KissMeData/175140/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,203100,727481070,4695,4695,4695,4695,850
20241029,203000,727481070,4695,4695,4695,4695,0
20241029,202900,727481070,4695,4695,4695,4695,0
20241029,202800,727481070,4695,4695,4695,4695,0
20241029,202700,727481070,4695,4695,4695,4695,0
20241029,202600,727481070,4695,4695,4695,4695,0
20241029,202500,727481070,4695,4695,4695,4695,0
20241029,202400,727481070,4695,4695,4695,4695,0
20241029,202300,727481070,4695,4695,4695,4695,0
20241029,202200,727481070,4695,4695,4695,4695,0
20241029,202100,727481070,4695,4695,4695,4695,0
20241029,202000,727481070,4695,4695,4695,4695,0
20241029,201900,727481070,4695,4695,4695,4695,0
20241029,201800,727481070,4695,4695,4695,4695,0
20241029,201700,727481070,4695,4695,4695,4695,0
20241029,201600,727481070,4695,4695,4695,4695,0
20241029,201500,727481070,4695,4695,4695,4695,0
20241029,201400,727481070,4695,4695,4695,4695,0
20241029,201300,727481070,4695,4695,4695,4695,0
20241029,201200,727481070,4695,4695,4695,4695,0
20241029,201100,727481070,4695,4695,4695,4695,0
20241029,201000,727481070,4695,4695,4695,4695,0
20241029,200900,727481070,4695,4695,4695,4695,0
20241029,200800,727481070,4695,4695,4695,4695,0
20241029,200700,727481070,4695,4695,4695,4695,0
20241029,200600,727481070,4695,4695,4695,4695,0
20241029,200500,727481070,4695,4695,4695,4695,0
20241029,200400,727481070,4695,4695,4695,4695,0
20241029,200300,727481070,4695,4695,4695,4695,0
20241029,200200,727481070,4695,4695,4695,4695,0
20241029,200100,727481070,4695,4695,4695,4695,850
20241029,200000,727481070,4695,4695,4695,4695,0
20241029,195900,727481070,4695,4695,4695,4695,0
20241029,195800,727481070,4695,4695,4695,4695,0
20241029,195700,727481070,4695,4695,4695,4695,0
20241029,195600,727481070,4695,4695,4695,4695,0
20241029,195500,727481070,4695,4695,4695,4695,0
20241029,195400,727481070,4695,4695,4695,4695,0
20241029,195300,727481070,4695,4695,4695,4695,0
20241029,195200,727481070,4695,4695,4695,4695,0
20241029,195100,727481070,4695,4695,4695,4695,0
20241029,195000,727481070,4695,4695,4695,4695,0
20241029,194900,727481070,4695,4695,4695,4695,0
20241029,194800,727481070,4695,4695,4695,4695,0
20241029,194700,727481070,4695,4695,4695,4695,0
20241029,194600,727481070,4695,4695,4695,4695,0
20241029,194500,727481070,4695,4695,4695,4695,0
20241029,194400,727481070,4695,4695,4695,4695,0
20241029,194300,727481070,4695,4695,4695,4695,0
20241029,194200,727481070,4695,4695,4695,4695,0
20241029,194100,727481070,4695,4695,4695,4695,0
20241029,194000,727481070,4695,4695,4695,4695,0
20241029,193900,727481070,4695,4695,4695,4695,0
20241029,193800,727481070,4695,4695,4695,4695,0
20241029,193700,727481070,4695,4695,4695,4695,0
20241029,193600,727481070,4695,4695,4695,4695,0
20241029,193500,727481070,4695,4695,4695,4695,0
20241029,193400,727481070,4695,4695,4695,4695,0
20241029,193300,727481070,4695,4695,4695,4695,0
20241029,193200,727481070,4695,4695,4695,4695,0
20241029,193100,727481070,4695,4695,4695,4695,850
20241029,193000,727481070,4695,4695,4695,4695,0
20241029,192900,727481070,4695,4695,4695,4695,0
20241029,192800,727481070,4695,4695,4695,4695,0
20241029,192700,727481070,4695,4695,4695,4695,0
20241029,192600,727481070,4695,4695,4695,4695,0
20241029,192500,727481070,4695,4695,4695,4695,0
20241029,192400,727481070,4695,4695,4695,4695,0
20241029,192300,727481070,4695,4695,4695,4695,0
20241029,192200,727481070,4695,4695,4695,4695,0
20241029,192100,727481070,4695,4695,4695,4695,0
20241029,192000,727481070,4695,4695,4695,4695,0
20241029,191900,727481070,4695,4695,4695,4695,0
20241029,191800,727481070,4695,4695,4695,4695,0
20241029,191700,727481070,4695,4695,4695,4695,0
20241029,191600,727481070,4695,4695,4695,4695,0
20241029,191500,727481070,4695,4695,4695,4695,0
20241029,191400,727481070,4695,4695,4695,4695,0
20241029,191300,727481070,4695,4695,4695,4695,0
20241029,191200,727481070,4695,4695,4695,4695,0
20241029,191100,727481070,4695,4695,4695,4695,0
20241029,191000,727481070,4695,4695,4695,4695,0
20241029,190900,727481070,4695,4695,4695,4695,0
20241029,190800,727481070,4695,4695,4695,4695,0
20241029,190700,727481070,4695,4695,4695,4695,0
20241029,190600,727481070,4695,4695,4695,4695,0
20241029,190500,727481070,4695,4695,4695,4695,0
20241029,190400,727481070,4695,4695,4695,4695,0
20241029,190300,727481070,4695,4695,4695,4695,0
20241029,190200,727481070,4695,4695,4695,4695,0
20241029,190100,727481070,4695,4695,4695,4695,850
20241029,190000,727481070,4695,4695,4695,4695,0
20241029,185900,727481070,4695,4695,4695,4695,0
20241029,185800,727481070,4695,4695,4695,4695,0
20241029,185700,727481070,4695,4695,4695,4695,0
20241029,185600,727481070,4695,4695,4695,4695,0
20241029,185500,727481070,4695,4695,4695,4695,0
20241029,185400,727481070,4695,4695,4695,4695,0
20241029,185300,727481070,4695,4695,4695,4695,0
20241029,185200,727481070,4695,4695,4695,4695,0
20241029,185100,727481070,4695,4695,4695,4695,0
20241029,185000,727481070,4695,4695,4695,4695,0
20241029,184900,727481070,4695,4695,4695,4695,0
20241029,184800,727481070,4695,4695,4695,4695,0
20241029,184700,727481070,4695,4695,4695,4695,0
20241029,184600,727481070,4695,4695,4695,4695,0
20241029,184500,727481070,4695,4695,4695,4695,0
20241029,184400,727481070,4695,4695,4695,4695,0
20241029,184300,727481070,4695,4695,4695,4695,0
20241029,184200,727481070,4695,4695,4695,4695,0
20241029,184100,727481070,4695,4695,4695,4695,0
20241029,184000,727481070,4695,4695,4695,4695,0
20241029,183900,727481070,4695,4695,4695,4695,0
20241029,183800,727481070,4695,4695,4695,4695,0
20241029,183700,727481070,4695,4695,4695,4695,0
20241029,183600,727481070,4695,4695,4695,4695,0
20241029,183500,727481070,4695,4695,4695,4695,0
20241029,183400,727481070,4695,4695,4695,4695,0
20241029,183300,727481070,4695,4695,4695,4695,0
20241029,183200,727481070,4695,4695,4695,4695,0
20241029,183100,727481070,4695,4695,4695,4695,850
20241029,183000,727481070,4695,4695,4695,4695,0
20241029,182900,727481070,4695,4695,4695,4695,0
20241029,182800,727481070,4695,4695,4695,4695,0
20241029,182700,727481070,4695,4695,4695,4695,0
20241029,182600,727481070,4695,4695,4695,4695,0
20241029,182500,727481070,4695,4695,4695,4695,0
20241029,182400,727481070,4695,4695,4695,4695,0
20241029,182300,727481070,4695,4695,4695,4695,0
20241029,182200,727481070,4695,4695,4695,4695,0
20241029,182100,727481070,4695,4695,4695,4695,0
20241029,182000,727481070,4695,4695,4695,4695,0
20241029,181900,727481070,4695,4695,4695,4695,0
20241029,181800,727481070,4695,4695,4695,4695,0
20241029,181700,727481070,4695,4695,4695,4695,0
20241029,181600,727481070,4695,4695,4695,4695,0
20241029,181500,727481070,4695,4695,4695,4695,0
20241029,181400,727481070,4695,4695,4695,4695,0
20241029,181300,727481070,4695,4695,4695,4695,0
20241029,181200,727481070,4695,4695,4695,4695,0
20241029,181100,727481070,4695,4695,4695,4695,0
20241029,181000,727481070,4695,4695,4695,4695,0
20241029,180900,727481070,4695,4695,4695,4695,0
20241029,180800,727481070,4695,4695,4695,4695,0
20241029,180700,727481070,4695,4695,4695,4695,0
20241029,180600,727481070,4695,4695,4695,4695,0
20241029,180500,727481070,4695,4695,4695,4695,0
20241029,180400,727481070,4695,4695,4695,4695,0
20241029,180300,727481070,4695,4695,4695,4695,0
20241029,180200,727481070,4695,4695,4695,4695,0
20241029,180100,727481070,4695,4695,4695,4695,850
20241029,180000,727481070,4695,4695,4695,4695,0
20241029,175900,727481070,4695,4695,4695,4695,0
20241029,175800,727481070,4695,4695,4695,4695,0
20241029,175700,727481070,4695,4695,4695,4695,0
20241029,175600,727481070,4695,4695,4695,4695,0
20241029,175500,727481070,4695,4695,4695,4695,0
20241029,175400,727481070,4695,4695,4695,4695,0
20241029,175300,727481070,4695,4695,4695,4695,0
20241029,175200,727481070,4695,4695,4695,4695,0
20241029,175100,727481070,4695,4695,4695,4695,0
20241029,175000,727481070,4695,4695,4695,4695,0
20241029,174900,727481070,4695,4695,4695,4695,0
20241029,174800,727481070,4695,4695,4695,4695,0
20241029,174700,727481070,4695,4695,4695,4695,0
20241029,174600,727481070,4695,4695,4695,4695,0
20241029,174500,727481070,4695,4695,4695,4695,0
20241029,174400,727481070,4695,4695,4695,4695,0
20241029,174300,727481070,4695,4695,4695,4695,0
20241029,174200,727481070,4695,4695,4695,4695,0
20241029,174100,727481070,4695,4695,4695,4695,0
20241029,174000,727481070,4695,4695,4695,4695,0
20241029,173900,727481070,4695,4695,4695,4695,0
20241029,173800,727481070,4695,4695,4695,4695,0
20241029,173700,727481070,4695,4695,4695,4695,0
20241029,173600,727481070,4695,4695,4695,4695,0
20241029,173500,727481070,4695,4695,4695,4695,0
20241029,173400,727481070,4695,4695,4695,4695,0
20241029,173300,727481070,4695,4695,4695,4695,0
20241029,173200,727481070,4695,4695,4695,4695,0
20241029,173100,727481070,4695,4695,4695,4695,850
20241029,173000,727481070,4695,4695,4695,4695,0
20241029,172900,727481070,4695,4695,4695,4695,0
20241029,172800,727481070,4695,4695,4695,4695,0
20241029,172700,727481070,4695,4695,4695,4695,0
20241029,172600,727481070,4695,4695,4695,4695,0
20241029,172500,727481070,4695,4695,4695,4695,0
20241029,172400,727481070,4695,4695,4695,4695,0
20241029,172300,727481070,4695,4695,4695,4695,0
20241029,172200,727481070,4695,4695,4695,4695,0
20241029,172100,727481070,4695,4695,4695,4695,0
20241029,172000,727481070,4695,4695,4695,4695,0
20241029,171900,727481070,4695,4695,4695,4695,0
20241029,171800,727481070,4695,4695,4695,4695,0
20241029,171700,727481070,4695,4695,4695,4695,0
20241029,171600,727481070,4695,4695,4695,4695,0
20241029,171500,727481070,4695,4695,4695,4695,0
20241029,171400,727481070,4695,4695,4695,4695,0
20241029,171300,727481070,4695,4695,4695,4695,0
20241029,171200,727481070,4695,4695,4695,4695,0
20241029,171100,727481070,4695,4695,4695,4695,0
20241029,171000,727481070,4695,4695,4695,4695,0
20241029,170900,727481070,4695,4695,4695,4695,0
20241029,170800,727481070,4695,4695,4695,4695,0
20241029,170700,727481070,4695,4695,4695,4695,0
20241029,170600,727481070,4695,4695,4695,4695,0
20241029,170500,727481070,4695,4695,4695,4695,0
20241029,170400,727481070,4695,4695,4695,4695,0
20241029,170300,727481070,4695,4695,4695,4695,0
20241029,170200,727481070,4695,4695,4695,4695,0
20241029,170100,727481070,4695,4695,4695,4695,850
20241029,170000,727481070,4695,4695,4695,4695,0
20241029,165900,727481070,4695,4695,4695,4695,0
20241029,165800,727481070,4695,4695,4695,4695,0
20241029,165700,727481070,4695,4695,4695,4695,0
20241029,165600,727481070,4695,4695,4695,4695,0
20241029,165500,727481070,4695,4695,4695,4695,0
20241029,165400,727481070,4695,4695,4695,4695,0
20241029,165300,727481070,4695,4695,4695,4695,0
20241029,165200,727481070,4695,4695,4695,4695,0
20241029,165100,727481070,4695,4695,4695,4695,0
20241029,165000,727481070,4695,4695,4695,4695,0
20241029,164900,727481070,4695,4695,4695,4695,0
20241029,164800,727481070,4695,4695,4695,4695,0
20241029,164700,727481070,4695,4695,4695,4695,0
20241029,164600,727481070,4695,4695,4695,4695,0
20241029,164500,727481070,4695,4695,4695,4695,0
20241029,164400,727481070,4695,4695,4695,4695,0
20241029,164300,727481070,4695,4695,4695,4695,0
20241029,164200,727481070,4695,4695,4695,4695,0
20241029,164100,727481070,4695,4695,4695,4695,0
20241029,164000,727481070,4695,4695,4695,4695,0
20241029,163900,727481070,4695,4695,4695,4695,0
20241029,163800,727481070,4695,4695,4695,4695,0
20241029,163700,727481070,4695,4695,4695,4695,0
20241029,163600,727481070,4695,4695,4695,4695,0
20241029,163500,727481070,4695,4695,4695,4695,0
20241029,163400,727481070,4695,4695,4695,4695,0
20241029,163300,727481070,4695,4695,4695,4695,0
20241029,163200,727481070,4695,4695,4695,4695,0
20241029,163100,727481070,4695,4695,4695,4695,850
20241029,163000,727481070,4695,4695,4695,4695,0
20241029,162900,727481070,4695,4695,4695,4695,0
20241029,162800,727481070,4695,4695,4695,4695,0
20241029,162700,727481070,4695,4695,4695,4695,0
20241029,162600,727481070,4695,4695,4695,4695,0
20241029,162500,727481070,4695,4695,4695,4695,0
20241029,162400,727481070,4695,4695,4695,4695,0
20241029,162300,727481070,4695,4695,4695,4695,0
20241029,162200,727481070,4695,4695,4695,4695,0
20241029,162100,727481070,4695,4695,4695,4695,0
20241029,162000,727481070,4695,4695,4695,4695,0
20241029,161900,727481070,4695,4695,4695,4695,0
20241029,161800,727481070,4695,4695,4695,4695,0
20241029,161700,727481070,4695,4695,4695,4695,0
20241029,161600,727481070,4695,4695,4695,4695,0
20241029,161500,727481070,4695,4695,4695,4695,0
20241029,161400,727481070,4695,4695,4695,4695,0
20241029,161300,727481070,4695,4695,4695,4695,0
20241029,161200,727481070,4695,4695,4695,4695,0
20241029,161100,727481070,4695,4695,4695,4695,0
20241029,161000,727481070,4695,4695,4695,4695,0
20241029,160900,727481070,4695,4695,4695,4695,0
20241029,160800,727481070,4695,4695,4695,4695,0
20241029,160700,727481070,4695,4695,4695,4695,0
20241029,160600,727481070,4695,4695,4695,4695,0
20241029,160500,727481070,4695,4695,4695,4695,0
20241029,160400,727481070,4695,4695,4695,4695,0
20241029,160300,727481070,4695,4695,4695,4695,0
20241029,160200,727481070,4695,4695,4695,4695,0
20241029,160100,727481070,4695,4695,4695,4695,850
20241029,160000,727481070,4695,4695,4695,4695,0
20241029,155900,727481070,4695,4695,4695,4695,0
20241029,155800,727481070,4695,4695,4695,4695,0
20241029,155700,727481070,4695,4695,4695,4695,0
20241029,155600,727481070,4695,4695,4695,4695,0
20241029,155500,727481070,4695,4695,4695,4695,0
20241029,155400,727481070,4695,4695,4695,4695,0
20241029,155300,727481070,4695,4695,4695,4695,0
20241029,155200,727481070,4695,4695,4695,4695,0
20241029,155100,727481070,4695,4695,4695,4695,0
20241029,155000,727481070,4695,4695,4695,4695,0
20241029,154900,727481070,4695,4695,4695,4695,0
20241029,154800,727481070,4695,4695,4695,4695,0
20241029,154700,727481070,4695,4695,4695,4695,0
20241029,154600,727481070,4695,4695,4695,4695,0
20241029,154500,727481070,4695,4695,4695,4695,0
20241029,154400,727481070,4695,4695,4695,4695,0
20241029,154300,727481070,4695,4695,4695,4695,0
20241029,154200,727481070,4695,4695,4695,4695,0
20241029,154100,727481070,4695,4695,4695,4695,0
20241029,154000,727481070,4695,4695,4695,4695,0
20241029,153900,727481070,4695,4695,4695,4695,0
20241029,153800,727481070,4695,4695,4695,4695,0
20241029,153700,727481070,4695,4695,4695,4695,0
20241029,153600,727481070,4695,4695,4695,4695,0
20241029,153500,727481070,4695,4695,4695,4695,0
20241029,153400,727481070,4695,4695,4695,4695,0
20241029,153300,727481070,4695,4695,4695,4695,0
20241029,153200,727481070,4695,4695,4695,4695,0
20241029,153100,727481070,4695,4695,4695,4695,850
20241029,153000,727481070,4695,4695,4695,4695,850
20241029,152900,723490320,4695,4695,4695,4695,0
20241029,152800,723490320,4695,4695,4695,4695,0
20241029,152700,723490320,4695,4695,4695,4695,0
20241029,152600,723490320,4695,4695,4695,4695,0
20241029,152500,723490320,4695,4695,4695,4695,0
20241029,152400,723490320,4695,4695,4695,4695,0
20241029,152300,723490320,4695,4695,4695,4695,0
20241029,152200,723490320,4695,4695,4695,4695,0
20241029,152100,723490320,4695,4695,4695,4695,0
20241029,152000,723490320,4695,4695,4695,4695,0
20241029,151900,723490320,4695,4690,4695,4665,104
20241029,151800,723004790,4690,4665,4690,4665,314
20241029,151700,721538345,4695,4695,4695,4695,0
20241029,151600,721538345,4695,4685,4695,4685,3
20241029,151500,721524275,4680,4680,4680,4665,102
20241029,151400,721047455,4695,4670,4695,4665,110
20241029,151300,720532530,4695,4665,4695,4665,314
20241029,151200,719067615,4700,4700,4700,4700,0
20241029,151100,719067615,4700,4680,4700,4680,17
20241029,151000,718987750,4700,4675,4700,4665,170
20241029,150900,718193535,4710,4710,4710,4710,0
20241029,150800,718193535,4710,4675,4710,4675,221
20241029,150700,717160325,4710,4710,4710,4710,1
20241029,150600,717155615,4675,4675,4675,4675,0
20241029,150500,717155615,4675,4675,4675,4675,0
20241029,150400,717155615,4675,4675,4675,4675,0
20241029,150300,717155615,4675,4675,4675,4675,2
20241029,150200,717146265,4665,4665,4665,4665,0
20241029,150100,717146265,4665,4675,4675,4665,126
20241029,150000,716557835,4715,4715,4715,4715,10
20241029,145900,716510685,4675,4695,4695,4670,55
20241029,145800,716253555,4670,4675,4675,4670,159
20241029,145700,715510985,4695,4670,4695,4670,44
20241029,145600,715305480,4670,4695,4695,4670,416
20241029,145500,713358690,4700,4700,4700,4700,0
20241029,145400,713358690,4700,4700,4700,4700,161
20241029,145300,712601990,4700,4700,4700,4700,240
20241029,145200,711473990,4695,4695,4695,4695,19
20241029,145100,711384785,4710,4710,4710,4710,0
20241029,145000,711384785,4710,4710,4710,4710,0
20241029,144900,711384785,4710,4710,4710,4710,0
20241029,144800,711384785,4710,4710,4710,4710,0
20241029,144700,711384785,4710,4705,4710,4705,102
20241029,144600,710904375,4705,4705,4705,4705,1
20241029,144500,710899670,4700,4700,4700,4700,0
20241029,144400,710899670,4700,4700,4700,4700,0
20241029,144300,710899670,4700,4695,4700,4695,560
20241029,144200,708268270,4695,4695,4695,4695,0
20241029,144100,708268270,4695,4695,4695,4695,3
20241029,144000,708254185,4695,4695,4695,4695,40
20241029,143900,708066385,4690,4690,4690,4690,23
20241029,143800,707958515,4685,4685,4685,4685,0
20241029,143700,707958515,4685,4675,4685,4675,36
20241029,143600,707790155,4670,4680,4680,4670,321
20241029,143500,706290080,4675,4685,4685,4675,21
20241029,143400,706191895,4675,4685,4685,4675,620
20241029,143300,703290725,4695,4695,4695,4695,0
20241029,143200,703290725,4695,4695,4695,4695,5
20241029,143100,703267250,4695,4695,4695,4695,0
20241029,143000,703267250,4695,4695,4695,4695,11
20241029,142900,703215605,4685,4685,4685,4685,11
20241029,142800,703164070,4700,4700,4700,4700,0
20241029,142700,703164070,4700,4700,4700,4700,1
20241029,142600,703159370,4690,4690,4690,4690,0
20241029,142500,703159370,4690,4690,4690,4690,0
20241029,142400,703159370,4690,4690,4690,4690,0
20241029,142300,703159370,4690,4690,4690,4690,0
20241029,142200,703159370,4690,4690,4690,4690,0
20241029,142100,703159370,4690,4690,4690,4690,2
20241029,142000,703149990,4685,4690,4690,4685,26
20241029,141900,703028160,4700,4700,4700,4700,0
20241029,141800,703028160,4700,4700,4700,4700,0
20241029,141700,703028160,4700,4700,4700,4700,0
20241029,141600,703028160,4700,4700,4700,4700,1
20241029,141500,703023460,4700,4700,4700,4700,99
20241029,141400,702558160,4700,4700,4700,4700,0
20241029,141300,702558160,4700,4700,4700,4700,0
20241029,141200,702558160,4700,4700,4700,4700,1
20241029,141100,702553460,4700,4700,4700,4700,24
20241029,141000,702440660,4705,4720,4720,4705,12
20241029,140900,702384185,4720,4715,4720,4715,300
20241029,140800,700968410,4720,4720,4720,4720,0
20241029,140700,700968410,4720,4720,4720,4720,0
20241029,140600,700968410,4720,4720,4720,4720,0
20241029,140500,700968410,4720,4720,4720,4720,0
20241029,140400,700968410,4720,4720,4720,4720,0
20241029,140300,700968410,4720,4720,4720,4720,0
20241029,140200,700968410,4720,4720,4720,4720,17
20241029,140100,700888170,4735,4735,4735,4735,1
20241029,140000,700883435,4720,4720,4720,4720,0
20241029,135900,700883435,4720,4720,4720,4720,8
20241029,135800,700845675,4720,4720,4720,4720,175
20241029,135700,700019675,4715,4715,4715,4715,0
20241029,135600,700019675,4715,4735,4735,4715,38
20241029,135500,699839960,4735,4735,4750,4735,304
20241029,135400,698397665,4735,4735,4735,4735,10
20241029,135300,698350315,4735,4705,4735,4705,245
20241029,135200,697191525,4705,4685,4705,4685,488
20241029,135100,694899990,4695,4685,4695,4685,13
20241029,135000,694838985,4680,4680,4680,4680,21
20241029,134900,694740705,4675,4675,4675,4675,0
20241029,134800,694740705,4675,4675,4675,4675,0
20241029,134700,694740705,4675,4675,4675,4675,0
20241029,134600,694740705,4675,4675,4675,4675,0
20241029,134500,694740705,4675,4675,4675,4675,0
20241029,134400,694740705,4675,4670,4675,4665,257
20241029,134300,693539615,4675,4675,4675,4675,0
20241029,134200,693539615,4675,4675,4675,4675,0
20241029,134100,693539615,4675,4675,4675,4675,0
20241029,134000,693539615,4675,4675,4675,4675,0
20241029,133900,693539615,4675,4675,4675,4675,3
20241029,133800,693525590,4675,4675,4675,4675,1
20241029,133700,693520915,4675,4675,4675,4675,1
20241029,133600,693516240,4665,4665,4665,4665,0
20241029,133500,693516240,4665,4675,4675,4665,20
20241029,133400,693422790,4675,4675,4675,4675,40
20241029,133300,693235790,4675,4675,4675,4675,40
20241029,133200,693048790,4675,4675,4675,4675,20
20241029,133100,692955290,4695,4695,4695,4695,0
20241029,133000,692955290,4695,4680,4695,4680,205
20241029,132900,691995820,4695,4680,4695,4680,107
20241029,132800,691494340,4680,4675,4680,4675,485
20241029,132700,689225465,4665,4665,4665,4665,0
20241029,132600,689225465,4665,4665,4665,4665,2
20241029,132500,689216135,4660,4660,4660,4660,0
20241029,132400,689216135,4660,4660,4660,4660,0
20241029,132300,689216135,4660,4660,4660,4660,0
20241029,132200,689216135,4660,4660,4660,4660,958
20241029,132100,684751855,4660,4660,4660,4660,0
20241029,132000,684751855,4660,4660,4660,4660,0
20241029,131900,684751855,4660,4660,4660,4660,60
20241029,131800,684472255,4660,4660,4660,4660,54
20241029,131700,684220615,4660,4670,4670,4660,10
20241029,131600,684173960,4675,4675,4675,4675,0
20241029,131500,684173960,4675,4675,4675,4675,4
20241029,131400,684155260,4675,4675,4675,4675,0
20241029,131300,684155260,4675,4675,4675,4675,0
20241029,131200,684155260,4675,4675,4675,4675,0
20241029,131100,684155260,4675,4675,4675,4675,2
20241029,131000,684145910,4675,4670,4675,4660,11
20241029,130900,684094620,4675,4675,4675,4675,0
20241029,130800,684094620,4675,4675,4675,4675,0
20241029,130700,684094620,4675,4675,4675,4675,1
20241029,130600,684089945,4660,4685,4685,4660,4497
20241029,130500,663112680,4695,4695,4695,4695,0
20241029,130400,663112680,4695,4695,4695,4695,0
20241029,130300,663112680,4695,4695,4695,4695,0
20241029,130200,663112680,4695,4695,4695,4695,0
20241029,130100,663112680,4695,4695,4695,4695,0
20241029,130000,663112680,4695,4695,4695,4695,0
20241029,125900,663112680,4695,4695,4695,4695,1
20241029,125800,663107985,4695,4695,4695,4695,0
20241029,125700,663107985,4695,4695,4695,4695,1
20241029,125600,663103290,4685,4685,4685,4685,0
20241029,125500,663103290,4685,4685,4685,4685,0
20241029,125400,663103290,4685,4685,4685,4685,0
20241029,125300,663103290,4685,4685,4685,4685,0
20241029,125200,663103290,4685,4685,4685,4685,0
20241029,125100,663103290,4685,4685,4685,4685,0
20241029,125000,663103290,4685,4685,4685,4685,0
20241029,124900,663103290,4685,4685,4685,4685,0
20241029,124800,663103290,4685,4685,4685,4685,0
20241029,124700,663103290,4685,4685,4685,4685,0
20241029,124600,663103290,4685,4685,4685,4685,1
20241029,124500,663098605,4675,4675,4675,4675,0
20241029,124400,663098605,4675,4675,4675,4675,1
20241029,124300,663093930,4660,4675,4675,4660,503
20241029,124200,660748375,4680,4680,4680,4680,264
20241029,124100,659512855,4660,4660,4660,4660,362
20241029,124000,657825935,4660,4665,4675,4660,942
20241029,123900,653433610,4670,4695,4695,4670,1173
20241029,123800,647936085,4695,4695,4695,4695,30
20241029,123700,647795235,4695,4695,4695,4695,14
20241029,123600,647729505,4695,4695,4695,4695,0
20241029,123500,647729505,4695,4695,4695,4695,0
20241029,123400,647729505,4695,4695,4695,4695,11
20241029,123300,647677860,4695,4695,4695,4695,9
20241029,123200,647635605,4695,4695,4695,4695,0
20241029,123100,647635605,4695,4695,4695,4695,0
20241029,123000,647635605,4695,4690,4695,4690,29
20241029,122900,647499565,4690,4690,4690,4690,0
20241029,122800,647499565,4690,4690,4690,4690,0
20241029,122700,647499565,4690,4690,4690,4690,148
20241029,122600,646805445,4690,4690,4690,4690,1
20241029,122500,646800755,4680,4680,4680,4680,108
20241029,122400,646295315,4680,4680,4680,4680,5
20241029,122300,646271915,4670,4670,4670,4670,0
20241029,122200,646271915,4670,4670,4670,4670,0
20241029,122100,646271915,4670,4670,4670,4670,0
20241029,122000,646271915,4670,4670,4670,4670,0
20241029,121900,646271915,4670,4670,4670,4670,0
20241029,121800,646271915,4670,4670,4670,4670,1
20241029,121700,646267245,4660,4670,4670,4660,10
20241029,121600,646220605,4675,4675,4675,4675,0
20241029,121500,646220605,4675,4670,4675,4660,28
20241029,121400,646090050,4665,4670,4670,4665,10
20241029,121300,646043365,4680,4680,4680,4680,0
20241029,121200,646043365,4680,4680,4680,4680,0
20241029,121100,646043365,4680,4680,4680,4680,0
20241029,121000,646043365,4680,4680,4680,4680,0
20241029,120900,646043365,4680,4680,4680,4680,6
20241029,120800,646015285,4680,4680,4680,4680,0
20241029,120700,646015285,4680,4680,4680,4680,1
20241029,120600,646010605,4680,4680,4680,4680,0
20241029,120500,646010605,4680,4680,4680,4680,0
20241029,120400,646010605,4680,4680,4680,4680,0
20241029,120300,646010605,4680,4680,4680,4680,0
20241029,120200,646010605,4680,4680,4680,4680,2
20241029,120100,646001245,4690,4660,4690,4660,1006
20241029,120000,641313195,4660,4660,4660,4660,4
20241029,115900,641294555,4665,4665,4665,4665,6
20241029,115800,641266565,4660,4660,4660,4660,0
20241029,115700,641266565,4660,4660,4660,4660,0
20241029,115600,641266565,4660,4665,4665,4660,1417
20241029,115500,634661690,4675,4680,4680,4675,601
20241029,115400,631851515,4685,4685,4685,4685,1
20241029,115300,631846830,4685,4685,4685,4685,4
20241029,115200,631828090,4685,4685,4685,4685,25
20241029,115100,631710965,4685,4685,4685,4685,0
20241029,115000,631710965,4685,4680,4685,4680,173
20241029,114900,630900465,4660,4660,4660,4660,0
20241029,114800,630900465,4660,4660,4660,4660,0
20241029,114700,630900465,4660,4660,4660,4660,927
20241029,114600,626580645,4665,4680,4680,4665,1480
20241029,114500,619671550,4680,4680,4680,4680,0
20241029,114400,619671550,4680,4680,4680,4680,0
20241029,114300,619671550,4680,4680,4680,4680,0
20241029,114200,619671550,4680,4680,4680,4680,0
20241029,114100,619671550,4680,4680,4680,4680,0
20241029,114000,619671550,4680,4680,4680,4680,0
20241029,113900,619671550,4680,4680,4680,4680,0
20241029,113800,619671550,4680,4680,4680,4680,0
20241029,113700,619671550,4680,4685,4685,4680,70
20241029,113600,619343850,4680,4685,4685,4680,39
20241029,113500,619161230,4680,4665,4680,4665,596
20241029,113400,616379110,4665,4665,4665,4665,5
20241029,113300,616355785,4670,4670,4670,4670,0
20241029,113200,616355785,4670,4670,4670,4670,30
20241029,113100,616215685,4665,4665,4665,4665,0
20241029,113000,616215685,4665,4665,4665,4665,1
20241029,112900,616211020,4665,4665,4665,4665,5
20241029,112800,616187695,4665,4665,4665,4665,100
20241029,112700,615721195,4665,4665,4665,4665,30
20241029,112600,615581245,4660,4665,4665,4660,1003
20241029,112500,610907250,4650,4650,4650,4650,0
20241029,112400,610907250,4650,4650,4650,4650,0
20241029,112300,610907250,4650,4650,4650,4650,0
20241029,112200,610907250,4650,4650,4650,4650,0
20241029,112100,610907250,4650,4640,4650,4640,378
20241029,112000,609153320,4640,4645,4645,4640,278
20241029,111900,607862850,4645,4675,4685,4645,2022
20241029,111800,598449020,4685,4680,4685,4665,144
20241029,111700,597776780,4670,4680,4680,4670,547
20241029,111600,595221220,4685,4685,4685,4685,0
20241029,111500,595221220,4685,4685,4685,4685,0
20241029,111400,595221220,4685,4685,4685,4685,10
20241029,111300,595174370,4685,4685,4685,4685,0
20241029,111200,595174370,4685,4685,4685,4685,0
20241029,111100,595174370,4685,4685,4685,4685,400
20241029,111000,593300370,4685,4685,4685,4685,0
20241029,110900,593300370,4685,4685,4685,4685,0
20241029,110800,593300370,4685,4685,4685,4685,2
20241029,110700,593291000,4685,4685,4685,4685,0
20241029,110600,593291000,4685,4685,4685,4685,2
20241029,110500,593281630,4675,4675,4675,4675,0
20241029,110400,593281630,4675,4670,4675,4670,441
20241029,110300,591221915,4665,4665,4665,4665,0
20241029,110200,591221915,4665,4665,4665,4665,0
20241029,110100,591221915,4665,4665,4665,4650,1833
20241029,110000,582694715,4670,4700,4705,4670,3190
20241029,105900,567769430,4700,4700,4700,4700,2
20241029,105800,567760030,4700,4700,4700,4700,0
20241029,105700,567760030,4700,4700,4700,4700,0
20241029,105600,567760030,4700,4700,4700,4700,12
20241029,105500,567703630,4700,4700,4700,4700,0
20241029,105400,567703630,4700,4700,4700,4700,0
20241029,105300,567703630,4700,4700,4700,4700,10
20241029,105200,567656630,4700,4705,4705,4700,265
20241029,105100,566411065,4700,4700,4700,4700,0
20241029,105000,566411065,4700,4710,4710,4700,1102
20241029,104900,561231655,4700,4695,4700,4695,2
20241029,104800,561222260,4680,4705,4705,4680,429
20241029,104700,559209410,4710,4725,4730,4700,2322
20241029,104600,548268040,4730,4750,4750,4730,1072
20241029,104500,543197420,4750,4750,4750,4750,841
20241029,104400,539202670,4750,4750,4750,4750,1
20241029,104300,539197920,4750,4750,4750,4750,600
20241029,104200,536347920,4750,4750,4750,4750,0
20241029,104100,536347920,4750,4735,4750,4735,201
20241029,104000,535395965,4735,4735,4735,4735,6
20241029,103900,535367555,4735,4735,4735,4735,300
20241029,103800,533947055,4735,4735,4735,4735,10
20241029,103700,533899705,4750,4720,4750,4720,357
20241029,103600,532204975,4745,4740,4745,4735,1734
20241029,103500,523993465,4745,4745,4745,4745,0
20241029,103400,523993465,4745,4745,4745,4745,51
20241029,103300,523751470,4745,4745,4745,4745,101
20241029,103200,523272225,4735,4720,4735,4720,790
20241029,103100,519536375,4715,4730,4730,4715,3155
20241029,103000,504642900,4750,4750,4750,4750,0
20241029,102900,504642900,4750,4750,4750,4750,170
20241029,102800,503835400,4725,4710,4750,4705,1620
20241029,102700,496201990,4715,4750,4750,4715,5185
20241029,102600,471682690,4750,4750,4750,4745,41
20241029,102500,471488085,4750,4760,4760,4750,1110
20241029,102400,466208065,4775,4775,4775,4775,0
20241029,102300,466208065,4775,4775,4775,4775,0
20241029,102200,466208065,4775,4775,4775,4775,0
20241029,102100,466208065,4775,4775,4775,4775,20
20241029,102000,466112565,4775,4775,4775,4775,0
20241029,101900,466112565,4775,4765,4775,4760,491
20241029,101800,463774495,4760,4760,4760,4760,190
20241029,101700,462870095,4760,4760,4760,4745,205
20241029,101600,461897340,4745,4745,4745,4725,1217
20241029,101500,456139815,4760,4780,4780,4760,1131
20241029,101400,450743945,4815,4815,4815,4815,0
20241029,101300,450743945,4815,4815,4815,4815,0
20241029,101200,450743945,4815,4815,4815,4815,0
20241029,101100,450743945,4815,4795,4815,4795,2
20241029,101000,450734335,4795,4775,4795,4775,129
20241029,100900,450118240,4840,4770,4840,4750,5534
20241029,100800,423791385,4775,4810,4810,4775,2931
20241029,100700,409735460,4850,4850,4850,4850,0
20241029,100600,409735460,4850,4805,4850,4795,987
20241029,100500,404999465,4815,4825,4825,4815,3000
20241029,100400,390550640,4840,4840,4840,4840,1
20241029,100300,390545800,4840,4840,4840,4840,0
20241029,100200,390545800,4840,4840,4840,4840,0
20241029,100100,390545800,4840,4835,4850,4835,351
20241029,100000,388843895,4835,4835,4835,4835,28
20241029,095900,388708515,4835,4835,4840,4820,9
20241029,095800,388665085,4835,4820,4835,4810,517
20241029,095700,386173290,4820,4820,4820,4805,5
20241029,095600,386149205,4820,4825,4825,4820,16
20241029,095500,386072075,4850,4850,4850,4850,0
20241029,095400,386072075,4850,4835,4850,4810,2405
20241029,095300,374443240,4845,4845,4845,4845,0
20241029,095200,374443240,4845,4845,4845,4845,0
20241029,095100,374443240,4845,4835,4845,4835,100
20241029,095000,373958850,4845,4835,4845,4835,2
20241029,094900,373949170,4820,4820,4820,4820,50
20241029,094800,373708170,4835,4835,4835,4835,1
20241029,094700,373703335,4825,4845,4845,4825,99
20241029,094600,373225365,4840,4845,4845,4840,569
20241029,094500,370468905,4840,4840,4840,4830,111
20241029,094400,369932665,4845,4840,4845,4840,641
20241029,094300,366828020,4830,4830,4830,4830,32
20241029,094200,366673460,4825,4815,4825,4815,88
20241029,094100,366249150,4810,4815,4820,4810,72
20241029,094000,365902470,4810,4810,4810,4810,0
20241029,093900,365902470,4810,4810,4810,4810,0
20241029,093800,365902470,4810,4810,4810,4810,0
20241029,093700,365902470,4810,4810,4810,4810,2
20241029,093600,365892850,4795,4820,4820,4795,2330
20241029,093500,354701270,4835,4835,4835,4835,0
20241029,093400,354701270,4835,4820,4835,4820,2
20241029,093300,354691615,4805,4805,4805,4805,1
20241029,093200,354686810,4815,4835,4845,4805,2293
20241029,093100,343643745,4850,4850,4850,4850,2
20241029,093000,343634045,4850,4865,4865,4850,2
20241029,092900,343624330,4850,4850,4880,4850,1016
20241029,092800,338672740,4875,4850,4875,4850,2
20241029,092700,338663015,4835,4885,4890,4815,2002
20241029,092600,328886120,4885,4850,4890,4850,506
20241029,092500,326417200,4845,4840,4845,4840,949
20241029,092400,321823040,4840,4775,4840,4775,9612
20241029,092300,275602770,4775,4775,4780,4775,102
20241029,092200,275115230,4775,4765,4775,4765,52
20241029,092100,274867440,4765,4780,4780,4750,1217
20241029,092000,269058985,4760,4745,4775,4745,3433
20241029,091900,252722140,4735,4720,4735,4720,883
20241029,091800,248552880,4745,4745,4745,4745,0
20241029,091700,248552880,4745,4745,4745,4745,0
20241029,091600,248552880,4745,4730,4745,4730,1663
20241029,091500,240685945,4755,4735,4755,4735,1317
20241029,091400,234448320,4735,4735,4765,4735,328
20241029,091300,232894120,4735,4755,4775,4735,4887
20241029,091200,209680175,4775,4765,4775,4765,7
20241029,091100,209646810,4775,4780,4780,4760,233
20241029,091000,208537695,4785,4785,4785,4785,200
20241029,090900,207580695,4785,4780,4785,4755,23
20241029,090800,207470750,4795,4795,4795,4795,16
20241029,090700,207394030,4795,4770,4795,4770,804
20241029,090600,203539100,4795,4755,4795,4745,7620
20241029,090500,167030695,4745,4805,4805,4745,3080
20241029,090400,152263790,4815,4820,4840,4815,4251
20241029,090300,131736735,4815,4850,4865,4815,663
20241029,090200,128521825,4880,4960,4970,4880,10510
20241029,090100,76443605,4960,4855,4960,4780,11633
20241029,090000,20357165,4865,4900,4900,4785,4203