KissMeData/109820/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201700,569443395,3305,3305,3305,3305,3189
20241030,201600,569443395,3305,3305,3305,3305,0
20241030,201500,569443395,3305,3305,3305,3305,0
20241030,201400,569443395,3305,3305,3305,3305,0
20241030,201300,569443395,3305,3305,3305,3305,0
20241030,201200,569443395,3305,3305,3305,3305,0
20241030,201100,569443395,3305,3305,3305,3305,0
20241030,201000,569443395,3305,3305,3305,3305,0
20241030,200900,569443395,3305,3305,3305,3305,0
20241030,200800,569443395,3305,3305,3305,3305,0
20241030,200700,569443395,3305,3305,3305,3305,0
20241030,200600,569443395,3305,3305,3305,3305,0
20241030,200500,569443395,3305,3305,3305,3305,0
20241030,200400,569443395,3305,3305,3305,3305,0
20241030,200300,569443395,3305,3305,3305,3305,0
20241030,200200,569443395,3305,3305,3305,3305,0
20241030,200100,569443395,3305,3305,3305,3305,0
20241030,200000,569443395,3305,3305,3305,3305,0
20241030,195900,569443395,3305,3305,3305,3305,0
20241030,195800,569443395,3305,3305,3305,3305,0
20241030,195700,569443395,3305,3305,3305,3305,0
20241030,195600,569443395,3305,3305,3305,3305,0
20241030,195500,569443395,3305,3305,3305,3305,0
20241030,195400,569443395,3305,3305,3305,3305,0
20241030,195300,569443395,3305,3305,3305,3305,0
20241030,195200,569443395,3305,3305,3305,3305,0
20241030,195100,569443395,3305,3305,3305,3305,0
20241030,195000,569443395,3305,3305,3305,3305,0
20241030,194900,569443395,3305,3305,3305,3305,0
20241030,194800,569443395,3305,3305,3305,3305,0
20241030,194700,569443395,3305,3305,3305,3305,3189
20241030,194600,569443395,3305,3305,3305,3305,0
20241030,194500,569443395,3305,3305,3305,3305,0
20241030,194400,569443395,3305,3305,3305,3305,0
20241030,194300,569443395,3305,3305,3305,3305,0
20241030,194200,569443395,3305,3305,3305,3305,0
20241030,194100,569443395,3305,3305,3305,3305,0
20241030,194000,569443395,3305,3305,3305,3305,0
20241030,193900,569443395,3305,3305,3305,3305,0
20241030,193800,569443395,3305,3305,3305,3305,0
20241030,193700,569443395,3305,3305,3305,3305,0
20241030,193600,569443395,3305,3305,3305,3305,0
20241030,193500,569443395,3305,3305,3305,3305,0
20241030,193400,569443395,3305,3305,3305,3305,0
20241030,193300,569443395,3305,3305,3305,3305,0
20241030,193200,569443395,3305,3305,3305,3305,0
20241030,193100,569443395,3305,3305,3305,3305,0
20241030,193000,569443395,3305,3305,3305,3305,0
20241030,192900,569443395,3305,3305,3305,3305,0
20241030,192800,569443395,3305,3305,3305,3305,0
20241030,192700,569443395,3305,3305,3305,3305,0
20241030,192600,569443395,3305,3305,3305,3305,0
20241030,192500,569443395,3305,3305,3305,3305,0
20241030,192400,569443395,3305,3305,3305,3305,0
20241030,192300,569443395,3305,3305,3305,3305,0
20241030,192200,569443395,3305,3305,3305,3305,0
20241030,192100,569443395,3305,3305,3305,3305,0
20241030,192000,569443395,3305,3305,3305,3305,0
20241030,191900,569443395,3305,3305,3305,3305,0
20241030,191800,569443395,3305,3305,3305,3305,0
20241030,191700,569443395,3305,3305,3305,3305,3189
20241030,191600,569443395,3305,3305,3305,3305,0
20241030,191500,569443395,3305,3305,3305,3305,0
20241030,191400,569443395,3305,3305,3305,3305,0
20241030,191300,569443395,3305,3305,3305,3305,0
20241030,191200,569443395,3305,3305,3305,3305,0
20241030,191100,569443395,3305,3305,3305,3305,0
20241030,191000,569443395,3305,3305,3305,3305,0
20241030,190900,569443395,3305,3305,3305,3305,0
20241030,190800,569443395,3305,3305,3305,3305,0
20241030,190700,569443395,3305,3305,3305,3305,0
20241030,190600,569443395,3305,3305,3305,3305,0
20241030,190500,569443395,3305,3305,3305,3305,0
20241030,190400,569443395,3305,3305,3305,3305,0
20241030,190300,569443395,3305,3305,3305,3305,0
20241030,190200,569443395,3305,3305,3305,3305,0
20241030,190100,569443395,3305,3305,3305,3305,0
20241030,190000,569443395,3305,3305,3305,3305,0
20241030,185900,569443395,3305,3305,3305,3305,0
20241030,185800,569443395,3305,3305,3305,3305,0
20241030,185700,569443395,3305,3305,3305,3305,0
20241030,185600,569443395,3305,3305,3305,3305,0
20241030,185500,569443395,3305,3305,3305,3305,0
20241030,185400,569443395,3305,3305,3305,3305,0
20241030,185300,569443395,3305,3305,3305,3305,0
20241030,185200,569443395,3305,3305,3305,3305,0
20241030,185100,569443395,3305,3305,3305,3305,0
20241030,185000,569443395,3305,3305,3305,3305,0
20241030,184900,569443395,3305,3305,3305,3305,0
20241030,184800,569443395,3305,3305,3305,3305,0
20241030,184700,569443395,3305,3305,3305,3305,3189
20241030,184600,569443395,3305,3305,3305,3305,0
20241030,184500,569443395,3305,3305,3305,3305,0
20241030,184400,569443395,3305,3305,3305,3305,0
20241030,184300,569443395,3305,3305,3305,3305,0
20241030,184200,569443395,3305,3305,3305,3305,0
20241030,184100,569443395,3305,3305,3305,3305,0
20241030,184000,569443395,3305,3305,3305,3305,0
20241030,183900,569443395,3305,3305,3305,3305,0
20241030,183800,569443395,3305,3305,3305,3305,0
20241030,183700,569443395,3305,3305,3305,3305,0
20241030,183600,569443395,3305,3305,3305,3305,0
20241030,183500,569443395,3305,3305,3305,3305,0
20241030,183400,569443395,3305,3305,3305,3305,0
20241030,183300,569443395,3305,3305,3305,3305,0
20241030,183200,569443395,3305,3305,3305,3305,0
20241030,183100,569443395,3305,3305,3305,3305,0
20241030,183000,569443395,3305,3305,3305,3305,0
20241030,182900,569443395,3305,3305,3305,3305,0
20241030,182800,569443395,3305,3305,3305,3305,0
20241030,182700,569443395,3305,3305,3305,3305,0
20241030,182600,569443395,3305,3305,3305,3305,0
20241030,182500,569443395,3305,3305,3305,3305,0
20241030,182400,569443395,3305,3305,3305,3305,0
20241030,182300,569443395,3305,3305,3305,3305,0
20241030,182200,569443395,3305,3305,3305,3305,0
20241030,182100,569443395,3305,3305,3305,3305,0
20241030,182000,569443395,3305,3305,3305,3305,0
20241030,181900,569443395,3305,3305,3305,3305,0
20241030,181800,569443395,3305,3305,3305,3305,0
20241030,181700,569443395,3305,3305,3305,3305,3189
20241030,181600,569443395,3305,3305,3305,3305,0
20241030,181500,569443395,3305,3305,3305,3305,0
20241030,181400,569443395,3305,3305,3305,3305,0
20241030,181300,569443395,3305,3305,3305,3305,0
20241030,181200,569443395,3305,3305,3305,3305,0
20241030,181100,569443395,3305,3305,3305,3305,0
20241030,181000,569443395,3305,3305,3305,3305,0
20241030,180900,569443395,3305,3305,3305,3305,0
20241030,180800,569443395,3305,3305,3305,3305,0
20241030,180700,569443395,3305,3305,3305,3305,0
20241030,180600,569443395,3305,3305,3305,3305,0
20241030,180500,569443395,3305,3305,3305,3305,0
20241030,180400,569443395,3305,3305,3305,3305,0
20241030,180300,569443395,3305,3305,3305,3305,0
20241030,180200,569443395,3305,3305,3305,3305,0
20241030,180100,569443395,3305,3305,3305,3305,0
20241030,180000,569443395,3305,3305,3305,3305,0
20241030,175900,569443395,3305,3305,3305,3305,0
20241030,175800,569443395,3305,3305,3305,3305,0
20241030,175700,569443395,3305,3305,3305,3305,0
20241030,175600,569443395,3305,3305,3305,3305,0
20241030,175500,569443395,3305,3305,3305,3305,0
20241030,175400,569443395,3305,3305,3305,3305,0
20241030,175300,569443395,3305,3305,3305,3305,0
20241030,175200,569443395,3305,3305,3305,3305,0
20241030,175100,569443395,3305,3305,3305,3305,0
20241030,175000,569443395,3305,3305,3305,3305,0
20241030,174900,569443395,3305,3305,3305,3305,0
20241030,174800,569443395,3305,3305,3305,3305,0
20241030,174700,569443395,3305,3305,3305,3305,3189
20241030,174600,569443395,3305,3305,3305,3305,0
20241030,174500,569443395,3305,3305,3305,3305,0
20241030,174400,569443395,3305,3305,3305,3305,0
20241030,174300,569443395,3305,3305,3305,3305,0
20241030,174200,569443395,3305,3305,3305,3305,0
20241030,174100,569443395,3305,3305,3305,3305,0
20241030,174000,569443395,3305,3305,3305,3305,0
20241030,173900,569443395,3305,3305,3305,3305,0
20241030,173800,569443395,3305,3305,3305,3305,0
20241030,173700,569443395,3305,3305,3305,3305,0
20241030,173600,569443395,3305,3305,3305,3305,0
20241030,173500,569443395,3305,3305,3305,3305,0
20241030,173400,569443395,3305,3305,3305,3305,0
20241030,173300,569443395,3305,3305,3305,3305,0
20241030,173200,569443395,3305,3305,3305,3305,0
20241030,173100,569443395,3305,3305,3305,3305,0
20241030,173000,569443395,3305,3305,3305,3305,0
20241030,172900,569443395,3305,3305,3305,3305,0
20241030,172800,569443395,3305,3305,3305,3305,0
20241030,172700,569443395,3305,3305,3305,3305,0
20241030,172600,569443395,3305,3305,3305,3305,0
20241030,172500,569443395,3305,3305,3305,3305,0
20241030,172400,569443395,3305,3305,3305,3305,0
20241030,172300,569443395,3305,3305,3305,3305,0
20241030,172200,569443395,3305,3305,3305,3305,0
20241030,172100,569443395,3305,3305,3305,3305,0
20241030,172000,569443395,3305,3305,3305,3305,0
20241030,171900,569443395,3305,3305,3305,3305,0
20241030,171800,569443395,3305,3305,3305,3305,0
20241030,171700,569443395,3305,3305,3305,3305,3189
20241030,171600,569443395,3305,3305,3305,3305,0
20241030,171500,569443395,3305,3305,3305,3305,0
20241030,171400,569443395,3305,3305,3305,3305,0
20241030,171300,569443395,3305,3305,3305,3305,0
20241030,171200,569443395,3305,3305,3305,3305,0
20241030,171100,569443395,3305,3305,3305,3305,0
20241030,171000,569443395,3305,3305,3305,3305,0
20241030,170900,569443395,3305,3305,3305,3305,0
20241030,170800,569443395,3305,3305,3305,3305,0
20241030,170700,569443395,3305,3305,3305,3305,0
20241030,170600,569443395,3305,3305,3305,3305,0
20241030,170500,569443395,3305,3305,3305,3305,0
20241030,170400,569443395,3305,3305,3305,3305,0
20241030,170300,569443395,3305,3305,3305,3305,0
20241030,170200,569443395,3305,3305,3305,3305,0
20241030,170100,569443395,3305,3305,3305,3305,0
20241030,170000,569443395,3305,3305,3305,3305,0
20241030,165900,569443395,3305,3305,3305,3305,0
20241030,165800,569443395,3305,3305,3305,3305,0
20241030,165700,569443395,3305,3305,3305,3305,0
20241030,165600,569443395,3305,3305,3305,3305,0
20241030,165500,569443395,3305,3305,3305,3305,0
20241030,165400,569443395,3305,3305,3305,3305,0
20241030,165300,569443395,3305,3305,3305,3305,0
20241030,165200,569443395,3305,3305,3305,3305,0
20241030,165100,569443395,3305,3305,3305,3305,0
20241030,165000,569443395,3305,3305,3305,3305,0
20241030,164900,569443395,3305,3305,3305,3305,0
20241030,164800,569443395,3305,3305,3305,3305,0
20241030,164700,569443395,3305,3305,3305,3305,3189
20241030,164600,569443395,3305,3305,3305,3305,0
20241030,164500,569443395,3305,3305,3305,3305,0
20241030,164400,569443395,3305,3305,3305,3305,0
20241030,164300,569443395,3305,3305,3305,3305,0
20241030,164200,569443395,3305,3305,3305,3305,0
20241030,164100,569443395,3305,3305,3305,3305,0
20241030,164000,569443395,3305,3305,3305,3305,0
20241030,163900,569443395,3305,3305,3305,3305,0
20241030,163800,569443395,3305,3305,3305,3305,0
20241030,163700,569443395,3305,3305,3305,3305,0
20241030,163600,569443395,3305,3305,3305,3305,0
20241030,163500,569443395,3305,3305,3305,3305,0
20241030,163400,569443395,3305,3305,3305,3305,0
20241030,163300,569443395,3305,3305,3305,3305,0
20241030,163200,569443395,3305,3305,3305,3305,0
20241030,163100,569443395,3305,3305,3305,3305,0
20241030,163000,569443395,3305,3305,3305,3305,0
20241030,162900,569443395,3305,3305,3305,3305,0
20241030,162800,569443395,3305,3305,3305,3305,0
20241030,162700,569443395,3305,3305,3305,3305,0
20241030,162600,569443395,3305,3305,3305,3305,0
20241030,162500,569443395,3305,3305,3305,3305,0
20241030,162400,569443395,3305,3305,3305,3305,0
20241030,162300,569443395,3305,3305,3305,3305,0
20241030,162200,569443395,3305,3305,3305,3305,0
20241030,162100,569443395,3305,3305,3305,3305,0
20241030,162000,569443395,3305,3305,3305,3305,0
20241030,161900,569443395,3305,3305,3305,3305,0
20241030,161800,569443395,3305,3305,3305,3305,0
20241030,161700,569443395,3305,3305,3305,3305,3189
20241030,161600,569443395,3305,3305,3305,3305,0
20241030,161500,569443395,3305,3305,3305,3305,0
20241030,161400,569443395,3305,3305,3305,3305,0
20241030,161300,569443395,3305,3305,3305,3305,0
20241030,161200,569443395,3305,3305,3305,3305,0
20241030,161100,569443395,3305,3305,3305,3305,0
20241030,161000,569443395,3305,3305,3305,3305,0
20241030,160900,569443395,3305,3305,3305,3305,0
20241030,160800,569443395,3305,3305,3305,3305,0
20241030,160700,569443395,3305,3305,3305,3305,0
20241030,160600,569443395,3305,3305,3305,3305,0
20241030,160500,569443395,3305,3305,3305,3305,0
20241030,160400,569443395,3305,3305,3305,3305,0
20241030,160300,569443395,3305,3305,3305,3305,0
20241030,160200,569443395,3305,3305,3305,3305,0
20241030,160100,569443395,3305,3305,3305,3305,0
20241030,160000,569443395,3305,3305,3305,3305,0
20241030,155900,569443395,3305,3305,3305,3305,0
20241030,155800,569443395,3305,3305,3305,3305,0
20241030,155700,569443395,3305,3305,3305,3305,0
20241030,155600,569443395,3305,3305,3305,3305,0
20241030,155500,569443395,3305,3305,3305,3305,0
20241030,155400,569443395,3305,3305,3305,3305,0
20241030,155300,569443395,3305,3305,3305,3305,0
20241030,155200,569443395,3305,3305,3305,3305,0
20241030,155100,569443395,3305,3305,3305,3305,0
20241030,155000,569443395,3305,3305,3305,3305,0
20241030,154900,569443395,3305,3305,3305,3305,0
20241030,154800,569443395,3305,3305,3305,3305,0
20241030,154700,569443395,3305,3305,3305,3305,3189
20241030,154600,569443395,3305,3305,3305,3305,0
20241030,154500,569443395,3305,3305,3305,3305,0
20241030,154400,569443395,3305,3305,3305,3305,0
20241030,154300,569443395,3305,3305,3305,3305,0
20241030,154200,569443395,3305,3305,3305,3305,0
20241030,154100,569443395,3305,3305,3305,3305,0
20241030,154000,569443395,3305,3305,3305,3305,0
20241030,153900,569443395,3305,3305,3305,3305,0
20241030,153800,569443395,3305,3305,3305,3305,0
20241030,153700,569443395,3305,3305,3305,3305,0
20241030,153600,569443395,3305,3305,3305,3305,0
20241030,153500,569443395,3305,3305,3305,3305,0
20241030,153400,569443395,3305,3305,3305,3305,0
20241030,153300,569443395,3305,3305,3305,3305,0
20241030,153200,569443395,3305,3305,3305,3305,0
20241030,153100,569443395,3305,3305,3305,3305,0
20241030,153000,569443395,3305,3305,3305,3305,3189
20241030,152900,558903750,3305,3305,3305,3305,0
20241030,152800,558903750,3305,3305,3305,3305,0
20241030,152700,558903750,3305,3305,3305,3305,0
20241030,152600,558903750,3305,3305,3305,3305,0
20241030,152500,558903750,3305,3305,3305,3305,0
20241030,152400,558903750,3305,3305,3305,3305,0
20241030,152300,558903750,3305,3305,3305,3305,0
20241030,152200,558903750,3305,3305,3305,3305,0
20241030,152100,558903750,3305,3305,3305,3305,0
20241030,152000,558903750,3305,3305,3305,3305,0
20241030,151900,558903750,3305,3320,3320,3305,645
20241030,151800,556764510,3320,3310,3320,3310,500
20241030,151700,555105030,3310,3315,3320,3310,308
20241030,151600,554084040,3320,3325,3325,3320,14
20241030,151500,554037555,3325,3325,3325,3320,92
20241030,151400,553731910,3325,3315,3325,3315,2057
20241030,151300,546907665,3310,3300,3310,3300,1582
20241030,151200,541674360,3300,3300,3300,3300,292
20241030,151100,540710760,3305,3300,3305,3300,712
20241030,151000,538361155,3290,3290,3310,3290,1497
20241030,150900,533420970,3290,3285,3290,3280,61
20241030,150800,533220865,3290,3290,3290,3290,0
20241030,150700,533220865,3290,3280,3290,3280,11
20241030,150600,533184775,3280,3280,3280,3280,0
20241030,150500,533184775,3280,3290,3290,3280,2500
20241030,150400,524977070,3290,3290,3290,3290,13
20241030,150300,524934300,3290,3290,3290,3290,0
20241030,150200,524934300,3290,3290,3290,3290,0
20241030,150100,524934300,3290,3290,3290,3290,0
20241030,150000,524934300,3290,3290,3290,3290,10
20241030,145900,524901400,3290,3285,3290,3285,60
20241030,145800,524704295,3285,3285,3285,3285,0
20241030,145700,524704295,3285,3285,3285,3285,0
20241030,145600,524704295,3285,3290,3290,3285,571
20241030,145500,522826910,3295,3300,3300,3290,192
20241030,145400,522195215,3295,3295,3295,3295,119
20241030,145300,521803110,3300,3300,3300,3300,2
20241030,145200,521796510,3305,3305,3305,3305,0
20241030,145100,521796510,3305,3305,3305,3305,0
20241030,145000,521796510,3305,3300,3305,3300,4
20241030,144900,521783305,3305,3305,3305,3305,1
20241030,144800,521780000,3305,3305,3305,3300,67
20241030,144700,521558595,3305,3305,3305,3305,0
20241030,144600,521558595,3305,3305,3305,3305,3
20241030,144500,521548680,3305,3305,3305,3305,0
20241030,144400,521548680,3305,3305,3305,3305,0
20241030,144300,521548680,3305,3300,3305,3300,1001
20241030,144200,518245375,3300,3300,3300,3300,1
20241030,144100,518242075,3290,3290,3290,3290,218
20241030,144000,517524855,3300,3300,3300,3300,2
20241030,143900,517518255,3290,3295,3300,3290,104
20241030,143800,517175555,3290,3290,3290,3290,0
20241030,143700,517175555,3290,3290,3290,3290,0
20241030,143600,517175555,3290,3290,3290,3290,3
20241030,143500,517165685,3290,3290,3290,3290,298
20241030,143400,516185265,3290,3290,3290,3290,0
20241030,143300,516185265,3290,3290,3290,3290,0
20241030,143200,516185265,3290,3275,3290,3275,3
20241030,143100,516175410,3275,3275,3275,3275,0
20241030,143000,516175410,3275,3275,3275,3275,216
20241030,142900,515468010,3275,3280,3280,3275,797
20241030,142800,512857320,3280,3280,3280,3280,0
20241030,142700,512857320,3280,3280,3280,3280,1
20241030,142600,512854040,3280,3280,3280,3280,1002
20241030,142500,509567480,3290,3290,3290,3290,334
20241030,142400,508468620,3290,3290,3290,3290,0
20241030,142300,508468620,3290,3290,3290,3290,300
20241030,142200,507481620,3290,3290,3290,3290,158
20241030,142100,506961800,3290,3290,3290,3290,455
20241030,142000,505464850,3295,3295,3295,3295,0
20241030,141900,505464850,3295,3295,3295,3295,100
20241030,141800,505135350,3295,3295,3295,3295,0
20241030,141700,505135350,3295,3280,3295,3280,896
20241030,141600,502196430,3280,3280,3280,3280,38
20241030,141500,502071790,3280,3280,3280,3280,0
20241030,141400,502071790,3280,3280,3280,3280,10
20241030,141300,502038990,3280,3280,3280,3280,0
20241030,141200,502038990,3280,3280,3280,3280,0
20241030,141100,502038990,3280,3280,3280,3280,0
20241030,141000,502038990,3280,3285,3285,3280,1406
20241030,140900,497427215,3290,3290,3290,3290,59
20241030,140800,497233105,3290,3290,3290,3290,344
20241030,140700,496101345,3290,3290,3290,3290,100
20241030,140600,495772345,3285,3285,3285,3285,0
20241030,140500,495772345,3285,3285,3285,3285,0
20241030,140400,495772345,3285,3285,3285,3285,130
20241030,140300,495345295,3285,3290,3290,3285,491
20241030,140200,493732285,3290,3290,3290,3290,3
20241030,140100,493722415,3285,3285,3285,3285,60
20241030,140000,493525315,3290,3285,3290,3285,88
20241030,135900,493236045,3290,3290,3290,3285,108
20241030,135800,492881225,3290,3290,3290,3290,1
20241030,135700,492877935,3290,3290,3290,3290,0
20241030,135600,492877935,3290,3290,3290,3290,138
20241030,135500,492423915,3295,3295,3295,3295,1
20241030,135400,492420620,3290,3290,3290,3290,20
20241030,135300,492354820,3285,3285,3285,3285,0
20241030,135200,492354820,3285,3285,3285,3285,90
20241030,135100,492059170,3300,3300,3300,3300,14
20241030,135000,492012970,3305,3300,3305,3285,901
20241030,134900,489048030,3305,3310,3310,3305,23
20241030,134800,488972010,3295,3295,3295,3295,262
20241030,134700,488108720,3295,3300,3300,3295,324
20241030,134600,487039780,3300,3305,3305,3300,2176
20241030,134500,479853100,3305,3310,3330,3305,277
20241030,134400,478936395,3310,3310,3310,3310,3
20241030,134300,478926465,3310,3325,3325,3310,1264
20241030,134200,474736215,3325,3325,3325,3325,80
20241030,134100,474470215,3325,3325,3325,3325,2
20241030,134000,474463565,3325,3330,3330,3325,370
20241030,133900,473231470,3330,3330,3330,3330,0
20241030,133800,473231470,3330,3330,3330,3330,391
20241030,133700,471929440,3330,3330,3330,3330,100
20241030,133600,471596440,3330,3330,3330,3330,300
20241030,133500,470597440,3325,3325,3325,3325,1
20241030,133400,470594115,3335,3335,3335,3335,0
20241030,133300,470594115,3335,3335,3335,3335,350
20241030,133200,469426865,3330,3325,3330,3325,831
20241030,133100,466659875,3320,3320,3320,3320,244
20241030,133000,465849795,3320,3320,3320,3320,256
20241030,132900,464999875,3320,3320,3320,3320,0
20241030,132800,464999875,3320,3320,3320,3320,0
20241030,132700,464999875,3320,3320,3320,3320,0
20241030,132600,464999875,3320,3320,3320,3320,100
20241030,132500,464667875,3325,3325,3325,3325,0
20241030,132400,464667875,3325,3325,3325,3325,38
20241030,132300,464541525,3325,3320,3325,3320,190
20241030,132200,463910275,3320,3320,3320,3320,2
20241030,132100,463903635,3335,3335,3335,3335,1200
20241030,132000,459901635,3330,3330,3330,3330,611
20241030,131900,457867005,3330,3330,3330,3330,2
20241030,131800,457860345,3310,3315,3315,3310,647
20241030,131700,455716895,3320,3320,3320,3320,0
20241030,131600,455716895,3320,3320,3320,3320,52
20241030,131500,455544255,3315,3320,3320,3315,264
20241030,131400,454668370,3330,3320,3330,3320,501
20241030,131300,453005040,3340,3340,3340,3340,0
20241030,131200,453005040,3340,3325,3340,3325,679
20241030,131100,450747350,3320,3320,3345,3320,54
20241030,131000,450568045,3320,3350,3350,3320,892
20241030,130900,447585515,3350,3350,3350,3325,129
20241030,130800,447156015,3350,3345,3350,3345,24
20241030,130700,447075690,3345,3350,3355,3345,112
20241030,130600,446700330,3330,3335,3335,3330,412
20241030,130500,445328115,3370,3320,3370,3320,2083
20241030,130400,438346625,3300,3310,3310,3300,223
20241030,130300,437609730,3315,3315,3315,3315,119
20241030,130200,437215245,3315,3315,3315,3315,50
20241030,130100,437049495,3315,3320,3320,3315,480
20241030,130000,435458115,3320,3325,3325,3320,87
20241030,125900,435168860,3335,3335,3335,3335,0
20241030,125800,435168860,3335,3335,3340,3320,45
20241030,125700,435019130,3340,3330,3340,3325,1109
20241030,125600,431324635,3340,3340,3350,3325,374
20241030,125500,430077340,3355,3345,3355,3345,867
20241030,125400,427168605,3355,3325,3355,3325,1354
20241030,125300,422640995,3325,3325,3325,3325,0
20241030,125200,422640995,3325,3320,3325,3320,522
20241030,125100,420906410,3305,3305,3305,3305,976
20241030,125000,417680730,3310,3310,3310,3310,25
20241030,124900,417597980,3310,3310,3310,3310,0
20241030,124800,417597980,3310,3310,3310,3310,173
20241030,124700,417025350,3310,3310,3310,3310,848
20241030,124600,414218470,3325,3325,3325,3325,0
20241030,124500,414218470,3325,3325,3325,3325,23
20241030,124400,414141995,3325,3310,3325,3310,315
20241030,124300,413097620,3325,3320,3325,3320,1294
20241030,124200,408801535,3325,3330,3330,3325,173
20241030,124100,408225450,3330,3300,3330,3300,2711
20241030,124000,399215010,3310,3295,3310,3295,45
20241030,123900,399066360,3300,3300,3300,3300,4
20241030,123800,399053160,3320,3300,3320,3300,1504
20241030,123700,394079535,3305,3300,3305,3300,608
20241030,123600,392073105,3300,3300,3300,3300,911
20241030,123500,389066805,3300,3295,3300,3295,180
20241030,123400,388473675,3295,3295,3295,3295,149
20241030,123300,387982720,3295,3290,3295,3290,352
20241030,123200,386823580,3285,3285,3285,3285,40
20241030,123100,386692180,3280,3280,3280,3280,0
20241030,123000,386692180,3280,3280,3280,3280,6
20241030,122900,386672500,3280,3280,3280,3280,1003
20241030,122800,383382660,3280,3280,3280,3280,0
20241030,122700,383382660,3280,3280,3280,3280,13
20241030,122600,383340020,3275,3275,3275,3275,10
20241030,122500,383307270,3275,3275,3275,3275,0
20241030,122400,383307270,3275,3275,3275,3275,0
20241030,122300,383307270,3275,3275,3275,3275,2728
20241030,122200,374373070,3275,3275,3275,3275,0
20241030,122100,374373070,3275,3275,3275,3275,0
20241030,122000,374373070,3275,3275,3275,3265,55
20241030,121900,374193425,3270,3270,3270,3270,50
20241030,121800,374029925,3275,3275,3275,3275,5
20241030,121700,374013550,3275,3275,3275,3275,0
20241030,121600,374013550,3275,3270,3275,3270,1014
20241030,121500,370694270,3265,3265,3265,3265,10
20241030,121400,370661620,3270,3270,3270,3270,5
20241030,121300,370645270,3265,3265,3265,3265,600
20241030,121200,368686270,3270,3270,3270,3270,0
20241030,121100,368686270,3270,3270,3270,3270,2
20241030,121000,368679730,3265,3270,3270,3265,11
20241030,120900,368643810,3265,3265,3265,3265,0
20241030,120800,368643810,3265,3265,3265,3265,500
20241030,120700,367011310,3265,3265,3270,3265,515
20241030,120600,365329680,3275,3270,3275,3270,1377
20241030,120500,360826850,3275,3275,3275,3275,126
20241030,120400,360414200,3275,3275,3275,3275,7
20241030,120300,360391275,3275,3275,3275,3275,0
20241030,120200,360391275,3275,3275,3275,3275,34
20241030,120100,360279925,3275,3275,3275,3275,0
20241030,120000,360279925,3275,3275,3275,3275,0
20241030,115900,360279925,3275,3275,3275,3275,16
20241030,115800,360227525,3275,3275,3275,3275,22
20241030,115700,360155475,3265,3270,3270,3265,387
20241030,115600,358891495,3270,3275,3275,3270,1463
20241030,115500,354100270,3275,3275,3275,3275,0
20241030,115400,354100270,3275,3275,3275,3275,500
20241030,115300,352462770,3280,3275,3280,3275,4
20241030,115200,352449665,3280,3280,3280,3280,10
20241030,115100,352416865,3275,3275,3275,3275,0
20241030,115000,352416865,3275,3275,3275,3275,10
20241030,114900,352384115,3280,3290,3290,3280,240
20241030,114800,351596905,3280,3280,3290,3280,4
20241030,114700,351583775,3280,3285,3285,3280,19
20241030,114600,351521405,3280,3280,3280,3280,20
20241030,114500,351455805,3285,3285,3285,3285,0
20241030,114400,351455805,3285,3280,3285,3280,6
20241030,114300,351436100,3280,3280,3280,3280,0
20241030,114200,351436100,3280,3280,3280,3280,0
20241030,114100,351436100,3280,3280,3280,3280,272
20241030,114000,350543940,3275,3275,3275,3275,1757
20241030,113900,344789765,3280,3280,3280,3280,163
20241030,113800,344255125,3285,3285,3285,3285,0
20241030,113700,344255125,3285,3280,3285,3280,227
20241030,113600,343510560,3280,3280,3280,3280,50
20241030,113500,343346560,3280,3275,3280,3275,31
20241030,113400,343245030,3275,3270,3275,3270,128
20241030,113300,342826330,3270,3270,3270,3270,50
20241030,113200,342662830,3265,3265,3265,3265,0
20241030,113100,342662830,3265,3265,3265,3265,594
20241030,113000,340723420,3265,3265,3265,3265,2
20241030,112900,340716890,3265,3265,3265,3265,0
20241030,112800,340716890,3265,3265,3265,3265,0
20241030,112700,340716890,3265,3265,3265,3265,1708
20241030,112600,335140270,3260,3260,3260,3260,0
20241030,112500,335140270,3260,3260,3260,3260,0
20241030,112400,335140270,3260,3260,3260,3260,0
20241030,112300,335140270,3260,3275,3275,3260,845
20241030,112200,332378965,3275,3275,3275,3275,11
20241030,112100,332342940,3275,3275,3275,3275,500
20241030,112000,330705440,3275,3275,3275,3270,1031
20241030,111900,327333965,3275,3275,3275,3275,71
20241030,111800,327101440,3275,3275,3275,3275,0
20241030,111700,327101440,3275,3270,3275,3270,380
20241030,111600,325857340,3270,3270,3270,3270,921
20241030,111500,322845670,3270,3270,3270,3270,1
20241030,111400,322842400,3255,3255,3255,3255,300
20241030,111300,321865900,3255,3255,3255,3255,0
20241030,111200,321865900,3255,3255,3255,3255,10
20241030,111100,321833350,3255,3255,3255,3255,0
20241030,111000,321833350,3255,3255,3255,3255,21
20241030,110900,321764995,3255,3255,3255,3255,1
20241030,110800,321761740,3245,3245,3245,3245,0
20241030,110700,321761740,3245,3250,3250,3245,499
20241030,110600,320142230,3255,3255,3255,3255,1
20241030,110500,320138975,3250,3250,3250,3250,0
20241030,110400,320138975,3250,3250,3250,3250,30
20241030,110300,320041475,3255,3255,3255,3255,119
20241030,110200,319654130,3255,3250,3255,3250,500
20241030,110100,318029095,3250,3250,3250,3250,0
20241030,110000,318029095,3250,3250,3250,3250,533
20241030,105900,316296845,3250,3250,3250,3245,41
20241030,105800,316163740,3250,3250,3250,3250,11
20241030,105700,316127990,3250,3250,3250,3245,8
20241030,105600,316102015,3250,3250,3250,3250,50
20241030,105500,315939515,3250,3245,3250,3245,122
20241030,105400,315543620,3245,3250,3250,3240,1234
20241030,105300,311544480,3250,3250,3250,3250,1266
20241030,105200,307429980,3250,3245,3250,3245,143
20241030,105100,306965320,3250,3250,3250,3250,1
20241030,105000,306962070,3245,3245,3245,3245,1505
20241030,104900,302078345,3255,3255,3255,3255,310
20241030,104800,301069295,3255,3255,3255,3255,0
20241030,104700,301069295,3255,3250,3255,3250,103
20241030,104600,300734525,3250,3250,3250,3250,849
20241030,104500,297975275,3255,3255,3255,3255,1
20241030,104400,297972020,3250,3250,3250,3250,665
20241030,104300,295810770,3255,3250,3255,3250,18
20241030,104200,295752215,3255,3255,3255,3255,0
20241030,104100,295752215,3255,3255,3255,3255,1
20241030,104000,295748960,3250,3255,3255,3250,105
20241030,103900,295407205,3255,3255,3255,3255,414
20241030,103800,294059635,3255,3260,3260,3255,267
20241030,103700,293190545,3265,3265,3265,3265,11
20241030,103600,293154630,3255,3255,3255,3255,10
20241030,103500,293122080,3270,3270,3270,3270,0
20241030,103400,293122080,3270,3270,3270,3255,631
20241030,103300,291058725,3270,3270,3270,3270,0
20241030,103200,291058725,3270,3270,3270,3270,0
20241030,103100,291058725,3270,3270,3270,3270,1
20241030,103000,291055455,3270,3270,3270,3270,14
20241030,102900,291009675,3275,3275,3275,3255,115
20241030,102800,290634275,3270,3255,3270,3255,259
20241030,102700,289789715,3270,3270,3270,3270,1
20241030,102600,289786445,3270,3265,3270,3265,98
20241030,102500,289466465,3265,3265,3265,3265,0
20241030,102400,289466465,3265,3265,3265,3265,25
20241030,102300,289384840,3260,3260,3260,3260,519
20241030,102200,287692900,3250,3250,3250,3250,0
20241030,102100,287692900,3250,3250,3250,3250,100
20241030,102000,287367900,3255,3255,3255,3255,0
20241030,101900,287367900,3255,3250,3255,3250,1424
20241030,101800,282736900,3255,3250,3255,3250,530
20241030,101700,281013330,3245,3245,3245,3245,113
20241030,101600,280646645,3245,3245,3245,3245,286
20241030,101500,279718575,3245,3250,3255,3245,1397
20241030,101400,275183500,3255,3260,3260,3255,19
20241030,101300,275121645,3255,3255,3255,3255,50
20241030,101200,274958895,3250,3250,3250,3250,0
20241030,101100,274958895,3250,3260,3260,3250,5
20241030,101000,274942635,3250,3255,3255,3250,62
20241030,100900,274741110,3250,3260,3260,3250,433
20241030,100800,273329540,3260,3260,3260,3260,267
20241030,100700,272459120,3260,3260,3260,3260,500
20241030,100600,270829120,3260,3255,3260,3250,1152
20241030,100500,267079955,3250,3245,3250,3245,1488
20241030,100400,262244705,3240,3240,3240,3240,166
20241030,100300,261706865,3240,3240,3240,3240,1877
20241030,100200,255625385,3240,3240,3240,3240,0
20241030,100100,255625385,3240,3240,3250,3240,215
20241030,100000,254928775,3240,3250,3250,3240,471
20241030,095900,253401085,3240,3235,3250,3235,261
20241030,095800,252555185,3235,3250,3250,3235,333
20241030,095700,251477840,3250,3245,3250,3230,496
20241030,095600,249872715,3240,3240,3245,3240,2121
20241030,095500,243000670,3235,3240,3240,3235,261
20241030,095400,242156330,3235,3240,3240,3235,214
20241030,095300,241463995,3235,3235,3240,3230,778
20241030,095200,238948500,3240,3240,3240,3240,105
20241030,095100,238608300,3240,3235,3240,3230,636
20241030,095000,236551285,3240,3235,3240,3235,216
20241030,094900,235852265,3240,3240,3240,3240,90
20241030,094800,235560665,3240,3250,3250,3240,233
20241030,094700,234805575,3255,3255,3255,3255,2
20241030,094600,234799065,3250,3235,3255,3235,2774
20241030,094500,225788300,3235,3240,3240,3230,2384
20241030,094400,218079060,3255,3245,3255,3235,565
20241030,094300,216250695,3250,3245,3250,3245,275
20241030,094200,215357025,3230,3245,3245,3230,281
20241030,094100,214449115,3245,3230,3245,3230,448
20241030,094000,213002030,3245,3240,3245,3225,2706
20241030,093900,204238385,3230,3240,3240,3230,13
20241030,093800,204196315,3240,3240,3240,3225,2901
20241030,093700,194829620,3240,3240,3240,3240,71
20241030,093600,194599580,3245,3250,3250,3245,20
20241030,093500,194534630,3250,3245,3255,3220,3958
20241030,093400,181766455,3245,3255,3255,3245,650
20241030,093300,179654770,3255,3250,3255,3250,241
20241030,093200,178871010,3250,3255,3260,3245,1751
20241030,093100,173181490,3250,3255,3260,3250,17
20241030,093000,173126165,3245,3270,3270,3245,3073
20241030,092900,163135930,3260,3280,3280,3260,1771
20241030,092800,157360550,3270,3280,3280,3265,472
20241030,092700,155817125,3280,3275,3280,3270,368
20241030,092600,154613710,3285,3280,3295,3270,1876
20241030,092500,148472950,3280,3290,3295,3280,4018
20241030,092400,135292680,3295,3295,3295,3295,13
20241030,092300,135249845,3285,3295,3295,3285,81
20241030,092200,134983365,3295,3285,3295,3285,469
20241030,092100,133442365,3285,3290,3290,3285,2827
20241030,092000,124155615,3290,3290,3295,3290,641
20241030,091900,122046090,3295,3295,3300,3285,1098
20241030,091800,118429270,3285,3295,3300,3285,3292
20241030,091700,107608835,3300,3300,3305,3290,1787
20241030,091600,101719895,3305,3305,3305,3300,61
20241030,091500,101518580,3290,3305,3305,3290,133
20241030,091400,101080530,3290,3310,3310,3290,5392
20241030,091300,83290905,3335,3325,3335,3325,202
20241030,091200,82618595,3300,3315,3325,3300,3160
20241030,091100,72183070,3325,3315,3325,3305,497
20241030,091000,70540400,3325,3325,3325,3305,124
20241030,090900,70129370,3310,3305,3310,3305,702
20241030,090800,67806760,3300,3310,3310,3300,1300
20241030,090700,63511530,3305,3320,3345,3305,4629
20241030,090600,48162295,3345,3320,3345,3320,1390
20241030,090500,43547470,3355,3330,3355,3315,523
20241030,090400,41795645,3305,3315,3320,3300,6306
20241030,090300,20964865,3320,3340,3340,3320,217
20241030,090200,20244330,3350,3315,3350,3315,159
20241030,090100,19713950,3310,3335,3365,3310,2724
20241030,090000,10631340,3335,3400,3400,3335,3156