KissMeData/123700/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,201900,89006015,3260,3260,3260,3260,130
20241029,201800,89006015,3260,3260,3260,3260,0
20241029,201700,89006015,3260,3260,3260,3260,0
20241029,201600,89006015,3260,3260,3260,3260,0
20241029,201500,89006015,3260,3260,3260,3260,0
20241029,201400,89006015,3260,3260,3260,3260,0
20241029,201300,89006015,3260,3260,3260,3260,0
20241029,201200,89006015,3260,3260,3260,3260,0
20241029,201100,89006015,3260,3260,3260,3260,0
20241029,201000,89006015,3260,3260,3260,3260,0
20241029,200900,89006015,3260,3260,3260,3260,0
20241029,200800,89006015,3260,3260,3260,3260,0
20241029,200700,89006015,3260,3260,3260,3260,0
20241029,200600,89006015,3260,3260,3260,3260,0
20241029,200500,89006015,3260,3260,3260,3260,0
20241029,200400,89006015,3260,3260,3260,3260,0
20241029,200300,89006015,3260,3260,3260,3260,0
20241029,200200,89006015,3260,3260,3260,3260,0
20241029,200100,89006015,3260,3260,3260,3260,0
20241029,200000,89006015,3260,3260,3260,3260,0
20241029,195900,89006015,3260,3260,3260,3260,0
20241029,195800,89006015,3260,3260,3260,3260,0
20241029,195700,89006015,3260,3260,3260,3260,0
20241029,195600,89006015,3260,3260,3260,3260,0
20241029,195500,89006015,3260,3260,3260,3260,0
20241029,195400,89006015,3260,3260,3260,3260,0
20241029,195300,89006015,3260,3260,3260,3260,0
20241029,195200,89006015,3260,3260,3260,3260,0
20241029,195100,89006015,3260,3260,3260,3260,0
20241029,195000,89006015,3260,3260,3260,3260,0
20241029,194900,89006015,3260,3260,3260,3260,130
20241029,194800,89006015,3260,3260,3260,3260,0
20241029,194700,89006015,3260,3260,3260,3260,0
20241029,194600,89006015,3260,3260,3260,3260,0
20241029,194500,89006015,3260,3260,3260,3260,0
20241029,194400,89006015,3260,3260,3260,3260,0
20241029,194300,89006015,3260,3260,3260,3260,0
20241029,194200,89006015,3260,3260,3260,3260,0
20241029,194100,89006015,3260,3260,3260,3260,0
20241029,194000,89006015,3260,3260,3260,3260,0
20241029,193900,89006015,3260,3260,3260,3260,0
20241029,193800,89006015,3260,3260,3260,3260,0
20241029,193700,89006015,3260,3260,3260,3260,0
20241029,193600,89006015,3260,3260,3260,3260,0
20241029,193500,89006015,3260,3260,3260,3260,0
20241029,193400,89006015,3260,3260,3260,3260,0
20241029,193300,89006015,3260,3260,3260,3260,0
20241029,193200,89006015,3260,3260,3260,3260,0
20241029,193100,89006015,3260,3260,3260,3260,0
20241029,193000,89006015,3260,3260,3260,3260,0
20241029,192900,89006015,3260,3260,3260,3260,0
20241029,192800,89006015,3260,3260,3260,3260,0
20241029,192700,89006015,3260,3260,3260,3260,0
20241029,192600,89006015,3260,3260,3260,3260,0
20241029,192500,89006015,3260,3260,3260,3260,0
20241029,192400,89006015,3260,3260,3260,3260,0
20241029,192300,89006015,3260,3260,3260,3260,0
20241029,192200,89006015,3260,3260,3260,3260,0
20241029,192100,89006015,3260,3260,3260,3260,0
20241029,192000,89006015,3260,3260,3260,3260,0
20241029,191900,89006015,3260,3260,3260,3260,130
20241029,191800,89006015,3260,3260,3260,3260,0
20241029,191700,89006015,3260,3260,3260,3260,0
20241029,191600,89006015,3260,3260,3260,3260,0
20241029,191500,89006015,3260,3260,3260,3260,0
20241029,191400,89006015,3260,3260,3260,3260,0
20241029,191300,89006015,3260,3260,3260,3260,0
20241029,191200,89006015,3260,3260,3260,3260,0
20241029,191100,89006015,3260,3260,3260,3260,0
20241029,191000,89006015,3260,3260,3260,3260,0
20241029,190900,89006015,3260,3260,3260,3260,0
20241029,190800,89006015,3260,3260,3260,3260,0
20241029,190700,89006015,3260,3260,3260,3260,0
20241029,190600,89006015,3260,3260,3260,3260,0
20241029,190500,89006015,3260,3260,3260,3260,0
20241029,190400,89006015,3260,3260,3260,3260,0
20241029,190300,89006015,3260,3260,3260,3260,0
20241029,190200,89006015,3260,3260,3260,3260,0
20241029,190100,89006015,3260,3260,3260,3260,0
20241029,190000,89006015,3260,3260,3260,3260,0
20241029,185900,89006015,3260,3260,3260,3260,0
20241029,185800,89006015,3260,3260,3260,3260,0
20241029,185700,89006015,3260,3260,3260,3260,0
20241029,185600,89006015,3260,3260,3260,3260,0
20241029,185500,89006015,3260,3260,3260,3260,0
20241029,185400,89006015,3260,3260,3260,3260,0
20241029,185300,89006015,3260,3260,3260,3260,0
20241029,185200,89006015,3260,3260,3260,3260,0
20241029,185100,89006015,3260,3260,3260,3260,0
20241029,185000,89006015,3260,3260,3260,3260,0
20241029,184900,89006015,3260,3260,3260,3260,130
20241029,184800,89006015,3260,3260,3260,3260,0
20241029,184700,89006015,3260,3260,3260,3260,0
20241029,184600,89006015,3260,3260,3260,3260,0
20241029,184500,89006015,3260,3260,3260,3260,0
20241029,184400,89006015,3260,3260,3260,3260,0
20241029,184300,89006015,3260,3260,3260,3260,0
20241029,184200,89006015,3260,3260,3260,3260,0
20241029,184100,89006015,3260,3260,3260,3260,0
20241029,184000,89006015,3260,3260,3260,3260,0
20241029,183900,89006015,3260,3260,3260,3260,0
20241029,183800,89006015,3260,3260,3260,3260,0
20241029,183700,89006015,3260,3260,3260,3260,0
20241029,183600,89006015,3260,3260,3260,3260,0
20241029,183500,89006015,3260,3260,3260,3260,0
20241029,183400,89006015,3260,3260,3260,3260,0
20241029,183300,89006015,3260,3260,3260,3260,0
20241029,183200,89006015,3260,3260,3260,3260,0
20241029,183100,89006015,3260,3260,3260,3260,0
20241029,183000,89006015,3260,3260,3260,3260,0
20241029,182900,89006015,3260,3260,3260,3260,0
20241029,182800,89006015,3260,3260,3260,3260,0
20241029,182700,89006015,3260,3260,3260,3260,0
20241029,182600,89006015,3260,3260,3260,3260,0
20241029,182500,89006015,3260,3260,3260,3260,0
20241029,182400,89006015,3260,3260,3260,3260,0
20241029,182300,89006015,3260,3260,3260,3260,0
20241029,182200,89006015,3260,3260,3260,3260,0
20241029,182100,89006015,3260,3260,3260,3260,0
20241029,182000,89006015,3260,3260,3260,3260,0
20241029,181900,89006015,3260,3260,3260,3260,130
20241029,181800,89006015,3260,3260,3260,3260,0
20241029,181700,89006015,3260,3260,3260,3260,0
20241029,181600,89006015,3260,3260,3260,3260,0
20241029,181500,89006015,3260,3260,3260,3260,0
20241029,181400,89006015,3260,3260,3260,3260,0
20241029,181300,89006015,3260,3260,3260,3260,0
20241029,181200,89006015,3260,3260,3260,3260,0
20241029,181100,89006015,3260,3260,3260,3260,0
20241029,181000,89006015,3260,3260,3260,3260,0
20241029,180900,89006015,3260,3260,3260,3260,0
20241029,180800,89006015,3260,3260,3260,3260,0
20241029,180700,89006015,3260,3260,3260,3260,0
20241029,180600,89006015,3260,3260,3260,3260,0
20241029,180500,89006015,3260,3260,3260,3260,0
20241029,180400,89006015,3260,3260,3260,3260,0
20241029,180300,89006015,3260,3260,3260,3260,0
20241029,180200,89006015,3260,3260,3260,3260,0
20241029,180100,89006015,3260,3260,3260,3260,0
20241029,180000,89006015,3260,3260,3260,3260,0
20241029,175900,89006015,3260,3260,3260,3260,0
20241029,175800,89006015,3260,3260,3260,3260,0
20241029,175700,89006015,3260,3260,3260,3260,0
20241029,175600,89006015,3260,3260,3260,3260,0
20241029,175500,89006015,3260,3260,3260,3260,0
20241029,175400,89006015,3260,3260,3260,3260,0
20241029,175300,89006015,3260,3260,3260,3260,0
20241029,175200,89006015,3260,3260,3260,3260,0
20241029,175100,89006015,3260,3260,3260,3260,0
20241029,175000,89006015,3260,3260,3260,3260,0
20241029,174900,89006015,3260,3260,3260,3260,130
20241029,174800,89006015,3260,3260,3260,3260,0
20241029,174700,89006015,3260,3260,3260,3260,0
20241029,174600,89006015,3260,3260,3260,3260,0
20241029,174500,89006015,3260,3260,3260,3260,0
20241029,174400,89006015,3260,3260,3260,3260,0
20241029,174300,89006015,3260,3260,3260,3260,0
20241029,174200,89006015,3260,3260,3260,3260,0
20241029,174100,89006015,3260,3260,3260,3260,0
20241029,174000,89006015,3260,3260,3260,3260,0
20241029,173900,89006015,3260,3260,3260,3260,0
20241029,173800,89006015,3260,3260,3260,3260,0
20241029,173700,89006015,3260,3260,3260,3260,0
20241029,173600,89006015,3260,3260,3260,3260,0
20241029,173500,89006015,3260,3260,3260,3260,0
20241029,173400,89006015,3260,3260,3260,3260,0
20241029,173300,89006015,3260,3260,3260,3260,0
20241029,173200,89006015,3260,3260,3260,3260,0
20241029,173100,89006015,3260,3260,3260,3260,0
20241029,173000,89006015,3260,3260,3260,3260,0
20241029,172900,89006015,3260,3260,3260,3260,0
20241029,172800,89006015,3260,3260,3260,3260,0
20241029,172700,89006015,3260,3260,3260,3260,0
20241029,172600,89006015,3260,3260,3260,3260,0
20241029,172500,89006015,3260,3260,3260,3260,0
20241029,172400,89006015,3260,3260,3260,3260,0
20241029,172300,89006015,3260,3260,3260,3260,0
20241029,172200,89006015,3260,3260,3260,3260,0
20241029,172100,89006015,3260,3260,3260,3260,0
20241029,172000,89006015,3260,3260,3260,3260,0
20241029,171900,89006015,3260,3260,3260,3260,130
20241029,171800,89006015,3260,3260,3260,3260,0
20241029,171700,89006015,3260,3260,3260,3260,0
20241029,171600,89006015,3260,3260,3260,3260,0
20241029,171500,89006015,3260,3260,3260,3260,0
20241029,171400,89006015,3260,3260,3260,3260,0
20241029,171300,89006015,3260,3260,3260,3260,0
20241029,171200,89006015,3260,3260,3260,3260,0
20241029,171100,89006015,3260,3260,3260,3260,0
20241029,171000,89006015,3260,3260,3260,3260,0
20241029,170900,89006015,3260,3260,3260,3260,0
20241029,170800,89006015,3260,3260,3260,3260,0
20241029,170700,89006015,3260,3260,3260,3260,0
20241029,170600,89006015,3260,3260,3260,3260,0
20241029,170500,89006015,3260,3260,3260,3260,0
20241029,170400,89006015,3260,3260,3260,3260,0
20241029,170300,89006015,3260,3260,3260,3260,0
20241029,170200,89006015,3260,3260,3260,3260,0
20241029,170100,89006015,3260,3260,3260,3260,0
20241029,170000,89006015,3260,3260,3260,3260,0
20241029,165900,89006015,3260,3260,3260,3260,0
20241029,165800,89006015,3260,3260,3260,3260,0
20241029,165700,89006015,3260,3260,3260,3260,0
20241029,165600,89006015,3260,3260,3260,3260,0
20241029,165500,89006015,3260,3260,3260,3260,0
20241029,165400,89006015,3260,3260,3260,3260,0
20241029,165300,89006015,3260,3260,3260,3260,0
20241029,165200,89006015,3260,3260,3260,3260,0
20241029,165100,89006015,3260,3260,3260,3260,0
20241029,165000,89006015,3260,3260,3260,3260,0
20241029,164900,89006015,3260,3260,3260,3260,130
20241029,164800,89006015,3260,3260,3260,3260,0
20241029,164700,89006015,3260,3260,3260,3260,0
20241029,164600,89006015,3260,3260,3260,3260,0
20241029,164500,89006015,3260,3260,3260,3260,0
20241029,164400,89006015,3260,3260,3260,3260,0
20241029,164300,89006015,3260,3260,3260,3260,0
20241029,164200,89006015,3260,3260,3260,3260,0
20241029,164100,89006015,3260,3260,3260,3260,0
20241029,164000,89006015,3260,3260,3260,3260,0
20241029,163900,89006015,3260,3260,3260,3260,0
20241029,163800,89006015,3260,3260,3260,3260,0
20241029,163700,89006015,3260,3260,3260,3260,0
20241029,163600,89006015,3260,3260,3260,3260,0
20241029,163500,89006015,3260,3260,3260,3260,0
20241029,163400,89006015,3260,3260,3260,3260,0
20241029,163300,89006015,3260,3260,3260,3260,0
20241029,163200,89006015,3260,3260,3260,3260,0
20241029,163100,89006015,3260,3260,3260,3260,0
20241029,163000,89006015,3260,3260,3260,3260,0
20241029,162900,89006015,3260,3260,3260,3260,0
20241029,162800,89006015,3260,3260,3260,3260,0
20241029,162700,89006015,3260,3260,3260,3260,0
20241029,162600,89006015,3260,3260,3260,3260,0
20241029,162500,89006015,3260,3260,3260,3260,0
20241029,162400,89006015,3260,3260,3260,3260,0
20241029,162300,89006015,3260,3260,3260,3260,0
20241029,162200,89006015,3260,3260,3260,3260,0
20241029,162100,89006015,3260,3260,3260,3260,0
20241029,162000,89006015,3260,3260,3260,3260,0
20241029,161900,89006015,3260,3260,3260,3260,130
20241029,161800,89006015,3260,3260,3260,3260,0
20241029,161700,89006015,3260,3260,3260,3260,0
20241029,161600,89006015,3260,3260,3260,3260,0
20241029,161500,89006015,3260,3260,3260,3260,0
20241029,161400,89006015,3260,3260,3260,3260,0
20241029,161300,89006015,3260,3260,3260,3260,0
20241029,161200,89006015,3260,3260,3260,3260,0
20241029,161100,89006015,3260,3260,3260,3260,0
20241029,161000,89006015,3260,3260,3260,3260,0
20241029,160900,89006015,3260,3260,3260,3260,0
20241029,160800,89006015,3260,3260,3260,3260,0
20241029,160700,89006015,3260,3260,3260,3260,0
20241029,160600,89006015,3260,3260,3260,3260,0
20241029,160500,89006015,3260,3260,3260,3260,0
20241029,160400,89006015,3260,3260,3260,3260,0
20241029,160300,89006015,3260,3260,3260,3260,0
20241029,160200,89006015,3260,3260,3260,3260,0
20241029,160100,89006015,3260,3260,3260,3260,0
20241029,160000,89006015,3260,3260,3260,3260,0
20241029,155900,89006015,3260,3260,3260,3260,0
20241029,155800,89006015,3260,3260,3260,3260,0
20241029,155700,89006015,3260,3260,3260,3260,0
20241029,155600,89006015,3260,3260,3260,3260,0
20241029,155500,89006015,3260,3260,3260,3260,0
20241029,155400,89006015,3260,3260,3260,3260,0
20241029,155300,89006015,3260,3260,3260,3260,0
20241029,155200,89006015,3260,3260,3260,3260,0
20241029,155100,89006015,3260,3260,3260,3260,0
20241029,155000,89006015,3260,3260,3260,3260,0
20241029,154900,89006015,3260,3260,3260,3260,130
20241029,154800,89006015,3260,3260,3260,3260,0
20241029,154700,89006015,3260,3260,3260,3260,0
20241029,154600,89006015,3260,3260,3260,3260,0
20241029,154500,89006015,3260,3260,3260,3260,0
20241029,154400,89006015,3260,3260,3260,3260,0
20241029,154300,89006015,3260,3260,3260,3260,0
20241029,154200,89006015,3260,3260,3260,3260,0
20241029,154100,89006015,3260,3260,3260,3260,0
20241029,154000,89006015,3260,3260,3260,3260,0
20241029,153900,89006015,3260,3260,3260,3260,0
20241029,153800,89006015,3260,3260,3260,3260,0
20241029,153700,89006015,3260,3260,3260,3260,0
20241029,153600,89006015,3260,3260,3260,3260,0
20241029,153500,89006015,3260,3260,3260,3260,0
20241029,153400,89006015,3260,3260,3260,3260,0
20241029,153300,89006015,3260,3260,3260,3260,0
20241029,153200,89006015,3260,3260,3260,3260,0
20241029,153100,89006015,3260,3260,3260,3260,0
20241029,153000,89006015,3260,3260,3260,3260,130
20241029,152900,88582215,3260,3260,3260,3260,0
20241029,152800,88582215,3260,3260,3260,3260,0
20241029,152700,88582215,3260,3260,3260,3260,0
20241029,152600,88582215,3260,3260,3260,3260,0
20241029,152500,88582215,3260,3260,3260,3260,0
20241029,152400,88582215,3260,3260,3260,3260,0
20241029,152300,88582215,3260,3260,3260,3260,0
20241029,152200,88582215,3260,3260,3260,3260,0
20241029,152100,88582215,3260,3260,3260,3260,0
20241029,152000,88582215,3260,3260,3260,3260,0
20241029,151900,88582215,3260,3260,3260,3260,238
20241029,151800,87806335,3270,3270,3270,3270,82
20241029,151700,87538195,3270,3270,3270,3270,2
20241029,151600,87531655,3270,3270,3270,3270,102
20241029,151500,87198115,3270,3270,3270,3270,2
20241029,151400,87191575,3270,3270,3270,3270,2
20241029,151300,87185035,3270,3270,3270,3270,2
20241029,151200,87178495,3270,3270,3270,3270,2
20241029,151100,87171955,3270,3270,3270,3270,35
20241029,151000,87057505,3270,3270,3270,3270,2
20241029,150900,87050965,3270,3270,3270,3270,2
20241029,150800,87044425,3270,3270,3270,3270,2
20241029,150700,87037885,3270,3270,3270,3270,2
20241029,150600,87031345,3270,3270,3270,3270,2
20241029,150500,87024805,3270,3270,3270,3270,26
20241029,150400,86939785,3270,3270,3270,3270,202
20241029,150300,86279245,3270,3270,3270,3270,2
20241029,150200,86272705,3270,3270,3270,3270,2
20241029,150100,86266165,3270,3270,3270,3270,2
20241029,150000,86259625,3270,3270,3270,3270,2
20241029,145900,86253085,3270,3270,3270,3270,2
20241029,145800,86246545,3270,3270,3270,3270,2
20241029,145700,86240005,3270,3270,3270,3270,2
20241029,145600,86233465,3270,3270,3270,3270,2
20241029,145500,86226925,3270,3270,3270,3270,2
20241029,145400,86220385,3270,3270,3270,3270,2
20241029,145300,86213845,3270,3270,3270,3270,2
20241029,145200,86207305,3270,3270,3270,3270,2
20241029,145100,86200765,3270,3270,3270,3270,3
20241029,145000,86190955,3270,3270,3270,3270,2
20241029,144900,86184415,3270,3270,3270,3270,2
20241029,144800,86177875,3270,3270,3270,3270,2
20241029,144700,86171335,3270,3270,3270,3270,2
20241029,144600,86164795,3270,3270,3270,3270,2
20241029,144500,86158255,3270,3270,3270,3270,2
20241029,144400,86151715,3270,3270,3270,3270,2
20241029,144300,86145175,3260,3270,3270,3260,103
20241029,144200,85809375,3270,3270,3270,3270,2
20241029,144100,85802835,3270,3270,3270,3270,2
20241029,144000,85796295,3270,3270,3270,3270,2
20241029,143900,85789755,3270,3270,3270,3270,2
20241029,143800,85783215,3270,3270,3270,3270,2
20241029,143700,85776675,3270,3270,3270,3270,2
20241029,143600,85770135,3270,3270,3270,3270,2
20241029,143500,85763595,3270,3270,3270,3260,602
20241029,143400,83801055,3270,3270,3270,3260,309
20241029,143300,82790635,3270,3270,3270,3270,2
20241029,143200,82784095,3270,3270,3270,3260,1117
20241029,143100,79142655,3270,3270,3270,3270,2
20241029,143000,79136115,3270,3270,3270,3270,2
20241029,142900,79129575,3270,3270,3270,3270,2
20241029,142800,79123035,3270,3270,3270,3270,2
20241029,142700,79116495,3270,3270,3270,3265,215
20241029,142600,78414510,3270,3270,3270,3270,2
20241029,142500,78407970,3270,3270,3270,3270,2
20241029,142400,78401430,3270,3270,3270,3270,3
20241029,142300,78391620,3270,3270,3270,3270,2
20241029,142200,78385080,3270,3270,3270,3270,2
20241029,142100,78378540,3270,3270,3270,3270,2
20241029,142000,78372000,3270,3270,3270,3270,2
20241029,141900,78365460,3270,3270,3270,3270,2
20241029,141800,78358920,3270,3270,3270,3270,2
20241029,141700,78352380,3270,3270,3270,3270,2
20241029,141600,78345840,3270,3270,3270,3270,1
20241029,141500,78342570,3270,3270,3270,3270,2
20241029,141400,78336030,3270,3270,3270,3270,2
20241029,141300,78329490,3270,3270,3270,3270,2
20241029,141200,78322950,3270,3270,3270,3270,2
20241029,141100,78316410,3270,3275,3275,3270,15
20241029,141000,78267355,3270,3270,3270,3270,0
20241029,140900,78267355,3270,3270,3270,3270,0
20241029,140800,78267355,3270,3270,3270,3270,0
20241029,140700,78267355,3270,3270,3270,3270,0
20241029,140600,78267355,3270,3270,3270,3270,0
20241029,140500,78267355,3270,3270,3270,3270,0
20241029,140400,78267355,3270,3270,3270,3270,747
20241029,140300,75824665,3270,3270,3270,3270,2
20241029,140200,75818125,3270,3270,3270,3270,2
20241029,140100,75811585,3270,3270,3270,3270,2
20241029,140000,75805045,3270,3270,3270,3270,2
20241029,135900,75798505,3270,3270,3270,3270,2
20241029,135800,75791965,3270,3270,3270,3270,2
20241029,135700,75785425,3270,3270,3270,3270,3
20241029,135600,75775615,3270,3270,3270,3270,2
20241029,135500,75769075,3270,3270,3270,3270,2
20241029,135400,75762535,3270,3270,3270,3270,2
20241029,135300,75755995,3270,3270,3270,3270,5
20241029,135200,75739645,3270,3270,3270,3270,2
20241029,135100,75733105,3270,3270,3270,3270,2
20241029,135000,75726565,3270,3270,3270,3270,2
20241029,134900,75720025,3270,3270,3270,3270,2
20241029,134800,75713485,3270,3270,3270,3270,2
20241029,134700,75706945,3270,3270,3270,3270,32
20241029,134600,75602305,3270,3270,3270,3270,2
20241029,134500,75595765,3270,3270,3270,3270,2
20241029,134400,75589225,3270,3270,3270,3270,2
20241029,134300,75582685,3270,3270,3270,3270,2
20241029,134200,75576145,3270,3270,3270,3270,2
20241029,134100,75569605,3270,3270,3270,3270,2
20241029,134000,75563065,3270,3270,3270,3270,2
20241029,133900,75556525,3270,3270,3270,3270,2
20241029,133800,75549985,3270,3270,3270,3270,2
20241029,133700,75543445,3270,3270,3270,3270,2
20241029,133600,75536905,3270,3270,3270,3270,2
20241029,133500,75530365,3255,3270,3270,3255,69
20241029,133400,75305615,3270,3270,3270,3270,2
20241029,133300,75299075,3270,3270,3270,3270,2
20241029,133200,75292535,3270,3270,3270,3270,2
20241029,133100,75285995,3270,3270,3270,3270,2
20241029,133000,75279455,3270,3270,3270,3270,3
20241029,132900,75269645,3270,3270,3270,3270,2
20241029,132800,75263105,3270,3270,3270,3270,2
20241029,132700,75256565,3270,3270,3270,3270,2
20241029,132600,75250025,3270,3270,3270,3270,2
20241029,132500,75243485,3270,3270,3270,3270,2
20241029,132400,75236945,3270,3270,3270,3270,2
20241029,132300,75230405,3270,3270,3270,3270,2
20241029,132200,75223865,3270,3270,3270,3270,2
20241029,132100,75217325,3270,3270,3270,3270,2
20241029,132000,75210785,3270,3270,3270,3270,2
20241029,131900,75204245,3270,3270,3270,3270,2
20241029,131800,75197705,3270,3270,3270,3270,2
20241029,131700,75191165,3270,3270,3270,3270,2
20241029,131600,75184625,3270,3270,3270,3270,2
20241029,131500,75178085,3270,3270,3270,3270,2
20241029,131400,75171545,3270,3270,3270,3270,3
20241029,131300,75161735,3270,3270,3270,3270,1
20241029,131200,75158465,3270,3270,3270,3270,31
20241029,131100,75057095,3270,3270,3270,3270,102
20241029,131000,74723555,3270,3270,3270,3270,28
20241029,130900,74631995,3270,3270,3270,3270,2
20241029,130800,74625455,3270,3270,3270,3270,2
20241029,130700,74618915,3260,3260,3260,3260,19
20241029,130600,74556975,3265,3270,3270,3265,2
20241029,130500,74550440,3270,3270,3270,3270,2
20241029,130400,74543900,3270,3270,3270,3270,2
20241029,130300,74537360,3270,3270,3270,3270,3
20241029,130200,74527550,3270,3270,3270,3270,2
20241029,130100,74521010,3270,3270,3270,3270,2
20241029,130000,74514470,3270,3270,3270,3270,2
20241029,125900,74507930,3270,3270,3270,3270,2
20241029,125800,74501390,3270,3270,3270,3270,2
20241029,125700,74494850,3270,3270,3270,3270,2
20241029,125600,74488310,3270,3270,3270,3270,2
20241029,125500,74481770,3270,3270,3270,3270,2
20241029,125400,74475230,3270,3270,3270,3270,2
20241029,125300,74468690,3270,3270,3270,3270,2
20241029,125200,74462150,3270,3270,3270,3270,2
20241029,125100,74455610,3270,3270,3270,3270,2
20241029,125000,74449070,3270,3270,3270,3270,2
20241029,124900,74442530,3270,3270,3270,3270,2
20241029,124800,74435990,3270,3270,3270,3270,2
20241029,124700,74429450,3270,3270,3270,3270,102
20241029,124600,74095910,3270,3270,3270,3270,2
20241029,124500,74089370,3270,3270,3270,3255,2836
20241029,124400,64851650,3270,3260,3270,3260,3
20241029,124300,64841850,3260,3270,3270,3260,360
20241029,124200,63668240,3270,3270,3270,3270,2
20241029,124100,63661700,3270,3275,3275,3270,4
20241029,124000,63648610,3270,3270,3270,3270,3
20241029,123900,63638800,3270,3270,3270,3270,1
20241029,123800,63635530,3270,3270,3270,3270,5
20241029,123700,63619180,3280,3275,3280,3275,690
20241029,123600,61356595,3270,3270,3270,3270,2
20241029,123500,61350055,3270,3270,3270,3270,7
20241029,123400,61327165,3270,3270,3270,3270,0
20241029,123300,61327165,3270,3270,3270,3270,0
20241029,123200,61327165,3270,3270,3270,3270,1
20241029,123100,61323895,3270,3270,3270,3270,3
20241029,123000,61314085,3275,3270,3275,3270,2
20241029,122900,61307540,3270,3270,3270,3270,2
20241029,122800,61301000,3270,3270,3275,3270,4
20241029,122700,61287915,3270,3270,3270,3270,1
20241029,122600,61284645,3270,3270,3270,3270,3
20241029,122500,61274835,3270,3270,3270,3270,2
20241029,122400,61268295,3270,3270,3270,3270,2
20241029,122300,61261755,3270,3270,3270,3270,1
20241029,122200,61258485,3270,3270,3270,3270,3
20241029,122100,61248675,3270,3270,3270,3270,8
20241029,122000,61222515,3270,3270,3270,3270,0
20241029,121900,61222515,3270,3270,3270,3270,0
20241029,121800,61222515,3270,3270,3270,3270,1
20241029,121700,61219245,3270,3270,3270,3270,3
20241029,121600,61209435,3270,3270,3270,3270,1
20241029,121500,61206165,3270,3270,3270,3270,6
20241029,121400,61186545,3255,3255,3255,3255,0
20241029,121300,61186545,3255,3270,3270,3255,368
20241029,121200,59987290,3270,3270,3270,3270,1
20241029,121100,59984020,3270,3270,3270,3270,3
20241029,121000,59974210,3270,3270,3270,3270,1
20241029,120900,59970940,3270,3270,3270,3270,2
20241029,120800,59964400,3270,3270,3270,3270,2
20241029,120700,59957860,3270,3270,3270,3270,3
20241029,120600,59948050,3260,3270,3270,3260,180
20241029,120500,59361230,3270,3270,3270,3270,1
20241029,120400,59357960,3270,3270,3280,3270,5
20241029,120300,59341600,3270,3270,3270,3270,0
20241029,120200,59341600,3270,3270,3270,3270,3
20241029,120100,59331790,3270,3270,3270,3270,2
20241029,120000,59325250,3270,3270,3270,3270,8
20241029,115900,59299090,3270,3270,3270,3270,0
20241029,115800,59299090,3270,3270,3270,3270,0
20241029,115700,59299090,3270,3270,3270,3270,0
20241029,115600,59299090,3270,3270,3270,3270,1
20241029,115500,59295820,3270,3270,3270,3270,3
20241029,115400,59286010,3270,3270,3270,3270,1
20241029,115300,59282740,3270,3270,3270,3270,3
20241029,115200,59272930,3270,3270,3270,3270,2
20241029,115100,59266390,3270,3270,3270,3270,2
20241029,115000,59259850,3270,3270,3270,3270,4
20241029,114900,59246770,3260,3260,3260,3260,0
20241029,114800,59246770,3260,3270,3270,3260,161
20241029,114700,58721870,3290,3290,3290,3290,0
20241029,114600,58721870,3290,3270,3290,3270,1501
20241029,114500,53799965,3270,3270,3270,3270,2
20241029,114400,53793425,3270,3270,3270,3270,2
20241029,114300,53786885,3270,3270,3270,3270,2
20241029,114200,53780345,3270,3270,3270,3270,9
20241029,114100,53750915,3275,3275,3275,3275,0
20241029,114000,53750915,3275,3275,3275,3275,1
20241029,113900,53747640,3255,3270,3270,3255,1911
20241029,113800,47518865,3275,3275,3275,3275,0
20241029,113700,47518865,3275,3275,3275,3275,0
20241029,113600,47518865,3275,3275,3275,3275,0
20241029,113500,47518865,3275,3275,3275,3275,0
20241029,113400,47518865,3275,3275,3275,3275,0
20241029,113300,47518865,3275,3275,3275,3275,125
20241029,113200,47109490,3275,3275,3275,3275,0
20241029,113100,47109490,3275,3275,3275,3275,0
20241029,113000,47109490,3275,3275,3275,3275,50
20241029,112900,46945740,3275,3275,3275,3275,0
20241029,112800,46945740,3275,3275,3275,3275,0
20241029,112700,46945740,3275,3275,3275,3275,0
20241029,112600,46945740,3275,3275,3275,3275,1
20241029,112500,46942465,3270,3270,3270,3270,1
20241029,112400,46939195,3270,3270,3270,3270,2277
20241029,112300,39493405,3270,3270,3270,3265,3
20241029,112200,39483600,3270,3270,3270,3270,2
20241029,112100,39477060,3270,3270,3270,3270,2
20241029,112000,39470520,3270,3270,3270,3270,2
20241029,111900,39463980,3270,3270,3270,3270,2
20241029,111800,39457440,3270,3270,3270,3260,30
20241029,111700,39359620,3270,3270,3270,3270,2
20241029,111600,39353080,3270,3270,3270,3270,2
20241029,111500,39346540,3270,3270,3270,3270,2
20241029,111400,39340000,3270,3270,3270,3270,3
20241029,111300,39330190,3270,3270,3270,3270,2
20241029,111200,39323650,3270,3270,3270,3270,2
20241029,111100,39317110,3270,3270,3270,3270,2
20241029,111000,39310570,3270,3270,3270,3270,2
20241029,110900,39304030,3270,3270,3270,3270,2
20241029,110800,39297490,3270,3270,3270,3270,2
20241029,110700,39290950,3270,3270,3270,3270,2
20241029,110600,39284410,3270,3270,3270,3270,1
20241029,110500,39281140,3270,3270,3270,3270,2
20241029,110400,39274600,3270,3270,3270,3270,2
20241029,110300,39268060,3270,3270,3270,3270,2
20241029,110200,39261520,3270,3270,3270,3270,2
20241029,110100,39254980,3270,3270,3270,3270,2
20241029,110000,39248440,3270,3270,3270,3270,307
20241029,105900,38244550,3270,3270,3270,3270,2
20241029,105800,38238010,3270,3270,3270,3270,2
20241029,105700,38231470,3270,3270,3270,3270,2
20241029,105600,38224930,3270,3270,3270,3270,2
20241029,105500,38218390,3270,3270,3270,3270,2
20241029,105400,38211850,3270,3270,3270,3270,2
20241029,105300,38205310,3270,3270,3270,3270,2
20241029,105200,38198770,3270,3270,3270,3270,202
20241029,105100,37538230,3270,3270,3270,3270,2
20241029,105000,37531690,3270,3270,3270,3270,2
20241029,104900,37525150,3270,3270,3270,3270,2
20241029,104800,37518610,3270,3270,3270,3270,2
20241029,104700,37512070,3270,3270,3270,3270,3
20241029,104600,37502260,3270,3270,3270,3270,2
20241029,104500,37495720,3270,3270,3270,3270,2
20241029,104400,37489180,3270,3270,3270,3270,2
20241029,104300,37482640,3270,3270,3270,3270,2
20241029,104200,37476100,3270,3270,3270,3270,2
20241029,104100,37469560,3270,3270,3270,3270,2
20241029,104000,37463020,3270,3270,3270,3270,2
20241029,103900,37456480,3270,3270,3270,3270,2
20241029,103800,37449940,3270,3270,3270,3270,2
20241029,103700,37443400,3260,3270,3270,3260,3
20241029,103600,37433600,3270,3270,3270,3270,2
20241029,103500,37427060,3270,3270,3270,3270,2
20241029,103400,37420520,3270,3270,3270,3270,17
20241029,103300,37364930,3270,3270,3270,3270,2
20241029,103200,37358390,3270,3270,3270,3270,2
20241029,103100,37351850,3270,3270,3270,3270,2
20241029,103000,37345310,3270,3270,3270,3270,2
20241029,102900,37338770,3270,3270,3270,3270,2
20241029,102800,37332230,3270,3270,3270,3270,2
20241029,102700,37325690,3270,3270,3275,3270,3
20241029,102600,37315875,3270,3270,3270,3270,2
20241029,102500,37309335,3270,3270,3270,3270,2
20241029,102400,37302795,3270,3270,3270,3260,3
20241029,102300,37292995,3270,3270,3270,3270,2
20241029,102200,37286455,3270,3270,3270,3270,2
20241029,102100,37279915,3270,3270,3270,3270,2
20241029,102000,37273375,3270,3270,3270,3270,3
20241029,101900,37263565,3270,3270,3270,3270,2
20241029,101800,37257025,3270,3270,3270,3270,2
20241029,101700,37250485,3270,3270,3270,3260,3
20241029,101600,37240685,3270,3270,3270,3270,2
20241029,101500,37234145,3270,3270,3275,3270,32
20241029,101400,37129355,3270,3270,3270,3270,2
20241029,101300,37122815,3270,3270,3270,3270,2
20241029,101200,37116275,3270,3270,3270,3270,2
20241029,101100,37109735,3270,3270,3270,3270,2402
20241029,101000,29255195,3270,3270,3270,3270,2
20241029,100900,29248655,3270,3270,3270,3270,2
20241029,100800,29242115,3270,3270,3270,3270,2
20241029,100700,29235575,3270,3270,3270,3270,2
20241029,100600,29229035,3270,3270,3270,3270,2
20241029,100500,29222495,3270,3270,3270,3270,2
20241029,100400,29215955,3270,3270,3270,3270,2
20241029,100300,29209415,3270,3270,3270,3270,1
20241029,100200,29206145,3270,3270,3270,3270,1002
20241029,100100,25929605,3270,3270,3270,3270,2
20241029,100000,25923065,3270,3270,3270,3270,2
20241029,095900,25916525,3270,3270,3270,3270,2
20241029,095800,25909985,3270,3270,3270,3270,2
20241029,095700,25903445,3270,3270,3270,3270,2
20241029,095600,25896905,3270,3270,3270,3270,2
20241029,095500,25890365,3270,3270,3270,3270,2
20241029,095400,25883825,3270,3270,3270,3270,2
20241029,095300,25877285,3270,3270,3270,3270,3
20241029,095200,25867475,3270,3270,3270,3270,2
20241029,095100,25860935,3270,3270,3270,3270,2
20241029,095000,25854395,3270,3270,3270,3270,2
20241029,094900,25847855,3265,3270,3270,3265,2
20241029,094800,25841320,3260,3265,3270,3260,192
20241029,094700,25214345,3265,3265,3265,3265,2
20241029,094600,25207815,3265,3265,3265,3265,2
20241029,094500,25201285,3265,3265,3265,3265,5
20241029,094400,25184960,3265,3265,3265,3265,2
20241029,094300,25178430,3265,3265,3265,3265,2
20241029,094200,25171900,3265,3265,3265,3265,2
20241029,094100,25165370,3265,3265,3265,3265,2
20241029,094000,25158840,3265,3265,3265,3265,2
20241029,093900,25152310,3260,3270,3270,3260,5
20241029,093800,25135985,3270,3265,3270,3265,2
20241029,093700,25129450,3260,3270,3270,3260,443
20241029,093600,23683055,3270,3270,3270,3270,2
20241029,093500,23676515,3270,3270,3270,3270,2
20241029,093400,23669975,3270,3270,3270,3270,2
20241029,093300,23663435,3270,3270,3270,3265,1368
20241029,093200,19196905,3270,3270,3270,3270,2
20241029,093100,19190365,3270,3270,3270,3270,7
20241029,093000,19167475,3270,3270,3270,3270,17
20241029,092900,19111885,3270,3270,3270,3270,50
20241029,092800,18948385,3270,3270,3270,3270,2
20241029,092700,18941845,3270,3270,3270,3270,2
20241029,092600,18935305,3270,3270,3270,3270,3
20241029,092500,18925495,3270,3270,3270,3270,2
20241029,092400,18918955,3270,3270,3270,3270,38
20241029,092300,18794695,3270,3270,3270,3270,2
20241029,092200,18788155,3270,3270,3270,3270,2
20241029,092100,18781615,3270,3270,3270,3270,2
20241029,092000,18775075,3270,3265,3270,3265,16
20241029,091900,18722830,3260,3265,3265,3260,3
20241029,091800,18713040,3265,3265,3265,3265,2
20241029,091700,18706510,3265,3265,3265,3260,3
20241029,091600,18696720,3265,3265,3265,3265,2
20241029,091500,18690190,3265,3265,3265,3255,9
20241029,091400,18660845,3260,3265,3265,3260,725
20241029,091300,16297335,3260,3265,3265,3260,4
20241029,091200,16284285,3265,3270,3270,3265,2
20241029,091100,16277750,3260,3270,3270,3260,4
20241029,091000,16264690,3260,3270,3270,3260,5
20241029,090900,16248360,3270,3265,3270,3260,10
20241029,090800,16215705,3265,3270,3270,3265,6
20241029,090700,16196105,3270,3270,3270,3260,4
20241029,090600,16183040,3265,3270,3270,3260,58
20241029,090500,15993450,3270,3270,3270,3260,30
20241029,090400,15895485,3265,3270,3270,3265,9
20241029,090300,15866065,3270,3280,3280,3270,4658
20241029,090200,633155,3290,3290,3290,3290,0
20241029,090100,633155,3290,3290,3290,3290,0
20241029,090000,633155,3290,3280,3290,3280,193