KissMeData/039240/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192500,562349120,2920,2920,2920,2920,489
20241030,192400,562349120,2920,2920,2920,2920,0
20241030,192300,562349120,2920,2920,2920,2920,0
20241030,192200,562349120,2920,2920,2920,2920,0
20241030,192100,562349120,2920,2920,2920,2920,0
20241030,192000,562349120,2920,2920,2920,2920,0
20241030,191900,562349120,2920,2920,2920,2920,0
20241030,191800,562349120,2920,2920,2920,2920,0
20241030,191700,562349120,2920,2920,2920,2920,0
20241030,191600,562349120,2920,2920,2920,2920,0
20241030,191500,562349120,2920,2920,2920,2920,0
20241030,191400,562349120,2920,2920,2920,2920,0
20241030,191300,562349120,2920,2920,2920,2920,0
20241030,191200,562349120,2920,2920,2920,2920,0
20241030,191100,562349120,2920,2920,2920,2920,0
20241030,191000,562349120,2920,2920,2920,2920,0
20241030,190900,562349120,2920,2920,2920,2920,0
20241030,190800,562349120,2920,2920,2920,2920,0
20241030,190700,562349120,2920,2920,2920,2920,0
20241030,190600,562349120,2920,2920,2920,2920,0
20241030,190500,562349120,2920,2920,2920,2920,0
20241030,190400,562349120,2920,2920,2920,2920,0
20241030,190300,562349120,2920,2920,2920,2920,0
20241030,190200,562349120,2920,2920,2920,2920,0
20241030,190100,562349120,2920,2920,2920,2920,0
20241030,190000,562349120,2920,2920,2920,2920,0
20241030,185900,562349120,2920,2920,2920,2920,0
20241030,185800,562349120,2920,2920,2920,2920,0
20241030,185700,562349120,2920,2920,2920,2920,0
20241030,185600,562349120,2920,2920,2920,2920,0
20241030,185500,562349120,2920,2920,2920,2920,489
20241030,185400,562349120,2920,2920,2920,2920,0
20241030,185300,562349120,2920,2920,2920,2920,0
20241030,185200,562349120,2920,2920,2920,2920,0
20241030,185100,562349120,2920,2920,2920,2920,0
20241030,185000,562349120,2920,2920,2920,2920,0
20241030,184900,562349120,2920,2920,2920,2920,0
20241030,184800,562349120,2920,2920,2920,2920,0
20241030,184700,562349120,2920,2920,2920,2920,0
20241030,184600,562349120,2920,2920,2920,2920,0
20241030,184500,562349120,2920,2920,2920,2920,0
20241030,184400,562349120,2920,2920,2920,2920,0
20241030,184300,562349120,2920,2920,2920,2920,0
20241030,184200,562349120,2920,2920,2920,2920,0
20241030,184100,562349120,2920,2920,2920,2920,0
20241030,184000,562349120,2920,2920,2920,2920,0
20241030,183900,562349120,2920,2920,2920,2920,0
20241030,183800,562349120,2920,2920,2920,2920,0
20241030,183700,562349120,2920,2920,2920,2920,0
20241030,183600,562349120,2920,2920,2920,2920,0
20241030,183500,562349120,2920,2920,2920,2920,0
20241030,183400,562349120,2920,2920,2920,2920,0
20241030,183300,562349120,2920,2920,2920,2920,0
20241030,183200,562349120,2920,2920,2920,2920,0
20241030,183100,562349120,2920,2920,2920,2920,0
20241030,183000,562349120,2920,2920,2920,2920,0
20241030,182900,562349120,2920,2920,2920,2920,0
20241030,182800,562349120,2920,2920,2920,2920,0
20241030,182700,562349120,2920,2920,2920,2920,0
20241030,182600,562349120,2920,2920,2920,2920,0
20241030,182500,562349120,2920,2920,2920,2920,489
20241030,182400,562349120,2920,2920,2920,2920,0
20241030,182300,562349120,2920,2920,2920,2920,0
20241030,182200,562349120,2920,2920,2920,2920,0
20241030,182100,562349120,2920,2920,2920,2920,0
20241030,182000,562349120,2920,2920,2920,2920,0
20241030,181900,562349120,2920,2920,2920,2920,0
20241030,181800,562349120,2920,2920,2920,2920,0
20241030,181700,562349120,2920,2920,2920,2920,0
20241030,181600,562349120,2920,2920,2920,2920,0
20241030,181500,562349120,2920,2920,2920,2920,0
20241030,181400,562349120,2920,2920,2920,2920,0
20241030,181300,562349120,2920,2920,2920,2920,0
20241030,181200,562349120,2920,2920,2920,2920,0
20241030,181100,562349120,2920,2920,2920,2920,0
20241030,181000,562349120,2920,2920,2920,2920,0
20241030,180900,562349120,2920,2920,2920,2920,0
20241030,180800,562349120,2920,2920,2920,2920,0
20241030,180700,562349120,2920,2920,2920,2920,0
20241030,180600,562349120,2920,2920,2920,2920,0
20241030,180500,562349120,2920,2920,2920,2920,0
20241030,180400,562349120,2920,2920,2920,2920,0
20241030,180300,562349120,2920,2920,2920,2920,0
20241030,180200,562349120,2920,2920,2920,2920,0
20241030,180100,562349120,2920,2920,2920,2920,0
20241030,180000,562349120,2920,2920,2920,2920,0
20241030,175900,562349120,2920,2920,2920,2920,0
20241030,175800,562349120,2920,2920,2920,2920,0
20241030,175700,562349120,2920,2920,2920,2920,0
20241030,175600,562349120,2920,2920,2920,2920,0
20241030,175500,562349120,2920,2920,2920,2920,489
20241030,175400,562349120,2920,2920,2920,2920,0
20241030,175300,562349120,2920,2920,2920,2920,0
20241030,175200,562349120,2920,2920,2920,2920,0
20241030,175100,562349120,2920,2920,2920,2920,0
20241030,175000,562349120,2920,2920,2920,2920,0
20241030,174900,562349120,2920,2920,2920,2920,0
20241030,174800,562349120,2920,2920,2920,2920,0
20241030,174700,562349120,2920,2920,2920,2920,0
20241030,174600,562349120,2920,2920,2920,2920,0
20241030,174500,562349120,2920,2920,2920,2920,0
20241030,174400,562349120,2920,2920,2920,2920,0
20241030,174300,562349120,2920,2920,2920,2920,0
20241030,174200,562349120,2920,2920,2920,2920,0
20241030,174100,562349120,2920,2920,2920,2920,0
20241030,174000,562349120,2920,2920,2920,2920,0
20241030,173900,562349120,2920,2920,2920,2920,0
20241030,173800,562349120,2920,2920,2920,2920,0
20241030,173700,562349120,2920,2920,2920,2920,0
20241030,173600,562349120,2920,2920,2920,2920,0
20241030,173500,562349120,2920,2920,2920,2920,0
20241030,173400,562349120,2920,2920,2920,2920,0
20241030,173300,562349120,2920,2920,2920,2920,0
20241030,173200,562349120,2920,2920,2920,2920,0
20241030,173100,562349120,2920,2920,2920,2920,0
20241030,173000,562349120,2920,2920,2920,2920,0
20241030,172900,562349120,2920,2920,2920,2920,0
20241030,172800,562349120,2920,2920,2920,2920,0
20241030,172700,562349120,2920,2920,2920,2920,0
20241030,172600,562349120,2920,2920,2920,2920,0
20241030,172500,562349120,2920,2920,2920,2920,489
20241030,172400,562349120,2920,2920,2920,2920,0
20241030,172300,562349120,2920,2920,2920,2920,0
20241030,172200,562349120,2920,2920,2920,2920,0
20241030,172100,562349120,2920,2920,2920,2920,0
20241030,172000,562349120,2920,2920,2920,2920,0
20241030,171900,562349120,2920,2920,2920,2920,0
20241030,171800,562349120,2920,2920,2920,2920,0
20241030,171700,562349120,2920,2920,2920,2920,0
20241030,171600,562349120,2920,2920,2920,2920,0
20241030,171500,562349120,2920,2920,2920,2920,0
20241030,171400,562349120,2920,2920,2920,2920,0
20241030,171300,562349120,2920,2920,2920,2920,0
20241030,171200,562349120,2920,2920,2920,2920,0
20241030,171100,562349120,2920,2920,2920,2920,0
20241030,171000,562349120,2920,2920,2920,2920,0
20241030,170900,562349120,2920,2920,2920,2920,0
20241030,170800,562349120,2920,2920,2920,2920,0
20241030,170700,562349120,2920,2920,2920,2920,0
20241030,170600,562349120,2920,2920,2920,2920,0
20241030,170500,562349120,2920,2920,2920,2920,0
20241030,170400,562349120,2920,2920,2920,2920,0
20241030,170300,562349120,2920,2920,2920,2920,0
20241030,170200,562349120,2920,2920,2920,2920,0
20241030,170100,562349120,2920,2920,2920,2920,0
20241030,170000,562349120,2920,2920,2920,2920,0
20241030,165900,562349120,2920,2920,2920,2920,0
20241030,165800,562349120,2920,2920,2920,2920,0
20241030,165700,562349120,2920,2920,2920,2920,0
20241030,165600,562349120,2920,2920,2920,2920,0
20241030,165500,562349120,2920,2920,2920,2920,489
20241030,165400,562349120,2920,2920,2920,2920,0
20241030,165300,562349120,2920,2920,2920,2920,0
20241030,165200,562349120,2920,2920,2920,2920,0
20241030,165100,562349120,2920,2920,2920,2920,0
20241030,165000,562349120,2920,2920,2920,2920,0
20241030,164900,562349120,2920,2920,2920,2920,0
20241030,164800,562349120,2920,2920,2920,2920,0
20241030,164700,562349120,2920,2920,2920,2920,0
20241030,164600,562349120,2920,2920,2920,2920,0
20241030,164500,562349120,2920,2920,2920,2920,0
20241030,164400,562349120,2920,2920,2920,2920,0
20241030,164300,562349120,2920,2920,2920,2920,0
20241030,164200,562349120,2920,2920,2920,2920,0
20241030,164100,562349120,2920,2920,2920,2920,0
20241030,164000,562349120,2920,2920,2920,2920,0
20241030,163900,562349120,2920,2920,2920,2920,0
20241030,163800,562349120,2920,2920,2920,2920,0
20241030,163700,562349120,2920,2920,2920,2920,0
20241030,163600,562349120,2920,2920,2920,2920,0
20241030,163500,562349120,2920,2920,2920,2920,0
20241030,163400,562349120,2920,2920,2920,2920,0
20241030,163300,562349120,2920,2920,2920,2920,0
20241030,163200,562349120,2920,2920,2920,2920,0
20241030,163100,562349120,2920,2920,2920,2920,0
20241030,163000,562349120,2920,2920,2920,2920,0
20241030,162900,562349120,2920,2920,2920,2920,0
20241030,162800,562349120,2920,2920,2920,2920,0
20241030,162700,562349120,2920,2920,2920,2920,0
20241030,162600,562349120,2920,2920,2920,2920,0
20241030,162500,562349120,2920,2920,2920,2920,489
20241030,162400,562349120,2920,2920,2920,2920,0
20241030,162300,562349120,2920,2920,2920,2920,0
20241030,162200,562349120,2920,2920,2920,2920,0
20241030,162100,562349120,2920,2920,2920,2920,0
20241030,162000,562349120,2920,2920,2920,2920,0
20241030,161900,562349120,2920,2920,2920,2920,0
20241030,161800,562349120,2920,2920,2920,2920,0
20241030,161700,562349120,2920,2920,2920,2920,0
20241030,161600,562349120,2920,2920,2920,2920,0
20241030,161500,562349120,2920,2920,2920,2920,0
20241030,161400,562349120,2920,2920,2920,2920,0
20241030,161300,562349120,2920,2920,2920,2920,0
20241030,161200,562349120,2920,2920,2920,2920,0
20241030,161100,562349120,2920,2920,2920,2920,0
20241030,161000,562349120,2920,2920,2920,2920,0
20241030,160900,562349120,2920,2920,2920,2920,0
20241030,160800,562349120,2920,2920,2920,2920,0
20241030,160700,562349120,2920,2920,2920,2920,0
20241030,160600,562349120,2920,2920,2920,2920,0
20241030,160500,562349120,2920,2920,2920,2920,0
20241030,160400,562349120,2920,2920,2920,2920,0
20241030,160300,562349120,2920,2920,2920,2920,0
20241030,160200,562349120,2920,2920,2920,2920,0
20241030,160100,562349120,2920,2920,2920,2920,0
20241030,160000,562349120,2920,2920,2920,2920,0
20241030,155900,562349120,2920,2920,2920,2920,0
20241030,155800,562349120,2920,2920,2920,2920,0
20241030,155700,562349120,2920,2920,2920,2920,0
20241030,155600,562349120,2920,2920,2920,2920,0
20241030,155500,562349120,2920,2920,2920,2920,489
20241030,155400,562349120,2920,2920,2920,2920,0
20241030,155300,562349120,2920,2920,2920,2920,0
20241030,155200,562349120,2920,2920,2920,2920,0
20241030,155100,562349120,2920,2920,2920,2920,0
20241030,155000,562349120,2920,2920,2920,2920,0
20241030,154900,562349120,2920,2920,2920,2920,0
20241030,154800,562349120,2920,2920,2920,2920,0
20241030,154700,562349120,2920,2920,2920,2920,0
20241030,154600,562349120,2920,2920,2920,2920,0
20241030,154500,562349120,2920,2920,2920,2920,0
20241030,154400,562349120,2920,2920,2920,2920,0
20241030,154300,562349120,2920,2920,2920,2920,0
20241030,154200,562349120,2920,2920,2920,2920,0
20241030,154100,562349120,2920,2920,2920,2920,0
20241030,154000,562349120,2920,2920,2920,2920,0
20241030,153900,562349120,2920,2920,2920,2920,0
20241030,153800,562349120,2920,2920,2920,2920,0
20241030,153700,562349120,2920,2920,2920,2920,0
20241030,153600,562349120,2920,2920,2920,2920,0
20241030,153500,562349120,2920,2920,2920,2920,0
20241030,153400,562349120,2920,2920,2920,2920,0
20241030,153300,562349120,2920,2920,2920,2920,0
20241030,153200,562349120,2920,2920,2920,2920,0
20241030,153100,562349120,2920,2920,2920,2920,0
20241030,153000,562349120,2920,2920,2920,2920,489
20241030,152900,560921240,2890,2890,2890,2890,0
20241030,152800,560921240,2890,2890,2890,2890,0
20241030,152700,560921240,2890,2890,2890,2890,0
20241030,152600,560921240,2890,2890,2890,2890,0
20241030,152500,560921240,2890,2890,2890,2890,0
20241030,152400,560921240,2890,2890,2890,2890,0
20241030,152300,560921240,2890,2890,2890,2890,0
20241030,152200,560921240,2890,2890,2890,2890,0
20241030,152100,560921240,2890,2890,2890,2890,0
20241030,152000,560921240,2890,2890,2890,2890,0
20241030,151900,560921240,2890,2900,2900,2890,10
20241030,151800,560892260,2905,2905,2905,2905,21
20241030,151700,560831255,2905,2890,2905,2890,336
20241030,151600,559859165,2905,2905,2905,2905,10
20241030,151500,559830115,2905,2905,2905,2905,0
20241030,151400,559830115,2905,2905,2905,2905,1
20241030,151300,559827210,2905,2905,2905,2905,3
20241030,151200,559818495,2905,2905,2905,2905,50
20241030,151100,559673245,2905,2895,2905,2895,163
20241030,151000,559201350,2905,2905,2905,2905,0
20241030,150900,559201350,2905,2905,2905,2905,0
20241030,150800,559201350,2905,2905,2905,2905,0
20241030,150700,559201350,2905,2905,2905,2895,31
20241030,150600,559111415,2900,2900,2900,2900,1
20241030,150500,559108515,2900,2900,2900,2895,112
20241030,150400,558783780,2930,2930,2930,2930,0
20241030,150300,558783780,2930,2935,2935,2900,3034
20241030,150200,549881250,2935,2910,2935,2910,7000
20241030,150100,529409445,2910,2910,2910,2910,0
20241030,150000,529409445,2910,2900,2910,2900,8
20241030,145900,529386190,2915,2915,2915,2910,718
20241030,145800,527293390,2920,2915,2920,2915,626
20241030,145700,525468595,2910,2915,2920,2910,2066
20241030,145600,519446545,2915,2895,2920,2895,7164
20241030,145500,498566860,2910,2895,2910,2895,2003
20241030,145400,492738160,2890,2890,2890,2890,0
20241030,145300,492738160,2890,2890,2890,2890,0
20241030,145200,492738160,2890,2895,2895,2890,4
20241030,145100,492726590,2910,2895,2910,2895,3019
20241030,145000,483941345,2905,2895,2905,2895,1396
20241030,144900,479887495,2890,2895,2895,2890,5
20241030,144800,479873035,2890,2880,2895,2880,1004
20241030,144700,476966510,2880,2905,2905,2880,3595
20241030,144600,466524485,2905,2900,2905,2900,1761
20241030,144500,461413025,2900,2905,2905,2885,25
20241030,144400,461340445,2905,2885,2905,2885,218
20241030,144300,460709010,2895,2890,2895,2890,186
20241030,144200,460171465,2905,2890,2905,2890,310
20241030,144100,459272460,2890,2890,2890,2890,0
20241030,144000,459272460,2890,2890,2890,2890,53
20241030,143900,459119290,2890,2895,2895,2890,583
20241030,143800,457433015,2895,2895,2895,2895,72
20241030,143700,457224575,2900,2895,2900,2895,148
20241030,143600,456796110,2895,2895,2895,2895,0
20241030,143500,456796110,2895,2895,2895,2895,0
20241030,143400,456796110,2895,2895,2895,2895,1
20241030,143300,456793215,2890,2880,2890,2880,203
20241030,143200,456208545,2880,2880,2880,2880,1
20241030,143100,456205665,2875,2875,2875,2875,100
20241030,143000,455918165,2895,2895,2895,2895,0
20241030,142900,455918165,2895,2895,2895,2895,0
20241030,142800,455918165,2895,2895,2895,2895,0
20241030,142700,455918165,2895,2880,2900,2880,5
20241030,142600,455903730,2880,2880,2905,2880,584
20241030,142500,454209765,2895,2895,2895,2895,0
20241030,142400,454209765,2895,2885,2895,2875,311
20241030,142300,453315465,2890,2895,2900,2875,3673
20241030,142200,442676955,2895,2900,2900,2895,1306
20241030,142100,438891090,2900,2895,2900,2895,2373
20241030,142000,432009510,2890,2885,2890,2885,2063
20241030,141900,426049655,2885,2885,2885,2885,0
20241030,141800,426049655,2885,2885,2885,2885,1
20241030,141700,426046770,2880,2880,2880,2880,1000
20241030,141600,423166770,2880,2880,2880,2880,1999
20241030,141500,417409650,2880,2875,2880,2875,656
20241030,141400,415520670,2875,2875,2875,2875,0
20241030,141300,415520670,2875,2875,2875,2875,0
20241030,141200,415520670,2875,2875,2875,2875,0
20241030,141100,415520670,2875,2875,2875,2875,0
20241030,141000,415520670,2875,2875,2875,2875,7
20241030,140900,415500545,2875,2875,2875,2875,0
20241030,140800,415500545,2875,2875,2875,2875,0
20241030,140700,415500545,2875,2875,2875,2875,0
20241030,140600,415500545,2875,2875,2875,2875,0
20241030,140500,415500545,2875,2875,2875,2875,0
20241030,140400,415500545,2875,2875,2875,2875,0
20241030,140300,415500545,2875,2875,2875,2875,0
20241030,140200,415500545,2875,2875,2875,2875,0
20241030,140100,415500545,2875,2875,2875,2875,951
20241030,140000,412766420,2880,2880,2880,2880,0
20241030,135900,412766420,2880,2880,2880,2880,1
20241030,135800,412763540,2875,2875,2875,2875,497
20241030,135700,411334665,2875,2875,2875,2875,0
20241030,135600,411334665,2875,2875,2875,2875,0
20241030,135500,411334665,2875,2875,2875,2875,0
20241030,135400,411334665,2875,2875,2875,2875,0
20241030,135300,411334665,2875,2875,2875,2875,0
20241030,135200,411334665,2875,2875,2875,2875,0
20241030,135100,411334665,2875,2875,2875,2875,0
20241030,135000,411334665,2875,2875,2875,2875,0
20241030,134900,411334665,2875,2875,2875,2875,0
20241030,134800,411334665,2875,2875,2875,2875,0
20241030,134700,411334665,2875,2875,2875,2875,0
20241030,134600,411334665,2875,2875,2875,2875,0
20241030,134500,411334665,2875,2875,2875,2875,0
20241030,134400,411334665,2875,2875,2875,2875,0
20241030,134300,411334665,2875,2875,2875,2875,0
20241030,134200,411334665,2875,2875,2875,2875,0
20241030,134100,411334665,2875,2875,2875,2875,45
20241030,134000,411205290,2875,2875,2875,2875,0
20241030,133900,411205290,2875,2875,2875,2875,0
20241030,133800,411205290,2875,2875,2875,2875,0
20241030,133700,411205290,2875,2875,2875,2875,0
20241030,133600,411205290,2875,2875,2875,2875,0
20241030,133500,411205290,2875,2875,2875,2875,0
20241030,133400,411205290,2875,2875,2875,2875,1
20241030,133300,411202415,2870,2870,2870,2870,0
20241030,133200,411202415,2870,2870,2870,2870,0
20241030,133100,411202415,2870,2870,2870,2870,0
20241030,133000,411202415,2870,2870,2870,2870,10
20241030,132900,411173715,2875,2860,2875,2860,11
20241030,132800,411142240,2875,2875,2875,2875,0
20241030,132700,411142240,2875,2875,2875,2875,0
20241030,132600,411142240,2875,2875,2875,2875,0
20241030,132500,411142240,2875,2875,2875,2875,0
20241030,132400,411142240,2875,2875,2875,2875,1
20241030,132300,411139365,2860,2860,2860,2860,0
20241030,132200,411139365,2860,2870,2870,2860,400
20241030,132100,409994265,2875,2875,2875,2875,0
20241030,132000,409994265,2875,2875,2875,2875,0
20241030,131900,409994265,2875,2875,2875,2875,0
20241030,131800,409994265,2875,2875,2875,2875,0
20241030,131700,409994265,2875,2875,2875,2875,0
20241030,131600,409994265,2875,2875,2875,2875,0
20241030,131500,409994265,2875,2875,2875,2875,0
20241030,131400,409994265,2875,2875,2875,2875,0
20241030,131300,409994265,2875,2875,2875,2875,0
20241030,131200,409994265,2875,2875,2875,2875,0
20241030,131100,409994265,2875,2875,2875,2875,0
20241030,131000,409994265,2875,2875,2875,2875,0
20241030,130900,409994265,2875,2875,2875,2875,0
20241030,130800,409994265,2875,2875,2875,2875,0
20241030,130700,409994265,2875,2875,2875,2875,0
20241030,130600,409994265,2875,2875,2875,2875,0
20241030,130500,409994265,2875,2875,2875,2875,10
20241030,130400,409965515,2870,2870,2870,2870,3145
20241030,130300,400939365,2875,2875,2875,2875,0
20241030,130200,400939365,2875,2875,2875,2875,0
20241030,130100,400939365,2875,2875,2875,2875,0
20241030,130000,400939365,2875,2875,2875,2875,24
20241030,125900,400870365,2875,2875,2875,2875,20
20241030,125800,400812865,2875,2865,2875,2865,2287
20241030,125700,394247585,2860,2860,2860,2860,0
20241030,125600,394247585,2860,2860,2860,2860,53
20241030,125500,394096005,2860,2860,2860,2860,50
20241030,125400,393953005,2865,2865,2865,2865,0
20241030,125300,393953005,2865,2865,2865,2865,0
20241030,125200,393953005,2865,2865,2865,2865,0
20241030,125100,393953005,2865,2865,2865,2865,0
20241030,125000,393953005,2865,2865,2865,2865,0
20241030,124900,393953005,2865,2865,2865,2865,45
20241030,124800,393824080,2865,2865,2865,2865,0
20241030,124700,393824080,2865,2865,2865,2865,0
20241030,124600,393824080,2865,2865,2865,2865,1
20241030,124500,393821215,2855,2855,2855,2855,4
20241030,124400,393809795,2860,2860,2860,2860,2
20241030,124300,393804075,2855,2855,2855,2855,0
20241030,124200,393804075,2855,2850,2855,2850,4714
20241030,124100,380368275,2850,2850,2850,2850,0
20241030,124000,380368275,2850,2860,2865,2840,5483
20241030,123900,364781880,2880,2880,2880,2880,0
20241030,123800,364781880,2880,2865,2880,2865,468
20241030,123700,363434575,2865,2865,2865,2865,10
20241030,123600,363405925,2865,2865,2865,2865,0
20241030,123500,363405925,2865,2865,2865,2865,186
20241030,123400,362873035,2865,2870,2870,2865,2883
20241030,123300,354599605,2875,2875,2875,2875,0
20241030,123200,354599605,2875,2875,2875,2875,0
20241030,123100,354599605,2875,2875,2875,2875,1
20241030,123000,354596730,2870,2870,2870,2870,0
20241030,122900,354596730,2870,2870,2870,2870,400
20241030,122800,353448730,2870,2870,2870,2870,500
20241030,122700,352013730,2870,2875,2875,2870,10
20241030,122600,351985025,2875,2875,2875,2875,0
20241030,122500,351985025,2875,2875,2875,2875,0
20241030,122400,351985025,2875,2875,2875,2875,1
20241030,122300,351982150,2875,2875,2875,2875,0
20241030,122200,351982150,2875,2875,2875,2875,2
20241030,122100,351976400,2870,2870,2870,2870,0
20241030,122000,351976400,2870,2870,2870,2870,144
20241030,121900,351563120,2870,2870,2870,2870,0
20241030,121800,351563120,2870,2870,2870,2870,0
20241030,121700,351563120,2870,2870,2870,2870,0
20241030,121600,351563120,2870,2870,2870,2870,0
20241030,121500,351563120,2870,2870,2870,2870,0
20241030,121400,351563120,2870,2870,2870,2870,0
20241030,121300,351563120,2870,2870,2870,2870,0
20241030,121200,351563120,2870,2870,2870,2870,0
20241030,121100,351563120,2870,2870,2870,2870,0
20241030,121000,351563120,2870,2870,2870,2870,0
20241030,120900,351563120,2870,2870,2870,2870,0
20241030,120800,351563120,2870,2870,2870,2870,0
20241030,120700,351563120,2870,2870,2870,2870,61
20241030,120600,351388050,2870,2870,2870,2870,0
20241030,120500,351388050,2870,2870,2870,2870,0
20241030,120400,351388050,2870,2870,2870,2870,0
20241030,120300,351388050,2870,2870,2870,2870,0
20241030,120200,351388050,2870,2870,2870,2870,0
20241030,120100,351388050,2870,2870,2870,2870,20
20241030,120000,351330650,2870,2870,2870,2870,9
20241030,115900,351304820,2875,2875,2875,2875,0
20241030,115800,351304820,2875,2875,2875,2875,0
20241030,115700,351304820,2875,2875,2875,2875,0
20241030,115600,351304820,2875,2875,2875,2875,0
20241030,115500,351304820,2875,2875,2875,2875,0
20241030,115400,351304820,2875,2875,2875,2875,0
20241030,115300,351304820,2875,2875,2875,2875,0
20241030,115200,351304820,2875,2875,2875,2875,0
20241030,115100,351304820,2875,2875,2875,2875,2
20241030,115000,351299070,2870,2875,2875,2870,13
20241030,114900,351261700,2875,2875,2875,2875,1
20241030,114800,351258825,2875,2875,2875,2875,0
20241030,114700,351258825,2875,2875,2875,2875,0
20241030,114600,351258825,2875,2875,2875,2875,4
20241030,114500,351247325,2875,2875,2875,2875,0
20241030,114400,351247325,2875,2875,2875,2875,0
20241030,114300,351247325,2875,2875,2875,2875,0
20241030,114200,351247325,2875,2875,2875,2875,11
20241030,114100,351215700,2870,2870,2870,2870,0
20241030,114000,351215700,2870,2870,2870,2870,2
20241030,113900,351209960,2880,2880,2880,2880,0
20241030,113800,351209960,2880,2880,2880,2880,0
20241030,113700,351209960,2880,2880,2880,2880,0
20241030,113600,351209960,2880,2880,2880,2880,3
20241030,113500,351201320,2880,2880,2880,2880,495
20241030,113400,349775720,2880,2875,2880,2875,188
20241030,113300,349234290,2875,2875,2875,2875,1
20241030,113200,349231415,2875,2875,2875,2875,50
20241030,113100,349087665,2875,2875,2875,2875,0
20241030,113000,349087665,2875,2875,2875,2875,0
20241030,112900,349087665,2875,2875,2875,2875,0
20241030,112800,349087665,2875,2870,2880,2870,1004
20241030,112700,346206160,2870,2870,2870,2870,0
20241030,112600,346206160,2870,2875,2880,2870,3
20241030,112500,346197535,2880,2875,2880,2875,4
20241030,112400,346186025,2880,2885,2890,2875,14
20241030,112300,346145720,2890,2875,2900,2875,8
20241030,112200,346122655,2880,2870,2900,2870,1209
20241030,112100,342643620,2870,2870,2870,2870,0
20241030,112000,342643620,2870,2870,2870,2870,0
20241030,111900,342643620,2870,2870,2870,2870,0
20241030,111800,342643620,2870,2870,2870,2870,0
20241030,111700,342643620,2870,2870,2870,2870,1
20241030,111600,342640750,2860,2860,2860,2860,10
20241030,111500,342612150,2855,2855,2855,2855,0
20241030,111400,342612150,2855,2855,2855,2855,2
20241030,111300,342606440,2855,2855,2870,2855,5
20241030,111200,342592120,2860,2865,2870,2850,53
20241030,111100,342440130,2850,2850,2870,2850,489
20241030,111000,341046410,2850,2855,2855,2850,634
20241030,110900,339239285,2860,2860,2860,2860,0
20241030,110800,339239285,2860,2860,2860,2860,1
20241030,110700,339236425,2860,2860,2860,2860,164
20241030,110600,338767385,2860,2860,2860,2860,0
20241030,110500,338767385,2860,2865,2865,2860,7
20241030,110400,338747360,2870,2865,2870,2865,2
20241030,110300,338741625,2870,2870,2870,2870,0
20241030,110200,338741625,2870,2870,2870,2870,0
20241030,110100,338741625,2870,2870,2870,2870,0
20241030,110000,338741625,2870,2870,2870,2870,80
20241030,105900,338512025,2865,2865,2865,2865,0
20241030,105800,338512025,2865,2865,2865,2865,0
20241030,105700,338512025,2865,2865,2865,2865,1002
20241030,105600,335641295,2870,2870,2870,2870,0
20241030,105500,335641295,2870,2870,2870,2870,0
20241030,105400,335641295,2870,2870,2870,2870,633
20241030,105300,333824585,2870,2870,2870,2870,648
20241030,105200,331964825,2870,2870,2870,2870,1000
20241030,105100,329094825,2870,2870,2870,2870,1980
20241030,105000,323412225,2875,2875,2875,2875,0
20241030,104900,323412225,2875,2875,2875,2875,310
20241030,104800,322520975,2885,2885,2885,2885,0
20241030,104700,322520975,2885,2885,2885,2885,0
20241030,104600,322520975,2885,2890,2890,2885,41
20241030,104500,322402490,2890,2895,2895,2890,1635
20241030,104400,317669395,2895,2895,2895,2895,108
20241030,104300,317356735,2895,2895,2895,2895,1
20241030,104200,317353840,2895,2885,2895,2885,7304
20241030,104100,296208850,2895,2885,2895,2885,1001
20241030,104000,293319035,2895,2870,2895,2870,840
20241030,103900,290898220,2890,2875,2895,2875,107
20241030,103800,290588555,2895,2875,2895,2875,10
20241030,103700,290559740,2895,2875,2895,2870,76
20241030,103600,290339890,2875,2875,2875,2875,0
20241030,103500,290339890,2875,2875,2875,2875,0
20241030,103400,290339890,2875,2895,2895,2875,5
20241030,103300,290325455,2875,2875,2895,2875,136
20241030,103200,289932625,2895,2880,2895,2870,4176
20241030,103100,277934135,2900,2885,2900,2885,5000
20241030,103000,263475230,2875,2875,2875,2875,336
20241030,102900,262509230,2875,2875,2875,2875,0
20241030,102800,262509230,2875,2875,2875,2875,138
20241030,102700,262112480,2875,2885,2890,2875,436
20241030,102600,260856530,2900,2900,2900,2900,0
20241030,102500,260856530,2900,2880,2900,2880,1396
20241030,102400,256821925,2890,2890,2890,2890,0
20241030,102300,256821925,2890,2890,2890,2890,620
20241030,102200,255030125,2890,2885,2890,2885,1424
20241030,102100,250914970,2890,2905,2905,2880,4538
20241030,102000,237827810,2905,2905,2905,2905,34
20241030,101900,237729040,2905,2915,2915,2905,599
20241030,101800,235983035,2915,2915,2915,2915,1886
20241030,101700,230485345,2915,2905,2925,2900,1340
20241030,101600,226592550,2905,2895,2965,2895,35866
20241030,101500,120939495,2890,2880,2915,2880,5814
20241030,101400,104019695,2880,2890,2905,2870,1428
20241030,101300,99891410,2875,2870,2910,2870,8003
20241030,101200,76656450,2855,2855,2855,2855,1000
20241030,101100,73801450,2870,2860,2870,2860,1005
20241030,101000,70917255,2855,2855,2855,2855,1
20241030,100900,70914400,2870,2860,2870,2860,11
20241030,100800,70882860,2860,2860,2860,2860,1
20241030,100700,70880000,2875,2875,2875,2875,1
20241030,100600,70877125,2855,2855,2855,2855,8
20241030,100500,70854285,2855,2860,2860,2855,2
20241030,100400,70848570,2875,2875,2875,2875,0
20241030,100300,70848570,2875,2855,2885,2850,412
20241030,100200,69664340,2870,2855,2900,2835,277
20241030,100100,68867335,2865,2865,2870,2865,3
20241030,100000,68858735,2870,2850,2870,2850,405
20241030,095900,67696500,2870,2885,2895,2850,512
20241030,095800,66215910,2855,2870,2900,2845,1472
20241030,095700,61981730,2850,2835,2875,2835,1286
20241030,095600,58291165,2845,2835,2860,2830,513
20241030,095500,56826915,2850,2830,2855,2825,5073
20241030,095400,42362615,2825,2825,2825,2825,0
20241030,095300,42362615,2825,2820,2855,2820,6261
20241030,095200,24652725,2815,2815,2815,2815,0
20241030,095100,24652725,2815,2825,2825,2815,9
20241030,095000,24627335,2825,2815,2840,2815,7128
20241030,094900,4457695,2815,2815,2815,2815,0
20241030,094800,4457695,2815,2815,2815,2815,0
20241030,094700,4457695,2815,2815,2815,2815,1
20241030,094600,4454880,2810,2810,2810,2810,2
20241030,094500,4449260,2815,2815,2815,2815,0
20241030,094400,4449260,2815,2810,2815,2810,89
20241030,094300,4199120,2810,2810,2810,2810,5
20241030,094200,4185070,2810,2810,2810,2810,14
20241030,094100,4145730,2810,2810,2810,2810,2
20241030,094000,4140110,2810,2810,2810,2810,100
20241030,093900,3859110,2815,2815,2815,2815,0
20241030,093800,3859110,2815,2815,2815,2815,0
20241030,093700,3859110,2815,2815,2815,2815,0
20241030,093600,3859110,2815,2815,2815,2815,0
20241030,093500,3859110,2815,2815,2815,2815,0
20241030,093400,3859110,2815,2815,2815,2815,0
20241030,093300,3859110,2815,2815,2815,2815,0
20241030,093200,3859110,2815,2815,2815,2815,0
20241030,093100,3859110,2815,2815,2815,2815,0
20241030,093000,3859110,2815,2815,2815,2815,0
20241030,092900,3859110,2815,2815,2815,2815,0
20241030,092800,3859110,2815,2815,2815,2815,40
20241030,092700,3746510,2815,2815,2815,2815,1
20241030,092600,3743695,2810,2810,2810,2810,0
20241030,092500,3743695,2810,2810,2810,2810,0
20241030,092400,3743695,2810,2810,2810,2810,10
20241030,092300,3715595,2800,2800,2800,2800,12
20241030,092200,3681995,2815,2815,2815,2815,0
20241030,092100,3681995,2815,2815,2815,2815,0
20241030,092000,3681995,2815,2815,2815,2815,0
20241030,091900,3681995,2815,2800,2815,2800,12
20241030,091800,3648380,2825,2825,2825,2825,0
20241030,091700,3648380,2825,2815,2825,2815,31
20241030,091600,3560915,2825,2825,2825,2825,0
20241030,091500,3560915,2825,2825,2825,2825,0
20241030,091400,3560915,2825,2825,2825,2825,0
20241030,091300,3560915,2825,2825,2825,2825,0
20241030,091200,3560915,2825,2820,2825,2820,1039
20241030,091100,630930,2820,2810,2820,2810,60
20241030,091000,462320,2810,2810,2810,2810,0
20241030,090900,462320,2810,2810,2810,2810,0
20241030,090800,462320,2810,2810,2810,2810,0
20241030,090700,462320,2810,2800,2810,2800,101
20241030,090600,179510,2810,2810,2810,2810,0
20241030,090500,179510,2810,2810,2810,2810,0
20241030,090400,179510,2810,2810,2810,2810,0
20241030,090300,179510,2810,2810,2810,2810,1
20241030,090200,176700,2805,2805,2805,2805,51
20241030,090100,33645,2805,2805,2805,2805,8
20241030,090000,11205,2805,2800,2805,2800,4