KissMeData/030530/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,191400,155597045,2225,2225,2225,2225,3383
20241030,191300,155597045,2225,2225,2225,2225,0
20241030,191200,155597045,2225,2225,2225,2225,0
20241030,191100,155597045,2225,2225,2225,2225,0
20241030,191000,155597045,2225,2225,2225,2225,0
20241030,190900,155597045,2225,2225,2225,2225,0
20241030,190800,155597045,2225,2225,2225,2225,0
20241030,190700,155597045,2225,2225,2225,2225,0
20241030,190600,155597045,2225,2225,2225,2225,0
20241030,190500,155597045,2225,2225,2225,2225,0
20241030,190400,155597045,2225,2225,2225,2225,0
20241030,190300,155597045,2225,2225,2225,2225,0
20241030,190200,155597045,2225,2225,2225,2225,0
20241030,190100,155597045,2225,2225,2225,2225,0
20241030,190000,155597045,2225,2225,2225,2225,0
20241030,185900,155597045,2225,2225,2225,2225,0
20241030,185800,155597045,2225,2225,2225,2225,0
20241030,185700,155597045,2225,2225,2225,2225,0
20241030,185600,155597045,2225,2225,2225,2225,0
20241030,185500,155597045,2225,2225,2225,2225,0
20241030,185400,155597045,2225,2225,2225,2225,0
20241030,185300,155597045,2225,2225,2225,2225,0
20241030,185200,155597045,2225,2225,2225,2225,0
20241030,185100,155597045,2225,2225,2225,2225,0
20241030,185000,155597045,2225,2225,2225,2225,0
20241030,184900,155597045,2225,2225,2225,2225,0
20241030,184800,155597045,2225,2225,2225,2225,0
20241030,184700,155597045,2225,2225,2225,2225,0
20241030,184600,155597045,2225,2225,2225,2225,0
20241030,184500,155597045,2225,2225,2225,2225,0
20241030,184400,155597045,2225,2225,2225,2225,3383
20241030,184300,155597045,2225,2225,2225,2225,0
20241030,184200,155597045,2225,2225,2225,2225,0
20241030,184100,155597045,2225,2225,2225,2225,0
20241030,184000,155597045,2225,2225,2225,2225,0
20241030,183900,155597045,2225,2225,2225,2225,0
20241030,183800,155597045,2225,2225,2225,2225,0
20241030,183700,155597045,2225,2225,2225,2225,0
20241030,183600,155597045,2225,2225,2225,2225,0
20241030,183500,155597045,2225,2225,2225,2225,0
20241030,183400,155597045,2225,2225,2225,2225,0
20241030,183300,155597045,2225,2225,2225,2225,0
20241030,183200,155597045,2225,2225,2225,2225,0
20241030,183100,155597045,2225,2225,2225,2225,0
20241030,183000,155597045,2225,2225,2225,2225,0
20241030,182900,155597045,2225,2225,2225,2225,0
20241030,182800,155597045,2225,2225,2225,2225,0
20241030,182700,155597045,2225,2225,2225,2225,0
20241030,182600,155597045,2225,2225,2225,2225,0
20241030,182500,155597045,2225,2225,2225,2225,0
20241030,182400,155597045,2225,2225,2225,2225,0
20241030,182300,155597045,2225,2225,2225,2225,0
20241030,182200,155597045,2225,2225,2225,2225,0
20241030,182100,155597045,2225,2225,2225,2225,0
20241030,182000,155597045,2225,2225,2225,2225,0
20241030,181900,155597045,2225,2225,2225,2225,0
20241030,181800,155597045,2225,2225,2225,2225,0
20241030,181700,155597045,2225,2225,2225,2225,0
20241030,181600,155597045,2225,2225,2225,2225,0
20241030,181500,155597045,2225,2225,2225,2225,0
20241030,181400,155597045,2225,2225,2225,2225,3383
20241030,181300,155597045,2225,2225,2225,2225,0
20241030,181200,155597045,2225,2225,2225,2225,0
20241030,181100,155597045,2225,2225,2225,2225,0
20241030,181000,155597045,2225,2225,2225,2225,0
20241030,180900,155597045,2225,2225,2225,2225,0
20241030,180800,155597045,2225,2225,2225,2225,0
20241030,180700,155597045,2225,2225,2225,2225,0
20241030,180600,155597045,2225,2225,2225,2225,0
20241030,180500,155597045,2225,2225,2225,2225,0
20241030,180400,155597045,2225,2225,2225,2225,0
20241030,180300,155597045,2225,2225,2225,2225,0
20241030,180200,155597045,2225,2225,2225,2225,0
20241030,180100,155597045,2225,2225,2225,2225,0
20241030,180000,155597045,2225,2225,2225,2225,0
20241030,175900,155597045,2225,2225,2225,2225,0
20241030,175800,155597045,2225,2225,2225,2225,0
20241030,175700,155597045,2225,2225,2225,2225,0
20241030,175600,155597045,2225,2225,2225,2225,0
20241030,175500,155597045,2225,2225,2225,2225,0
20241030,175400,155597045,2225,2225,2225,2225,0
20241030,175300,155597045,2225,2225,2225,2225,0
20241030,175200,155597045,2225,2225,2225,2225,0
20241030,175100,155597045,2225,2225,2225,2225,0
20241030,175000,155597045,2225,2225,2225,2225,0
20241030,174900,155597045,2225,2225,2225,2225,0
20241030,174800,155597045,2225,2225,2225,2225,0
20241030,174700,155597045,2225,2225,2225,2225,0
20241030,174600,155597045,2225,2225,2225,2225,0
20241030,174500,155597045,2225,2225,2225,2225,0
20241030,174400,155597045,2225,2225,2225,2225,3383
20241030,174300,155597045,2225,2225,2225,2225,0
20241030,174200,155597045,2225,2225,2225,2225,0
20241030,174100,155597045,2225,2225,2225,2225,0
20241030,174000,155597045,2225,2225,2225,2225,0
20241030,173900,155597045,2225,2225,2225,2225,0
20241030,173800,155597045,2225,2225,2225,2225,0
20241030,173700,155597045,2225,2225,2225,2225,0
20241030,173600,155597045,2225,2225,2225,2225,0
20241030,173500,155597045,2225,2225,2225,2225,0
20241030,173400,155597045,2225,2225,2225,2225,0
20241030,173300,155597045,2225,2225,2225,2225,0
20241030,173200,155597045,2225,2225,2225,2225,0
20241030,173100,155597045,2225,2225,2225,2225,0
20241030,173000,155597045,2225,2225,2225,2225,0
20241030,172900,155597045,2225,2225,2225,2225,0
20241030,172800,155597045,2225,2225,2225,2225,0
20241030,172700,155597045,2225,2225,2225,2225,0
20241030,172600,155597045,2225,2225,2225,2225,0
20241030,172500,155597045,2225,2225,2225,2225,0
20241030,172400,155597045,2225,2225,2225,2225,0
20241030,172300,155597045,2225,2225,2225,2225,0
20241030,172200,155597045,2225,2225,2225,2225,0
20241030,172100,155597045,2225,2225,2225,2225,0
20241030,172000,155597045,2225,2225,2225,2225,0
20241030,171900,155597045,2225,2225,2225,2225,0
20241030,171800,155597045,2225,2225,2225,2225,0
20241030,171700,155597045,2225,2225,2225,2225,0
20241030,171600,155597045,2225,2225,2225,2225,0
20241030,171500,155597045,2225,2225,2225,2225,0
20241030,171400,155597045,2225,2225,2225,2225,3383
20241030,171300,155597045,2225,2225,2225,2225,0
20241030,171200,155597045,2225,2225,2225,2225,0
20241030,171100,155597045,2225,2225,2225,2225,0
20241030,171000,155597045,2225,2225,2225,2225,0
20241030,170900,155597045,2225,2225,2225,2225,0
20241030,170800,155597045,2225,2225,2225,2225,0
20241030,170700,155597045,2225,2225,2225,2225,0
20241030,170600,155597045,2225,2225,2225,2225,0
20241030,170500,155597045,2225,2225,2225,2225,0
20241030,170400,155597045,2225,2225,2225,2225,0
20241030,170300,155597045,2225,2225,2225,2225,0
20241030,170200,155597045,2225,2225,2225,2225,0
20241030,170100,155597045,2225,2225,2225,2225,0
20241030,170000,155597045,2225,2225,2225,2225,0
20241030,165900,155597045,2225,2225,2225,2225,0
20241030,165800,155597045,2225,2225,2225,2225,0
20241030,165700,155597045,2225,2225,2225,2225,0
20241030,165600,155597045,2225,2225,2225,2225,0
20241030,165500,155597045,2225,2225,2225,2225,0
20241030,165400,155597045,2225,2225,2225,2225,0
20241030,165300,155597045,2225,2225,2225,2225,0
20241030,165200,155597045,2225,2225,2225,2225,0
20241030,165100,155597045,2225,2225,2225,2225,0
20241030,165000,155597045,2225,2225,2225,2225,0
20241030,164900,155597045,2225,2225,2225,2225,0
20241030,164800,155597045,2225,2225,2225,2225,0
20241030,164700,155597045,2225,2225,2225,2225,0
20241030,164600,155597045,2225,2225,2225,2225,0
20241030,164500,155597045,2225,2225,2225,2225,0
20241030,164400,155597045,2225,2225,2225,2225,3383
20241030,164300,155597045,2225,2225,2225,2225,0
20241030,164200,155597045,2225,2225,2225,2225,0
20241030,164100,155597045,2225,2225,2225,2225,0
20241030,164000,155597045,2225,2225,2225,2225,0
20241030,163900,155597045,2225,2225,2225,2225,0
20241030,163800,155597045,2225,2225,2225,2225,0
20241030,163700,155597045,2225,2225,2225,2225,0
20241030,163600,155597045,2225,2225,2225,2225,0
20241030,163500,155597045,2225,2225,2225,2225,0
20241030,163400,155597045,2225,2225,2225,2225,0
20241030,163300,155597045,2225,2225,2225,2225,0
20241030,163200,155597045,2225,2225,2225,2225,0
20241030,163100,155597045,2225,2225,2225,2225,0
20241030,163000,155597045,2225,2225,2225,2225,0
20241030,162900,155597045,2225,2225,2225,2225,0
20241030,162800,155597045,2225,2225,2225,2225,0
20241030,162700,155597045,2225,2225,2225,2225,0
20241030,162600,155597045,2225,2225,2225,2225,0
20241030,162500,155597045,2225,2225,2225,2225,0
20241030,162400,155597045,2225,2225,2225,2225,0
20241030,162300,155597045,2225,2225,2225,2225,0
20241030,162200,155597045,2225,2225,2225,2225,0
20241030,162100,155597045,2225,2225,2225,2225,0
20241030,162000,155597045,2225,2225,2225,2225,0
20241030,161900,155597045,2225,2225,2225,2225,0
20241030,161800,155597045,2225,2225,2225,2225,0
20241030,161700,155597045,2225,2225,2225,2225,0
20241030,161600,155597045,2225,2225,2225,2225,0
20241030,161500,155597045,2225,2225,2225,2225,0
20241030,161400,155597045,2225,2225,2225,2225,3383
20241030,161300,155597045,2225,2225,2225,2225,0
20241030,161200,155597045,2225,2225,2225,2225,0
20241030,161100,155597045,2225,2225,2225,2225,0
20241030,161000,155597045,2225,2225,2225,2225,0
20241030,160900,155597045,2225,2225,2225,2225,0
20241030,160800,155597045,2225,2225,2225,2225,0
20241030,160700,155597045,2225,2225,2225,2225,0
20241030,160600,155597045,2225,2225,2225,2225,0
20241030,160500,155597045,2225,2225,2225,2225,0
20241030,160400,155597045,2225,2225,2225,2225,0
20241030,160300,155597045,2225,2225,2225,2225,0
20241030,160200,155597045,2225,2225,2225,2225,0
20241030,160100,155597045,2225,2225,2225,2225,0
20241030,160000,155597045,2225,2225,2225,2225,0
20241030,155900,155597045,2225,2225,2225,2225,0
20241030,155800,155597045,2225,2225,2225,2225,0
20241030,155700,155597045,2225,2225,2225,2225,0
20241030,155600,155597045,2225,2225,2225,2225,0
20241030,155500,155597045,2225,2225,2225,2225,0
20241030,155400,155597045,2225,2225,2225,2225,0
20241030,155300,155597045,2225,2225,2225,2225,0
20241030,155200,155597045,2225,2225,2225,2225,0
20241030,155100,155597045,2225,2225,2225,2225,0
20241030,155000,155597045,2225,2225,2225,2225,0
20241030,154900,155597045,2225,2225,2225,2225,0
20241030,154800,155597045,2225,2225,2225,2225,0
20241030,154700,155597045,2225,2225,2225,2225,0
20241030,154600,155597045,2225,2225,2225,2225,0
20241030,154500,155597045,2225,2225,2225,2225,0
20241030,154400,155597045,2225,2225,2225,2225,3383
20241030,154300,155597045,2225,2225,2225,2225,0
20241030,154200,155597045,2225,2225,2225,2225,0
20241030,154100,155597045,2225,2225,2225,2225,0
20241030,154000,155597045,2225,2225,2225,2225,0
20241030,153900,155597045,2225,2225,2225,2225,0
20241030,153800,155597045,2225,2225,2225,2225,0
20241030,153700,155597045,2225,2225,2225,2225,0
20241030,153600,155597045,2225,2225,2225,2225,0
20241030,153500,155597045,2225,2225,2225,2225,0
20241030,153400,155597045,2225,2225,2225,2225,0
20241030,153300,155597045,2225,2225,2225,2225,0
20241030,153200,155597045,2225,2225,2225,2225,0
20241030,153100,155597045,2225,2225,2225,2225,0
20241030,153000,155597045,2225,2225,2225,2225,3383
20241030,152900,148069870,2225,2225,2225,2225,0
20241030,152800,148069870,2225,2225,2225,2225,0
20241030,152700,148069870,2225,2225,2225,2225,0
20241030,152600,148069870,2225,2225,2225,2225,0
20241030,152500,148069870,2225,2225,2225,2225,0
20241030,152400,148069870,2225,2225,2225,2225,0
20241030,152300,148069870,2225,2225,2225,2225,0
20241030,152200,148069870,2225,2225,2225,2225,0
20241030,152100,148069870,2225,2225,2225,2225,0
20241030,152000,148069870,2225,2225,2225,2225,0
20241030,151900,148069870,2225,2235,2235,2225,220
20241030,151800,147578275,2230,2225,2230,2225,435
20241030,151700,146609205,2225,2230,2230,2225,131
20241030,151600,146317630,2230,2230,2230,2230,200
20241030,151500,145871630,2230,2230,2230,2230,100
20241030,151400,145648630,2230,2225,2230,2225,13
20241030,151300,145619680,2225,2225,2225,2225,0
20241030,151200,145619680,2225,2225,2225,2225,0
20241030,151100,145619680,2225,2225,2225,2225,0
20241030,151000,145619680,2225,2225,2235,2225,259
20241030,150900,145043345,2225,2225,2225,2225,282
20241030,150800,144415895,2225,2225,2225,2225,0
20241030,150700,144415895,2225,2225,2225,2225,0
20241030,150600,144415895,2225,2225,2225,2225,0
20241030,150500,144415895,2225,2225,2225,2225,10
20241030,150400,144393645,2220,2220,2220,2220,5
20241030,150300,144382545,2235,2235,2235,2215,8879
20241030,150200,124637480,2240,2240,2240,2240,0
20241030,150100,124637480,2240,2240,2240,2240,0
20241030,150000,124637480,2240,2240,2240,2240,0
20241030,145900,124637480,2240,2240,2240,2240,0
20241030,145800,124637480,2240,2235,2240,2235,5
20241030,145700,124626295,2235,2235,2240,2235,20
20241030,145600,124581585,2235,2235,2235,2235,0
20241030,145500,124581585,2235,2235,2235,2235,0
20241030,145400,124581585,2235,2235,2235,2235,1
20241030,145300,124579350,2235,2235,2235,2235,0
20241030,145200,124579350,2235,2235,2235,2235,0
20241030,145100,124579350,2235,2235,2235,2235,0
20241030,145000,124579350,2235,2235,2235,2235,0
20241030,144900,124579350,2235,2235,2235,2235,5
20241030,144800,124568175,2230,2230,2230,2230,0
20241030,144700,124568175,2230,2230,2230,2230,0
20241030,144600,124568175,2230,2230,2230,2230,0
20241030,144500,124568175,2230,2230,2230,2230,0
20241030,144400,124568175,2230,2230,2230,2230,0
20241030,144300,124568175,2230,2230,2230,2230,0
20241030,144200,124568175,2230,2230,2230,2230,0
20241030,144100,124568175,2230,2230,2230,2230,0
20241030,144000,124568175,2230,2230,2230,2230,0
20241030,143900,124568175,2230,2230,2230,2230,0
20241030,143800,124568175,2230,2230,2230,2230,0
20241030,143700,124568175,2230,2230,2230,2230,0
20241030,143600,124568175,2230,2230,2230,2230,0
20241030,143500,124568175,2230,2230,2230,2230,0
20241030,143400,124568175,2230,2230,2230,2230,0
20241030,143300,124568175,2230,2230,2230,2230,0
20241030,143200,124568175,2230,2230,2230,2230,0
20241030,143100,124568175,2230,2230,2230,2230,42
20241030,143000,124474515,2230,2235,2235,2230,425
20241030,142900,123526720,2235,2235,2235,2235,0
20241030,142800,123526720,2235,2235,2235,2235,0
20241030,142700,123526720,2235,2235,2235,2235,0
20241030,142600,123526720,2235,2235,2235,2235,0
20241030,142500,123526720,2235,2235,2235,2235,0
20241030,142400,123526720,2235,2235,2235,2235,0
20241030,142300,123526720,2235,2235,2235,2235,0
20241030,142200,123526720,2235,2235,2235,2235,60
20241030,142100,123392620,2245,2245,2245,2245,0
20241030,142000,123392620,2245,2245,2245,2245,2
20241030,141900,123388130,2240,2240,2240,2240,0
20241030,141800,123388130,2240,2240,2240,2240,0
20241030,141700,123388130,2240,2240,2240,2240,0
20241030,141600,123388130,2240,2240,2240,2240,5
20241030,141500,123376930,2235,2235,2235,2235,0
20241030,141400,123376930,2235,2235,2235,2235,0
20241030,141300,123376930,2235,2235,2235,2235,0
20241030,141200,123376930,2235,2235,2235,2235,0
20241030,141100,123376930,2235,2235,2235,2235,0
20241030,141000,123376930,2235,2235,2235,2235,188
20241030,140900,122956750,2230,2230,2230,2230,0
20241030,140800,122956750,2230,2230,2230,2230,0
20241030,140700,122956750,2230,2230,2230,2230,115
20241030,140600,122700300,2230,2230,2230,2230,0
20241030,140500,122700300,2230,2230,2230,2230,50
20241030,140400,122588800,2235,2235,2235,2235,1
20241030,140300,122586565,2225,2240,2240,2225,6609
20241030,140200,107811185,2240,2240,2240,2240,0
20241030,140100,107811185,2240,2240,2240,2240,0
20241030,140000,107811185,2240,2240,2240,2240,0
20241030,135900,107811185,2240,2240,2240,2240,163
20241030,135800,107446065,2240,2240,2240,2240,0
20241030,135700,107446065,2240,2240,2240,2240,187
20241030,135600,107027185,2240,2240,2240,2240,903
20241030,135500,105004465,2240,2240,2240,2240,0
20241030,135400,105004465,2240,2240,2240,2240,102
20241030,135300,104775985,2245,2245,2245,2245,0
20241030,135200,104775985,2245,2245,2245,2245,0
20241030,135100,104775985,2245,2245,2245,2245,0
20241030,135000,104775985,2245,2245,2245,2245,0
20241030,134900,104775985,2245,2245,2245,2245,0
20241030,134800,104775985,2245,2245,2245,2245,1
20241030,134700,104773740,2240,2235,2240,2235,196
20241030,134600,104334995,2235,2235,2235,2235,0
20241030,134500,104334995,2235,2235,2235,2235,0
20241030,134400,104334995,2235,2235,2235,2235,0
20241030,134300,104334995,2235,2235,2235,2235,22
20241030,134200,104285825,2235,2235,2235,2235,2
20241030,134100,104281355,2235,2235,2235,2235,472
20241030,134000,103226435,2245,2245,2245,2245,0
20241030,133900,103226435,2245,2235,2245,2235,2
20241030,133800,103221955,2235,2235,2235,2235,0
20241030,133700,103221955,2235,2235,2235,2235,37
20241030,133600,103139260,2240,2240,2240,2240,0
20241030,133500,103139260,2240,2240,2240,2240,0
20241030,133400,103139260,2240,2240,2240,2240,6
20241030,133300,103125820,2240,2240,2240,2240,0
20241030,133200,103125820,2240,2235,2240,2235,12
20241030,133100,103098990,2230,2230,2230,2230,277
20241030,133000,102481280,2230,2230,2230,2230,200
20241030,132900,102035280,2230,2230,2230,2230,0
20241030,132800,102035280,2230,2230,2230,2230,0
20241030,132700,102035280,2230,2230,2230,2230,0
20241030,132600,102035280,2230,2230,2230,2230,0
20241030,132500,102035280,2230,2230,2230,2230,0
20241030,132400,102035280,2230,2230,2230,2230,0
20241030,132300,102035280,2230,2230,2230,2230,0
20241030,132200,102035280,2230,2240,2240,2230,3442
20241030,132100,94354865,2240,2240,2240,2240,0
20241030,132000,94354865,2240,2240,2240,2240,0
20241030,131900,94354865,2240,2240,2240,2240,0
20241030,131800,94354865,2240,2240,2240,2240,0
20241030,131700,94354865,2240,2240,2240,2240,0
20241030,131600,94354865,2240,2240,2240,2240,0
20241030,131500,94354865,2240,2240,2240,2240,0
20241030,131400,94354865,2240,2240,2240,2240,0
20241030,131300,94354865,2240,2240,2240,2240,0
20241030,131200,94354865,2240,2240,2240,2240,0
20241030,131100,94354865,2240,2240,2240,2240,0
20241030,131000,94354865,2240,2240,2240,2240,6
20241030,130900,94341425,2240,2240,2240,2240,278
20241030,130800,93718705,2240,2240,2240,2240,0
20241030,130700,93718705,2240,2240,2240,2240,2049
20241030,130600,89128945,2245,2245,2245,2245,0
20241030,130500,89128945,2245,2245,2245,2245,0
20241030,130400,89128945,2245,2245,2245,2245,0
20241030,130300,89128945,2245,2245,2245,2245,0
20241030,130200,89128945,2245,2245,2245,2245,4
20241030,130100,89119965,2240,2240,2240,2240,4
20241030,130000,89111005,2245,2245,2245,2245,0
20241030,125900,89111005,2245,2245,2245,2245,0
20241030,125800,89111005,2245,2245,2245,2245,0
20241030,125700,89111005,2245,2245,2245,2245,0
20241030,125600,89111005,2245,2245,2245,2245,0
20241030,125500,89111005,2245,2245,2245,2245,20
20241030,125400,89066105,2245,2245,2245,2245,0
20241030,125300,89066105,2245,2245,2245,2245,0
20241030,125200,89066105,2245,2245,2245,2245,0
20241030,125100,89066105,2245,2245,2245,2245,9
20241030,125000,89045900,2245,2245,2245,2245,0
20241030,124900,89045900,2245,2245,2245,2245,0
20241030,124800,89045900,2245,2245,2245,2245,50
20241030,124700,88933650,2245,2245,2245,2245,0
20241030,124600,88933650,2245,2245,2245,2245,0
20241030,124500,88933650,2245,2245,2245,2245,0
20241030,124400,88933650,2245,2245,2245,2245,0
20241030,124300,88933650,2245,2245,2245,2245,0
20241030,124200,88933650,2245,2245,2245,2245,1
20241030,124100,88931405,2245,2240,2245,2240,57
20241030,124000,88803720,2240,2240,2240,2240,0
20241030,123900,88803720,2240,2250,2250,2235,5510
20241030,123800,76446355,2250,2250,2250,2250,0
20241030,123700,76446355,2250,2250,2250,2250,0
20241030,123600,76446355,2250,2250,2250,2250,16
20241030,123500,76410355,2250,2250,2250,2250,3
20241030,123400,76403605,2255,2255,2255,2255,50
20241030,123300,76290855,2255,2255,2255,2255,0
20241030,123200,76290855,2255,2255,2255,2255,0
20241030,123100,76290855,2255,2255,2255,2255,4
20241030,123000,76281835,2250,2250,2250,2250,0
20241030,122900,76281835,2250,2250,2250,2250,294
20241030,122800,75620335,2250,2250,2250,2250,0
20241030,122700,75620335,2250,2250,2250,2250,30
20241030,122600,75552835,2250,2250,2250,2250,5
20241030,122500,75541585,2250,2250,2250,2250,0
20241030,122400,75541585,2250,2250,2250,2250,5
20241030,122300,75530335,2250,2250,2250,2250,0
20241030,122200,75530335,2250,2250,2250,2250,0
20241030,122100,75530335,2250,2250,2250,2250,0
20241030,122000,75530335,2250,2250,2250,2250,0
20241030,121900,75530335,2250,2250,2250,2250,1
20241030,121800,75528085,2245,2245,2245,2245,0
20241030,121700,75528085,2245,2245,2245,2245,0
20241030,121600,75528085,2245,2245,2245,2245,21
20241030,121500,75480940,2250,2250,2250,2250,201
20241030,121400,75028690,2245,2250,2255,2245,363
20241030,121300,74211805,2250,2250,2250,2250,160
20241030,121200,73851805,2250,2250,2250,2250,110
20241030,121100,73604305,2250,2250,2250,2250,0
20241030,121000,73604305,2250,2250,2250,2250,0
20241030,120900,73604305,2250,2250,2250,2250,0
20241030,120800,73604305,2250,2250,2250,2250,1
20241030,120700,73602055,2250,2250,2250,2250,0
20241030,120600,73602055,2250,2250,2250,2250,0
20241030,120500,73602055,2250,2250,2250,2250,32
20241030,120400,73530055,2250,2250,2250,2250,0
20241030,120300,73530055,2250,2250,2250,2250,0
20241030,120200,73530055,2250,2250,2250,2250,323
20241030,120100,72803305,2250,2250,2250,2250,0
20241030,120000,72803305,2250,2250,2250,2250,0
20241030,115900,72803305,2250,2250,2250,2250,3
20241030,115800,72796555,2260,2255,2260,2255,50
20241030,115700,72683590,2250,2250,2250,2250,0
20241030,115600,72683590,2250,2250,2250,2250,0
20241030,115500,72683590,2250,2250,2250,2250,0
20241030,115400,72683590,2250,2250,2250,2250,0
20241030,115300,72683590,2250,2250,2250,2250,4
20241030,115200,72674590,2250,2250,2250,2250,70
20241030,115100,72517090,2250,2250,2250,2250,1
20241030,115000,72514840,2260,2260,2260,2260,27
20241030,114900,72453820,2250,2250,2250,2250,1
20241030,114800,72451570,2250,2250,2250,2250,13
20241030,114700,72422320,2250,2250,2250,2250,65
20241030,114600,72276070,2250,2250,2250,2250,0
20241030,114500,72276070,2250,2250,2250,2250,0
20241030,114400,72276070,2250,2250,2250,2250,0
20241030,114300,72276070,2250,2260,2260,2250,68
20241030,114200,72122570,2260,2260,2260,2260,0
20241030,114100,72122570,2260,2260,2260,2260,0
20241030,114000,72122570,2260,2260,2260,2260,3
20241030,113900,72115790,2255,2255,2255,2255,0
20241030,113800,72115790,2255,2260,2265,2255,1504
20241030,113700,68716740,2250,2250,2250,2250,0
20241030,113600,68716740,2250,2250,2250,2250,0
20241030,113500,68716740,2250,2250,2250,2250,0
20241030,113400,68716740,2250,2250,2250,2250,14
20241030,113300,68685240,2250,2260,2260,2250,322
20241030,113200,67957740,2260,2260,2260,2260,0
20241030,113100,67957740,2260,2250,2260,2250,23
20241030,113000,67905970,2250,2250,2250,2250,0
20241030,112900,67905970,2250,2250,2250,2250,0
20241030,112800,67905970,2250,2250,2250,2250,1
20241030,112700,67903720,2250,2250,2250,2250,0
20241030,112600,67903720,2250,2250,2250,2250,5
20241030,112500,67892470,2255,2255,2255,2255,0
20241030,112400,67892470,2255,2255,2255,2255,0
20241030,112300,67892470,2255,2255,2255,2255,0
20241030,112200,67892470,2255,2255,2255,2255,0
20241030,112100,67892470,2255,2250,2255,2250,211
20241030,112000,67416670,2255,2255,2255,2255,56
20241030,111900,67290390,2255,2255,2255,2255,5
20241030,111800,67279115,2255,2255,2255,2255,5
20241030,111700,67267840,2260,2260,2260,2260,0
20241030,111600,67267840,2260,2260,2260,2260,0
20241030,111500,67267840,2260,2260,2260,2260,0
20241030,111400,67267840,2260,2260,2260,2260,0
20241030,111300,67267840,2260,2260,2260,2260,2
20241030,111200,67263320,2255,2255,2255,2255,39
20241030,111100,67175375,2250,2250,2250,2250,0
20241030,111000,67175375,2250,2255,2255,2250,5
20241030,110900,67164120,2255,2250,2255,2250,101
20241030,110800,66936370,2250,2250,2250,2250,10
20241030,110700,66913870,2250,2255,2255,2250,101
20241030,110600,66686315,2255,2255,2255,2255,0
20241030,110500,66686315,2255,2255,2255,2255,0
20241030,110400,66686315,2255,2255,2255,2255,1
20241030,110300,66684060,2255,2255,2255,2255,0
20241030,110200,66684060,2255,2255,2255,2255,0
20241030,110100,66684060,2255,2255,2255,2255,0
20241030,110000,66684060,2255,2255,2255,2255,1
20241030,105900,66681805,2260,2255,2260,2255,4
20241030,105800,66672770,2255,2255,2255,2255,1
20241030,105700,66670515,2255,2255,2255,2255,0
20241030,105600,66670515,2255,2255,2255,2255,0
20241030,105500,66670515,2255,2255,2255,2255,0
20241030,105400,66670515,2255,2255,2255,2255,42
20241030,105300,66575805,2255,2255,2255,2255,0
20241030,105200,66575805,2255,2255,2255,2255,1
20241030,105100,66573550,2255,2255,2255,2255,0
20241030,105000,66573550,2255,2255,2255,2255,0
20241030,104900,66573550,2255,2255,2255,2255,0
20241030,104800,66573550,2255,2255,2255,2255,0
20241030,104700,66573550,2255,2255,2255,2255,0
20241030,104600,66573550,2255,2255,2255,2255,103
20241030,104500,66341285,2255,2255,2255,2255,2
20241030,104400,66336775,2250,2250,2250,2250,0
20241030,104300,66336775,2250,2250,2250,2250,0
20241030,104200,66336775,2250,2250,2250,2250,0
20241030,104100,66336775,2250,2250,2250,2250,1
20241030,104000,66334525,2250,2250,2250,2250,0
20241030,103900,66334525,2250,2250,2250,2250,0
20241030,103800,66334525,2250,2250,2250,2250,0
20241030,103700,66334525,2250,2250,2250,2250,0
20241030,103600,66334525,2250,2250,2250,2250,0
20241030,103500,66334525,2250,2250,2250,2250,100
20241030,103400,66109525,2260,2260,2260,2260,0
20241030,103300,66109525,2260,2260,2260,2260,0
20241030,103200,66109525,2260,2260,2260,2260,0
20241030,103100,66109525,2260,2260,2260,2260,0
20241030,103000,66109525,2260,2260,2260,2260,0
20241030,102900,66109525,2260,2260,2260,2260,0
20241030,102800,66109525,2260,2260,2260,2260,0
20241030,102700,66109525,2260,2260,2260,2260,0
20241030,102600,66109525,2260,2260,2260,2260,0
20241030,102500,66109525,2260,2260,2260,2260,27
20241030,102400,66048505,2260,2260,2260,2260,0
20241030,102300,66048505,2260,2260,2260,2260,0
20241030,102200,66048505,2260,2260,2260,2260,0
20241030,102100,66048505,2260,2260,2260,2260,0
20241030,102000,66048505,2260,2260,2260,2260,0
20241030,101900,66048505,2260,2260,2260,2260,1
20241030,101800,66046245,2255,2255,2255,2255,29
20241030,101700,65980850,2255,2255,2255,2255,72
20241030,101600,65818490,2255,2255,2255,2250,247
20241030,101500,65261510,2255,2255,2255,2255,0
20241030,101400,65261510,2255,2255,2255,2255,0
20241030,101300,65261510,2255,2255,2255,2255,0
20241030,101200,65261510,2255,2255,2255,2255,5
20241030,101100,65250235,2255,2255,2255,2255,0
20241030,101000,65250235,2255,2255,2255,2255,1
20241030,100900,65247980,2255,2255,2255,2255,0
20241030,100800,65247980,2255,2255,2255,2255,0
20241030,100700,65247980,2255,2255,2255,2255,1
20241030,100600,65245725,2255,2255,2255,2255,1
20241030,100500,65243470,2255,2255,2255,2255,0
20241030,100400,65243470,2255,2255,2255,2255,3
20241030,100300,65236705,2250,2250,2250,2250,0
20241030,100200,65236705,2250,2250,2250,2250,0
20241030,100100,65236705,2250,2250,2250,2250,1055
20241030,100000,62862955,2250,2250,2250,2250,1146
20241030,095900,60284455,2250,2255,2255,2250,339
20241030,095800,59520130,2260,2255,2260,2255,90
20241030,095700,59317125,2255,2255,2255,2255,50
20241030,095600,59204375,2250,2250,2250,2250,0
20241030,095500,59204375,2250,2250,2250,2250,0
20241030,095400,59204375,2250,2250,2250,2250,38
20241030,095300,59118875,2255,2255,2255,2255,0
20241030,095200,59118875,2255,2255,2255,2255,0
20241030,095100,59118875,2255,2255,2255,2255,30
20241030,095000,59051225,2250,2250,2250,2250,0
20241030,094900,59051225,2250,2250,2250,2250,3
20241030,094800,59044475,2250,2250,2250,2250,300
20241030,094700,58369475,2250,2260,2260,2250,52
20241030,094600,58251975,2260,2260,2260,2260,0
20241030,094500,58251975,2260,2260,2260,2260,0
20241030,094400,58251975,2260,2260,2260,2260,0
20241030,094300,58251975,2260,2260,2260,2260,1
20241030,094200,58249715,2260,2255,2260,2255,85
20241030,094100,58058020,2250,2255,2255,2250,1475
20241030,094000,54732120,2255,2255,2255,2255,59
20241030,093900,54599075,2255,2255,2255,2255,502
20241030,093800,53467065,2265,2265,2265,2265,23
20241030,093700,53414970,2255,2255,2255,2255,12
20241030,093600,53387910,2260,2260,2260,2260,213
20241030,093500,52906530,2265,2260,2265,2260,166
20241030,093400,52531365,2260,2260,2260,2260,1710
20241030,093300,48666765,2265,2255,2270,2255,429
20241030,093200,47696375,2260,2245,2260,2245,1756
20241030,093100,43733360,2240,2240,2245,2240,7411
20241030,093000,27106750,2245,2245,2245,2245,0
20241030,092900,27106750,2245,2245,2245,2245,843
20241030,092800,25214215,2250,2250,2250,2250,192
20241030,092700,24782215,2255,2255,2255,2255,0
20241030,092600,24782215,2255,2245,2255,2245,27
20241030,092500,24721510,2250,2250,2250,2250,0
20241030,092400,24721510,2250,2250,2250,2250,5
20241030,092300,24710260,2250,2250,2250,2250,20
20241030,092200,24665260,2255,2255,2255,2255,4
20241030,092100,24656240,2250,2250,2250,2250,1
20241030,092000,24653990,2250,2255,2255,2250,467
20241030,091900,23602810,2255,2255,2255,2255,62
20241030,091800,23463000,2260,2260,2260,2260,0
20241030,091700,23463000,2260,2260,2260,2260,0
20241030,091600,23463000,2260,2260,2260,2260,1
20241030,091500,23460740,2265,2255,2265,2255,56
20241030,091400,23334430,2255,2260,2260,2255,2000
20241030,091300,18821560,2260,2260,2275,2260,3347
20241030,091200,11232270,2260,2260,2260,2260,0
20241030,091100,11232270,2260,2250,2260,2250,432
20241030,091000,10258355,2260,2255,2260,2250,532
20241030,090900,9058735,2250,2260,2260,2250,1006
20241030,090800,6793705,2255,2255,2255,2255,0
20241030,090700,6793705,2255,2245,2255,2245,462
20241030,090600,5752705,2255,2250,2255,2250,153
20241030,090500,5408450,2250,2245,2250,2240,790
20241030,090400,3638545,2245,2235,2245,2235,125
20241030,090300,3359140,2235,2240,2240,2235,11
20241030,090200,3334540,2235,2235,2235,2235,0
20241030,090100,3334540,2235,2240,2240,2235,1333
20241030,090000,348750,2250,2250,2250,2250,155