
20241030,144100,51893335,2490,2490,2490,2490,1
20241030,144000,51890845,2485,2485,2485,2485,0
20241030,143900,51890845,2485,2485,2485,2485,31
20241030,143800,51813810,2485,2485,2485,2485,0
20241030,143700,51813810,2485,2485,2485,2485,0
20241030,143600,51813810,2485,2485,2485,2485,86
20241030,143500,51600100,2485,2485,2485,2485,0
20241030,143400,51600100,2485,2485,2485,2485,0
20241030,143300,51600100,2485,2485,2485,2485,0
20241030,143200,51600100,2485,2485,2485,2485,0
20241030,143100,51600100,2485,2485,2485,2485,0
20241030,143000,51600100,2485,2485,2485,2485,0
20241030,142900,51600100,2485,2485,2485,2485,0
20241030,142800,51600100,2485,2490,2490,2485,134
20241030,142700,51266510,2485,2485,2485,2485,0
20241030,142600,51266510,2485,2485,2485,2485,0
20241030,142500,51266510,2485,2485,2485,2485,0
20241030,142400,51266510,2485,2485,2485,2485,0
20241030,142300,51266510,2485,2485,2485,2485,33
20241030,142200,51184505,2495,2495,2495,2495,0
20241030,142100,51184505,2495,2495,2495,2495,0
20241030,142000,51184505,2495,2495,2495,2495,0
20241030,141900,51184505,2495,2495,2495,2495,2
20241030,141800,51179515,2495,2495,2495,2495,0
20241030,141700,51179515,2495,2495,2495,2495,0
20241030,141600,51179515,2495,2495,2495,2495,0
20241030,141500,51179515,2495,2495,2495,2495,0
20241030,141400,51179515,2495,2490,2495,2490,101
20241030,141300,50928020,2495,2495,2495,2495,1
20241030,141200,50925525,2490,2490,2490,2490,0
20241030,141100,50925525,2490,2490,2490,2490,0
20241030,141000,50925525,2490,2490,2490,2490,0
20241030,140900,50925525,2490,2490,2490,2490,0
20241030,140800,50925525,2490,2490,2490,2490,0
20241030,140700,50925525,2490,2490,2490,2490,0
20241030,140600,50925525,2490,2495,2495,2490,700
20241030,140500,49179520,2495,2495,2495,2495,0
20241030,140400,49179520,2495,2495,2495,2495,0
20241030,140300,49179520,2495,2495,2495,2495,5
20241030,140200,49167045,2495,2495,2495,2495,0
20241030,140100,49167045,2495,2495,2495,2495,0
20241030,140000,49167045,2495,2495,2495,2495,0
20241030,135900,49167045,2495,2495,2495,2495,67
20241030,135800,48999880,2500,2500,2500,2500,0
20241030,135700,48999880,2500,2500,2500,2500,0
20241030,135600,48999880,2500,2500,2500,2500,0
20241030,135500,48999880,2500,2500,2500,2500,0
20241030,135400,48999880,2500,2500,2500,2500,0
20241030,135300,48999880,2500,2500,2500,2500,0
20241030,135200,48999880,2500,2500,2500,2500,685
20241030,135100,47287380,2495,2495,2495,2495,100
20241030,135000,47037880,2495,2495,2495,2495,0
20241030,134900,47037880,2495,2495,2495,2495,0
20241030,134800,47037880,2495,2495,2495,2495,0
20241030,134700,47037880,2495,2495,2495,2495,0
20241030,134600,47037880,2495,2495,2495,2495,90
20241030,134500,46813330,2495,2495,2495,2495,0
20241030,134400,46813330,2495,2495,2495,2495,10
20241030,134300,46788380,2500,2500,2500,2500,27
20241030,134200,46720880,2495,2495,2495,2495,240
20241030,134100,46122080,2495,2495,2495,2495,200
20241030,134000,45623080,2495,2495,2495,2495,160
20241030,133900,45223880,2490,2490,2490,2490,0
20241030,133800,45223880,2490,2490,2490,2490,0
20241030,133700,45223880,2490,2490,2490,2490,0
20241030,133600,45223880,2490,2490,2490,2490,0
20241030,133500,45223880,2490,2490,2490,2490,0
20241030,133400,45223880,2490,2490,2490,2490,0
20241030,133300,45223880,2490,2490,2490,2490,380
20241030,133200,44277680,2480,2480,2480,2480,0
20241030,133100,44277680,2480,2480,2480,2480,0
20241030,133000,44277680,2480,2480,2480,2480,0
20241030,132900,44277680,2480,2480,2480,2480,0
20241030,132800,44277680,2480,2480,2480,2480,0
20241030,132700,44277680,2480,2480,2480,2480,0
20241030,132600,44277680,2480,2480,2480,2480,0
20241030,132500,44277680,2480,2480,2480,2480,0
20241030,132400,44277680,2480,2480,2480,2480,0
20241030,132300,44277680,2480,2480,2480,2480,0
20241030,132200,44277680,2480,2485,2485,2480,420
20241030,132100,43235045,2490,2490,2490,2490,0
20241030,132000,43235045,2490,2490,2490,2490,0
20241030,131900,43235045,2490,2490,2490,2490,0
20241030,131800,43235045,2490,2490,2490,2490,0
20241030,131700,43235045,2490,2490,2490,2490,0
20241030,131600,43235045,2490,2490,2490,2490,0
20241030,131500,43235045,2490,2490,2490,2490,0
20241030,131400,43235045,2490,2490,2490,2490,0
20241030,131300,43235045,2490,2490,2490,2490,0
20241030,131200,43235045,2490,2490,2490,2490,1
20241030,131100,43232555,2490,2490,2490,2490,0
20241030,131000,43232555,2490,2490,2490,2490,0
20241030,130900,43232555,2490,2490,2490,2490,0
20241030,130800,43232555,2490,2490,2490,2490,0
20241030,130700,43232555,2490,2490,2490,2490,0
20241030,130600,43232555,2490,2490,2490,2490,0
20241030,130500,43232555,2490,2490,2490,2490,0
20241030,130400,43232555,2490,2490,2490,2490,0
20241030,130300,43232555,2490,2490,2490,2490,0
20241030,130200,43232555,2490,2490,2490,2490,0
20241030,130100,43232555,2490,2490,2490,2490,0
20241030,130000,43232555,2490,2490,2490,2490,0
20241030,125900,43232555,2490,2490,2490,2490,0
20241030,125800,43232555,2490,2490,2490,2490,0
20241030,125700,43232555,2490,2490,2490,2490,0
20241030,125600,43232555,2490,2490,2490,2490,240
20241030,125500,42634955,2480,2480,2480,2480,0
20241030,125400,42634955,2480,2480,2480,2480,10
20241030,125300,42610155,2490,2490,2490,2490,0
20241030,125200,42610155,2490,2490,2490,2490,0
20241030,125100,42610155,2490,2490,2490,2490,0
20241030,125000,42610155,2490,2490,2490,2490,0
20241030,124900,42610155,2490,2490,2490,2490,0
20241030,124800,42610155,2490,2490,2490,2490,0
20241030,124700,42610155,2490,2490,2490,2490,0
20241030,124600,42610155,2490,2490,2490,2490,0
20241030,124500,42610155,2490,2490,2490,2490,0
20241030,124400,42610155,2490,2490,2490,2490,0
20241030,124300,42610155,2490,2490,2490,2490,0
20241030,124200,42610155,2490,2490,2490,2490,0
20241030,124100,42610155,2490,2490,2490,2490,0
20241030,124000,42610155,2490,2490,2490,2490,0
20241030,123900,42610155,2490,2490,2490,2490,0
20241030,123800,42610155,2490,2490,2490,2490,0
20241030,123700,42610155,2490,2490,2490,2490,0
20241030,123600,42610155,2490,2490,2490,2490,0
20241030,123500,42610155,2490,2490,2490,2490,0
20241030,123400,42610155,2490,2490,2490,2490,0
20241030,123300,42610155,2490,2490,2490,2490,0
20241030,123200,42610155,2490,2490,2490,2490,0
20241030,123100,42610155,2490,2490,2490,2490,0
20241030,123000,42610155,2490,2490,2490,2490,0
20241030,122900,42610155,2490,2490,2490,2490,0
20241030,122800,42610155,2490,2490,2490,2490,4
20241030,122700,42600195,2490,2490,2490,2490,0
20241030,122600,42600195,2490,2490,2490,2490,0
20241030,122500,42600195,2490,2490,2490,2490,0
20241030,122400,42600195,2490,2490,2490,2490,0
20241030,122300,42600195,2490,2490,2490,2490,0
20241030,122200,42600195,2490,2490,2490,2490,56
20241030,122100,42460755,2490,2490,2490,2490,0
20241030,122000,42460755,2490,2490,2490,2490,0
20241030,121900,42460755,2490,2490,2490,2490,34
20241030,121800,42376095,2500,2500,2500,2500,0
20241030,121700,42376095,2500,2500,2500,2500,5
20241030,121600,42363595,2485,2485,2485,2485,5
20241030,121500,42351170,2495,2495,2495,2495,300
20241030,121400,41602670,2500,2500,2500,2500,0
20241030,121300,41602670,2500,2500,2500,2500,0
20241030,121200,41602670,2500,2500,2500,2500,0
20241030,121100,41602670,2500,2500,2500,2500,0
20241030,121000,41602670,2500,2500,2500,2500,0
20241030,120900,41602670,2500,2500,2500,2500,0
20241030,120800,41602670,2500,2500,2500,2500,0
20241030,120700,41602670,2500,2500,2500,2500,0
20241030,120600,41602670,2500,2500,2500,2500,0
20241030,120500,41602670,2500,2500,2500,2500,0
20241030,120400,41602670,2500,2500,2500,2500,0
20241030,120300,41602670,2500,2500,2500,2500,0
20241030,120200,41602670,2500,2500,2500,2500,0
20241030,120100,41602670,2500,2500,2500,2500,0
20241030,120000,41602670,2500,2500,2500,2500,0
20241030,115900,41602670,2500,2500,2500,2500,0
20241030,115800,41602670,2500,2500,2500,2500,0
20241030,115700,41602670,2500,2500,2500,2500,0
20241030,115600,41602670,2500,2500,2500,2500,0
20241030,115500,41602670,2500,2500,2500,2500,0
20241030,115400,41602670,2500,2500,2500,2500,0
20241030,115300,41602670,2500,2500,2500,2500,0
20241030,115200,41602670,2500,2500,2500,2500,0
20241030,115100,41602670,2500,2500,2500,2500,0
20241030,115000,41602670,2500,2495,2500,2495,281
20241030,114900,40901570,2495,2495,2495,2495,0
20241030,114800,40901570,2495,2495,2495,2495,0
20241030,114700,40901570,2495,2495,2495,2495,7
20241030,114600,40884105,2485,2485,2485,2485,0
20241030,114500,40884105,2485,2485,2485,2485,0
20241030,114400,40884105,2485,2485,2485,2485,0
20241030,114300,40884105,2485,2485,2485,2485,0
20241030,114200,40884105,2485,2485,2485,2485,0
20241030,114100,40884105,2485,2485,2485,2485,0
20241030,114000,40884105,2485,2485,2485,2485,105
20241030,113900,40623180,2495,2495,2495,2495,0
20241030,113800,40623180,2495,2495,2495,2495,213
20241030,113700,40091745,2495,2495,2495,2495,0
20241030,113600,40091745,2495,2495,2495,2495,0
20241030,113500,40091745,2495,2495,2495,2495,190
20241030,113400,39617695,2495,2495,2495,2495,0
20241030,113300,39617695,2495,2495,2495,2495,0
20241030,113200,39617695,2495,2495,2495,2495,9
20241030,113100,39595240,2490,2490,2490,2490,1
20241030,113000,39592750,2495,2495,2495,2495,0
20241030,112900,39592750,2495,2495,2495,2495,0
20241030,112800,39592750,2495,2490,2495,2490,200
20241030,112700,39094745,2485,2485,2485,2485,1
20241030,112600,39092260,2480,2485,2490,2480,157
20241030,112500,38702390,2475,2475,2475,2475,400
20241030,112400,37712390,2475,2475,2475,2475,0
20241030,112300,37712390,2475,2475,2475,2475,0
20241030,112200,37712390,2475,2475,2475,2475,0
20241030,112100,37712390,2475,2475,2475,2475,0
20241030,112000,37712390,2475,2475,2475,2475,0
20241030,111900,37712390,2475,2475,2475,2475,6
20241030,111800,37697540,2495,2495,2495,2495,0
20241030,111700,37697540,2495,2490,2495,2490,323
20241030,111600,36893265,2490,2490,2490,2490,0
20241030,111500,36893265,2490,2490,2490,2490,0
20241030,111400,36893265,2490,2485,2490,2485,117
20241030,111300,36602515,2485,2485,2485,2485,169
20241030,111200,36182550,2485,2485,2485,2485,0
20241030,111100,36182550,2485,2485,2485,2485,0
20241030,111000,36182550,2485,2485,2485,2485,0
20241030,110900,36182550,2485,2485,2485,2485,0
20241030,110800,36182550,2485,2485,2485,2485,0
20241030,110700,36182550,2485,2485,2485,2485,0
20241030,110600,36182550,2485,2485,2485,2485,0
20241030,110500,36182550,2485,2485,2485,2485,0
20241030,110400,36182550,2485,2485,2485,2485,1
20241030,110300,36180065,2475,2475,2475,2475,0
20241030,110200,36180065,2475,2475,2475,2475,0
20241030,110100,36180065,2475,2475,2475,2475,0
20241030,110000,36180065,2475,2475,2475,2475,0
20241030,105900,36180065,2475,2475,2475,2475,0
20241030,105800,36180065,2475,2475,2475,2475,254
20241030,105700,35551415,2475,2475,2475,2475,0
20241030,105600,35551415,2475,2475,2475,2475,280
20241030,105500,34858415,2485,2485,2485,2485,0
20241030,105400,34858415,2485,2485,2485,2485,0
20241030,105300,34858415,2485,2485,2485,2485,0
20241030,105200,34858415,2485,2485,2485,2485,0
20241030,105100,34858415,2485,2480,2485,2480,197
20241030,105000,34369355,2475,2475,2475,2475,0
20241030,104900,34369355,2475,2475,2475,2475,0
20241030,104800,34369355,2475,2475,2475,2475,0
20241030,104700,34369355,2475,2475,2475,2475,0
20241030,104600,34369355,2475,2475,2475,2475,0
20241030,104500,34369355,2475,2475,2475,2475,0
20241030,104400,34369355,2475,2475,2475,2475,0
20241030,104300,34369355,2475,2475,2475,2475,0
20241030,104200,34369355,2475,2475,2475,2475,0
20241030,104100,34369355,2475,2475,2475,2475,0
20241030,104000,34369355,2475,2475,2475,2475,0
20241030,103900,34369355,2475,2475,2475,2475,0
20241030,103800,34369355,2475,2480,2480,2475,103
20241030,103700,34114415,2490,2490,2490,2490,0
20241030,103600,34114415,2490,2490,2490,2490,0
20241030,103500,34114415,2490,2490,2490,2490,0
20241030,103400,34114415,2490,2490,2490,2490,0
20241030,103300,34114415,2490,2490,2490,2490,0
20241030,103200,34114415,2490,2490,2490,2490,0
20241030,103100,34114415,2490,2490,2490,2490,0
20241030,103000,34114415,2490,2490,2490,2490,0
20241030,102900,34114415,2490,2490,2490,2490,0
20241030,102800,34114415,2490,2490,2490,2490,0
20241030,102700,34114415,2490,2490,2490,2490,1
20241030,102600,34111925,2490,2490,2490,2490,0
20241030,102500,34111925,2490,2490,2490,2490,0
20241030,102400,34111925,2490,2490,2490,2490,0
20241030,102300,34111925,2490,2490,2490,2490,0
20241030,102200,34111925,2490,2490,2490,2490,0
20241030,102100,34111925,2490,2490,2490,2490,2
20241030,102000,34106945,2485,2485,2485,2485,0
20241030,101900,34106945,2485,2480,2485,2480,800
20241030,101800,32120545,2470,2470,2470,2470,0
20241030,101700,32120545,2470,2470,2470,2470,0
20241030,101600,32120545,2470,2470,2470,2470,0
20241030,101500,32120545,2470,2470,2470,2470,0
20241030,101400,32120545,2470,2470,2470,2470,0
20241030,101300,32120545,2470,2470,2470,2470,0
20241030,101200,32120545,2470,2470,2470,2470,0
20241030,101100,32120545,2470,2470,2470,2470,0
20241030,101000,32120545,2470,2470,2470,2470,0
20241030,100900,32120545,2470,2470,2470,2470,0
20241030,100800,32120545,2470,2470,2470,2470,0
20241030,100700,32120545,2470,2470,2470,2470,0
20241030,100600,32120545,2470,2470,2470,2470,0
20241030,100500,32120545,2470,2470,2470,2470,0
20241030,100400,32120545,2470,2470,2470,2470,0
20241030,100300,32120545,2470,2470,2470,2470,0
20241030,100200,32120545,2470,2470,2470,2470,0
20241030,100100,32120545,2470,2470,2470,2470,0
20241030,100000,32120545,2470,2470,2470,2470,0
20241030,095900,32120545,2470,2470,2470,2470,0
20241030,095800,32120545,2470,2470,2470,2470,487
20241030,095700,30917655,2470,2470,2470,2470,13
20241030,095600,30885545,2480,2480,2480,2480,1
20241030,095500,30883065,2480,2480,2480,2480,0
20241030,095400,30883065,2480,2480,2480,2480,3
20241030,095300,30875625,2480,2480,2480,2480,0
20241030,095200,30875625,2480,2480,2480,2480,0
20241030,095100,30875625,2480,2480,2480,2480,316
20241030,095000,30091945,2475,2475,2475,2475,0
20241030,094900,30091945,2475,2475,2475,2475,200
20241030,094800,29596945,2470,2470,2470,2470,0
20241030,094700,29596945,2470,2470,2470,2470,0
20241030,094600,29596945,2470,2470,2470,2470,0
20241030,094500,29596945,2470,2475,2475,2470,600
20241030,094400,28114940,2475,2475,2475,2475,50
20241030,094300,27991190,2475,2475,2475,2475,186
20241030,094200,27530840,2475,2475,2475,2475,0
20241030,094100,27530840,2475,2475,2475,2475,0
20241030,094000,27530840,2475,2475,2475,2475,515
20241030,093900,26256215,2470,2470,2470,2470,0
20241030,093800,26256215,2470,2470,2470,2470,26
20241030,093700,26191995,2470,2470,2470,2470,200
20241030,093600,25697995,2470,2470,2470,2470,0
20241030,093500,25697995,2470,2470,2470,2470,3
20241030,093400,25690585,2455,2455,2455,2455,812
20241030,093300,23697125,2450,2450,2450,2450,100
20241030,093200,23452125,2450,2455,2455,2450,1188
20241030,093100,20541395,2450,2460,2460,2450,1000
20241030,093000,18088400,2460,2460,2460,2460,0
20241030,092900,18088400,2460,2460,2460,2460,0
20241030,092800,18088400,2460,2460,2460,2460,0
20241030,092700,18088400,2460,2460,2460,2460,28
20241030,092600,18019520,2445,2455,2455,2445,500
20241030,092500,16795255,2455,2455,2455,2455,0
20241030,092400,16795255,2455,2460,2460,2455,1747
20241030,092300,12503685,2455,2475,2475,2455,2700
20241030,092200,5842435,2470,2470,2470,2470,0
20241030,092100,5842435,2470,2470,2470,2470,0
20241030,092000,5842435,2470,2470,2470,2470,0
20241030,091900,5842435,2470,2470,2470,2470,0
20241030,091800,5842435,2470,2470,2470,2470,0
20241030,091700,5842435,2470,2470,2470,2470,0
20241030,091600,5842435,2470,2470,2470,2470,0
20241030,091500,5842435,2470,2470,2470,2470,0
20241030,091400,5842435,2470,2470,2470,2470,0
20241030,091300,5842435,2470,2475,2475,2465,1868
20241030,091200,1227605,2480,2480,2480,2480,114
20241030,091100,944885,2480,2480,2480,2480,111
20241030,091000,669605,2490,2490,2490,2490,0
20241030,090900,669605,2490,2490,2490,2490,100
20241030,090800,420605,2490,2490,2490,2490,0
20241030,090700,420605,2490,2490,2490,2490,0
20241030,090600,420605,2490,2490,2490,2490,41
20241030,090500,318515,2490,2490,2490,2490,5
20241030,090400,306065,2490,2490,2490,2490,0
20241030,090300,306065,2490,2490,2490,2490,0
20241030,090200,306065,2490,2490,2490,2490,40
20241030,090100,206465,2485,2490,2490,2485,50
20241030,090000,82170,2490,2490,2490,2490,33