KissMeData/033290/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,191600,572742745,2490,2490,2490,2490,15078
20241017,191500,572742745,2490,2490,2490,2490,0
20241017,191400,572742745,2490,2490,2490,2490,0
20241017,191300,572742745,2490,2490,2490,2490,0
20241017,191200,572742745,2490,2490,2490,2490,0
20241017,191100,572742745,2490,2490,2490,2490,0
20241017,191000,572742745,2490,2490,2490,2490,0
20241017,190900,572742745,2490,2490,2490,2490,0
20241017,190800,572742745,2490,2490,2490,2490,0
20241017,190700,572742745,2490,2490,2490,2490,0
20241017,190600,572742745,2490,2490,2490,2490,0
20241017,190500,572742745,2490,2490,2490,2490,0
20241017,190400,572742745,2490,2490,2490,2490,0
20241017,190300,572742745,2490,2490,2490,2490,0
20241017,190200,572742745,2490,2490,2490,2490,0
20241017,190100,572742745,2490,2490,2490,2490,0
20241017,190000,572742745,2490,2490,2490,2490,0
20241017,185900,572742745,2490,2490,2490,2490,0
20241017,185800,572742745,2490,2490,2490,2490,0
20241017,185700,572742745,2490,2490,2490,2490,0
20241017,185600,572742745,2490,2490,2490,2490,0
20241017,185500,572742745,2490,2490,2490,2490,0
20241017,185400,572742745,2490,2490,2490,2490,0
20241017,185300,572742745,2490,2490,2490,2490,0
20241017,185200,572742745,2490,2490,2490,2490,0
20241017,185100,572742745,2490,2490,2490,2490,0
20241017,185000,572742745,2490,2490,2490,2490,0
20241017,184900,572742745,2490,2490,2490,2490,0
20241017,184800,572742745,2490,2490,2490,2490,0
20241017,184700,572742745,2490,2490,2490,2490,0
20241017,184600,572742745,2490,2490,2490,2490,15078
20241017,184500,572742745,2490,2490,2490,2490,0
20241017,184400,572742745,2490,2490,2490,2490,0
20241017,184300,572742745,2490,2490,2490,2490,0
20241017,184200,572742745,2490,2490,2490,2490,0
20241017,184100,572742745,2490,2490,2490,2490,0
20241017,184000,572742745,2490,2490,2490,2490,0
20241017,183900,572742745,2490,2490,2490,2490,0
20241017,183800,572742745,2490,2490,2490,2490,0
20241017,183700,572742745,2490,2490,2490,2490,0
20241017,183600,572742745,2490,2490,2490,2490,0
20241017,183500,572742745,2490,2490,2490,2490,0
20241017,183400,572742745,2490,2490,2490,2490,0
20241017,183300,572742745,2490,2490,2490,2490,0
20241017,183200,572742745,2490,2490,2490,2490,0
20241017,183100,572742745,2490,2490,2490,2490,0
20241017,183000,572742745,2490,2490,2490,2490,0
20241017,182900,572742745,2490,2490,2490,2490,0
20241017,182800,572742745,2490,2490,2490,2490,0
20241017,182700,572742745,2490,2490,2490,2490,0
20241017,182600,572742745,2490,2490,2490,2490,0
20241017,182500,572742745,2490,2490,2490,2490,0
20241017,182400,572742745,2490,2490,2490,2490,0
20241017,182300,572742745,2490,2490,2490,2490,0
20241017,182200,572742745,2490,2490,2490,2490,0
20241017,182100,572742745,2490,2490,2490,2490,0
20241017,182000,572742745,2490,2490,2490,2490,0
20241017,181900,572742745,2490,2490,2490,2490,0
20241017,181800,572742745,2490,2490,2490,2490,0
20241017,181700,572742745,2490,2490,2490,2490,0
20241017,181600,572742745,2490,2490,2490,2490,15078
20241017,181500,572742745,2490,2490,2490,2490,0
20241017,181400,572742745,2490,2490,2490,2490,0
20241017,181300,572742745,2490,2490,2490,2490,0
20241017,181200,572742745,2490,2490,2490,2490,0
20241017,181100,572742745,2490,2490,2490,2490,0
20241017,181000,572742745,2490,2490,2490,2490,0
20241017,180900,572742745,2490,2490,2490,2490,0
20241017,180800,572742745,2490,2490,2490,2490,0
20241017,180700,572742745,2490,2490,2490,2490,0
20241017,180600,572742745,2490,2490,2490,2490,0
20241017,180500,572742745,2490,2490,2490,2490,0
20241017,180400,572742745,2490,2490,2490,2490,0
20241017,180300,572742745,2490,2490,2490,2490,0
20241017,180200,572742745,2490,2490,2490,2490,0
20241017,180100,572742745,2490,2490,2490,2490,0
20241017,180000,572742745,2490,2490,2490,2490,0
20241017,175900,572742745,2490,2490,2490,2490,0
20241017,175800,572742745,2490,2490,2490,2490,0
20241017,175700,572742745,2490,2490,2490,2490,0
20241017,175600,572742745,2490,2490,2490,2490,0
20241017,175500,572742745,2490,2490,2490,2490,0
20241017,175400,572742745,2490,2490,2490,2490,0
20241017,175300,572742745,2490,2490,2490,2490,0
20241017,175200,572742745,2490,2490,2490,2490,0
20241017,175100,572742745,2490,2490,2490,2490,0
20241017,175000,572742745,2490,2490,2490,2490,0
20241017,174900,572742745,2490,2490,2490,2490,0
20241017,174800,572742745,2490,2490,2490,2490,0
20241017,174700,572742745,2490,2490,2490,2490,0
20241017,174600,572742745,2490,2490,2490,2490,15078
20241017,174500,572742745,2490,2490,2490,2490,0
20241017,174400,572742745,2490,2490,2490,2490,0
20241017,174300,572742745,2490,2490,2490,2490,0
20241017,174200,572742745,2490,2490,2490,2490,0
20241017,174100,572742745,2490,2490,2490,2490,0
20241017,174000,572742745,2490,2490,2490,2490,0
20241017,173900,572742745,2490,2490,2490,2490,0
20241017,173800,572742745,2490,2490,2490,2490,0
20241017,173700,572742745,2490,2490,2490,2490,0
20241017,173600,572742745,2490,2490,2490,2490,0
20241017,173500,572742745,2490,2490,2490,2490,0
20241017,173400,572742745,2490,2490,2490,2490,0
20241017,173300,572742745,2490,2490,2490,2490,0
20241017,173200,572742745,2490,2490,2490,2490,0
20241017,173100,572742745,2490,2490,2490,2490,0
20241017,173000,572742745,2490,2490,2490,2490,0
20241017,172900,572742745,2490,2490,2490,2490,0
20241017,172800,572742745,2490,2490,2490,2490,0
20241017,172700,572742745,2490,2490,2490,2490,0
20241017,172600,572742745,2490,2490,2490,2490,0
20241017,172500,572742745,2490,2490,2490,2490,0
20241017,172400,572742745,2490,2490,2490,2490,0
20241017,172300,572742745,2490,2490,2490,2490,0
20241017,172200,572742745,2490,2490,2490,2490,0
20241017,172100,572742745,2490,2490,2490,2490,0
20241017,172000,572742745,2490,2490,2490,2490,0
20241017,171900,572742745,2490,2490,2490,2490,0
20241017,171800,572742745,2490,2490,2490,2490,0
20241017,171700,572742745,2490,2490,2490,2490,0
20241017,171600,572742745,2490,2490,2490,2490,15078
20241017,171500,572742745,2490,2490,2490,2490,0
20241017,171400,572742745,2490,2490,2490,2490,0
20241017,171300,572742745,2490,2490,2490,2490,0
20241017,171200,572742745,2490,2490,2490,2490,0
20241017,171100,572742745,2490,2490,2490,2490,0
20241017,171000,572742745,2490,2490,2490,2490,0
20241017,170900,572742745,2490,2490,2490,2490,0
20241017,170800,572742745,2490,2490,2490,2490,0
20241017,170700,572742745,2490,2490,2490,2490,0
20241017,170600,572742745,2490,2490,2490,2490,0
20241017,170500,572742745,2490,2490,2490,2490,0
20241017,170400,572742745,2490,2490,2490,2490,0
20241017,170300,572742745,2490,2490,2490,2490,0
20241017,170200,572742745,2490,2490,2490,2490,0
20241017,170100,572742745,2490,2490,2490,2490,0
20241017,170000,572742745,2490,2490,2490,2490,0
20241017,165900,572742745,2490,2490,2490,2490,0
20241017,165800,572742745,2490,2490,2490,2490,0
20241017,165700,572742745,2490,2490,2490,2490,0
20241017,165600,572742745,2490,2490,2490,2490,0
20241017,165500,572742745,2490,2490,2490,2490,0
20241017,165400,572742745,2490,2490,2490,2490,0
20241017,165300,572742745,2490,2490,2490,2490,0
20241017,165200,572742745,2490,2490,2490,2490,0
20241017,165100,572742745,2490,2490,2490,2490,0
20241017,165000,572742745,2490,2490,2490,2490,0
20241017,164900,572742745,2490,2490,2490,2490,0
20241017,164800,572742745,2490,2490,2490,2490,0
20241017,164700,572742745,2490,2490,2490,2490,0
20241017,164600,572742745,2490,2490,2490,2490,15078
20241017,164500,572742745,2490,2490,2490,2490,0
20241017,164400,572742745,2490,2490,2490,2490,0
20241017,164300,572742745,2490,2490,2490,2490,0
20241017,164200,572742745,2490,2490,2490,2490,0
20241017,164100,572742745,2490,2490,2490,2490,0
20241017,164000,572742745,2490,2490,2490,2490,0
20241017,163900,572742745,2490,2490,2490,2490,0
20241017,163800,572742745,2490,2490,2490,2490,0
20241017,163700,572742745,2490,2490,2490,2490,0
20241017,163600,572742745,2490,2490,2490,2490,0
20241017,163500,572742745,2490,2490,2490,2490,0
20241017,163400,572742745,2490,2490,2490,2490,0
20241017,163300,572742745,2490,2490,2490,2490,0
20241017,163200,572742745,2490,2490,2490,2490,0
20241017,163100,572742745,2490,2490,2490,2490,0
20241017,163000,572742745,2490,2490,2490,2490,0
20241017,162900,572742745,2490,2490,2490,2490,0
20241017,162800,572742745,2490,2490,2490,2490,0
20241017,162700,572742745,2490,2490,2490,2490,0
20241017,162600,572742745,2490,2490,2490,2490,0
20241017,162500,572742745,2490,2490,2490,2490,0
20241017,162400,572742745,2490,2490,2490,2490,0
20241017,162300,572742745,2490,2490,2490,2490,0
20241017,162200,572742745,2490,2490,2490,2490,0
20241017,162100,572742745,2490,2490,2490,2490,0
20241017,162000,572742745,2490,2490,2490,2490,0
20241017,161900,572742745,2490,2490,2490,2490,0
20241017,161800,572742745,2490,2490,2490,2490,0
20241017,161700,572742745,2490,2490,2490,2490,0
20241017,161600,572742745,2490,2490,2490,2490,15078
20241017,161500,572742745,2490,2490,2490,2490,0
20241017,161400,572742745,2490,2490,2490,2490,0
20241017,161300,572742745,2490,2490,2490,2490,0
20241017,161200,572742745,2490,2490,2490,2490,0
20241017,161100,572742745,2490,2490,2490,2490,0
20241017,161000,572742745,2490,2490,2490,2490,0
20241017,160900,572742745,2490,2490,2490,2490,0
20241017,160800,572742745,2490,2490,2490,2490,0
20241017,160700,572742745,2490,2490,2490,2490,0
20241017,160600,572742745,2490,2490,2490,2490,0
20241017,160500,572742745,2490,2490,2490,2490,0
20241017,160400,572742745,2490,2490,2490,2490,0
20241017,160300,572742745,2490,2490,2490,2490,0
20241017,160200,572742745,2490,2490,2490,2490,0
20241017,160100,572742745,2490,2490,2490,2490,0
20241017,160000,572742745,2490,2490,2490,2490,0
20241017,155900,572742745,2490,2490,2490,2490,0
20241017,155800,572742745,2490,2490,2490,2490,0
20241017,155700,572742745,2490,2490,2490,2490,0
20241017,155600,572742745,2490,2490,2490,2490,0
20241017,155500,572742745,2490,2490,2490,2490,0
20241017,155400,572742745,2490,2490,2490,2490,0
20241017,155300,572742745,2490,2490,2490,2490,0
20241017,155200,572742745,2490,2490,2490,2490,0
20241017,155100,572742745,2490,2490,2490,2490,0
20241017,155000,572742745,2490,2490,2490,2490,0
20241017,154900,572742745,2490,2490,2490,2490,0
20241017,154800,572742745,2490,2490,2490,2490,0
20241017,154700,572742745,2490,2490,2490,2490,0
20241017,154600,572742745,2490,2490,2490,2490,15078
20241017,154500,572742745,2490,2490,2490,2490,0
20241017,154400,572742745,2490,2490,2490,2490,0
20241017,154300,572742745,2490,2490,2490,2490,0
20241017,154200,572742745,2490,2490,2490,2490,0
20241017,154100,572742745,2490,2490,2490,2490,0
20241017,154000,572742745,2490,2490,2490,2490,0
20241017,153900,572742745,2490,2490,2490,2490,0
20241017,153800,572742745,2490,2490,2490,2490,0
20241017,153700,572742745,2490,2490,2490,2490,0
20241017,153600,572742745,2490,2490,2490,2490,0
20241017,153500,572742745,2490,2490,2490,2490,0
20241017,153400,572742745,2490,2490,2490,2490,0
20241017,153300,572742745,2490,2490,2490,2490,0
20241017,153200,572742745,2490,2490,2490,2490,0
20241017,153100,572742745,2490,2490,2490,2490,0
20241017,153000,572742745,2490,2490,2490,2490,15078
20241017,152900,535198525,2480,2480,2480,2480,0
20241017,152800,535198525,2480,2480,2480,2480,0
20241017,152700,535198525,2480,2480,2480,2480,0
20241017,152600,535198525,2480,2480,2480,2480,0
20241017,152500,535198525,2480,2480,2480,2480,0
20241017,152400,535198525,2480,2480,2480,2480,0
20241017,152300,535198525,2480,2480,2480,2480,0
20241017,152200,535198525,2480,2480,2480,2480,0
20241017,152100,535198525,2480,2480,2480,2480,0
20241017,152000,535198525,2480,2480,2480,2480,0
20241017,151900,535198525,2480,2480,2480,2470,1007
20241017,151800,532704605,2475,2480,2490,2475,1117
20241017,151700,529930260,2480,2475,2480,2475,1206
20241017,151600,526945395,2475,2475,2480,2475,1278
20241017,151500,523780135,2480,2480,2485,2475,1679
20241017,151400,519617805,2490,2480,2490,2460,4067
20241017,151300,509548430,2475,2475,2475,2475,1060
20241017,151200,506924930,2475,2470,2475,2470,449
20241017,151100,505815865,2470,2475,2475,2470,10
20241017,151000,505791135,2470,2465,2470,2465,1136
20241017,150900,502985230,2470,2470,2470,2470,206
20241017,150800,502476410,2470,2465,2470,2465,402
20241017,150700,501485475,2470,2465,2470,2460,521
20241017,150600,500201255,2465,2465,2465,2465,0
20241017,150500,500201255,2465,2465,2465,2465,104
20241017,150400,499944895,2465,2460,2465,2460,1732
20241017,150300,495684170,2455,2460,2460,2455,4332
20241017,150200,485033555,2465,2465,2465,2465,189
20241017,150100,484567670,2465,2465,2465,2465,1120
20241017,150000,481806870,2465,2465,2465,2465,530
20241017,145900,480500420,2465,2460,2465,2460,72
20241017,145800,480323045,2465,2465,2465,2465,1098
20241017,145700,477616475,2470,2470,2470,2465,955
20241017,145600,475257630,2470,2475,2475,2465,1277
20241017,145500,472109805,2475,2465,2475,2465,1452
20241017,145400,468525090,2465,2465,2465,2465,803
20241017,145300,466545695,2470,2465,2470,2465,210
20241017,145200,466028040,2465,2465,2465,2465,288
20241017,145100,465318120,2465,2465,2465,2465,127
20241017,145000,465005065,2465,2465,2465,2465,50
20241017,144900,464881815,2465,2460,2465,2460,177
20241017,144800,464445800,2460,2460,2460,2460,201
20241017,144700,463951340,2460,2455,2465,2455,80
20241017,144600,463754675,2455,2455,2455,2455,15
20241017,144500,463717850,2455,2460,2460,2455,31
20241017,144400,463641595,2460,2460,2460,2460,84
20241017,144300,463434955,2460,2455,2460,2455,1300
20241017,144200,460241460,2455,2450,2455,2445,1671
20241017,144100,456153000,2450,2450,2450,2450,1274
20241017,144000,453031700,2455,2455,2455,2455,0
20241017,143900,453031700,2455,2455,2455,2455,100
20241017,143800,452786200,2455,2455,2455,2455,413
20241017,143700,451772285,2460,2455,2460,2455,128
20241017,143600,451458040,2455,2455,2455,2455,1076
20241017,143500,448816460,2450,2460,2460,2450,1141
20241017,143400,446016350,2460,2455,2460,2455,20
20241017,143300,445967210,2455,2455,2455,2455,990
20241017,143200,443536760,2460,2460,2460,2460,0
20241017,143100,443536760,2460,2460,2460,2460,121
20241017,143000,443239100,2460,2460,2460,2460,1
20241017,142900,443236640,2455,2455,2455,2455,20
20241017,142800,443187540,2460,2460,2460,2450,80
20241017,142700,442991510,2460,2460,2460,2460,1
20241017,142600,442989050,2450,2455,2455,2450,213
20241017,142500,442466700,2450,2450,2450,2450,0
20241017,142400,442466700,2450,2460,2460,2450,72
20241017,142300,442290010,2460,2460,2460,2460,4
20241017,142200,442280170,2460,2455,2460,2455,46
20241017,142100,442167235,2455,2455,2455,2455,7
20241017,142000,442150050,2455,2455,2455,2455,0
20241017,141900,442150050,2455,2455,2455,2455,1
20241017,141800,442147595,2450,2450,2450,2450,0
20241017,141700,442147595,2450,2450,2450,2450,0
20241017,141600,442147595,2450,2450,2450,2450,75
20241017,141500,441963845,2455,2450,2455,2450,98
20241017,141400,441723740,2455,2455,2455,2455,1030
20241017,141300,439195090,2455,2455,2455,2455,1
20241017,141200,439192635,2460,2460,2460,2460,0
20241017,141100,439192635,2460,2460,2460,2460,20
20241017,141000,439143435,2460,2455,2460,2455,27
20241017,140900,439077115,2460,2460,2460,2460,200
20241017,140800,438585115,2460,2460,2460,2460,2
20241017,140700,438580195,2460,2460,2460,2460,30
20241017,140600,438506395,2455,2455,2455,2455,705
20241017,140500,436775620,2460,2460,2460,2460,0
20241017,140400,436775620,2460,2460,2460,2460,3
20241017,140300,436768240,2460,2460,2460,2460,0
20241017,140200,436768240,2460,2460,2460,2460,408
20241017,140100,435764560,2455,2450,2455,2450,4637
20241017,140000,424395245,2460,2460,2460,2460,1
20241017,135900,424392785,2450,2450,2450,2450,0
20241017,135800,424392785,2450,2450,2450,2450,0
20241017,135700,424392785,2450,2455,2455,2450,882
20241017,135600,422227875,2455,2455,2455,2455,100
20241017,135500,421982375,2455,2455,2455,2455,5
20241017,135400,421970100,2455,2455,2455,2455,1
20241017,135300,421967645,2460,2460,2460,2455,17
20241017,135200,421925830,2460,2460,2460,2460,0
20241017,135100,421925830,2460,2460,2460,2460,76
20241017,135000,421738870,2460,2460,2460,2460,1
20241017,134900,421736410,2460,2460,2460,2460,0
20241017,134800,421736410,2460,2460,2460,2460,0
20241017,134700,421736410,2460,2460,2460,2460,0
20241017,134600,421736410,2460,2460,2460,2460,17
20241017,134500,421694590,2460,2460,2460,2460,0
20241017,134400,421694590,2460,2460,2460,2460,0
20241017,134300,421694590,2460,2460,2460,2460,0
20241017,134200,421694590,2460,2455,2460,2455,9
20241017,134100,421672460,2460,2460,2460,2460,0
20241017,134000,421672460,2460,2455,2460,2455,500
20241017,133900,420443745,2455,2455,2455,2455,1243
20241017,133800,417392180,2455,2455,2455,2455,100
20241017,133700,417146680,2460,2460,2460,2460,0
20241017,133600,417146680,2460,2460,2460,2460,1
20241017,133500,417144220,2465,2460,2465,2460,8
20241017,133400,417124515,2460,2460,2465,2455,904
20241017,133300,414903315,2460,2460,2460,2460,187
20241017,133200,414443295,2460,2460,2460,2460,4
20241017,133100,414433455,2460,2460,2460,2460,0
20241017,133000,414433455,2460,2460,2460,2460,0
20241017,132900,414433455,2460,2460,2460,2460,0
20241017,132800,414433455,2460,2455,2460,2455,7
20241017,132700,414416265,2455,2455,2455,2455,47
20241017,132600,414300880,2460,2460,2460,2460,1018
20241017,132500,411796600,2465,2465,2465,2465,708
20241017,132400,410051380,2470,2470,2470,2470,3
20241017,132300,410043970,2465,2465,2465,2465,1992
20241017,132200,405133690,2475,2475,2475,2475,0
20241017,132100,405133690,2475,2470,2475,2470,755
20241017,132000,403268830,2475,2480,2485,2475,763
20241017,131900,401380330,2485,2480,2485,2480,117
20241017,131800,401090145,2485,2480,2485,2480,416
20241017,131700,400058270,2480,2475,2480,2475,1516
20241017,131600,396304400,2475,2475,2475,2475,465
20241017,131500,395153525,2475,2480,2480,2475,85
20241017,131400,394942980,2480,2475,2480,2475,1051
20241017,131300,392340855,2475,2470,2475,2470,343
20241017,131200,391493570,2470,2470,2470,2470,1
20241017,131100,391491100,2465,2465,2465,2465,1
20241017,131000,391488635,2470,2465,2470,2465,418
20241017,130900,390458260,2465,2465,2465,2465,0
20241017,130800,390458260,2465,2465,2465,2465,5
20241017,130700,390445935,2460,2460,2460,2460,50
20241017,130600,390322935,2460,2460,2460,2460,500
20241017,130500,389092935,2460,2460,2460,2460,38
20241017,130400,388999455,2465,2465,2465,2465,120
20241017,130300,388703655,2465,2460,2465,2460,480
20241017,130200,387521355,2460,2460,2460,2460,321
20241017,130100,386731695,2460,2460,2460,2460,405
20241017,130000,385735395,2465,2465,2465,2465,1
20241017,125900,385732930,2460,2465,2465,2460,1147
20241017,125800,382908575,2465,2465,2465,2465,516
20241017,125700,381636635,2465,2460,2465,2460,3
20241017,125600,381629250,2455,2460,2460,2455,546
20241017,125500,380287070,2465,2465,2465,2465,0
20241017,125400,380287070,2465,2465,2465,2465,0
20241017,125300,380287070,2465,2465,2465,2465,50
20241017,125200,380163820,2460,2465,2465,2460,1039
20241017,125100,377603685,2470,2470,2470,2470,1
20241017,125000,377601215,2475,2475,2475,2475,27
20241017,124900,377534390,2475,2475,2475,2475,0
20241017,124800,377534390,2475,2470,2475,2470,48
20241017,124700,377415620,2470,2470,2470,2470,50
20241017,124600,377292120,2470,2470,2470,2470,0
20241017,124500,377292120,2470,2475,2480,2470,304
20241017,124400,376540530,2475,2475,2475,2475,331
20241017,124300,375721305,2470,2470,2470,2470,1132
20241017,124200,372925265,2465,2460,2465,2460,405
20241017,124100,371926990,2465,2465,2465,2465,15
20241017,124000,371890015,2465,2460,2465,2460,66
20241017,123900,371727630,2455,2460,2460,2455,2
20241017,123800,371722715,2455,2460,2460,2455,7
20241017,123700,371705500,2455,2455,2455,2455,5
20241017,123600,371693225,2460,2455,2460,2455,339
20241017,123500,370860925,2455,2455,2455,2455,5
20241017,123400,370848650,2455,2455,2455,2455,0
20241017,123300,370848650,2455,2450,2455,2450,417
20241017,123200,369825915,2455,2455,2455,2455,170
20241017,123100,369408565,2455,2450,2455,2450,1915
20241017,123000,364716800,2450,2450,2450,2450,2
20241017,122900,364711900,2450,2450,2450,2450,252
20241017,122800,364094500,2450,2450,2450,2450,1013
20241017,122700,361612650,2445,2445,2445,2445,0
20241017,122600,361612650,2445,2445,2445,2445,0
20241017,122500,361612650,2445,2445,2445,2445,0
20241017,122400,361612650,2445,2445,2445,2445,0
20241017,122300,361612650,2445,2445,2450,2445,18
20241017,122200,361568635,2440,2440,2440,2440,0
20241017,122100,361568635,2440,2440,2440,2440,0
20241017,122000,361568635,2440,2440,2440,2440,0
20241017,121900,361568635,2440,2440,2440,2440,11
20241017,121800,361541795,2440,2440,2440,2440,40
20241017,121700,361444195,2440,2440,2440,2440,0
20241017,121600,361444195,2440,2440,2440,2440,20
20241017,121500,361395395,2440,2440,2440,2440,20
20241017,121400,361346595,2440,2435,2440,2435,3
20241017,121300,361339285,2440,2440,2440,2440,0
20241017,121200,361339285,2440,2435,2440,2435,1753
20241017,121100,357061995,2435,2435,2435,2435,85
20241017,121000,356855020,2440,2440,2440,2440,867
20241017,120900,354739540,2440,2435,2440,2435,409
20241017,120800,353743600,2435,2440,2440,2435,207
20241017,120700,353239550,2440,2440,2440,2440,0
20241017,120600,353239550,2440,2440,2440,2440,0
20241017,120500,353239550,2440,2440,2440,2440,55
20241017,120400,353105350,2440,2445,2445,2440,508
20241017,120300,351865330,2445,2445,2445,2445,0
20241017,120200,351865330,2445,2445,2445,2445,384
20241017,120100,350926450,2440,2440,2440,2440,150
20241017,120000,350560450,2440,2440,2440,2440,26
20241017,115900,350497010,2440,2440,2440,2430,2020
20241017,115800,345578665,2435,2435,2435,2435,29
20241017,115700,345508050,2440,2435,2440,2435,42
20241017,115600,345405580,2430,2430,2430,2430,9
20241017,115500,345383710,2430,2430,2430,2430,823
20241017,115400,343383820,2430,2435,2435,2430,312
20241017,115300,342624350,2435,2435,2435,2435,20
20241017,115200,342575650,2435,2440,2440,2435,181
20241017,115100,342134905,2440,2440,2445,2440,95
20241017,115000,341903090,2440,2440,2440,2440,77
20241017,114900,341715210,2435,2435,2435,2435,10
20241017,114800,341690860,2440,2440,2440,2440,23
20241017,114700,341634740,2440,2445,2445,2440,772
20241017,114600,339750700,2450,2450,2450,2450,0
20241017,114500,339750700,2450,2450,2450,2450,0
20241017,114400,339750700,2450,2450,2450,2450,0
20241017,114300,339750700,2450,2450,2450,2450,0
20241017,114200,339750700,2450,2450,2450,2450,0
20241017,114100,339750700,2450,2450,2450,2450,0
20241017,114000,339750700,2450,2450,2450,2450,0
20241017,113900,339750700,2450,2450,2450,2450,0
20241017,113800,339750700,2450,2450,2450,2450,1
20241017,113700,339748250,2445,2445,2445,2440,103
20241017,113600,339496490,2450,2450,2450,2450,0
20241017,113500,339496490,2450,2450,2450,2450,0
20241017,113400,339496490,2450,2450,2450,2450,25
20241017,113300,339435240,2450,2450,2450,2450,0
20241017,113200,339435240,2450,2450,2450,2450,0
20241017,113100,339435240,2450,2450,2450,2450,3
20241017,113000,339427890,2450,2450,2450,2450,2
20241017,112900,339422990,2445,2445,2445,2445,0
20241017,112800,339422990,2445,2445,2445,2445,3
20241017,112700,339415655,2450,2450,2450,2450,0
20241017,112600,339415655,2450,2445,2450,2445,101
20241017,112500,339168705,2450,2450,2450,2450,12
20241017,112400,339139305,2450,2450,2450,2450,516
20241017,112300,337875105,2445,2445,2445,2445,8
20241017,112200,337855545,2450,2450,2450,2450,228
20241017,112100,337296945,2450,2450,2450,2450,0
20241017,112000,337296945,2450,2445,2450,2440,49
20241017,111900,337177125,2440,2435,2445,2435,26
20241017,111800,337113680,2440,2440,2445,2440,16
20241017,111700,337074590,2445,2445,2445,2445,0
20241017,111600,337074590,2445,2445,2445,2440,5
20241017,111500,337062370,2450,2450,2450,2450,1
20241017,111400,337059920,2450,2445,2450,2445,18
20241017,111300,337015870,2435,2450,2450,2435,1011
20241017,111200,334552260,2450,2450,2450,2450,100
20241017,111100,334307260,2450,2450,2450,2450,41
20241017,111000,334206810,2450,2450,2455,2450,10
20241017,110900,334182290,2455,2450,2455,2450,70
20241017,110800,334010740,2450,2450,2450,2445,53
20241017,110700,333880925,2445,2445,2450,2445,1246
20241017,110600,330834440,2445,2450,2450,2445,1211
20241017,110500,327873515,2445,2445,2450,2445,1535
20241017,110400,324120030,2445,2435,2445,2435,3049
20241017,110300,316684005,2435,2440,2440,2435,493
20241017,110200,315482850,2440,2440,2440,2440,380
20241017,110100,314555650,2445,2445,2445,2445,39
20241017,110000,314460295,2445,2445,2445,2445,0
20241017,105900,314460295,2445,2445,2445,2445,1
20241017,105800,314457850,2445,2445,2445,2445,108
20241017,105700,314193790,2445,2445,2445,2445,0
20241017,105600,314193790,2445,2445,2445,2445,61
20241017,105500,314044645,2450,2450,2450,2450,2
20241017,105400,314039745,2445,2440,2455,2440,1948
20241017,105300,309277295,2445,2445,2445,2445,173
20241017,105200,308854310,2440,2435,2440,2435,2159
20241017,105100,303586375,2440,2440,2440,2440,93
20241017,105000,303359455,2435,2445,2445,2420,17325
20241017,104900,261253740,2445,2445,2445,2445,1075
20241017,104800,258625365,2450,2455,2455,2440,11945
20241017,104700,229397185,2455,2455,2455,2455,100
20241017,104600,229151685,2460,2460,2460,2460,333
20241017,104500,228332505,2465,2475,2475,2460,4395
20241017,104400,217500675,2470,2470,2475,2470,282
20241017,104300,216802740,2475,2465,2475,2465,611
20241017,104200,215295485,2470,2465,2470,2465,1503
20241017,104100,211590580,2460,2465,2465,2460,2145
20241017,104000,206303875,2465,2465,2465,2465,1
20241017,103900,206301410,2465,2465,2465,2465,11
20241017,103800,206274295,2465,2465,2465,2465,0
20241017,103700,206274295,2465,2465,2465,2465,0
20241017,103600,206274295,2465,2460,2465,2460,101
20241017,103500,206025830,2455,2460,2460,2455,155
20241017,103400,205645210,2465,2465,2465,2465,50
20241017,103300,205521960,2465,2465,2465,2465,1
20241017,103200,205519495,2465,2465,2465,2465,5
20241017,103100,205507170,2455,2455,2455,2455,1
20241017,103000,205504715,2465,2455,2465,2455,15
20241017,102900,205467750,2465,2455,2465,2455,51
20241017,102800,205342535,2455,2455,2455,2455,122
20241017,102700,205043025,2455,2460,2460,2455,53
20241017,102600,204912650,2460,2455,2460,2455,257
20241017,102500,204280880,2460,2465,2465,2460,4
20241017,102400,204271030,2465,2460,2465,2460,4
20241017,102300,204261185,2450,2460,2460,2450,2420
20241017,102200,198325320,2460,2465,2470,2460,2854
20241017,102100,191299425,2470,2470,2470,2470,452
20241017,102000,190182985,2475,2475,2475,2475,0
20241017,101900,190182985,2475,2475,2475,2475,469
20241017,101800,189022210,2480,2480,2480,2480,0
20241017,101700,189022210,2480,2480,2480,2480,11
20241017,101600,188994930,2480,2475,2480,2475,405
20241017,101500,187990555,2480,2490,2490,2480,3812
20241017,101400,178523170,2490,2490,2490,2490,0
20241017,101300,178523170,2490,2490,2490,2490,50
20241017,101200,178398670,2495,2500,2500,2490,1475
20241017,101100,174714565,2495,2490,2495,2490,2217
20241017,101000,169185160,2485,2490,2490,2485,607
20241017,100900,167676435,2490,2490,2490,2485,147
20241017,100800,167310905,2485,2485,2495,2485,4015
20241017,100700,157299600,2485,2475,2485,2475,1762
20241017,100600,152930290,2475,2475,2475,2475,22
20241017,100500,152875840,2475,2470,2475,2470,266
20241017,100400,152218805,2475,2470,2475,2470,180
20241017,100300,151773805,2470,2475,2475,2470,537
20241017,100200,150447380,2470,2460,2470,2460,1704
20241017,100100,146250945,2460,2455,2460,2450,1501
20241017,100000,142568365,2455,2455,2455,2455,152
20241017,095900,142195205,2455,2460,2460,2455,457
20241017,095800,141072500,2460,2460,2460,2460,49
20241017,095700,140951960,2465,2465,2465,2465,8
20241017,095600,140932240,2465,2465,2465,2465,201
20241017,095500,140436775,2465,2465,2465,2465,0
20241017,095400,140436775,2465,2455,2465,2455,1301
20241017,095300,137241780,2450,2455,2455,2450,467
20241017,095200,136095380,2450,2450,2450,2450,406
20241017,095100,135100680,2450,2450,2450,2450,0
20241017,095000,135100680,2450,2450,2450,2450,226
20241017,094900,134546980,2450,2450,2450,2450,0
20241017,094800,134546980,2450,2445,2450,2445,2
20241017,094700,134542085,2450,2450,2455,2445,106
20241017,094600,134282375,2450,2450,2455,2450,206
20241017,094500,133777660,2455,2460,2460,2450,305
20241017,094400,133029525,2460,2455,2460,2455,686
20241017,094300,131342730,2455,2445,2455,2445,1767
20241017,094200,127022255,2445,2450,2455,2445,2037
20241017,094100,122036410,2450,2455,2455,2450,131
20241017,094000,121715305,2455,2460,2460,2455,970
20241017,093900,119333480,2455,2455,2460,2450,249
20241017,093800,118722350,2460,2455,2460,2450,1127
20241017,093700,115955865,2460,2460,2460,2450,2032
20241017,093600,110976230,2455,2455,2455,2455,1261
20241017,093500,107880475,2455,2455,2455,2455,0
20241017,093400,107880475,2455,2460,2460,2455,2752
20241017,093300,101117125,2465,2475,2475,2460,1742
20241017,093200,96815425,2475,2475,2475,2475,287
20241017,093100,96105100,2475,2475,2475,2475,0
20241017,093000,96105100,2475,2480,2480,2475,541
20241017,092900,94765925,2480,2480,2480,2475,92
20241017,092800,94537780,2475,2480,2480,2475,765
20241017,092700,92644275,2485,2485,2485,2485,10
20241017,092600,92619425,2480,2480,2480,2480,643
20241017,092500,91024785,2485,2490,2490,2485,272
20241017,092400,90348355,2485,2485,2485,2485,300
20241017,092300,89602855,2490,2485,2490,2485,464
20241017,092200,88449800,2480,2480,2480,2480,1154
20241017,092100,85587880,2480,2470,2480,2470,6544
20241017,092000,69387720,2470,2470,2470,2465,236
20241017,091900,68804825,2465,2465,2465,2465,300
20241017,091800,68065325,2470,2465,2470,2465,11
20241017,091700,68038200,2460,2475,2475,2460,842
20241017,091600,65964025,2470,2470,2470,2470,1550
20241017,091500,62135525,2470,2470,2470,2470,1
20241017,091400,62133055,2470,2465,2470,2465,12
20241017,091300,62103470,2480,2470,2480,2470,3672
20241017,091200,53018575,2465,2460,2470,2460,675
20241017,091100,51353410,2460,2460,2460,2460,133
20241017,091000,51026230,2460,2460,2460,2460,70
20241017,090900,50854030,2465,2475,2475,2465,4736
20241017,090800,39163135,2480,2470,2495,2470,5923
20241017,090700,24454100,2470,2470,2470,2470,155
20241017,090600,24071250,2465,2470,2470,2465,104
20241017,090500,23814525,2470,2465,2470,2465,397
20241017,090400,22834210,2465,2475,2475,2465,1027
20241017,090300,20297015,2475,2470,2480,2470,1209
20241017,090200,17304440,2475,2460,2475,2460,216
20241017,090100,16771845,2460,2455,2460,2455,2800
20241017,090000,9895350,2460,2475,2475,2455,4016