KissMeData/033290/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,191600,204901900,2310,2310,2310,2310,2817
20241029,191500,204901900,2310,2310,2310,2310,0
20241029,191400,204901900,2310,2310,2310,2310,0
20241029,191300,204901900,2310,2310,2310,2310,0
20241029,191200,204901900,2310,2310,2310,2310,0
20241029,191100,204901900,2310,2310,2310,2310,0
20241029,191000,204901900,2310,2310,2310,2310,0
20241029,190900,204901900,2310,2310,2310,2310,0
20241029,190800,204901900,2310,2310,2310,2310,0
20241029,190700,204901900,2310,2310,2310,2310,0
20241029,190600,204901900,2310,2310,2310,2310,0
20241029,190500,204901900,2310,2310,2310,2310,0
20241029,190400,204901900,2310,2310,2310,2310,0
20241029,190300,204901900,2310,2310,2310,2310,0
20241029,190200,204901900,2310,2310,2310,2310,0
20241029,190100,204901900,2310,2310,2310,2310,0
20241029,190000,204901900,2310,2310,2310,2310,0
20241029,185900,204901900,2310,2310,2310,2310,0
20241029,185800,204901900,2310,2310,2310,2310,0
20241029,185700,204901900,2310,2310,2310,2310,0
20241029,185600,204901900,2310,2310,2310,2310,0
20241029,185500,204901900,2310,2310,2310,2310,0
20241029,185400,204901900,2310,2310,2310,2310,0
20241029,185300,204901900,2310,2310,2310,2310,0
20241029,185200,204901900,2310,2310,2310,2310,0
20241029,185100,204901900,2310,2310,2310,2310,0
20241029,185000,204901900,2310,2310,2310,2310,0
20241029,184900,204901900,2310,2310,2310,2310,0
20241029,184800,204901900,2310,2310,2310,2310,0
20241029,184700,204901900,2310,2310,2310,2310,0
20241029,184600,204901900,2310,2310,2310,2310,2817
20241029,184500,204901900,2310,2310,2310,2310,0
20241029,184400,204901900,2310,2310,2310,2310,0
20241029,184300,204901900,2310,2310,2310,2310,0
20241029,184200,204901900,2310,2310,2310,2310,0
20241029,184100,204901900,2310,2310,2310,2310,0
20241029,184000,204901900,2310,2310,2310,2310,0
20241029,183900,204901900,2310,2310,2310,2310,0
20241029,183800,204901900,2310,2310,2310,2310,0
20241029,183700,204901900,2310,2310,2310,2310,0
20241029,183600,204901900,2310,2310,2310,2310,0
20241029,183500,204901900,2310,2310,2310,2310,0
20241029,183400,204901900,2310,2310,2310,2310,0
20241029,183300,204901900,2310,2310,2310,2310,0
20241029,183200,204901900,2310,2310,2310,2310,0
20241029,183100,204901900,2310,2310,2310,2310,0
20241029,183000,204901900,2310,2310,2310,2310,0
20241029,182900,204901900,2310,2310,2310,2310,0
20241029,182800,204901900,2310,2310,2310,2310,0
20241029,182700,204901900,2310,2310,2310,2310,0
20241029,182600,204901900,2310,2310,2310,2310,0
20241029,182500,204901900,2310,2310,2310,2310,0
20241029,182400,204901900,2310,2310,2310,2310,0
20241029,182300,204901900,2310,2310,2310,2310,0
20241029,182200,204901900,2310,2310,2310,2310,0
20241029,182100,204901900,2310,2310,2310,2310,0
20241029,182000,204901900,2310,2310,2310,2310,0
20241029,181900,204901900,2310,2310,2310,2310,0
20241029,181800,204901900,2310,2310,2310,2310,0
20241029,181700,204901900,2310,2310,2310,2310,0
20241029,181600,204901900,2310,2310,2310,2310,2817
20241029,181500,204901900,2310,2310,2310,2310,0
20241029,181400,204901900,2310,2310,2310,2310,0
20241029,181300,204901900,2310,2310,2310,2310,0
20241029,181200,204901900,2310,2310,2310,2310,0
20241029,181100,204901900,2310,2310,2310,2310,0
20241029,181000,204901900,2310,2310,2310,2310,0
20241029,180900,204901900,2310,2310,2310,2310,0
20241029,180800,204901900,2310,2310,2310,2310,0
20241029,180700,204901900,2310,2310,2310,2310,0
20241029,180600,204901900,2310,2310,2310,2310,0
20241029,180500,204901900,2310,2310,2310,2310,0
20241029,180400,204901900,2310,2310,2310,2310,0
20241029,180300,204901900,2310,2310,2310,2310,0
20241029,180200,204901900,2310,2310,2310,2310,0
20241029,180100,204901900,2310,2310,2310,2310,0
20241029,180000,204901900,2310,2310,2310,2310,0
20241029,175900,204901900,2310,2310,2310,2310,0
20241029,175800,204901900,2310,2310,2310,2310,0
20241029,175700,204901900,2310,2310,2310,2310,0
20241029,175600,204901900,2310,2310,2310,2310,0
20241029,175500,204901900,2310,2310,2310,2310,0
20241029,175400,204901900,2310,2310,2310,2310,0
20241029,175300,204901900,2310,2310,2310,2310,0
20241029,175200,204901900,2310,2310,2310,2310,0
20241029,175100,204901900,2310,2310,2310,2310,0
20241029,175000,204901900,2310,2310,2310,2310,0
20241029,174900,204901900,2310,2310,2310,2310,0
20241029,174800,204901900,2310,2310,2310,2310,0
20241029,174700,204901900,2310,2310,2310,2310,0
20241029,174600,204901900,2310,2310,2310,2310,2817
20241029,174500,204901900,2310,2310,2310,2310,0
20241029,174400,204901900,2310,2310,2310,2310,0
20241029,174300,204901900,2310,2310,2310,2310,0
20241029,174200,204901900,2310,2310,2310,2310,0
20241029,174100,204901900,2310,2310,2310,2310,0
20241029,174000,204901900,2310,2310,2310,2310,0
20241029,173900,204901900,2310,2310,2310,2310,0
20241029,173800,204901900,2310,2310,2310,2310,0
20241029,173700,204901900,2310,2310,2310,2310,0
20241029,173600,204901900,2310,2310,2310,2310,0
20241029,173500,204901900,2310,2310,2310,2310,0
20241029,173400,204901900,2310,2310,2310,2310,0
20241029,173300,204901900,2310,2310,2310,2310,0
20241029,173200,204901900,2310,2310,2310,2310,0
20241029,173100,204901900,2310,2310,2310,2310,0
20241029,173000,204901900,2310,2310,2310,2310,0
20241029,172900,204901900,2310,2310,2310,2310,0
20241029,172800,204901900,2310,2310,2310,2310,0
20241029,172700,204901900,2310,2310,2310,2310,0
20241029,172600,204901900,2310,2310,2310,2310,0
20241029,172500,204901900,2310,2310,2310,2310,0
20241029,172400,204901900,2310,2310,2310,2310,0
20241029,172300,204901900,2310,2310,2310,2310,0
20241029,172200,204901900,2310,2310,2310,2310,0
20241029,172100,204901900,2310,2310,2310,2310,0
20241029,172000,204901900,2310,2310,2310,2310,0
20241029,171900,204901900,2310,2310,2310,2310,0
20241029,171800,204901900,2310,2310,2310,2310,0
20241029,171700,204901900,2310,2310,2310,2310,0
20241029,171600,204901900,2310,2310,2310,2310,2817
20241029,171500,204901900,2310,2310,2310,2310,0
20241029,171400,204901900,2310,2310,2310,2310,0
20241029,171300,204901900,2310,2310,2310,2310,0
20241029,171200,204901900,2310,2310,2310,2310,0
20241029,171100,204901900,2310,2310,2310,2310,0
20241029,171000,204901900,2310,2310,2310,2310,0
20241029,170900,204901900,2310,2310,2310,2310,0
20241029,170800,204901900,2310,2310,2310,2310,0
20241029,170700,204901900,2310,2310,2310,2310,0
20241029,170600,204901900,2310,2310,2310,2310,0
20241029,170500,204901900,2310,2310,2310,2310,0
20241029,170400,204901900,2310,2310,2310,2310,0
20241029,170300,204901900,2310,2310,2310,2310,0
20241029,170200,204901900,2310,2310,2310,2310,0
20241029,170100,204901900,2310,2310,2310,2310,0
20241029,170000,204901900,2310,2310,2310,2310,0
20241029,165900,204901900,2310,2310,2310,2310,0
20241029,165800,204901900,2310,2310,2310,2310,0
20241029,165700,204901900,2310,2310,2310,2310,0
20241029,165600,204901900,2310,2310,2310,2310,0
20241029,165500,204901900,2310,2310,2310,2310,0
20241029,165400,204901900,2310,2310,2310,2310,0
20241029,165300,204901900,2310,2310,2310,2310,0
20241029,165200,204901900,2310,2310,2310,2310,0
20241029,165100,204901900,2310,2310,2310,2310,0
20241029,165000,204901900,2310,2310,2310,2310,0
20241029,164900,204901900,2310,2310,2310,2310,0
20241029,164800,204901900,2310,2310,2310,2310,0
20241029,164700,204901900,2310,2310,2310,2310,0
20241029,164600,204901900,2310,2310,2310,2310,2817
20241029,164500,204901900,2310,2310,2310,2310,0
20241029,164400,204901900,2310,2310,2310,2310,0
20241029,164300,204901900,2310,2310,2310,2310,0
20241029,164200,204901900,2310,2310,2310,2310,0
20241029,164100,204901900,2310,2310,2310,2310,0
20241029,164000,204901900,2310,2310,2310,2310,0
20241029,163900,204901900,2310,2310,2310,2310,0
20241029,163800,204901900,2310,2310,2310,2310,0
20241029,163700,204901900,2310,2310,2310,2310,0
20241029,163600,204901900,2310,2310,2310,2310,0
20241029,163500,204901900,2310,2310,2310,2310,0
20241029,163400,204901900,2310,2310,2310,2310,0
20241029,163300,204901900,2310,2310,2310,2310,0
20241029,163200,204901900,2310,2310,2310,2310,0
20241029,163100,204901900,2310,2310,2310,2310,0
20241029,163000,204901900,2310,2310,2310,2310,0
20241029,162900,204901900,2310,2310,2310,2310,0
20241029,162800,204901900,2310,2310,2310,2310,0
20241029,162700,204901900,2310,2310,2310,2310,0
20241029,162600,204901900,2310,2310,2310,2310,0
20241029,162500,204901900,2310,2310,2310,2310,0
20241029,162400,204901900,2310,2310,2310,2310,0
20241029,162300,204901900,2310,2310,2310,2310,0
20241029,162200,204901900,2310,2310,2310,2310,0
20241029,162100,204901900,2310,2310,2310,2310,0
20241029,162000,204901900,2310,2310,2310,2310,0
20241029,161900,204901900,2310,2310,2310,2310,0
20241029,161800,204901900,2310,2310,2310,2310,0
20241029,161700,204901900,2310,2310,2310,2310,0
20241029,161600,204901900,2310,2310,2310,2310,2817
20241029,161500,204901900,2310,2310,2310,2310,0
20241029,161400,204901900,2310,2310,2310,2310,0
20241029,161300,204901900,2310,2310,2310,2310,0
20241029,161200,204901900,2310,2310,2310,2310,0
20241029,161100,204901900,2310,2310,2310,2310,0
20241029,161000,204901900,2310,2310,2310,2310,0
20241029,160900,204901900,2310,2310,2310,2310,0
20241029,160800,204901900,2310,2310,2310,2310,0
20241029,160700,204901900,2310,2310,2310,2310,0
20241029,160600,204901900,2310,2310,2310,2310,0
20241029,160500,204901900,2310,2310,2310,2310,0
20241029,160400,204901900,2310,2310,2310,2310,0
20241029,160300,204901900,2310,2310,2310,2310,0
20241029,160200,204901900,2310,2310,2310,2310,0
20241029,160100,204901900,2310,2310,2310,2310,0
20241029,160000,204901900,2310,2310,2310,2310,0
20241029,155900,204901900,2310,2310,2310,2310,0
20241029,155800,204901900,2310,2310,2310,2310,0
20241029,155700,204901900,2310,2310,2310,2310,0
20241029,155600,204901900,2310,2310,2310,2310,0
20241029,155500,204901900,2310,2310,2310,2310,0
20241029,155400,204901900,2310,2310,2310,2310,0
20241029,155300,204901900,2310,2310,2310,2310,0
20241029,155200,204901900,2310,2310,2310,2310,0
20241029,155100,204901900,2310,2310,2310,2310,0
20241029,155000,204901900,2310,2310,2310,2310,0
20241029,154900,204901900,2310,2310,2310,2310,0
20241029,154800,204901900,2310,2310,2310,2310,0
20241029,154700,204901900,2310,2310,2310,2310,0
20241029,154600,204901900,2310,2310,2310,2310,2817
20241029,154500,204901900,2310,2310,2310,2310,0
20241029,154400,204901900,2310,2310,2310,2310,0
20241029,154300,204901900,2310,2310,2310,2310,0
20241029,154200,204901900,2310,2310,2310,2310,0
20241029,154100,204901900,2310,2310,2310,2310,0
20241029,154000,204901900,2310,2310,2310,2310,0
20241029,153900,204901900,2310,2310,2310,2310,0
20241029,153800,204901900,2310,2310,2310,2310,0
20241029,153700,204901900,2310,2310,2310,2310,0
20241029,153600,204901900,2310,2310,2310,2310,0
20241029,153500,204901900,2310,2310,2310,2310,0
20241029,153400,204901900,2310,2310,2310,2310,0
20241029,153300,204901900,2310,2310,2310,2310,0
20241029,153200,204901900,2310,2310,2310,2310,0
20241029,153100,204901900,2310,2310,2310,2310,0
20241029,153000,204901900,2310,2310,2310,2310,2817
20241029,152900,198394630,2310,2310,2310,2310,0
20241029,152800,198394630,2310,2310,2310,2310,0
20241029,152700,198394630,2310,2310,2310,2310,0
20241029,152600,198394630,2310,2310,2310,2310,0
20241029,152500,198394630,2310,2310,2310,2310,0
20241029,152400,198394630,2310,2310,2310,2310,0
20241029,152300,198394630,2310,2310,2310,2310,0
20241029,152200,198394630,2310,2310,2310,2310,0
20241029,152100,198394630,2310,2310,2310,2310,0
20241029,152000,198394630,2310,2310,2310,2310,0
20241029,151900,198394630,2310,2315,2320,2310,464
20241029,151800,197320880,2315,2315,2315,2315,27
20241029,151700,197258375,2315,2315,2315,2315,2
20241029,151600,197253745,2315,2315,2315,2315,1
20241029,151500,197251430,2310,2310,2310,2310,0
20241029,151400,197251430,2310,2310,2310,2310,284
20241029,151300,196595390,2310,2315,2315,2310,1317
20241029,151200,193552755,2315,2315,2315,2315,389
20241029,151100,192652220,2315,2315,2315,2315,462
20241029,151000,191582690,2315,2315,2315,2315,1
20241029,150900,191580375,2310,2315,2315,2310,354
20241029,150800,190762625,2315,2315,2315,2315,707
20241029,150700,189125920,2320,2320,2320,2315,27
20241029,150600,189063285,2320,2320,2320,2320,117
20241029,150500,188791845,2320,2320,2320,2320,6
20241029,150400,188777925,2320,2320,2320,2320,6
20241029,150300,188764005,2320,2320,2320,2320,6
20241029,150200,188750085,2315,2315,2315,2315,0
20241029,150100,188750085,2315,2315,2315,2315,0
20241029,150000,188750085,2315,2320,2320,2315,1484
20241029,145900,185314325,2320,2320,2320,2320,5
20241029,145800,185302725,2320,2320,2320,2320,10
20241029,145700,185279525,2320,2320,2320,2320,22
20241029,145600,185228485,2320,2320,2320,2320,5
20241029,145500,185216885,2320,2320,2320,2320,18
20241029,145400,185175125,2320,2320,2320,2320,0
20241029,145300,185175125,2320,2315,2320,2315,574
20241029,145200,183846310,2320,2320,2320,2320,0
20241029,145100,183846310,2320,2315,2320,2315,2045
20241029,145000,179112130,2310,2310,2310,2310,10
20241029,144900,179089030,2315,2315,2315,2315,0
20241029,144800,179089030,2315,2315,2315,2315,0
20241029,144700,179089030,2315,2315,2315,2315,0
20241029,144600,179089030,2315,2315,2315,2315,0
20241029,144500,179089030,2315,2315,2315,2315,1
20241029,144400,179086715,2310,2310,2315,2310,114
20241029,144300,178822875,2310,2315,2315,2305,417
20241029,144200,177861490,2310,2310,2310,2310,0
20241029,144100,177861490,2310,2310,2310,2310,0
20241029,144000,177861490,2310,2310,2310,2310,0
20241029,143900,177861490,2310,2310,2310,2310,1
20241029,143800,177859180,2310,2310,2310,2310,0
20241029,143700,177859180,2310,2310,2320,2310,195
20241029,143600,177407885,2310,2310,2320,2310,18
20241029,143500,177366250,2310,2310,2310,2310,3
20241029,143400,177359320,2310,2310,2310,2310,2
20241029,143300,177354700,2310,2310,2320,2310,21
20241029,143200,177306140,2310,2310,2310,2310,15
20241029,143100,177271490,2310,2310,2310,2310,894
20241029,143000,175206350,2310,2305,2310,2305,2
20241029,142900,175201735,2310,2310,2310,2310,0
20241029,142800,175201735,2310,2310,2310,2310,0
20241029,142700,175201735,2310,2310,2310,2310,0
20241029,142600,175201735,2310,2310,2310,2310,5
20241029,142500,175190185,2305,2305,2305,2305,104
20241029,142400,174950465,2305,2305,2305,2305,0
20241029,142300,174950465,2305,2305,2305,2305,2
20241029,142200,174945855,2305,2305,2305,2305,0
20241029,142100,174945855,2305,2305,2305,2305,0
20241029,142000,174945855,2305,2305,2305,2300,62
20241029,141900,174803240,2305,2305,2305,2305,0
20241029,141800,174803240,2305,2305,2305,2305,0
20241029,141700,174803240,2305,2305,2305,2305,1
20241029,141600,174800935,2295,2295,2295,2295,2
20241029,141500,174796345,2305,2305,2305,2305,0
20241029,141400,174796345,2305,2300,2305,2300,2
20241029,141300,174791740,2300,2300,2300,2300,1
20241029,141200,174789440,2295,2295,2295,2295,0
20241029,141100,174789440,2295,2300,2300,2295,1877
20241029,141000,170481695,2305,2300,2305,2300,110
20241029,140900,170228665,2300,2300,2300,2300,0
20241029,140800,170228665,2300,2300,2300,2300,0
20241029,140700,170228665,2300,2285,2300,2280,1172
20241029,140600,167546575,2295,2295,2295,2295,21
20241029,140500,167498380,2295,2295,2295,2295,0
20241029,140400,167498380,2295,2295,2295,2295,0
20241029,140300,167498380,2295,2295,2295,2295,0
20241029,140200,167498380,2295,2290,2295,2285,1466
20241029,140100,164148055,2295,2290,2295,2290,9
20241029,140000,164127440,2290,2290,2300,2290,4017
20241029,135900,154909210,2290,2290,2290,2290,0
20241029,135800,154909210,2290,2290,2290,2290,3
20241029,135700,154902340,2290,2290,2290,2290,5
20241029,135600,154890890,2285,2285,2285,2285,935
20241029,135500,152754415,2290,2290,2290,2290,0
20241029,135400,152754415,2290,2290,2290,2290,0
20241029,135300,152754415,2290,2290,2290,2290,0
20241029,135200,152754415,2290,2290,2290,2290,100
20241029,135100,152525415,2290,2290,2290,2290,0
20241029,135000,152525415,2290,2290,2290,2290,300
20241029,134900,151838415,2290,2290,2290,2290,8
20241029,134800,151820095,2290,2290,2290,2290,14
20241029,134700,151788035,2290,2290,2290,2290,0
20241029,134600,151788035,2290,2290,2290,2290,0
20241029,134500,151788035,2290,2285,2290,2285,170
20241029,134400,151399580,2290,2290,2290,2290,596
20241029,134300,150034740,2290,2290,2290,2290,10
20241029,134200,150011840,2290,2290,2290,2290,0
20241029,134100,150011840,2290,2290,2290,2290,0
20241029,134000,150011840,2290,2290,2290,2290,121
20241029,133900,149734750,2290,2290,2290,2290,6
20241029,133800,149721010,2290,2290,2290,2290,105
20241029,133700,149480560,2290,2290,2290,2290,104
20241029,133600,149242400,2290,2290,2290,2290,4
20241029,133500,149233240,2290,2290,2295,2290,185
20241029,133400,148808720,2290,2290,2290,2290,0
20241029,133300,148808720,2290,2290,2290,2290,0
20241029,133200,148808720,2290,2290,2290,2290,0
20241029,133100,148808720,2290,2290,2290,2290,1
20241029,133000,148806430,2290,2290,2290,2290,0
20241029,132900,148806430,2290,2290,2290,2290,0
20241029,132800,148806430,2290,2290,2290,2290,68
20241029,132700,148650710,2290,2290,2290,2290,0
20241029,132600,148650710,2290,2290,2290,2290,1290
20241029,132500,145696610,2285,2285,2285,2285,543
20241029,132400,144455855,2280,2280,2280,2280,1
20241029,132300,144453575,2285,2285,2285,2285,182
20241029,132200,144037705,2285,2285,2285,2285,0
20241029,132100,144037705,2285,2285,2285,2285,0
20241029,132000,144037705,2285,2285,2285,2285,0
20241029,131900,144037705,2285,2285,2285,2285,0
20241029,131800,144037705,2285,2285,2285,2285,0
20241029,131700,144037705,2285,2285,2285,2285,447
20241029,131600,143016310,2285,2285,2285,2285,0
20241029,131500,143016310,2285,2285,2285,2285,0
20241029,131400,143016310,2285,2285,2285,2285,0
20241029,131300,143016310,2285,2285,2285,2285,0
20241029,131200,143016310,2285,2285,2285,2285,37
20241029,131100,142931765,2285,2285,2285,2285,330
20241029,131000,142177715,2290,2290,2290,2290,3
20241029,130900,142170845,2290,2285,2290,2285,3
20241029,130800,142163980,2285,2285,2285,2285,0
20241029,130700,142163980,2285,2285,2285,2285,1
20241029,130600,142161695,2290,2290,2290,2290,1
20241029,130500,142159405,2285,2285,2285,2285,0
20241029,130400,142159405,2285,2285,2285,2285,0
20241029,130300,142159405,2285,2285,2285,2285,0
20241029,130200,142159405,2285,2290,2290,2285,99
20241029,130100,141932990,2290,2285,2290,2285,261
20241029,130000,141335605,2285,2285,2285,2285,212
20241029,125900,140851185,2285,2285,2285,2285,0
20241029,125800,140851185,2285,2280,2285,2275,793
20241029,125700,139042245,2280,2280,2280,2280,148
20241029,125600,138704805,2285,2285,2285,2280,2595
20241029,125500,132788195,2290,2280,2290,2280,49
20241029,125400,132676465,2280,2285,2285,2280,517
20241029,125300,131496905,2290,2290,2290,2290,6
20241029,125200,131483165,2290,2285,2290,2285,1239
20241029,125100,128646110,2285,2290,2290,2285,1558
20241029,125000,125085950,2295,2295,2295,2295,50
20241029,124900,124971200,2295,2295,2295,2295,0
20241029,124800,124971200,2295,2295,2295,2295,0
20241029,124700,124971200,2295,2295,2295,2290,2494
20241029,124600,119250570,2300,2300,2300,2300,5
20241029,124500,119239070,2300,2300,2300,2300,0
20241029,124400,119239070,2300,2300,2300,2300,0
20241029,124300,119239070,2300,2300,2300,2300,0
20241029,124200,119239070,2300,2300,2300,2300,6
20241029,124100,119225270,2300,2300,2300,2300,25
20241029,124000,119167770,2300,2310,2310,2295,13387
20241029,123900,88402255,2315,2315,2315,2315,501
20241029,123800,87242440,2310,2310,2310,2310,0
20241029,123700,87242440,2310,2310,2310,2310,0
20241029,123600,87242440,2310,2310,2310,2310,0
20241029,123500,87242440,2310,2310,2310,2310,12
20241029,123400,87214720,2320,2315,2320,2310,124
20241029,123300,86928195,2315,2315,2315,2315,0
20241029,123200,86928195,2315,2315,2315,2315,0
20241029,123100,86928195,2315,2315,2315,2315,0
20241029,123000,86928195,2315,2315,2315,2315,0
20241029,122900,86928195,2315,2315,2315,2315,0
20241029,122800,86928195,2315,2315,2315,2315,0
20241029,122700,86928195,2315,2315,2315,2315,0
20241029,122600,86928195,2315,2315,2315,2315,0
20241029,122500,86928195,2315,2315,2315,2315,0
20241029,122400,86928195,2315,2315,2315,2315,0
20241029,122300,86928195,2315,2315,2315,2315,0
20241029,122200,86928195,2315,2315,2315,2315,1
20241029,122100,86925880,2315,2315,2315,2315,0
20241029,122000,86925880,2315,2315,2315,2315,0
20241029,121900,86925880,2315,2315,2315,2315,0
20241029,121800,86925880,2315,2315,2315,2315,0
20241029,121700,86925880,2315,2315,2315,2315,0
20241029,121600,86925880,2315,2315,2315,2315,1
20241029,121500,86923565,2320,2320,2320,2320,0
20241029,121400,86923565,2320,2320,2320,2320,0
20241029,121300,86923565,2320,2320,2320,2320,0
20241029,121200,86923565,2320,2320,2320,2320,0
20241029,121100,86923565,2320,2320,2320,2320,0
20241029,121000,86923565,2320,2320,2320,2320,0
20241029,120900,86923565,2320,2320,2320,2320,0
20241029,120800,86923565,2320,2320,2320,2320,0
20241029,120700,86923565,2320,2320,2320,2320,0
20241029,120600,86923565,2320,2320,2320,2320,0
20241029,120500,86923565,2320,2320,2320,2320,0
20241029,120400,86923565,2320,2320,2320,2320,0
20241029,120300,86923565,2320,2315,2320,2305,184
20241029,120200,86499015,2315,2315,2315,2315,0
20241029,120100,86499015,2315,2310,2315,2310,8
20241029,120000,86480520,2310,2310,2310,2310,6
20241029,115900,86466660,2310,2310,2310,2310,0
20241029,115800,86466660,2310,2310,2310,2310,0
20241029,115700,86466660,2310,2310,2310,2310,71
20241029,115600,86302650,2310,2310,2310,2310,0
20241029,115500,86302650,2310,2310,2310,2310,371
20241029,115400,85445640,2315,2315,2315,2315,0
20241029,115300,85445640,2315,2315,2315,2315,49
20241029,115200,85332205,2320,2320,2320,2320,0
20241029,115100,85332205,2320,2320,2320,2320,0
20241029,115000,85332205,2320,2320,2320,2320,0
20241029,114900,85332205,2320,2320,2320,2320,1
20241029,114800,85329885,2320,2320,2320,2320,0
20241029,114700,85329885,2320,2310,2320,2310,9
20241029,114600,85309045,2305,2315,2315,2305,1064
20241029,114500,82851520,2320,2320,2320,2320,0
20241029,114400,82851520,2320,2320,2320,2320,0
20241029,114300,82851520,2320,2320,2320,2320,0
20241029,114200,82851520,2320,2320,2320,2320,0
20241029,114100,82851520,2320,2320,2320,2320,0
20241029,114000,82851520,2320,2320,2320,2320,0
20241029,113900,82851520,2320,2320,2320,2320,0
20241029,113800,82851520,2320,2320,2320,2320,0
20241029,113700,82851520,2320,2315,2320,2315,11
20241029,113600,82826050,2315,2315,2315,2315,0
20241029,113500,82826050,2315,2315,2315,2315,0
20241029,113400,82826050,2315,2315,2315,2315,0
20241029,113300,82826050,2315,2315,2315,2315,1
20241029,113200,82823735,2320,2315,2320,2315,2
20241029,113100,82819100,2315,2310,2315,2310,502
20241029,113000,81659470,2310,2310,2310,2310,0
20241029,112900,81659470,2310,2315,2315,2310,50
20241029,112800,81543950,2320,2320,2320,2320,0
20241029,112700,81543950,2320,2320,2320,2320,0
20241029,112600,81543950,2320,2320,2320,2320,0
20241029,112500,81543950,2320,2320,2320,2320,0
20241029,112400,81543950,2320,2320,2320,2320,0
20241029,112300,81543950,2320,2320,2320,2320,0
20241029,112200,81543950,2320,2320,2325,2320,5
20241029,112100,81532345,2320,2320,2320,2320,0
20241029,112000,81532345,2320,2320,2320,2320,0
20241029,111900,81532345,2320,2320,2320,2320,4
20241029,111800,81523065,2320,2320,2320,2320,2
20241029,111700,81518425,2325,2320,2325,2320,2
20241029,111600,81513780,2320,2320,2325,2320,33
20241029,111500,81437075,2320,2320,2320,2320,2
20241029,111400,81432435,2320,2320,2320,2320,5
20241029,111300,81420835,2325,2320,2325,2320,2
20241029,111200,81416190,2325,2325,2325,2325,0
20241029,111100,81416190,2325,2325,2325,2325,0
20241029,111000,81416190,2325,2325,2325,2325,0
20241029,110900,81416190,2325,2325,2325,2325,0
20241029,110800,81416190,2325,2325,2325,2325,0
20241029,110700,81416190,2325,2320,2325,2315,672
20241029,110600,79860495,2325,2325,2325,2325,0
20241029,110500,79860495,2325,2325,2325,2325,0
20241029,110400,79860495,2325,2325,2325,2325,0
20241029,110300,79860495,2325,2325,2325,2325,0
20241029,110200,79860495,2325,2315,2325,2315,22
20241029,110100,79809360,2325,2305,2325,2305,26
20241029,110000,79749175,2305,2305,2305,2305,0
20241029,105900,79749175,2305,2305,2305,2305,0
20241029,105800,79749175,2305,2305,2305,2305,99
20241029,105700,79520980,2305,2305,2305,2305,52
20241029,105600,79401120,2305,2310,2310,2305,1967
20241029,105500,74862845,2315,2315,2315,2315,0
20241029,105400,74862845,2315,2315,2315,2315,126
20241029,105300,74571155,2320,2320,2320,2320,3
20241029,105200,74564195,2310,2320,2320,2310,1504
20241029,105100,71082475,2325,2325,2325,2325,0
20241029,105000,71082475,2325,2325,2325,2325,1
20241029,104900,71080150,2325,2325,2325,2325,0
20241029,104800,71080150,2325,2325,2325,2325,0
20241029,104700,71080150,2325,2325,2325,2325,1
20241029,104600,71077825,2320,2320,2320,2320,200
20241029,104500,70613825,2325,2325,2325,2325,0
20241029,104400,70613825,2325,2325,2325,2325,14
20241029,104300,70581275,2325,2325,2325,2325,0
20241029,104200,70581275,2325,2325,2325,2325,10
20241029,104100,70558025,2325,2325,2325,2325,0
20241029,104000,70558025,2325,2325,2325,2325,30
20241029,103900,70488275,2325,2325,2325,2325,0
20241029,103800,70488275,2325,2325,2325,2325,164
20241029,103700,70106975,2325,2325,2325,2325,48
20241029,103600,69995375,2325,2325,2325,2325,0
20241029,103500,69995375,2325,2325,2325,2325,0
20241029,103400,69995375,2325,2325,2325,2325,0
20241029,103300,69995375,2325,2325,2325,2325,0
20241029,103200,69995375,2325,2325,2325,2325,0
20241029,103100,69995375,2325,2325,2325,2325,0
20241029,103000,69995375,2325,2325,2325,2325,20
20241029,102900,69948875,2330,2330,2330,2330,0
20241029,102800,69948875,2330,2330,2330,2330,458
20241029,102700,68881735,2335,2335,2335,2335,15
20241029,102600,68846710,2335,2335,2335,2335,0
20241029,102500,68846710,2335,2335,2335,2335,0
20241029,102400,68846710,2335,2335,2335,2335,0
20241029,102300,68846710,2335,2335,2335,2335,0
20241029,102200,68846710,2335,2335,2335,2335,10
20241029,102100,68823360,2330,2330,2330,2330,0
20241029,102000,68823360,2330,2330,2330,2330,0
20241029,101900,68823360,2330,2330,2330,2330,0
20241029,101800,68823360,2330,2330,2330,2330,0
20241029,101700,68823360,2330,2330,2330,2330,0
20241029,101600,68823360,2330,2330,2330,2330,507
20241029,101500,67642050,2325,2325,2325,2325,0
20241029,101400,67642050,2325,2325,2325,2325,0
20241029,101300,67642050,2325,2325,2325,2325,0
20241029,101200,67642050,2325,2325,2325,2325,0
20241029,101100,67642050,2325,2325,2325,2325,0
20241029,101000,67642050,2325,2325,2325,2325,1
20241029,100900,67639725,2325,2325,2325,2325,6
20241029,100800,67625775,2320,2320,2320,2320,1075
20241029,100700,65131775,2320,2320,2320,2320,9
20241029,100600,65110895,2320,2320,2320,2320,11
20241029,100500,65085375,2315,2315,2315,2315,0
20241029,100400,65085375,2315,2315,2315,2315,286
20241029,100300,64423285,2315,2320,2320,2315,105
20241029,100200,64180185,2320,2320,2320,2320,2
20241029,100100,64175545,2320,2320,2320,2320,1001
20241029,100000,61853225,2325,2325,2325,2325,0
20241029,095900,61853225,2325,2325,2325,2325,0
20241029,095800,61853225,2325,2325,2325,2325,0
20241029,095700,61853225,2325,2325,2325,2325,0
20241029,095600,61853225,2325,2325,2325,2325,0
20241029,095500,61853225,2325,2325,2325,2325,0
20241029,095400,61853225,2325,2325,2325,2325,6
20241029,095300,61839275,2325,2320,2325,2320,21
20241029,095200,61790550,2315,2315,2315,2315,0
20241029,095100,61790550,2315,2315,2315,2315,1
20241029,095000,61788235,2320,2320,2320,2320,7
20241029,094900,61771995,2315,2315,2315,2315,2
20241029,094800,61767365,2315,2315,2315,2315,1514
20241029,094700,58262455,2315,2320,2320,2315,5123
20241029,094600,46379870,2320,2320,2320,2320,0
20241029,094500,46379870,2320,2320,2320,2320,0
20241029,094400,46379870,2320,2320,2320,2320,548
20241029,094300,45108510,2330,2325,2330,2325,3377
20241029,094200,37255050,2325,2320,2325,2320,41
20241029,094100,37159860,2320,2320,2325,2315,1220
20241029,094000,34329535,2320,2320,2320,2320,88
20241029,093900,34125375,2315,2315,2315,2315,260
20241029,093800,33523475,2310,2310,2310,2310,0
20241029,093700,33523475,2310,2310,2310,2310,10
20241029,093600,33500375,2315,2315,2315,2315,48
20241029,093500,33389255,2320,2320,2320,2320,0
20241029,093400,33389255,2320,2320,2320,2320,22
20241029,093300,33338215,2320,2320,2320,2320,0
20241029,093200,33338215,2320,2320,2320,2320,0
20241029,093100,33338215,2320,2320,2320,2320,0
20241029,093000,33338215,2320,2320,2320,2320,0
20241029,092900,33338215,2320,2320,2320,2320,0
20241029,092800,33338215,2320,2320,2320,2320,21
20241029,092700,33289495,2315,2315,2315,2315,0
20241029,092600,33289495,2315,2315,2315,2315,108
20241029,092500,33039475,2315,2315,2315,2315,0
20241029,092400,33039475,2315,2315,2315,2315,2020
20241029,092300,28363175,2310,2310,2310,2310,1025
20241029,092200,25995425,2305,2310,2310,2305,217
20241029,092100,25494160,2305,2310,2310,2305,11
20241029,092000,25468795,2305,2305,2305,2305,0
20241029,091900,25468795,2305,2305,2305,2305,1
20241029,091800,25466490,2305,2310,2310,2305,25
20241029,091700,25408775,2305,2305,2305,2305,80
20241029,091600,25224375,2315,2315,2315,2315,0
20241029,091500,25224375,2315,2315,2315,2315,0
20241029,091400,25224375,2315,2315,2315,2315,0
20241029,091300,25224375,2315,2305,2315,2305,373
20241029,091200,24364270,2305,2320,2320,2295,7126
20241029,091100,7896970,2315,2315,2315,2315,0
20241029,091000,7896970,2315,2320,2320,2315,210
20241029,090900,7410060,2320,2320,2320,2320,1
20241029,090800,7407740,2320,2320,2320,2320,0
20241029,090700,7407740,2320,2320,2320,2320,0
20241029,090600,7407740,2320,2320,2320,2320,431
20241029,090500,6407820,2320,2330,2330,2320,122
20241029,090400,6123620,2330,2320,2335,2320,156
20241029,090300,5760820,2320,2325,2325,2320,25
20241029,090200,5702800,2320,2320,2320,2320,19
20241029,090100,5658720,2320,2330,2330,2320,175
20241029,090000,5251820,2330,2330,2330,2330,2254