KissMeData/052710/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,193700,337115565,4000,4000,4000,4000,1015
20241030,193600,337115565,4000,4000,4000,4000,0
20241030,193500,337115565,4000,4000,4000,4000,0
20241030,193400,337115565,4000,4000,4000,4000,0
20241030,193300,337115565,4000,4000,4000,4000,0
20241030,193200,337115565,4000,4000,4000,4000,0
20241030,193100,337115565,4000,4000,4000,4000,0
20241030,193000,337115565,4000,4000,4000,4000,0
20241030,192900,337115565,4000,4000,4000,4000,0
20241030,192800,337115565,4000,4000,4000,4000,0
20241030,192700,337115565,4000,4000,4000,4000,0
20241030,192600,337115565,4000,4000,4000,4000,0
20241030,192500,337115565,4000,4000,4000,4000,0
20241030,192400,337115565,4000,4000,4000,4000,0
20241030,192300,337115565,4000,4000,4000,4000,0
20241030,192200,337115565,4000,4000,4000,4000,0
20241030,192100,337115565,4000,4000,4000,4000,0
20241030,192000,337115565,4000,4000,4000,4000,0
20241030,191900,337115565,4000,4000,4000,4000,0
20241030,191800,337115565,4000,4000,4000,4000,0
20241030,191700,337115565,4000,4000,4000,4000,0
20241030,191600,337115565,4000,4000,4000,4000,0
20241030,191500,337115565,4000,4000,4000,4000,0
20241030,191400,337115565,4000,4000,4000,4000,0
20241030,191300,337115565,4000,4000,4000,4000,0
20241030,191200,337115565,4000,4000,4000,4000,0
20241030,191100,337115565,4000,4000,4000,4000,0
20241030,191000,337115565,4000,4000,4000,4000,0
20241030,190900,337115565,4000,4000,4000,4000,0
20241030,190800,337115565,4000,4000,4000,4000,0
20241030,190700,337115565,4000,4000,4000,4000,1015
20241030,190600,337115565,4000,4000,4000,4000,0
20241030,190500,337115565,4000,4000,4000,4000,0
20241030,190400,337115565,4000,4000,4000,4000,0
20241030,190300,337115565,4000,4000,4000,4000,0
20241030,190200,337115565,4000,4000,4000,4000,0
20241030,190100,337115565,4000,4000,4000,4000,0
20241030,190000,337115565,4000,4000,4000,4000,0
20241030,185900,337115565,4000,4000,4000,4000,0
20241030,185800,337115565,4000,4000,4000,4000,0
20241030,185700,337115565,4000,4000,4000,4000,0
20241030,185600,337115565,4000,4000,4000,4000,0
20241030,185500,337115565,4000,4000,4000,4000,0
20241030,185400,337115565,4000,4000,4000,4000,0
20241030,185300,337115565,4000,4000,4000,4000,0
20241030,185200,337115565,4000,4000,4000,4000,0
20241030,185100,337115565,4000,4000,4000,4000,0
20241030,185000,337115565,4000,4000,4000,4000,0
20241030,184900,337115565,4000,4000,4000,4000,0
20241030,184800,337115565,4000,4000,4000,4000,0
20241030,184700,337115565,4000,4000,4000,4000,0
20241030,184600,337115565,4000,4000,4000,4000,0
20241030,184500,337115565,4000,4000,4000,4000,0
20241030,184400,337115565,4000,4000,4000,4000,0
20241030,184300,337115565,4000,4000,4000,4000,0
20241030,184200,337115565,4000,4000,4000,4000,0
20241030,184100,337115565,4000,4000,4000,4000,0
20241030,184000,337115565,4000,4000,4000,4000,0
20241030,183900,337115565,4000,4000,4000,4000,0
20241030,183800,337115565,4000,4000,4000,4000,0
20241030,183700,337115565,4000,4000,4000,4000,1015
20241030,183600,337115565,4000,4000,4000,4000,0
20241030,183500,337115565,4000,4000,4000,4000,0
20241030,183400,337115565,4000,4000,4000,4000,0
20241030,183300,337115565,4000,4000,4000,4000,0
20241030,183200,337115565,4000,4000,4000,4000,0
20241030,183100,337115565,4000,4000,4000,4000,0
20241030,183000,337115565,4000,4000,4000,4000,0
20241030,182900,337115565,4000,4000,4000,4000,0
20241030,182800,337115565,4000,4000,4000,4000,0
20241030,182700,337115565,4000,4000,4000,4000,0
20241030,182600,337115565,4000,4000,4000,4000,0
20241030,182500,337115565,4000,4000,4000,4000,0
20241030,182400,337115565,4000,4000,4000,4000,0
20241030,182300,337115565,4000,4000,4000,4000,0
20241030,182200,337115565,4000,4000,4000,4000,0
20241030,182100,337115565,4000,4000,4000,4000,0
20241030,182000,337115565,4000,4000,4000,4000,0
20241030,181900,337115565,4000,4000,4000,4000,0
20241030,181800,337115565,4000,4000,4000,4000,0
20241030,181700,337115565,4000,4000,4000,4000,0
20241030,181600,337115565,4000,4000,4000,4000,0
20241030,181500,337115565,4000,4000,4000,4000,0
20241030,181400,337115565,4000,4000,4000,4000,0
20241030,181300,337115565,4000,4000,4000,4000,0
20241030,181200,337115565,4000,4000,4000,4000,0
20241030,181100,337115565,4000,4000,4000,4000,0
20241030,181000,337115565,4000,4000,4000,4000,0
20241030,180900,337115565,4000,4000,4000,4000,0
20241030,180800,337115565,4000,4000,4000,4000,0
20241030,180700,337115565,4000,4000,4000,4000,1015
20241030,180600,337115565,4000,4000,4000,4000,0
20241030,180500,337115565,4000,4000,4000,4000,0
20241030,180400,337115565,4000,4000,4000,4000,0
20241030,180300,337115565,4000,4000,4000,4000,0
20241030,180200,337115565,4000,4000,4000,4000,0
20241030,180100,337115565,4000,4000,4000,4000,0
20241030,180000,337115565,4000,4000,4000,4000,0
20241030,175900,337115565,4000,4000,4000,4000,0
20241030,175800,337115565,4000,4000,4000,4000,0
20241030,175700,337115565,4000,4000,4000,4000,0
20241030,175600,337115565,4000,4000,4000,4000,0
20241030,175500,337115565,4000,4000,4000,4000,0
20241030,175400,337115565,4000,4000,4000,4000,0
20241030,175300,337115565,4000,4000,4000,4000,0
20241030,175200,337115565,4000,4000,4000,4000,0
20241030,175100,337115565,4000,4000,4000,4000,0
20241030,175000,337115565,4000,4000,4000,4000,0
20241030,174900,337115565,4000,4000,4000,4000,0
20241030,174800,337115565,4000,4000,4000,4000,0
20241030,174700,337115565,4000,4000,4000,4000,0
20241030,174600,337115565,4000,4000,4000,4000,0
20241030,174500,337115565,4000,4000,4000,4000,0
20241030,174400,337115565,4000,4000,4000,4000,0
20241030,174300,337115565,4000,4000,4000,4000,0
20241030,174200,337115565,4000,4000,4000,4000,0
20241030,174100,337115565,4000,4000,4000,4000,0
20241030,174000,337115565,4000,4000,4000,4000,0
20241030,173900,337115565,4000,4000,4000,4000,0
20241030,173800,337115565,4000,4000,4000,4000,0
20241030,173700,337115565,4000,4000,4000,4000,1015
20241030,173600,337115565,4000,4000,4000,4000,0
20241030,173500,337115565,4000,4000,4000,4000,0
20241030,173400,337115565,4000,4000,4000,4000,0
20241030,173300,337115565,4000,4000,4000,4000,0
20241030,173200,337115565,4000,4000,4000,4000,0
20241030,173100,337115565,4000,4000,4000,4000,0
20241030,173000,337115565,4000,4000,4000,4000,0
20241030,172900,337115565,4000,4000,4000,4000,0
20241030,172800,337115565,4000,4000,4000,4000,0
20241030,172700,337115565,4000,4000,4000,4000,0
20241030,172600,337115565,4000,4000,4000,4000,0
20241030,172500,337115565,4000,4000,4000,4000,0
20241030,172400,337115565,4000,4000,4000,4000,0
20241030,172300,337115565,4000,4000,4000,4000,0
20241030,172200,337115565,4000,4000,4000,4000,0
20241030,172100,337115565,4000,4000,4000,4000,0
20241030,172000,337115565,4000,4000,4000,4000,0
20241030,171900,337115565,4000,4000,4000,4000,0
20241030,171800,337115565,4000,4000,4000,4000,0
20241030,171700,337115565,4000,4000,4000,4000,0
20241030,171600,337115565,4000,4000,4000,4000,0
20241030,171500,337115565,4000,4000,4000,4000,0
20241030,171400,337115565,4000,4000,4000,4000,0
20241030,171300,337115565,4000,4000,4000,4000,0
20241030,171200,337115565,4000,4000,4000,4000,0
20241030,171100,337115565,4000,4000,4000,4000,0
20241030,171000,337115565,4000,4000,4000,4000,0
20241030,170900,337115565,4000,4000,4000,4000,0
20241030,170800,337115565,4000,4000,4000,4000,0
20241030,170700,337115565,4000,4000,4000,4000,1015
20241030,170600,337115565,4000,4000,4000,4000,0
20241030,170500,337115565,4000,4000,4000,4000,0
20241030,170400,337115565,4000,4000,4000,4000,0
20241030,170300,337115565,4000,4000,4000,4000,0
20241030,170200,337115565,4000,4000,4000,4000,0
20241030,170100,337115565,4000,4000,4000,4000,0
20241030,170000,337115565,4000,4000,4000,4000,0
20241030,165900,337115565,4000,4000,4000,4000,0
20241030,165800,337115565,4000,4000,4000,4000,0
20241030,165700,337115565,4000,4000,4000,4000,0
20241030,165600,337115565,4000,4000,4000,4000,0
20241030,165500,337115565,4000,4000,4000,4000,0
20241030,165400,337115565,4000,4000,4000,4000,0
20241030,165300,337115565,4000,4000,4000,4000,0
20241030,165200,337115565,4000,4000,4000,4000,0
20241030,165100,337115565,4000,4000,4000,4000,0
20241030,165000,337115565,4000,4000,4000,4000,0
20241030,164900,337115565,4000,4000,4000,4000,0
20241030,164800,337115565,4000,4000,4000,4000,0
20241030,164700,337115565,4000,4000,4000,4000,0
20241030,164600,337115565,4000,4000,4000,4000,0
20241030,164500,337115565,4000,4000,4000,4000,0
20241030,164400,337115565,4000,4000,4000,4000,0
20241030,164300,337115565,4000,4000,4000,4000,0
20241030,164200,337115565,4000,4000,4000,4000,0
20241030,164100,337115565,4000,4000,4000,4000,0
20241030,164000,337115565,4000,4000,4000,4000,0
20241030,163900,337115565,4000,4000,4000,4000,0
20241030,163800,337115565,4000,4000,4000,4000,0
20241030,163700,337115565,4000,4000,4000,4000,1015
20241030,163600,337115565,4000,4000,4000,4000,0
20241030,163500,337115565,4000,4000,4000,4000,0
20241030,163400,337115565,4000,4000,4000,4000,0
20241030,163300,337115565,4000,4000,4000,4000,0
20241030,163200,337115565,4000,4000,4000,4000,0
20241030,163100,337115565,4000,4000,4000,4000,0
20241030,163000,337115565,4000,4000,4000,4000,0
20241030,162900,337115565,4000,4000,4000,4000,0
20241030,162800,337115565,4000,4000,4000,4000,0
20241030,162700,337115565,4000,4000,4000,4000,0
20241030,162600,337115565,4000,4000,4000,4000,0
20241030,162500,337115565,4000,4000,4000,4000,0
20241030,162400,337115565,4000,4000,4000,4000,0
20241030,162300,337115565,4000,4000,4000,4000,0
20241030,162200,337115565,4000,4000,4000,4000,0
20241030,162100,337115565,4000,4000,4000,4000,0
20241030,162000,337115565,4000,4000,4000,4000,0
20241030,161900,337115565,4000,4000,4000,4000,0
20241030,161800,337115565,4000,4000,4000,4000,0
20241030,161700,337115565,4000,4000,4000,4000,0
20241030,161600,337115565,4000,4000,4000,4000,0
20241030,161500,337115565,4000,4000,4000,4000,0
20241030,161400,337115565,4000,4000,4000,4000,0
20241030,161300,337115565,4000,4000,4000,4000,0
20241030,161200,337115565,4000,4000,4000,4000,0
20241030,161100,337115565,4000,4000,4000,4000,0
20241030,161000,337115565,4000,4000,4000,4000,0
20241030,160900,337115565,4000,4000,4000,4000,0
20241030,160800,337115565,4000,4000,4000,4000,0
20241030,160700,337115565,4000,4000,4000,4000,1015
20241030,160600,337115565,4000,4000,4000,4000,0
20241030,160500,337115565,4000,4000,4000,4000,0
20241030,160400,337115565,4000,4000,4000,4000,0
20241030,160300,337115565,4000,4000,4000,4000,0
20241030,160200,337115565,4000,4000,4000,4000,0
20241030,160100,337115565,4000,4000,4000,4000,0
20241030,160000,337115565,4000,4000,4000,4000,0
20241030,155900,337115565,4000,4000,4000,4000,0
20241030,155800,337115565,4000,4000,4000,4000,0
20241030,155700,337115565,4000,4000,4000,4000,0
20241030,155600,337115565,4000,4000,4000,4000,0
20241030,155500,337115565,4000,4000,4000,4000,0
20241030,155400,337115565,4000,4000,4000,4000,0
20241030,155300,337115565,4000,4000,4000,4000,0
20241030,155200,337115565,4000,4000,4000,4000,0
20241030,155100,337115565,4000,4000,4000,4000,0
20241030,155000,337115565,4000,4000,4000,4000,0
20241030,154900,337115565,4000,4000,4000,4000,0
20241030,154800,337115565,4000,4000,4000,4000,0
20241030,154700,337115565,4000,4000,4000,4000,0
20241030,154600,337115565,4000,4000,4000,4000,0
20241030,154500,337115565,4000,4000,4000,4000,0
20241030,154400,337115565,4000,4000,4000,4000,0
20241030,154300,337115565,4000,4000,4000,4000,0
20241030,154200,337115565,4000,4000,4000,4000,0
20241030,154100,337115565,4000,4000,4000,4000,0
20241030,154000,337115565,4000,4000,4000,4000,0
20241030,153900,337115565,4000,4000,4000,4000,0
20241030,153800,337115565,4000,4000,4000,4000,0
20241030,153700,337115565,4000,4000,4000,4000,1015
20241030,153600,337115565,4000,4000,4000,4000,0
20241030,153500,337115565,4000,4000,4000,4000,0
20241030,153400,337115565,4000,4000,4000,4000,0
20241030,153300,337115565,4000,4000,4000,4000,0
20241030,153200,337115565,4000,4000,4000,4000,0
20241030,153100,337115565,4000,4000,4000,4000,0
20241030,153000,337115565,4000,4000,4000,4000,1015
20241030,152900,333055565,3980,3980,3980,3980,0
20241030,152800,333055565,3980,3980,3980,3980,0
20241030,152700,333055565,3980,3980,3980,3980,0
20241030,152600,333055565,3980,3980,3980,3980,0
20241030,152500,333055565,3980,3980,3980,3980,0
20241030,152400,333055565,3980,3980,3980,3980,0
20241030,152300,333055565,3980,3980,3980,3980,0
20241030,152200,333055565,3980,3980,3980,3980,0
20241030,152100,333055565,3980,3980,3980,3980,0
20241030,152000,333055565,3980,3980,3980,3980,0
20241030,151900,333055565,3980,3985,3985,3980,47
20241030,151800,332868305,3990,3990,3990,3990,2
20241030,151700,332860325,3995,3995,3995,3995,0
20241030,151600,332860325,3995,3995,3995,3995,25
20241030,151500,332760450,3995,3995,3995,3995,0
20241030,151400,332760450,3995,3995,3995,3995,12
20241030,151300,332712510,3975,3990,3990,3975,4000
20241030,151200,316800255,3995,3995,3995,3995,0
20241030,151100,316800255,3995,3995,3995,3995,64
20241030,151000,316544575,3995,3995,3995,3995,6
20241030,150900,316520605,3985,3985,3985,3985,2
20241030,150800,316512635,3985,3990,3990,3985,75
20241030,150700,316213755,3995,3995,3995,3995,0
20241030,150600,316213755,3995,3995,3995,3995,0
20241030,150500,316213755,3995,3995,3995,3995,0
20241030,150400,316213755,3995,3990,3995,3990,2
20241030,150300,316205770,3985,3985,3985,3985,0
20241030,150200,316205770,3985,3985,3985,3985,0
20241030,150100,316205770,3985,3985,3985,3985,0
20241030,150000,316205770,3985,3985,3985,3985,0
20241030,145900,316205770,3985,3985,3990,3985,221
20241030,145800,315324045,3980,3980,3980,3980,0
20241030,145700,315324045,3980,3980,3980,3980,7
20241030,145600,315296185,3980,3980,3980,3980,70
20241030,145500,315017585,3985,3985,3985,3985,88
20241030,145400,314666905,3985,3985,3985,3985,0
20241030,145300,314666905,3985,3990,3990,3985,704
20241030,145200,311859465,3990,3990,3990,3990,0
20241030,145100,311859465,3990,3995,3995,3990,622
20241030,145000,309377375,4000,4000,4000,4000,0
20241030,144900,309377375,4000,4000,4000,3995,150
20241030,144800,308778110,3995,3995,3995,3995,0
20241030,144700,308778110,3995,3995,3995,3995,0
20241030,144600,308778110,3995,3995,3995,3995,0
20241030,144500,308778110,3995,3995,3995,3995,366
20241030,144400,307315940,4000,4000,4000,4000,0
20241030,144300,307315940,4000,4000,4000,4000,5
20241030,144200,307295940,3995,3995,3995,3995,0
20241030,144100,307295940,3995,3995,3995,3995,0
20241030,144000,307295940,3995,3995,3995,3995,0
20241030,143900,307295940,3995,3995,3995,3995,0
20241030,143800,307295940,3995,3995,3995,3995,0
20241030,143700,307295940,3995,3995,3995,3995,1
20241030,143600,307291945,3995,3995,3995,3995,1
20241030,143500,307287950,3995,3995,3995,3995,0
20241030,143400,307287950,3995,3995,3995,3995,0
20241030,143300,307287950,3995,3995,3995,3995,0
20241030,143200,307287950,3995,3995,3995,3995,0
20241030,143100,307287950,3995,3995,3995,3995,0
20241030,143000,307287950,3995,4000,4000,3990,35
20241030,142900,307148120,3990,4000,4000,3990,83
20241030,142800,306816725,3995,3995,4000,3995,89
20241030,142700,306460885,4000,4000,4000,4000,16
20241030,142600,306396885,3990,3995,3995,3990,57
20241030,142500,306169450,4000,4000,4000,3995,50
20241030,142400,305969530,3990,3995,4000,3990,198
20241030,142300,305178515,3995,3995,3995,3995,0
20241030,142200,305178515,3995,3995,3995,3995,57
20241030,142100,304950800,4000,3995,4000,3995,64
20241030,142000,304694955,4000,3995,4000,3995,34
20241030,141900,304559045,3995,4010,4010,3995,17
20241030,141800,304491115,3995,4020,4020,3995,58
20241030,141700,304259380,3995,4000,4025,3995,156
20241030,141600,303635865,3995,3995,4000,3995,61
20241030,141500,303392110,4000,4000,4000,4000,32
20241030,141400,303264110,3995,4000,4000,3995,89
20241030,141300,302908280,4030,4030,4030,4030,0
20241030,141200,302908280,4030,4005,4030,4005,12
20241030,141100,302860175,4000,3995,4005,3995,115
20241030,141000,302400400,4010,4010,4010,4010,0
20241030,140900,302400400,4010,4000,4010,4000,20
20241030,140800,302320375,4000,3995,4000,3995,67
20241030,140700,302052620,4000,3995,4000,3990,79
20241030,140600,301737195,4000,4000,4015,4000,11
20241030,140500,301693165,4000,3990,4000,3990,1096
20241030,140400,297319750,3995,3995,3995,3995,49
20241030,140300,297123995,3995,4005,4005,3995,835
20241030,140200,293783950,4005,4010,4010,4005,18
20241030,140100,293711780,4010,4010,4010,4010,32
20241030,140000,293583460,4010,4005,4010,4005,54
20241030,135900,293367100,4000,4010,4010,4000,103
20241030,135800,292954755,4010,4005,4010,4005,20
20241030,135700,292874635,4005,4005,4005,4005,61
20241030,135600,292630330,4000,4005,4005,4000,44
20241030,135500,292454270,4005,4000,4005,4000,35
20241030,135400,292314180,4000,4000,4000,4000,16
20241030,135300,292250180,4005,4005,4005,4005,32
20241030,135200,292122020,4005,4000,4005,4000,72
20241030,135100,291833740,4005,4005,4005,4005,33
20241030,135000,291701575,4005,4005,4010,4005,33
20241030,134900,291569405,4005,3995,4005,3995,36
20241030,134800,291425390,3995,4000,4000,3995,72
20241030,134700,291137470,4010,4005,4010,4005,23
20241030,134600,291045350,4005,4005,4005,4000,34
20241030,134500,290909260,4005,3995,4005,3995,21
20241030,134400,290825250,3990,3995,3995,3990,83
20241030,134300,290493745,3995,3995,3995,3995,16
20241030,134200,290429825,3995,4000,4000,3995,42
20241030,134100,290262015,4000,4000,4005,4000,84
20241030,134000,289925745,4010,4000,4010,4000,517
20241030,133900,287855130,4000,3995,4000,3995,23
20241030,133800,287763155,3995,3990,3995,3990,187
20241030,133700,287016995,3990,3990,3990,3990,2
20241030,133600,287009015,3990,3990,3990,3990,0
20241030,133500,287009015,3990,3985,3990,3985,132
20241030,133400,286482710,3990,3990,3990,3990,0
20241030,133300,286482710,3990,3990,3990,3990,0
20241030,133200,286482710,3990,3990,3990,3990,0
20241030,133100,286482710,3990,3980,3990,3980,1012
20241030,133000,282448430,3980,3980,3980,3980,3
20241030,132900,282436490,3980,3980,3980,3980,56
20241030,132800,282213610,3980,3980,3980,3980,0
20241030,132700,282213610,3980,3980,3980,3980,0
20241030,132600,282213610,3980,3980,3980,3980,0
20241030,132500,282213610,3980,3980,3980,3980,57
20241030,132400,281986750,3980,3980,3980,3980,0
20241030,132300,281986750,3980,3980,3980,3980,0
20241030,132200,281986750,3980,3980,3980,3980,57
20241030,132100,281759890,3980,3980,3980,3980,0
20241030,132000,281759890,3980,3975,3980,3975,1144
20241030,131900,277211755,3975,3975,3975,3975,3
20241030,131800,277199830,3975,3975,3975,3975,74
20241030,131700,276905680,3980,3980,3980,3980,10
20241030,131600,276865880,3980,3980,3980,3980,30
20241030,131500,276746480,3980,3980,3980,3980,0
20241030,131400,276746480,3980,3980,3980,3980,29
20241030,131300,276631060,3980,3980,3980,3980,381
20241030,131200,275114680,3980,3980,3980,3980,3
20241030,131100,275102740,3980,3980,3980,3980,0
20241030,131000,275102740,3980,3980,3980,3975,58
20241030,130900,274872180,3980,3980,3980,3980,7
20241030,130800,274844320,3980,3980,3980,3980,11
20241030,130700,274800540,3980,3975,3980,3975,271
20241030,130600,273722245,3980,3980,3980,3980,0
20241030,130500,273722245,3980,3980,3980,3980,52
20241030,130400,273515285,3980,3980,3980,3980,2
20241030,130300,273507325,3980,3980,3980,3975,64
20241030,130200,273252890,3980,3980,3980,3980,4
20241030,130100,273236970,3980,3980,3980,3980,47
20241030,130000,273049910,3980,3980,3980,3980,5
20241030,125900,273030010,3980,3980,3980,3975,373
20241030,125800,271546645,3980,3980,3980,3980,0
20241030,125700,271546645,3980,3980,3980,3980,5
20241030,125600,271526745,3980,3980,3980,3980,29
20241030,125500,271411325,3980,3985,3985,3980,65
20241030,125400,271152585,3985,3980,3985,3980,90
20241030,125300,270794375,3980,3980,3980,3980,0
20241030,125200,270794375,3980,3980,3980,3980,57
20241030,125100,270567515,3980,3980,3980,3980,183
20241030,125000,269839175,3980,3980,3980,3980,0
20241030,124900,269839175,3980,3980,3980,3980,0
20241030,124800,269839175,3980,3980,3980,3980,56
20241030,124700,269616295,3980,3980,3980,3980,129
20241030,124600,269102875,3980,3980,3980,3980,2
20241030,124500,269094915,3980,3980,3980,3980,8
20241030,124400,269063075,3980,3985,3985,3980,12
20241030,124300,269015265,3980,3980,3980,3980,0
20241030,124200,269015265,3980,3980,3980,3980,0
20241030,124100,269015265,3980,3980,3980,3980,0
20241030,124000,269015265,3980,3985,3985,3980,90
20241030,123900,268657055,3980,3980,3980,3980,0
20241030,123800,268657055,3980,3980,3980,3980,2
20241030,123700,268649095,3980,3980,3980,3980,113
20241030,123600,268199355,3985,3985,3985,3985,0
20241030,123500,268199355,3985,3985,3985,3985,0
20241030,123400,268199355,3985,3985,3985,3985,0
20241030,123300,268199355,3985,3985,3985,3985,57
20241030,123200,267972210,3985,3985,3985,3985,0
20241030,123100,267972210,3985,3985,3985,3985,0
20241030,123000,267972210,3985,3985,3985,3985,4
20241030,122900,267956270,3985,3990,3990,3985,61
20241030,122800,267713160,3985,3985,3985,3985,146
20241030,122700,267131350,3985,3985,3985,3985,43
20241030,122600,266959995,3985,3985,3985,3985,138
20241030,122500,266410065,3980,3980,3980,3980,57
20241030,122400,266183205,3980,3980,3980,3980,0
20241030,122300,266183205,3980,3980,3980,3980,0
20241030,122200,266183205,3980,3980,3980,3980,57
20241030,122100,265956345,3980,3980,3980,3980,0
20241030,122000,265956345,3980,3980,3980,3980,205
20241030,121900,265140445,3985,3985,3985,3985,0
20241030,121800,265140445,3985,3985,3985,3985,9
20241030,121700,265104580,3985,3980,3985,3980,100
20241030,121600,264706575,3980,3980,3980,3980,0
20241030,121500,264706575,3980,3980,3980,3980,0
20241030,121400,264706575,3980,3975,3980,3975,295
20241030,121300,263533865,3980,3980,3980,3980,0
20241030,121200,263533865,3980,3980,3980,3980,2014
20241030,121100,255518145,3980,3980,3980,3980,0
20241030,121000,255518145,3980,3980,3980,3980,57
20241030,120900,255291285,3980,3980,3980,3980,63
20241030,120800,255040545,3980,3980,3980,3980,10
20241030,120700,255000745,3975,3975,3975,3975,0
20241030,120600,255000745,3975,3975,3975,3975,57
20241030,120500,254774170,3980,3980,3980,3980,56
20241030,120400,254551290,3975,3975,3975,3975,0
20241030,120300,254551290,3975,3975,3975,3975,57
20241030,120200,254324715,3975,3985,3985,3975,265
20241030,120100,253270720,3985,3985,3985,3985,0
20241030,120000,253270720,3985,3985,3985,3985,99
20241030,115900,252876205,3985,3985,3985,3985,103
20241030,115800,252465750,3985,3985,3985,3985,0
20241030,115700,252465750,3985,3985,3985,3985,0
20241030,115600,252465750,3985,3985,3985,3985,0
20241030,115500,252465750,3985,3985,3985,3985,150
20241030,115400,251868000,3985,3985,3985,3985,0
20241030,115300,251868000,3985,3985,3985,3985,34
20241030,115200,251732510,3990,3985,3990,3985,44
20241030,115100,251557160,3985,3985,3985,3985,15
20241030,115000,251497385,3990,3990,3990,3990,2
20241030,114900,251489405,3990,3990,3990,3990,0
20241030,114800,251489405,3990,3985,3990,3985,119
20241030,114700,251014875,3985,3985,3985,3985,116
20241030,114600,250552615,3985,3985,3985,3985,6
20241030,114500,250528705,3980,3980,3980,3980,99
20241030,114400,250134685,3980,3985,3985,3980,47
20241030,114300,249947580,3985,3985,3985,3985,10
20241030,114200,249907730,3970,3970,3970,3970,0
20241030,114100,249907730,3970,3970,3970,3970,0
20241030,114000,249907730,3970,3970,3970,3970,0
20241030,113900,249907730,3970,3975,3975,3970,1079
20241030,113800,245623415,3975,3980,3980,3975,790
20241030,113700,242479825,3985,3985,3990,3985,66
20241030,113600,242216805,3985,3990,3990,3985,537
20241030,113500,240076565,3990,4005,4005,3990,2014
20241030,113400,232025790,4000,4000,4000,4000,55
20241030,113300,231805790,4005,4005,4005,4005,2
20241030,113200,231797780,4010,4010,4010,4010,50
20241030,113100,231597280,4010,4010,4010,4010,8
20241030,113000,231565200,4005,4005,4005,4005,55
20241030,112900,231344925,4005,4005,4005,4005,206
20241030,112800,230519895,4010,4005,4010,4005,123
20241030,112700,230027275,4005,4005,4005,4005,102
20241030,112600,229618765,4000,4000,4000,4000,0
20241030,112500,229618765,4000,4000,4000,4000,56
20241030,112400,229394765,4000,4000,4000,4000,1
20241030,112300,229390765,4000,4005,4005,4000,8
20241030,112200,229358760,4005,4005,4005,4005,2
20241030,112100,229350750,4000,4005,4005,4000,64
20241030,112000,229094715,4005,4005,4005,4005,2
20241030,111900,229086705,4005,4005,4005,4005,8
20241030,111800,229054665,4005,4000,4005,4000,73
20241030,111700,228762585,4005,4005,4005,4005,2
20241030,111600,228754575,4005,4005,4005,4005,0
20241030,111500,228754575,4005,4010,4010,4005,191
20241030,111400,227989615,4010,4010,4010,4005,74
20241030,111300,227693160,4005,4005,4005,4005,0
20241030,111200,227693160,4005,4005,4005,4005,0
20241030,111100,227693160,4005,4005,4005,4005,34
20241030,111000,227556990,4020,4020,4020,4020,0
20241030,110900,227556990,4020,4015,4020,4015,150
20241030,110800,226954635,4010,4005,4010,4005,8
20241030,110700,226922590,4000,4010,4010,4000,242
20241030,110600,225953015,4010,4015,4015,4010,35
20241030,110500,225812615,4015,4015,4015,4015,4
20241030,110400,225796555,4005,4015,4015,4005,5
20241030,110300,225776500,4015,4015,4015,4015,4
20241030,110200,225760440,4015,4015,4015,4015,8
20241030,110100,225728320,4020,4020,4020,4020,0
20241030,110000,225728320,4020,4020,4020,4020,0
20241030,105900,225728320,4020,4020,4020,4020,0
20241030,105800,225728320,4020,4020,4020,4020,1
20241030,105700,225724300,4010,4010,4010,4010,1
20241030,105600,225720290,4005,4005,4005,4005,0
20241030,105500,225720290,4005,4015,4015,4000,3621
20241030,105400,211224035,4015,4020,4020,4015,26
20241030,105300,211119635,4020,4020,4020,4020,0
20241030,105200,211119635,4020,4020,4020,4020,0
20241030,105100,211119635,4020,4025,4025,4020,59
20241030,105000,210882445,4020,4020,4020,4020,83
20241030,104900,210548785,4010,4010,4010,4010,585
20241030,104800,208202935,4010,4020,4020,4010,339
20241030,104700,206843515,4020,4025,4025,4020,9
20241030,104600,206807315,4020,4030,4030,4020,15
20241030,104500,206746990,4030,4030,4030,4030,4
20241030,104400,206730870,4030,4030,4030,4030,1806
20241030,104300,199452690,4035,4035,4035,4035,460
20241030,104200,197596590,4030,4035,4035,4030,2
20241030,104100,197588525,4035,4045,4045,4035,12
20241030,104000,197540015,4040,4045,4045,4040,1506
20241030,103900,191448275,4045,4045,4045,4045,13
20241030,103800,191395690,4045,4045,4045,4045,2
20241030,103700,191387600,4045,4045,4045,4040,15
20241030,103600,191326935,4050,4035,4050,4035,128
20241030,103500,190809920,4025,4025,4025,4025,1
20241030,103400,190805895,4025,4015,4035,4005,1488
20241030,103300,184816060,4020,4020,4020,4020,57
20241030,103200,184586920,4000,4025,4025,4000,3267
20241030,103100,171507310,4025,4025,4025,4025,11
20241030,103000,171463035,4025,4030,4035,4015,571
20241030,102900,169167230,4035,4035,4035,4030,168
20241030,102800,168490175,4035,4035,4035,4035,13
20241030,102700,168437720,4035,4040,4040,4030,119
20241030,102600,167958020,4040,4035,4040,4035,30
20241030,102500,167836895,4030,4040,4040,4030,97
20241030,102400,167445725,4030,4050,4050,4030,1625
20241030,102300,160892155,4050,4060,4060,4050,768
20241030,102200,157781665,4055,4060,4060,4055,42
20241030,102100,157611180,4060,4065,4065,4060,13
20241030,102000,157558345,4065,4060,4065,4060,13
20241030,101900,157505505,4065,4065,4065,4065,1
20241030,101800,157501440,4050,4050,4050,4050,0
20241030,101700,157501440,4050,4050,4050,4050,0
20241030,101600,157501440,4050,4075,4075,4050,4108
20241030,101500,140844775,4075,4070,4075,4070,23
20241030,101400,140751090,4070,4070,4075,4070,84
20241030,101300,140409170,4070,4075,4075,4070,334
20241030,101200,139049740,4075,4075,4075,4075,0
20241030,101100,139049740,4075,4075,4075,4075,2
20241030,101000,139041590,4075,4075,4075,4075,57
20241030,100900,138809315,4070,4075,4075,4070,2103
20241030,100800,130243810,4080,4080,4080,4080,0
20241030,100700,130243810,4080,4080,4085,4080,767
20241030,100600,127114150,4085,4085,4085,4085,34
20241030,100500,126975260,4090,4090,4090,4090,2
20241030,100400,126967080,4085,4085,4085,4085,10
20241030,100300,126926230,4085,4085,4085,4085,150
20241030,100200,126313480,4090,4095,4095,4090,3
20241030,100100,126301205,4090,4090,4090,4090,2
20241030,100000,126293025,4085,4090,4090,4085,307
20241030,095900,125037875,4095,4095,4095,4095,57
20241030,095800,124804460,4100,4100,4100,4100,0
20241030,095700,124804460,4100,4100,4100,4100,0
20241030,095600,124804460,4100,4100,4100,4100,449
20241030,095500,122963560,4100,4100,4100,4100,2
20241030,095400,122955360,4100,4085,4100,4085,689
20241030,095300,120135130,4080,4080,4080,4080,49
20241030,095200,119935210,4080,4090,4090,4080,2015
20241030,095100,111713700,4090,4085,4090,4085,59
20241030,095000,111472675,4085,4090,4090,4085,114
20241030,094900,111006965,4090,4090,4090,4090,8
20241030,094800,110974245,4090,4090,4090,4090,2
20241030,094700,110966065,4090,4090,4090,4085,63
20241030,094600,110708680,4090,4090,4090,4085,7
20241030,094500,110680055,4090,4090,4090,4090,6
20241030,094400,110655515,4090,4090,4090,4090,8
20241030,094300,110622795,4085,4090,4090,4085,108
20241030,094200,110181355,4085,4090,4090,4085,112
20241030,094100,109723830,4090,4090,4090,4090,22
20241030,094000,109633850,4080,4080,4080,4080,0
20241030,093900,109633850,4080,4080,4080,4080,0
20241030,093800,109633850,4080,4070,4080,4070,83
20241030,093700,109295930,4070,4070,4070,4070,0
20241030,093600,109295930,4070,4085,4085,4070,1986
20241030,093500,101195445,4080,4090,4090,4080,859
20241030,093400,97690675,4110,4110,4110,4110,0
20241030,093300,97690675,4110,4110,4110,4110,0
20241030,093200,97690675,4110,4110,4110,4110,0
20241030,093100,97690675,4110,4085,4110,4085,207
20241030,093000,96845005,4085,4090,4090,4085,580
20241030,092900,94475400,4090,4095,4095,4090,53
20241030,092800,94258580,4090,4100,4100,4090,20
20241030,092700,94176745,4090,4090,4090,4090,46
20241030,092600,93988605,4080,4080,4080,4080,0
20241030,092500,93988605,4080,4105,4105,4080,2232
20241030,092400,84871390,4110,4110,4110,4105,512
20241030,092300,82769615,4105,4105,4105,4105,0
20241030,092200,82769615,4105,4130,4130,4105,537
20241030,092100,80559865,4135,4140,4140,4135,12
20241030,092000,80510220,4140,4140,4140,4140,530
20241030,091900,78316020,4120,4120,4120,4120,202
20241030,091800,77483780,4120,4130,4130,4120,38
20241030,091700,77327200,4125,4150,4155,4125,1274
20241030,091600,72045930,4150,4145,4150,4145,220
20241030,091500,71133440,4155,4110,4155,4110,520
20241030,091400,68985010,4095,4095,4095,4095,0
20241030,091300,68985010,4095,4095,4095,4095,1
20241030,091200,68980915,4100,4100,4100,4100,50
20241030,091100,68775915,4100,4100,4100,4100,0
20241030,091000,68775915,4100,4105,4105,4100,250
20241030,090900,67749940,4110,4150,4150,4110,338
20241030,090800,66357080,4135,4135,4135,4135,18
20241030,090700,66282650,4165,4160,4165,4160,300
20241030,090600,65033750,4165,4145,4175,4145,3679
20241030,090500,49724260,4115,4040,4145,4030,4997
20241030,090400,29487145,4030,4065,4065,4030,2394
20241030,090300,19800565,4065,4075,4075,4065,278
20241030,090200,18668310,4080,4140,4140,4080,2870
20241030,090100,6894655,4140,4135,4140,4135,100
20241030,090000,6480660,4120,4120,4140,4120,1572