KissMeData/236810/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,205500,495816860,3810,3810,3810,3810,2662
20241030,205400,495816860,3810,3810,3810,3810,0
20241030,205300,495816860,3810,3810,3810,3810,0
20241030,205200,495816860,3810,3810,3810,3810,0
20241030,205100,495816860,3810,3810,3810,3810,0
20241030,205000,495816860,3810,3810,3810,3810,0
20241030,204900,495816860,3810,3810,3810,3810,0
20241030,204800,495816860,3810,3810,3810,3810,0
20241030,204700,495816860,3810,3810,3810,3810,0
20241030,204600,495816860,3810,3810,3810,3810,0
20241030,204500,495816860,3810,3810,3810,3810,0
20241030,204400,495816860,3810,3810,3810,3810,0
20241030,204300,495816860,3810,3810,3810,3810,0
20241030,204200,495816860,3810,3810,3810,3810,0
20241030,204100,495816860,3810,3810,3810,3810,0
20241030,204000,495816860,3810,3810,3810,3810,0
20241030,203900,495816860,3810,3810,3810,3810,0
20241030,203800,495816860,3810,3810,3810,3810,0
20241030,203700,495816860,3810,3810,3810,3810,0
20241030,203600,495816860,3810,3810,3810,3810,0
20241030,203500,495816860,3810,3810,3810,3810,0
20241030,203400,495816860,3810,3810,3810,3810,0
20241030,203300,495816860,3810,3810,3810,3810,0
20241030,203200,495816860,3810,3810,3810,3810,0
20241030,203100,495816860,3810,3810,3810,3810,0
20241030,203000,495816860,3810,3810,3810,3810,0
20241030,202900,495816860,3810,3810,3810,3810,0
20241030,202800,495816860,3810,3810,3810,3810,0
20241030,202700,495816860,3810,3810,3810,3810,0
20241030,202600,495816860,3810,3810,3810,3810,0
20241030,202500,495816860,3810,3810,3810,3810,2662
20241030,202400,495816860,3810,3810,3810,3810,0
20241030,202300,495816860,3810,3810,3810,3810,0
20241030,202200,495816860,3810,3810,3810,3810,0
20241030,202100,495816860,3810,3810,3810,3810,0
20241030,202000,495816860,3810,3810,3810,3810,0
20241030,201900,495816860,3810,3810,3810,3810,0
20241030,201800,495816860,3810,3810,3810,3810,0
20241030,201700,495816860,3810,3810,3810,3810,0
20241030,201600,495816860,3810,3810,3810,3810,0
20241030,201500,495816860,3810,3810,3810,3810,0
20241030,201400,495816860,3810,3810,3810,3810,0
20241030,201300,495816860,3810,3810,3810,3810,0
20241030,201200,495816860,3810,3810,3810,3810,0
20241030,201100,495816860,3810,3810,3810,3810,0
20241030,201000,495816860,3810,3810,3810,3810,0
20241030,200900,495816860,3810,3810,3810,3810,0
20241030,200800,495816860,3810,3810,3810,3810,0
20241030,200700,495816860,3810,3810,3810,3810,0
20241030,200600,495816860,3810,3810,3810,3810,0
20241030,200500,495816860,3810,3810,3810,3810,0
20241030,200400,495816860,3810,3810,3810,3810,0
20241030,200300,495816860,3810,3810,3810,3810,0
20241030,200200,495816860,3810,3810,3810,3810,0
20241030,200100,495816860,3810,3810,3810,3810,0
20241030,200000,495816860,3810,3810,3810,3810,0
20241030,195900,495816860,3810,3810,3810,3810,0
20241030,195800,495816860,3810,3810,3810,3810,0
20241030,195700,495816860,3810,3810,3810,3810,0
20241030,195600,495816860,3810,3810,3810,3810,0
20241030,195500,495816860,3810,3810,3810,3810,2662
20241030,195400,495816860,3810,3810,3810,3810,0
20241030,195300,495816860,3810,3810,3810,3810,0
20241030,195200,495816860,3810,3810,3810,3810,0
20241030,195100,495816860,3810,3810,3810,3810,0
20241030,195000,495816860,3810,3810,3810,3810,0
20241030,194900,495816860,3810,3810,3810,3810,0
20241030,194800,495816860,3810,3810,3810,3810,0
20241030,194700,495816860,3810,3810,3810,3810,0
20241030,194600,495816860,3810,3810,3810,3810,0
20241030,194500,495816860,3810,3810,3810,3810,0
20241030,194400,495816860,3810,3810,3810,3810,0
20241030,194300,495816860,3810,3810,3810,3810,0
20241030,194200,495816860,3810,3810,3810,3810,0
20241030,194100,495816860,3810,3810,3810,3810,0
20241030,194000,495816860,3810,3810,3810,3810,0
20241030,193900,495816860,3810,3810,3810,3810,0
20241030,193800,495816860,3810,3810,3810,3810,0
20241030,193700,495816860,3810,3810,3810,3810,0
20241030,193600,495816860,3810,3810,3810,3810,0
20241030,193500,495816860,3810,3810,3810,3810,0
20241030,193400,495816860,3810,3810,3810,3810,0
20241030,193300,495816860,3810,3810,3810,3810,0
20241030,193200,495816860,3810,3810,3810,3810,0
20241030,193100,495816860,3810,3810,3810,3810,0
20241030,193000,495816860,3810,3810,3810,3810,0
20241030,192900,495816860,3810,3810,3810,3810,0
20241030,192800,495816860,3810,3810,3810,3810,0
20241030,192700,495816860,3810,3810,3810,3810,0
20241030,192600,495816860,3810,3810,3810,3810,0
20241030,192500,495816860,3810,3810,3810,3810,2662
20241030,192400,495816860,3810,3810,3810,3810,0
20241030,192300,495816860,3810,3810,3810,3810,0
20241030,192200,495816860,3810,3810,3810,3810,0
20241030,192100,495816860,3810,3810,3810,3810,0
20241030,192000,495816860,3810,3810,3810,3810,0
20241030,191900,495816860,3810,3810,3810,3810,0
20241030,191800,495816860,3810,3810,3810,3810,0
20241030,191700,495816860,3810,3810,3810,3810,0
20241030,191600,495816860,3810,3810,3810,3810,0
20241030,191500,495816860,3810,3810,3810,3810,0
20241030,191400,495816860,3810,3810,3810,3810,0
20241030,191300,495816860,3810,3810,3810,3810,0
20241030,191200,495816860,3810,3810,3810,3810,0
20241030,191100,495816860,3810,3810,3810,3810,0
20241030,191000,495816860,3810,3810,3810,3810,0
20241030,190900,495816860,3810,3810,3810,3810,0
20241030,190800,495816860,3810,3810,3810,3810,0
20241030,190700,495816860,3810,3810,3810,3810,0
20241030,190600,495816860,3810,3810,3810,3810,0
20241030,190500,495816860,3810,3810,3810,3810,0
20241030,190400,495816860,3810,3810,3810,3810,0
20241030,190300,495816860,3810,3810,3810,3810,0
20241030,190200,495816860,3810,3810,3810,3810,0
20241030,190100,495816860,3810,3810,3810,3810,0
20241030,190000,495816860,3810,3810,3810,3810,0
20241030,185900,495816860,3810,3810,3810,3810,0
20241030,185800,495816860,3810,3810,3810,3810,0
20241030,185700,495816860,3810,3810,3810,3810,0
20241030,185600,495816860,3810,3810,3810,3810,0
20241030,185500,495816860,3810,3810,3810,3810,2662
20241030,185400,495816860,3810,3810,3810,3810,0
20241030,185300,495816860,3810,3810,3810,3810,0
20241030,185200,495816860,3810,3810,3810,3810,0
20241030,185100,495816860,3810,3810,3810,3810,0
20241030,185000,495816860,3810,3810,3810,3810,0
20241030,184900,495816860,3810,3810,3810,3810,0
20241030,184800,495816860,3810,3810,3810,3810,0
20241030,184700,495816860,3810,3810,3810,3810,0
20241030,184600,495816860,3810,3810,3810,3810,0
20241030,184500,495816860,3810,3810,3810,3810,0
20241030,184400,495816860,3810,3810,3810,3810,0
20241030,184300,495816860,3810,3810,3810,3810,0
20241030,184200,495816860,3810,3810,3810,3810,0
20241030,184100,495816860,3810,3810,3810,3810,0
20241030,184000,495816860,3810,3810,3810,3810,0
20241030,183900,495816860,3810,3810,3810,3810,0
20241030,183800,495816860,3810,3810,3810,3810,0
20241030,183700,495816860,3810,3810,3810,3810,0
20241030,183600,495816860,3810,3810,3810,3810,0
20241030,183500,495816860,3810,3810,3810,3810,0
20241030,183400,495816860,3810,3810,3810,3810,0
20241030,183300,495816860,3810,3810,3810,3810,0
20241030,183200,495816860,3810,3810,3810,3810,0
20241030,183100,495816860,3810,3810,3810,3810,0
20241030,183000,495816860,3810,3810,3810,3810,0
20241030,182900,495816860,3810,3810,3810,3810,0
20241030,182800,495816860,3810,3810,3810,3810,0
20241030,182700,495816860,3810,3810,3810,3810,0
20241030,182600,495816860,3810,3810,3810,3810,0
20241030,182500,495816860,3810,3810,3810,3810,2662
20241030,182400,495816860,3810,3810,3810,3810,0
20241030,182300,495816860,3810,3810,3810,3810,0
20241030,182200,495816860,3810,3810,3810,3810,0
20241030,182100,495816860,3810,3810,3810,3810,0
20241030,182000,495816860,3810,3810,3810,3810,0
20241030,181900,495816860,3810,3810,3810,3810,0
20241030,181800,495816860,3810,3810,3810,3810,0
20241030,181700,495816860,3810,3810,3810,3810,0
20241030,181600,495816860,3810,3810,3810,3810,0
20241030,181500,495816860,3810,3810,3810,3810,0
20241030,181400,495816860,3810,3810,3810,3810,0
20241030,181300,495816860,3810,3810,3810,3810,0
20241030,181200,495816860,3810,3810,3810,3810,0
20241030,181100,495816860,3810,3810,3810,3810,0
20241030,181000,495816860,3810,3810,3810,3810,0
20241030,180900,495816860,3810,3810,3810,3810,0
20241030,180800,495816860,3810,3810,3810,3810,0
20241030,180700,495816860,3810,3810,3810,3810,0
20241030,180600,495816860,3810,3810,3810,3810,0
20241030,180500,495816860,3810,3810,3810,3810,0
20241030,180400,495816860,3810,3810,3810,3810,0
20241030,180300,495816860,3810,3810,3810,3810,0
20241030,180200,495816860,3810,3810,3810,3810,0
20241030,180100,495816860,3810,3810,3810,3810,0
20241030,180000,495816860,3810,3810,3810,3810,0
20241030,175900,495816860,3810,3810,3810,3810,0
20241030,175800,495816860,3810,3810,3810,3810,0
20241030,175700,495816860,3810,3810,3810,3810,0
20241030,175600,495816860,3810,3810,3810,3810,0
20241030,175500,495816860,3810,3810,3810,3810,2662
20241030,175400,495816860,3810,3810,3810,3810,0
20241030,175300,495816860,3810,3810,3810,3810,0
20241030,175200,495816860,3810,3810,3810,3810,0
20241030,175100,495816860,3810,3810,3810,3810,0
20241030,175000,495816860,3810,3810,3810,3810,0
20241030,174900,495816860,3810,3810,3810,3810,0
20241030,174800,495816860,3810,3810,3810,3810,0
20241030,174700,495816860,3810,3810,3810,3810,0
20241030,174600,495816860,3810,3810,3810,3810,0
20241030,174500,495816860,3810,3810,3810,3810,0
20241030,174400,495816860,3810,3810,3810,3810,0
20241030,174300,495816860,3810,3810,3810,3810,0
20241030,174200,495816860,3810,3810,3810,3810,0
20241030,174100,495816860,3810,3810,3810,3810,0
20241030,174000,495816860,3810,3810,3810,3810,0
20241030,173900,495816860,3810,3810,3810,3810,0
20241030,173800,495816860,3810,3810,3810,3810,0
20241030,173700,495816860,3810,3810,3810,3810,0
20241030,173600,495816860,3810,3810,3810,3810,0
20241030,173500,495816860,3810,3810,3810,3810,0
20241030,173400,495816860,3810,3810,3810,3810,0
20241030,173300,495816860,3810,3810,3810,3810,0
20241030,173200,495816860,3810,3810,3810,3810,0
20241030,173100,495816860,3810,3810,3810,3810,0
20241030,173000,495816860,3810,3810,3810,3810,0
20241030,172900,495816860,3810,3810,3810,3810,0
20241030,172800,495816860,3810,3810,3810,3810,0
20241030,172700,495816860,3810,3810,3810,3810,0
20241030,172600,495816860,3810,3810,3810,3810,0
20241030,172500,495816860,3810,3810,3810,3810,2662
20241030,172400,495816860,3810,3810,3810,3810,0
20241030,172300,495816860,3810,3810,3810,3810,0
20241030,172200,495816860,3810,3810,3810,3810,0
20241030,172100,495816860,3810,3810,3810,3810,0
20241030,172000,495816860,3810,3810,3810,3810,0
20241030,171900,495816860,3810,3810,3810,3810,0
20241030,171800,495816860,3810,3810,3810,3810,0
20241030,171700,495816860,3810,3810,3810,3810,0
20241030,171600,495816860,3810,3810,3810,3810,0
20241030,171500,495816860,3810,3810,3810,3810,0
20241030,171400,495816860,3810,3810,3810,3810,0
20241030,171300,495816860,3810,3810,3810,3810,0
20241030,171200,495816860,3810,3810,3810,3810,0
20241030,171100,495816860,3810,3810,3810,3810,0
20241030,171000,495816860,3810,3810,3810,3810,0
20241030,170900,495816860,3810,3810,3810,3810,0
20241030,170800,495816860,3810,3810,3810,3810,0
20241030,170700,495816860,3810,3810,3810,3810,0
20241030,170600,495816860,3810,3810,3810,3810,0
20241030,170500,495816860,3810,3810,3810,3810,0
20241030,170400,495816860,3810,3810,3810,3810,0
20241030,170300,495816860,3810,3810,3810,3810,0
20241030,170200,495816860,3810,3810,3810,3810,0
20241030,170100,495816860,3810,3810,3810,3810,0
20241030,170000,495816860,3810,3810,3810,3810,0
20241030,165900,495816860,3810,3810,3810,3810,0
20241030,165800,495816860,3810,3810,3810,3810,0
20241030,165700,495816860,3810,3810,3810,3810,0
20241030,165600,495816860,3810,3810,3810,3810,0
20241030,165500,495816860,3810,3810,3810,3810,2662
20241030,165400,495816860,3810,3810,3810,3810,0
20241030,165300,495816860,3810,3810,3810,3810,0
20241030,165200,495816860,3810,3810,3810,3810,0
20241030,165100,495816860,3810,3810,3810,3810,0
20241030,165000,495816860,3810,3810,3810,3810,0
20241030,164900,495816860,3810,3810,3810,3810,0
20241030,164800,495816860,3810,3810,3810,3810,0
20241030,164700,495816860,3810,3810,3810,3810,0
20241030,164600,495816860,3810,3810,3810,3810,0
20241030,164500,495816860,3810,3810,3810,3810,0
20241030,164400,495816860,3810,3810,3810,3810,0
20241030,164300,495816860,3810,3810,3810,3810,0
20241030,164200,495816860,3810,3810,3810,3810,0
20241030,164100,495816860,3810,3810,3810,3810,0
20241030,164000,495816860,3810,3810,3810,3810,0
20241030,163900,495816860,3810,3810,3810,3810,0
20241030,163800,495816860,3810,3810,3810,3810,0
20241030,163700,495816860,3810,3810,3810,3810,0
20241030,163600,495816860,3810,3810,3810,3810,0
20241030,163500,495816860,3810,3810,3810,3810,0
20241030,163400,495816860,3810,3810,3810,3810,0
20241030,163300,495816860,3810,3810,3810,3810,0
20241030,163200,495816860,3810,3810,3810,3810,0
20241030,163100,495816860,3810,3810,3810,3810,0
20241030,163000,495816860,3810,3810,3810,3810,0
20241030,162900,495816860,3810,3810,3810,3810,0
20241030,162800,495816860,3810,3810,3810,3810,0
20241030,162700,495816860,3810,3810,3810,3810,0
20241030,162600,495816860,3810,3810,3810,3810,0
20241030,162500,495816860,3810,3810,3810,3810,2662
20241030,162400,495816860,3810,3810,3810,3810,0
20241030,162300,495816860,3810,3810,3810,3810,0
20241030,162200,495816860,3810,3810,3810,3810,0
20241030,162100,495816860,3810,3810,3810,3810,0
20241030,162000,495816860,3810,3810,3810,3810,0
20241030,161900,495816860,3810,3810,3810,3810,0
20241030,161800,495816860,3810,3810,3810,3810,0
20241030,161700,495816860,3810,3810,3810,3810,0
20241030,161600,495816860,3810,3810,3810,3810,0
20241030,161500,495816860,3810,3810,3810,3810,0
20241030,161400,495816860,3810,3810,3810,3810,0
20241030,161300,495816860,3810,3810,3810,3810,0
20241030,161200,495816860,3810,3810,3810,3810,0
20241030,161100,495816860,3810,3810,3810,3810,0
20241030,161000,495816860,3810,3810,3810,3810,0
20241030,160900,495816860,3810,3810,3810,3810,0
20241030,160800,495816860,3810,3810,3810,3810,0
20241030,160700,495816860,3810,3810,3810,3810,0
20241030,160600,495816860,3810,3810,3810,3810,0
20241030,160500,495816860,3810,3810,3810,3810,0
20241030,160400,495816860,3810,3810,3810,3810,0
20241030,160300,495816860,3810,3810,3810,3810,0
20241030,160200,495816860,3810,3810,3810,3810,0
20241030,160100,495816860,3810,3810,3810,3810,0
20241030,160000,495816860,3810,3810,3810,3810,0
20241030,155900,495816860,3810,3810,3810,3810,0
20241030,155800,495816860,3810,3810,3810,3810,0
20241030,155700,495816860,3810,3810,3810,3810,0
20241030,155600,495816860,3810,3810,3810,3810,0
20241030,155500,495816860,3810,3810,3810,3810,2662
20241030,155400,495816860,3810,3810,3810,3810,0
20241030,155300,495816860,3810,3810,3810,3810,0
20241030,155200,495816860,3810,3810,3810,3810,0
20241030,155100,495816860,3810,3810,3810,3810,0
20241030,155000,495816860,3810,3810,3810,3810,0
20241030,154900,495816860,3810,3810,3810,3810,0
20241030,154800,495816860,3810,3810,3810,3810,0
20241030,154700,495816860,3810,3810,3810,3810,0
20241030,154600,495816860,3810,3810,3810,3810,0
20241030,154500,495816860,3810,3810,3810,3810,0
20241030,154400,495816860,3810,3810,3810,3810,0
20241030,154300,495816860,3810,3810,3810,3810,0
20241030,154200,495816860,3810,3810,3810,3810,0
20241030,154100,495816860,3810,3810,3810,3810,0
20241030,154000,495816860,3810,3810,3810,3810,0
20241030,153900,495816860,3810,3810,3810,3810,0
20241030,153800,495816860,3810,3810,3810,3810,0
20241030,153700,495816860,3810,3810,3810,3810,0
20241030,153600,495816860,3810,3810,3810,3810,0
20241030,153500,495816860,3810,3810,3810,3810,0
20241030,153400,495816860,3810,3810,3810,3810,0
20241030,153300,495816860,3810,3810,3810,3810,0
20241030,153200,495816860,3810,3810,3810,3810,0
20241030,153100,495816860,3810,3810,3810,3810,0
20241030,153000,495816860,3810,3810,3810,3810,2662
20241030,152900,485674640,3815,3815,3815,3815,0
20241030,152800,485674640,3815,3815,3815,3815,0
20241030,152700,485674640,3815,3815,3815,3815,0
20241030,152600,485674640,3815,3815,3815,3815,0
20241030,152500,485674640,3815,3815,3815,3815,0
20241030,152400,485674640,3815,3815,3815,3815,0
20241030,152300,485674640,3815,3815,3815,3815,0
20241030,152200,485674640,3815,3815,3815,3815,0
20241030,152100,485674640,3815,3815,3815,3815,0
20241030,152000,485674640,3815,3815,3815,3815,0
20241030,151900,485674640,3815,3820,3820,3815,2
20241030,151800,485667005,3820,3800,3820,3800,201
20241030,151700,484903185,3795,3805,3805,3795,500
20241030,151600,483004135,3815,3815,3815,3815,0
20241030,151500,483004135,3815,3820,3820,3815,396
20241030,151400,481492115,3820,3820,3820,3820,1
20241030,151300,481488295,3795,3820,3820,3795,106
20241030,151200,481085375,3815,3810,3815,3810,176
20241030,151100,480414185,3815,3810,3815,3800,1351
20241030,151000,475279340,3810,3810,3810,3810,0
20241030,150900,475279340,3810,3810,3810,3810,0
20241030,150800,475279340,3810,3810,3810,3810,0
20241030,150700,475279340,3810,3815,3815,3810,350
20241030,150600,473944140,3820,3820,3820,3820,53
20241030,150500,473741680,3825,3825,3825,3825,0
20241030,150400,473741680,3825,3825,3825,3825,260
20241030,150300,472747180,3830,3830,3830,3830,160
20241030,150200,472134380,3830,3830,3830,3830,116
20241030,150100,471690100,3830,3830,3830,3830,287
20241030,150000,470590890,3830,3830,3830,3830,261
20241030,145900,469591260,3830,3830,3835,3830,374
20241030,145800,468157775,3835,3825,3835,3825,505
20241030,145700,466226140,3815,3815,3815,3815,0
20241030,145600,466226140,3815,3815,3815,3815,0
20241030,145500,466226140,3815,3815,3815,3815,0
20241030,145400,466226140,3815,3815,3815,3815,0
20241030,145300,466226140,3815,3815,3815,3815,16
20241030,145200,466165100,3815,3815,3815,3815,0
20241030,145100,466165100,3815,3815,3815,3815,300
20241030,145000,465020600,3815,3830,3830,3815,179
20241030,144900,464336515,3830,3830,3830,3830,229
20241030,144800,463459445,3830,3830,3830,3830,99
20241030,144700,463080275,3830,3810,3830,3810,634
20241030,144600,460661670,3810,3810,3810,3810,0
20241030,144500,460661670,3810,3810,3810,3810,5
20241030,144400,460642620,3805,3805,3805,3805,5
20241030,144300,460623595,3805,3805,3805,3805,232
20241030,144200,459740835,3810,3810,3810,3810,2
20241030,144100,459733215,3810,3810,3810,3810,100
20241030,144000,459352215,3810,3810,3810,3810,132
20241030,143900,458849295,3810,3810,3810,3810,20
20241030,143800,458773095,3810,3810,3810,3810,8
20241030,143700,458742615,3810,3810,3810,3810,0
20241030,143600,458742615,3810,3810,3810,3810,0
20241030,143500,458742615,3810,3810,3810,3810,0
20241030,143400,458742615,3810,3810,3810,3810,0
20241030,143300,458742615,3810,3810,3810,3810,1
20241030,143200,458738805,3810,3810,3810,3810,0
20241030,143100,458738805,3810,3810,3810,3810,10
20241030,143000,458700705,3810,3810,3810,3810,1
20241030,142900,458696895,3805,3805,3805,3805,96
20241030,142800,458331615,3805,3805,3805,3805,0
20241030,142700,458331615,3805,3805,3805,3805,200
20241030,142600,457570615,3805,3805,3805,3805,0
20241030,142500,457570615,3805,3810,3810,3805,154
20241030,142400,456984620,3815,3815,3815,3815,200
20241030,142300,456221620,3815,3815,3815,3815,0
20241030,142200,456221620,3815,3815,3815,3815,0
20241030,142100,456221620,3815,3815,3815,3815,0
20241030,142000,456221620,3815,3815,3815,3815,13
20241030,141900,456172025,3815,3815,3815,3815,0
20241030,141800,456172025,3815,3815,3815,3815,0
20241030,141700,456172025,3815,3815,3815,3815,0
20241030,141600,456172025,3815,3815,3815,3815,0
20241030,141500,456172025,3815,3815,3815,3815,0
20241030,141400,456172025,3815,3815,3815,3815,4
20241030,141300,456156765,3815,3815,3815,3815,523
20241030,141200,454161520,3815,3815,3815,3815,50
20241030,141100,453970770,3815,3815,3815,3815,0
20241030,141000,453970770,3815,3815,3815,3815,0
20241030,140900,453970770,3815,3815,3815,3815,0
20241030,140800,453970770,3815,3805,3815,3805,306
20241030,140700,452803610,3810,3810,3810,3810,0
20241030,140600,452803610,3810,3810,3810,3810,0
20241030,140500,452803610,3810,3810,3810,3810,131
20241030,140400,452304500,3810,3810,3810,3810,1
20241030,140300,452300690,3795,3795,3795,3795,1324
20241030,140200,447276110,3810,3805,3810,3805,5
20241030,140100,447257080,3805,3805,3805,3805,0
20241030,140000,447257080,3805,3805,3805,3805,26
20241030,135900,447158150,3795,3795,3795,3795,0
20241030,135800,447158150,3795,3795,3795,3795,0
20241030,135700,447158150,3795,3795,3795,3795,2000
20241030,135600,439568150,3795,3795,3795,3795,0
20241030,135500,439568150,3795,3795,3795,3795,0
20241030,135400,439568150,3795,3795,3795,3795,0
20241030,135300,439568150,3795,3805,3805,3795,129
20241030,135200,439078545,3800,3800,3800,3800,0
20241030,135100,439078545,3800,3800,3800,3800,0
20241030,135000,439078545,3800,3800,3800,3800,1011
20241030,134900,435236745,3805,3805,3805,3805,21
20241030,134800,435156840,3800,3800,3800,3800,40
20241030,134700,435004840,3805,3805,3805,3805,0
20241030,134600,435004840,3805,3805,3805,3805,100
20241030,134500,434624340,3805,3805,3805,3805,0
20241030,134400,434624340,3805,3805,3805,3805,200
20241030,134300,433863340,3805,3810,3810,3805,900
20241030,134200,430438340,3805,3805,3805,3805,0
20241030,134100,430438340,3805,3805,3805,3805,0
20241030,134000,430438340,3805,3805,3805,3805,100
20241030,133900,430057840,3820,3820,3820,3820,0
20241030,133800,430057840,3820,3820,3820,3820,0
20241030,133700,430057840,3820,3820,3820,3820,0
20241030,133600,430057840,3820,3820,3820,3820,0
20241030,133500,430057840,3820,3820,3820,3820,100
20241030,133400,429675840,3820,3820,3820,3820,0
20241030,133300,429675840,3820,3805,3820,3805,502
20241030,133200,427765700,3800,3805,3805,3800,3500
20241030,133100,414462050,3805,3820,3835,3805,3369
20241030,133000,401620760,3810,3810,3810,3810,0
20241030,132900,401620760,3810,3810,3810,3810,0
20241030,132800,401620760,3810,3810,3810,3810,0
20241030,132700,401620760,3810,3810,3810,3810,0
20241030,132600,401620760,3810,3810,3810,3810,0
20241030,132500,401620760,3810,3810,3810,3810,0
20241030,132400,401620760,3810,3825,3825,3810,1888
20241030,132300,394426730,3805,3805,3805,3805,0
20241030,132200,394426730,3805,3805,3805,3805,0
20241030,132100,394426730,3805,3805,3805,3805,0
20241030,132000,394426730,3805,3805,3805,3805,100
20241030,131900,394046230,3805,3810,3810,3805,1214
20241030,131800,389426335,3805,3805,3805,3805,0
20241030,131700,389426335,3805,3805,3805,3805,0
20241030,131600,389426335,3805,3805,3805,3805,0
20241030,131500,389426335,3805,3805,3805,3805,143
20241030,131400,388882220,3805,3815,3815,3805,4715
20241030,131300,370903980,3835,3835,3835,3835,0
20241030,131200,370903980,3835,3835,3835,3835,0
20241030,131100,370903980,3835,3835,3835,3835,1
20241030,131000,370900145,3835,3835,3835,3835,0
20241030,130900,370900145,3835,3820,3835,3815,966
20241030,130800,367207490,3820,3820,3820,3820,0
20241030,130700,367207490,3820,3820,3820,3820,0
20241030,130600,367207490,3820,3820,3820,3820,0
20241030,130500,367207490,3820,3820,3820,3820,0
20241030,130400,367207490,3820,3830,3830,3820,4298
20241030,130300,350772875,3845,3845,3845,3845,0
20241030,130200,350772875,3845,3845,3845,3845,0
20241030,130100,350772875,3845,3845,3845,3845,0
20241030,130000,350772875,3845,3845,3845,3845,0
20241030,125900,350772875,3845,3845,3845,3845,0
20241030,125800,350772875,3845,3840,3845,3840,30
20241030,125700,350657665,3840,3840,3840,3840,200
20241030,125600,349889665,3830,3830,3830,3830,0
20241030,125500,349889665,3830,3835,3835,3830,50
20241030,125400,349698160,3830,3835,3835,3830,50
20241030,125300,349506655,3830,3830,3830,3830,0
20241030,125200,349506655,3830,3840,3840,3830,1100
20241030,125100,345288860,3845,3845,3845,3845,0
20241030,125000,345288860,3845,3850,3850,3845,261
20241030,124900,344285065,3850,3845,3850,3840,430
20241030,124800,342631465,3845,3845,3845,3845,0
20241030,124700,342631465,3845,3845,3845,3845,122
20241030,124600,342162375,3835,3835,3835,3835,0
20241030,124500,342162375,3835,3835,3845,3835,529
20241030,124400,340133650,3845,3845,3845,3845,0
20241030,124300,340133650,3845,3845,3845,3845,485
20241030,124200,338268825,3845,3845,3845,3845,190
20241030,124100,337538275,3840,3840,3840,3840,11
20241030,124000,337496035,3840,3840,3840,3840,0
20241030,123900,337496035,3840,3840,3840,3840,606
20241030,123800,335168995,3840,3840,3840,3840,1
20241030,123700,335165155,3835,3835,3835,3835,10
20241030,123600,335126805,3840,3840,3840,3830,1792
20241030,123500,328255495,3840,3840,3840,3840,79
20241030,123400,327952135,3840,3845,3845,3840,1297
20241030,123300,322970155,3840,3840,3840,3840,2
20241030,123200,322962475,3840,3840,3840,3840,1
20241030,123100,322958635,3840,3840,3840,3840,1
20241030,123000,322954795,3840,3845,3845,3840,15
20241030,122900,322897185,3840,3840,3840,3840,318
20241030,122800,321676065,3840,3840,3840,3840,730
20241030,122700,318872865,3840,3840,3840,3840,1
20241030,122600,318869025,3845,3845,3845,3845,0
20241030,122500,318869025,3845,3845,3845,3845,1
20241030,122400,318865180,3845,3845,3845,3845,0
20241030,122300,318865180,3845,3845,3845,3845,200
20241030,122200,318096180,3850,3840,3850,3840,112
20241030,122100,317665590,3840,3845,3845,3840,220
20241030,122000,316820690,3845,3845,3845,3845,1
20241030,121900,316816845,3840,3840,3840,3840,1
20241030,121800,316813005,3840,3840,3840,3840,1
20241030,121700,316809165,3850,3850,3850,3850,0
20241030,121600,316809165,3850,3840,3850,3840,508
20241030,121500,314858345,3840,3840,3840,3840,77
20241030,121400,314562665,3840,3845,3850,3840,104
20241030,121300,314163280,3845,3845,3845,3845,301
20241030,121200,313005935,3845,3845,3845,3845,1
20241030,121100,313002090,3835,3850,3850,3835,1208
20241030,121000,308361370,3845,3845,3845,3845,241
20241030,120900,307434725,3845,3850,3865,3845,1015
20241030,120800,303528315,3850,3860,3860,3850,4714
20241030,120700,285369995,3860,3860,3860,3860,338
20241030,120600,284065315,3860,3865,3870,3855,1494
20241030,120500,278296270,3870,3870,3870,3870,277
20241030,120400,277224280,3875,3875,3875,3870,24
20241030,120300,277131380,3875,3885,3885,3870,151
20241030,120200,276544785,3885,3880,3885,3880,342
20241030,120100,275216125,3880,3880,3880,3875,895
20241030,120000,271745635,3885,3875,3885,3875,1976
20241030,115900,264082810,3870,3845,3870,3845,1793
20241030,115800,257162295,3845,3840,3845,3840,788
20241030,115700,254135720,3840,3840,3840,3840,0
20241030,115600,254135720,3840,3840,3840,3840,3
20241030,115500,254124200,3840,3840,3845,3840,69
20241030,115400,253859235,3845,3845,3845,3845,0
20241030,115300,253859235,3845,3845,3845,3845,160
20241030,115200,253244035,3845,3845,3845,3845,0
20241030,115100,253244035,3845,3845,3845,3845,10
20241030,115000,253205585,3845,3845,3845,3845,100
20241030,114900,252821085,3840,3840,3840,3840,40
20241030,114800,252667485,3845,3845,3845,3845,0
20241030,114700,252667485,3845,3845,3845,3845,609
20241030,114600,250325880,3850,3840,3850,3840,102
20241030,114500,249934180,3850,3850,3850,3850,2
20241030,114400,249926480,3850,3845,3850,3845,262
20241030,114300,248919040,3845,3845,3845,3845,369
20241030,114200,247500235,3845,3850,3850,3845,95
20241030,114100,247134785,3850,3855,3855,3850,427
20241030,114000,245488815,3855,3850,3855,3850,80
20241030,113900,245180715,3855,3855,3855,3855,0
20241030,113800,245180715,3855,3850,3855,3850,642
20241030,113700,242709005,3850,3855,3855,3850,306
20241030,113600,241529415,3855,3855,3855,3855,272
20241030,113500,240480855,3850,3865,3865,3850,2557
20241030,113400,230623350,3870,3865,3870,3865,175
20241030,113300,229946930,3855,3870,3870,3855,327
20241030,113200,228684260,3870,3855,3870,3850,773
20241030,113100,225707370,3855,3865,3875,3855,1434
20241030,113000,220152910,3865,3850,3865,3850,17
20241030,112900,220087415,3870,3875,3875,3870,26
20241030,112800,219986735,3875,3840,3875,3840,2452
20241030,112700,210516135,3845,3860,3860,3845,424
20241030,112600,208881730,3860,3850,3865,3840,4402
20241030,112500,191933580,3850,3820,3850,3820,7543
20241030,112400,163001655,3815,3815,3815,3815,323
20241030,112300,161769410,3815,3815,3815,3815,9
20241030,112200,161735075,3810,3820,3820,3810,403
20241030,112100,160196630,3820,3820,3820,3820,32
20241030,112000,160074390,3820,3820,3825,3820,610
20241030,111900,157744040,3820,3820,3825,3820,2036
20241030,111800,149960895,3825,3825,3825,3825,156
20241030,111700,149364195,3825,3800,3825,3800,3388
20241030,111600,136431005,3805,3785,3805,3785,2146
20241030,111500,128282600,3780,3780,3780,3780,0
20241030,111400,128282600,3780,3780,3780,3780,5
20241030,111300,128263700,3780,3780,3780,3780,0
20241030,111200,128263700,3780,3780,3785,3780,279
20241030,111100,127208875,3785,3785,3785,3785,0
20241030,111000,127208875,3785,3785,3785,3785,30
20241030,110900,127095325,3785,3785,3785,3785,101
20241030,110800,126713040,3785,3785,3785,3785,226
20241030,110700,125857630,3785,3785,3785,3785,194
20241030,110600,125123340,3785,3785,3785,3785,0
20241030,110500,125123340,3785,3785,3785,3785,0
20241030,110400,125123340,3785,3785,3785,3785,26
20241030,110300,125024930,3770,3770,3770,3770,0
20241030,110200,125024930,3770,3770,3770,3770,0
20241030,110100,125024930,3770,3770,3770,3770,146
20241030,110000,124474510,3770,3770,3770,3770,0
20241030,105900,124474510,3770,3770,3770,3770,0
20241030,105800,124474510,3770,3770,3770,3770,0
20241030,105700,124474510,3770,3770,3770,3770,0
20241030,105600,124474510,3770,3770,3770,3770,0
20241030,105500,124474510,3770,3770,3770,3770,0
20241030,105400,124474510,3770,3770,3770,3770,0
20241030,105300,124474510,3770,3770,3770,3770,4
20241030,105200,124459430,3770,3770,3770,3770,1
20241030,105100,124455660,3775,3775,3775,3775,0
20241030,105000,124455660,3775,3775,3775,3775,106
20241030,104900,124055510,3765,3765,3765,3765,0
20241030,104800,124055510,3765,3765,3765,3765,0
20241030,104700,124055510,3765,3765,3765,3765,0
20241030,104600,124055510,3765,3765,3765,3765,81
20241030,104500,123750545,3765,3765,3765,3765,43
20241030,104400,123588650,3770,3770,3770,3770,1
20241030,104300,123584880,3770,3770,3770,3770,9
20241030,104200,123550950,3770,3770,3770,3770,1
20241030,104100,123547180,3765,3765,3765,3765,10
20241030,104000,123509530,3765,3765,3765,3765,0
20241030,103900,123509530,3765,3765,3765,3765,159
20241030,103800,122910895,3765,3765,3765,3765,0
20241030,103700,122910895,3765,3765,3765,3765,0
20241030,103600,122910895,3765,3765,3765,3765,4
20241030,103500,122895835,3765,3765,3765,3765,300
20241030,103400,121766335,3775,3775,3775,3775,0
20241030,103300,121766335,3775,3790,3790,3775,177
20241030,103200,121098145,3795,3790,3795,3785,435
20241030,103100,119449600,3785,3775,3785,3775,518
20241030,103000,117490215,3775,3775,3775,3775,143
20241030,102900,116950390,3770,3770,3770,3770,2
20241030,102800,116942850,3760,3760,3760,3760,1592
20241030,102700,110956930,3755,3755,3755,3755,205
20241030,102600,110187155,3755,3755,3755,3755,1
20241030,102500,110183400,3750,3750,3750,3750,0
20241030,102400,110183400,3750,3750,3750,3750,0
20241030,102300,110183400,3750,3750,3750,3750,0
20241030,102200,110183400,3750,3750,3750,3750,0
20241030,102100,110183400,3750,3750,3750,3750,0
20241030,102000,110183400,3750,3750,3750,3750,25
20241030,101900,110089650,3755,3755,3755,3755,35
20241030,101800,109958225,3760,3760,3760,3760,0
20241030,101700,109958225,3760,3760,3760,3760,0
20241030,101600,109958225,3760,3760,3760,3760,104
20241030,101500,109567185,3760,3760,3760,3760,1
20241030,101400,109563425,3745,3745,3745,3745,0
20241030,101300,109563425,3745,3745,3745,3745,2
20241030,101200,109555935,3745,3760,3760,3745,7
20241030,101100,109529705,3735,3735,3735,3735,0
20241030,101000,109529705,3735,3735,3735,3735,0
20241030,100900,109529705,3735,3740,3740,3735,389
20241030,100800,108076485,3740,3740,3740,3740,250
20241030,100700,107141485,3750,3750,3750,3750,86
20241030,100600,106818985,3750,3750,3750,3750,37
20241030,100500,106680235,3760,3760,3760,3760,0
20241030,100400,106680235,3760,3760,3760,3760,0
20241030,100300,106680235,3760,3760,3760,3760,1
20241030,100200,106676475,3735,3760,3760,3735,501
20241030,100100,104802990,3760,3760,3760,3760,500
20241030,100000,102922990,3750,3750,3750,3750,0
20241030,095900,102922990,3750,3745,3750,3745,941
20241030,095800,99395180,3750,3750,3750,3750,0
20241030,095700,99395180,3750,3750,3750,3750,62
20241030,095600,99162680,3735,3755,3755,3735,386
20241030,095500,97717195,3755,3755,3755,3755,0
20241030,095400,97717195,3755,3755,3755,3755,0
20241030,095300,97717195,3755,3755,3755,3755,0
20241030,095200,97717195,3755,3755,3755,3755,66
20241030,095100,97469365,3755,3760,3760,3755,70
20241030,095000,97206315,3750,3750,3750,3750,0
20241030,094900,97206315,3750,3750,3750,3750,37
20241030,094800,97067565,3775,3775,3775,3775,0
20241030,094700,97067565,3775,3775,3775,3775,0
20241030,094600,97067565,3775,3775,3775,3775,0
20241030,094500,97067565,3775,3775,3775,3775,0
20241030,094400,97067565,3775,3775,3775,3775,0
20241030,094300,97067565,3775,3775,3775,3775,0
20241030,094200,97067565,3775,3775,3775,3775,1
20241030,094100,97063790,3775,3775,3775,3775,0
20241030,094000,97063790,3775,3765,3775,3765,825
20241030,093900,93950310,3770,3770,3770,3770,0
20241030,093800,93950310,3770,3770,3770,3770,0
20241030,093700,93950310,3770,3770,3770,3770,0
20241030,093600,93950310,3770,3755,3770,3735,655
20241030,093500,91497120,3760,3765,3765,3760,122
20241030,093400,91038350,3765,3765,3765,3765,73
20241030,093300,90763505,3770,3770,3770,3770,0
20241030,093200,90763505,3770,3770,3770,3770,10
20241030,093100,90725805,3770,3770,3770,3770,65
20241030,093000,90480755,3775,3775,3775,3775,3
20241030,092900,90469430,3780,3775,3780,3775,4
20241030,092800,90454315,3760,3760,3760,3760,0
20241030,092700,90454315,3760,3760,3760,3760,1
20241030,092600,90450555,3790,3790,3790,3790,9
20241030,092500,90416445,3790,3790,3790,3790,7
20241030,092400,90389915,3760,3760,3760,3760,10
20241030,092300,90352315,3760,3760,3760,3760,0
20241030,092200,90352315,3760,3760,3760,3760,290
20241030,092100,89261915,3760,3790,3795,3760,908
20241030,092000,85846470,3790,3790,3790,3790,5
20241030,091900,85827520,3760,3775,3775,3760,1912
20241030,091800,78632355,3775,3775,3775,3775,120
20241030,091700,78179355,3780,3795,3810,3780,189
20241030,091600,77463305,3800,3800,3800,3800,10
20241030,091500,77425305,3800,3795,3805,3795,37
20241030,091400,77284555,3790,3795,3810,3790,586
20241030,091300,75063035,3820,3820,3820,3820,412
20241030,091200,73489195,3825,3825,3825,3825,0
20241030,091100,73489195,3825,3820,3825,3820,489
20241030,091000,71618845,3820,3790,3820,3790,440
20241030,090900,69946235,3790,3770,3790,3770,309
20241030,090800,68781285,3770,3780,3780,3770,1241
20241030,090700,64099355,3780,3790,3790,3780,33
20241030,090600,63974305,3795,3795,3795,3790,186
20241030,090500,63268835,3790,3780,3790,3775,575
20241030,090400,61094145,3775,3790,3790,3775,2084
20241030,090300,53201960,3795,3800,3800,3795,351
20241030,090200,51868665,3820,3790,3820,3790,533
20241030,090100,49845995,3775,3840,3840,3775,6019
20241030,090000,26847160,3840,3850,3850,3820,6980