KissMeData/101530/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,201000,177525960,5750,5750,5750,5750,453
20241029,200900,177525960,5750,5750,5750,5750,0
20241029,200800,177525960,5750,5750,5750,5750,0
20241029,200700,177525960,5750,5750,5750,5750,0
20241029,200600,177525960,5750,5750,5750,5750,0
20241029,200500,177525960,5750,5750,5750,5750,0
20241029,200400,177525960,5750,5750,5750,5750,0
20241029,200300,177525960,5750,5750,5750,5750,0
20241029,200200,177525960,5750,5750,5750,5750,0
20241029,200100,177525960,5750,5750,5750,5750,0
20241029,200000,177525960,5750,5750,5750,5750,0
20241029,195900,177525960,5750,5750,5750,5750,0
20241029,195800,177525960,5750,5750,5750,5750,0
20241029,195700,177525960,5750,5750,5750,5750,0
20241029,195600,177525960,5750,5750,5750,5750,0
20241029,195500,177525960,5750,5750,5750,5750,0
20241029,195400,177525960,5750,5750,5750,5750,0
20241029,195300,177525960,5750,5750,5750,5750,0
20241029,195200,177525960,5750,5750,5750,5750,0
20241029,195100,177525960,5750,5750,5750,5750,0
20241029,195000,177525960,5750,5750,5750,5750,0
20241029,194900,177525960,5750,5750,5750,5750,0
20241029,194800,177525960,5750,5750,5750,5750,0
20241029,194700,177525960,5750,5750,5750,5750,0
20241029,194600,177525960,5750,5750,5750,5750,0
20241029,194500,177525960,5750,5750,5750,5750,0
20241029,194400,177525960,5750,5750,5750,5750,0
20241029,194300,177525960,5750,5750,5750,5750,0
20241029,194200,177525960,5750,5750,5750,5750,0
20241029,194100,177525960,5750,5750,5750,5750,0
20241029,194000,177525960,5750,5750,5750,5750,453
20241029,193900,177525960,5750,5750,5750,5750,0
20241029,193800,177525960,5750,5750,5750,5750,0
20241029,193700,177525960,5750,5750,5750,5750,0
20241029,193600,177525960,5750,5750,5750,5750,0
20241029,193500,177525960,5750,5750,5750,5750,0
20241029,193400,177525960,5750,5750,5750,5750,0
20241029,193300,177525960,5750,5750,5750,5750,0
20241029,193200,177525960,5750,5750,5750,5750,0
20241029,193100,177525960,5750,5750,5750,5750,0
20241029,193000,177525960,5750,5750,5750,5750,0
20241029,192900,177525960,5750,5750,5750,5750,0
20241029,192800,177525960,5750,5750,5750,5750,0
20241029,192700,177525960,5750,5750,5750,5750,0
20241029,192600,177525960,5750,5750,5750,5750,0
20241029,192500,177525960,5750,5750,5750,5750,0
20241029,192400,177525960,5750,5750,5750,5750,0
20241029,192300,177525960,5750,5750,5750,5750,0
20241029,192200,177525960,5750,5750,5750,5750,0
20241029,192100,177525960,5750,5750,5750,5750,0
20241029,192000,177525960,5750,5750,5750,5750,0
20241029,191900,177525960,5750,5750,5750,5750,0
20241029,191800,177525960,5750,5750,5750,5750,0
20241029,191700,177525960,5750,5750,5750,5750,0
20241029,191600,177525960,5750,5750,5750,5750,0
20241029,191500,177525960,5750,5750,5750,5750,0
20241029,191400,177525960,5750,5750,5750,5750,0
20241029,191300,177525960,5750,5750,5750,5750,0
20241029,191200,177525960,5750,5750,5750,5750,0
20241029,191100,177525960,5750,5750,5750,5750,0
20241029,191000,177525960,5750,5750,5750,5750,453
20241029,190900,177525960,5750,5750,5750,5750,0
20241029,190800,177525960,5750,5750,5750,5750,0
20241029,190700,177525960,5750,5750,5750,5750,0
20241029,190600,177525960,5750,5750,5750,5750,0
20241029,190500,177525960,5750,5750,5750,5750,0
20241029,190400,177525960,5750,5750,5750,5750,0
20241029,190300,177525960,5750,5750,5750,5750,0
20241029,190200,177525960,5750,5750,5750,5750,0
20241029,190100,177525960,5750,5750,5750,5750,0
20241029,190000,177525960,5750,5750,5750,5750,0
20241029,185900,177525960,5750,5750,5750,5750,0
20241029,185800,177525960,5750,5750,5750,5750,0
20241029,185700,177525960,5750,5750,5750,5750,0
20241029,185600,177525960,5750,5750,5750,5750,0
20241029,185500,177525960,5750,5750,5750,5750,0
20241029,185400,177525960,5750,5750,5750,5750,0
20241029,185300,177525960,5750,5750,5750,5750,0
20241029,185200,177525960,5750,5750,5750,5750,0
20241029,185100,177525960,5750,5750,5750,5750,0
20241029,185000,177525960,5750,5750,5750,5750,0
20241029,184900,177525960,5750,5750,5750,5750,0
20241029,184800,177525960,5750,5750,5750,5750,0
20241029,184700,177525960,5750,5750,5750,5750,0
20241029,184600,177525960,5750,5750,5750,5750,0
20241029,184500,177525960,5750,5750,5750,5750,0
20241029,184400,177525960,5750,5750,5750,5750,0
20241029,184300,177525960,5750,5750,5750,5750,0
20241029,184200,177525960,5750,5750,5750,5750,0
20241029,184100,177525960,5750,5750,5750,5750,0
20241029,184000,177525960,5750,5750,5750,5750,453
20241029,183900,177525960,5750,5750,5750,5750,0
20241029,183800,177525960,5750,5750,5750,5750,0
20241029,183700,177525960,5750,5750,5750,5750,0
20241029,183600,177525960,5750,5750,5750,5750,0
20241029,183500,177525960,5750,5750,5750,5750,0
20241029,183400,177525960,5750,5750,5750,5750,0
20241029,183300,177525960,5750,5750,5750,5750,0
20241029,183200,177525960,5750,5750,5750,5750,0
20241029,183100,177525960,5750,5750,5750,5750,0
20241029,183000,177525960,5750,5750,5750,5750,0
20241029,182900,177525960,5750,5750,5750,5750,0
20241029,182800,177525960,5750,5750,5750,5750,0
20241029,182700,177525960,5750,5750,5750,5750,0
20241029,182600,177525960,5750,5750,5750,5750,0
20241029,182500,177525960,5750,5750,5750,5750,0
20241029,182400,177525960,5750,5750,5750,5750,0
20241029,182300,177525960,5750,5750,5750,5750,0
20241029,182200,177525960,5750,5750,5750,5750,0
20241029,182100,177525960,5750,5750,5750,5750,0
20241029,182000,177525960,5750,5750,5750,5750,0
20241029,181900,177525960,5750,5750,5750,5750,0
20241029,181800,177525960,5750,5750,5750,5750,0
20241029,181700,177525960,5750,5750,5750,5750,0
20241029,181600,177525960,5750,5750,5750,5750,0
20241029,181500,177525960,5750,5750,5750,5750,0
20241029,181400,177525960,5750,5750,5750,5750,0
20241029,181300,177525960,5750,5750,5750,5750,0
20241029,181200,177525960,5750,5750,5750,5750,0
20241029,181100,177525960,5750,5750,5750,5750,0
20241029,181000,177525960,5750,5750,5750,5750,453
20241029,180900,177525960,5750,5750,5750,5750,0
20241029,180800,177525960,5750,5750,5750,5750,0
20241029,180700,177525960,5750,5750,5750,5750,0
20241029,180600,177525960,5750,5750,5750,5750,0
20241029,180500,177525960,5750,5750,5750,5750,0
20241029,180400,177525960,5750,5750,5750,5750,0
20241029,180300,177525960,5750,5750,5750,5750,0
20241029,180200,177525960,5750,5750,5750,5750,0
20241029,180100,177525960,5750,5750,5750,5750,0
20241029,180000,177525960,5750,5750,5750,5750,0
20241029,175900,177525960,5750,5750,5750,5750,0
20241029,175800,177525960,5750,5750,5750,5750,0
20241029,175700,177525960,5750,5750,5750,5750,0
20241029,175600,177525960,5750,5750,5750,5750,0
20241029,175500,177525960,5750,5750,5750,5750,0
20241029,175400,177525960,5750,5750,5750,5750,0
20241029,175300,177525960,5750,5750,5750,5750,0
20241029,175200,177525960,5750,5750,5750,5750,0
20241029,175100,177525960,5750,5750,5750,5750,0
20241029,175000,177525960,5750,5750,5750,5750,0
20241029,174900,177525960,5750,5750,5750,5750,0
20241029,174800,177525960,5750,5750,5750,5750,0
20241029,174700,177525960,5750,5750,5750,5750,0
20241029,174600,177525960,5750,5750,5750,5750,0
20241029,174500,177525960,5750,5750,5750,5750,0
20241029,174400,177525960,5750,5750,5750,5750,0
20241029,174300,177525960,5750,5750,5750,5750,0
20241029,174200,177525960,5750,5750,5750,5750,0
20241029,174100,177525960,5750,5750,5750,5750,0
20241029,174000,177525960,5750,5750,5750,5750,453
20241029,173900,177525960,5750,5750,5750,5750,0
20241029,173800,177525960,5750,5750,5750,5750,0
20241029,173700,177525960,5750,5750,5750,5750,0
20241029,173600,177525960,5750,5750,5750,5750,0
20241029,173500,177525960,5750,5750,5750,5750,0
20241029,173400,177525960,5750,5750,5750,5750,0
20241029,173300,177525960,5750,5750,5750,5750,0
20241029,173200,177525960,5750,5750,5750,5750,0
20241029,173100,177525960,5750,5750,5750,5750,0
20241029,173000,177525960,5750,5750,5750,5750,0
20241029,172900,177525960,5750,5750,5750,5750,0
20241029,172800,177525960,5750,5750,5750,5750,0
20241029,172700,177525960,5750,5750,5750,5750,0
20241029,172600,177525960,5750,5750,5750,5750,0
20241029,172500,177525960,5750,5750,5750,5750,0
20241029,172400,177525960,5750,5750,5750,5750,0
20241029,172300,177525960,5750,5750,5750,5750,0
20241029,172200,177525960,5750,5750,5750,5750,0
20241029,172100,177525960,5750,5750,5750,5750,0
20241029,172000,177525960,5750,5750,5750,5750,0
20241029,171900,177525960,5750,5750,5750,5750,0
20241029,171800,177525960,5750,5750,5750,5750,0
20241029,171700,177525960,5750,5750,5750,5750,0
20241029,171600,177525960,5750,5750,5750,5750,0
20241029,171500,177525960,5750,5750,5750,5750,0
20241029,171400,177525960,5750,5750,5750,5750,0
20241029,171300,177525960,5750,5750,5750,5750,0
20241029,171200,177525960,5750,5750,5750,5750,0
20241029,171100,177525960,5750,5750,5750,5750,0
20241029,171000,177525960,5750,5750,5750,5750,453
20241029,170900,177525960,5750,5750,5750,5750,0
20241029,170800,177525960,5750,5750,5750,5750,0
20241029,170700,177525960,5750,5750,5750,5750,0
20241029,170600,177525960,5750,5750,5750,5750,0
20241029,170500,177525960,5750,5750,5750,5750,0
20241029,170400,177525960,5750,5750,5750,5750,0
20241029,170300,177525960,5750,5750,5750,5750,0
20241029,170200,177525960,5750,5750,5750,5750,0
20241029,170100,177525960,5750,5750,5750,5750,0
20241029,170000,177525960,5750,5750,5750,5750,0
20241029,165900,177525960,5750,5750,5750,5750,0
20241029,165800,177525960,5750,5750,5750,5750,0
20241029,165700,177525960,5750,5750,5750,5750,0
20241029,165600,177525960,5750,5750,5750,5750,0
20241029,165500,177525960,5750,5750,5750,5750,0
20241029,165400,177525960,5750,5750,5750,5750,0
20241029,165300,177525960,5750,5750,5750,5750,0
20241029,165200,177525960,5750,5750,5750,5750,0
20241029,165100,177525960,5750,5750,5750,5750,0
20241029,165000,177525960,5750,5750,5750,5750,0
20241029,164900,177525960,5750,5750,5750,5750,0
20241029,164800,177525960,5750,5750,5750,5750,0
20241029,164700,177525960,5750,5750,5750,5750,0
20241029,164600,177525960,5750,5750,5750,5750,0
20241029,164500,177525960,5750,5750,5750,5750,0
20241029,164400,177525960,5750,5750,5750,5750,0
20241029,164300,177525960,5750,5750,5750,5750,0
20241029,164200,177525960,5750,5750,5750,5750,0
20241029,164100,177525960,5750,5750,5750,5750,0
20241029,164000,177525960,5750,5750,5750,5750,453
20241029,163900,177525960,5750,5750,5750,5750,0
20241029,163800,177525960,5750,5750,5750,5750,0
20241029,163700,177525960,5750,5750,5750,5750,0
20241029,163600,177525960,5750,5750,5750,5750,0
20241029,163500,177525960,5750,5750,5750,5750,0
20241029,163400,177525960,5750,5750,5750,5750,0
20241029,163300,177525960,5750,5750,5750,5750,0
20241029,163200,177525960,5750,5750,5750,5750,0
20241029,163100,177525960,5750,5750,5750,5750,0
20241029,163000,177525960,5750,5750,5750,5750,0
20241029,162900,177525960,5750,5750,5750,5750,0
20241029,162800,177525960,5750,5750,5750,5750,0
20241029,162700,177525960,5750,5750,5750,5750,0
20241029,162600,177525960,5750,5750,5750,5750,0
20241029,162500,177525960,5750,5750,5750,5750,0
20241029,162400,177525960,5750,5750,5750,5750,0
20241029,162300,177525960,5750,5750,5750,5750,0
20241029,162200,177525960,5750,5750,5750,5750,0
20241029,162100,177525960,5750,5750,5750,5750,0
20241029,162000,177525960,5750,5750,5750,5750,0
20241029,161900,177525960,5750,5750,5750,5750,0
20241029,161800,177525960,5750,5750,5750,5750,0
20241029,161700,177525960,5750,5750,5750,5750,0
20241029,161600,177525960,5750,5750,5750,5750,0
20241029,161500,177525960,5750,5750,5750,5750,0
20241029,161400,177525960,5750,5750,5750,5750,0
20241029,161300,177525960,5750,5750,5750,5750,0
20241029,161200,177525960,5750,5750,5750,5750,0
20241029,161100,177525960,5750,5750,5750,5750,0
20241029,161000,177525960,5750,5750,5750,5750,453
20241029,160900,177525960,5750,5750,5750,5750,0
20241029,160800,177525960,5750,5750,5750,5750,0
20241029,160700,177525960,5750,5750,5750,5750,0
20241029,160600,177525960,5750,5750,5750,5750,0
20241029,160500,177525960,5750,5750,5750,5750,0
20241029,160400,177525960,5750,5750,5750,5750,0
20241029,160300,177525960,5750,5750,5750,5750,0
20241029,160200,177525960,5750,5750,5750,5750,0
20241029,160100,177525960,5750,5750,5750,5750,0
20241029,160000,177525960,5750,5750,5750,5750,0
20241029,155900,177525960,5750,5750,5750,5750,0
20241029,155800,177525960,5750,5750,5750,5750,0
20241029,155700,177525960,5750,5750,5750,5750,0
20241029,155600,177525960,5750,5750,5750,5750,0
20241029,155500,177525960,5750,5750,5750,5750,0
20241029,155400,177525960,5750,5750,5750,5750,0
20241029,155300,177525960,5750,5750,5750,5750,0
20241029,155200,177525960,5750,5750,5750,5750,0
20241029,155100,177525960,5750,5750,5750,5750,0
20241029,155000,177525960,5750,5750,5750,5750,0
20241029,154900,177525960,5750,5750,5750,5750,0
20241029,154800,177525960,5750,5750,5750,5750,0
20241029,154700,177525960,5750,5750,5750,5750,0
20241029,154600,177525960,5750,5750,5750,5750,0
20241029,154500,177525960,5750,5750,5750,5750,0
20241029,154400,177525960,5750,5750,5750,5750,0
20241029,154300,177525960,5750,5750,5750,5750,0
20241029,154200,177525960,5750,5750,5750,5750,0
20241029,154100,177525960,5750,5750,5750,5750,0
20241029,154000,177525960,5750,5750,5750,5750,453
20241029,153900,177525960,5750,5750,5750,5750,0
20241029,153800,177525960,5750,5750,5750,5750,0
20241029,153700,177525960,5750,5750,5750,5750,0
20241029,153600,177525960,5750,5750,5750,5750,0
20241029,153500,177525960,5750,5750,5750,5750,0
20241029,153400,177525960,5750,5750,5750,5750,0
20241029,153300,177525960,5750,5750,5750,5750,0
20241029,153200,177525960,5750,5750,5750,5750,0
20241029,153100,177525960,5750,5750,5750,5750,0
20241029,153000,177525960,5750,5750,5750,5750,453
20241029,152900,174921210,5770,5770,5770,5770,0
20241029,152800,174921210,5770,5770,5770,5770,0
20241029,152700,174921210,5770,5770,5770,5770,0
20241029,152600,174921210,5770,5770,5770,5770,0
20241029,152500,174921210,5770,5770,5770,5770,0
20241029,152400,174921210,5770,5770,5770,5770,0
20241029,152300,174921210,5770,5770,5770,5770,0
20241029,152200,174921210,5770,5770,5770,5770,0
20241029,152100,174921210,5770,5770,5770,5770,0
20241029,152000,174921210,5770,5770,5770,5770,0
20241029,151900,174921210,5770,5770,5770,5770,16
20241029,151800,174828890,5760,5760,5760,5760,46
20241029,151700,174563930,5760,5760,5760,5760,0
20241029,151600,174563930,5760,5760,5760,5760,0
20241029,151500,174563930,5760,5760,5760,5760,18
20241029,151400,174460250,5760,5760,5760,5760,0
20241029,151300,174460250,5760,5760,5760,5760,30
20241029,151200,174287450,5750,5750,5750,5750,20
20241029,151100,174172450,5740,5740,5740,5740,0
20241029,151000,174172450,5740,5740,5740,5740,8
20241029,150900,174126530,5760,5760,5760,5760,2
20241029,150800,174115010,5760,5760,5760,5760,0
20241029,150700,174115010,5760,5760,5760,5760,0
20241029,150600,174115010,5760,5760,5760,5760,50
20241029,150500,173827010,5750,5750,5750,5750,0
20241029,150400,173827010,5750,5760,5760,5750,63
20241029,150300,173464640,5760,5760,5760,5760,1
20241029,150200,173458880,5750,5750,5750,5750,0
20241029,150100,173458880,5750,5740,5750,5730,892
20241029,150000,168336300,5740,5750,5750,5740,400
20241029,145900,166038300,5750,5750,5750,5750,0
20241029,145800,166038300,5750,5750,5750,5750,0
20241029,145700,166038300,5750,5750,5750,5750,0
20241029,145600,166038300,5750,5750,5750,5750,0
20241029,145500,166038300,5750,5750,5750,5750,0
20241029,145400,166038300,5750,5750,5750,5750,0
20241029,145300,166038300,5750,5750,5750,5750,0
20241029,145200,166038300,5750,5750,5750,5750,5
20241029,145100,166009550,5740,5740,5740,5740,0
20241029,145000,166009550,5740,5750,5750,5740,36
20241029,144900,165802560,5750,5750,5750,5750,9
20241029,144800,165750810,5750,5750,5750,5750,50
20241029,144700,165463310,5750,5750,5750,5750,0
20241029,144600,165463310,5750,5750,5750,5750,0
20241029,144500,165463310,5750,5750,5750,5750,0
20241029,144400,165463310,5750,5750,5750,5750,0
20241029,144300,165463310,5750,5750,5750,5750,0
20241029,144200,165463310,5750,5750,5750,5750,0
20241029,144100,165463310,5750,5750,5750,5750,0
20241029,144000,165463310,5750,5750,5750,5750,1
20241029,143900,165457560,5750,5750,5750,5750,0
20241029,143800,165457560,5750,5750,5750,5750,25
20241029,143700,165313810,5750,5750,5750,5750,50
20241029,143600,165026310,5750,5750,5750,5750,0
20241029,143500,165026310,5750,5750,5750,5750,0
20241029,143400,165026310,5750,5750,5750,5750,1
20241029,143300,165020560,5750,5750,5750,5750,0
20241029,143200,165020560,5750,5750,5750,5750,0
20241029,143100,165020560,5750,5750,5750,5750,0
20241029,143000,165020560,5750,5750,5750,5750,0
20241029,142900,165020560,5750,5750,5750,5750,0
20241029,142800,165020560,5750,5750,5750,5750,0
20241029,142700,165020560,5750,5750,5750,5750,0
20241029,142600,165020560,5750,5750,5750,5750,0
20241029,142500,165020560,5750,5750,5750,5750,0
20241029,142400,165020560,5750,5750,5750,5750,0
20241029,142300,165020560,5750,5750,5750,5750,0
20241029,142200,165020560,5750,5750,5750,5750,0
20241029,142100,165020560,5750,5750,5750,5750,0
20241029,142000,165020560,5750,5740,5750,5740,496
20241029,141900,162168920,5730,5730,5730,5730,0
20241029,141800,162168920,5730,5730,5730,5730,0
20241029,141700,162168920,5730,5730,5730,5730,0
20241029,141600,162168920,5730,5730,5730,5730,0
20241029,141500,162168920,5730,5730,5730,5730,0
20241029,141400,162168920,5730,5730,5730,5730,10
20241029,141300,162111620,5730,5730,5730,5730,0
20241029,141200,162111620,5730,5730,5730,5730,0
20241029,141100,162111620,5730,5730,5730,5730,0
20241029,141000,162111620,5730,5730,5730,5730,0
20241029,140900,162111620,5730,5730,5730,5730,0
20241029,140800,162111620,5730,5730,5730,5730,0
20241029,140700,162111620,5730,5730,5730,5730,350
20241029,140600,160106120,5720,5750,5750,5720,3833
20241029,140500,138153070,5750,5750,5750,5750,1
20241029,140400,138147320,5750,5750,5750,5750,0
20241029,140300,138147320,5750,5750,5750,5750,0
20241029,140200,138147320,5750,5750,5750,5750,0
20241029,140100,138147320,5750,5750,5750,5750,1
20241029,140000,138141570,5770,5770,5770,5770,0
20241029,135900,138141570,5770,5770,5770,5770,0
20241029,135800,138141570,5770,5770,5770,5770,0
20241029,135700,138141570,5770,5770,5770,5770,0
20241029,135600,138141570,5770,5770,5770,5770,0
20241029,135500,138141570,5770,5770,5770,5770,2
20241029,135400,138130030,5760,5760,5760,5760,0
20241029,135300,138130030,5760,5760,5760,5760,0
20241029,135200,138130030,5760,5760,5760,5760,0
20241029,135100,138130030,5760,5760,5760,5760,1176
20241029,135000,131356270,5770,5770,5770,5770,0
20241029,134900,131356270,5770,5770,5770,5770,31
20241029,134800,131177400,5770,5770,5770,5770,0
20241029,134700,131177400,5770,5770,5770,5770,0
20241029,134600,131177400,5770,5770,5770,5770,0
20241029,134500,131177400,5770,5770,5770,5770,0
20241029,134400,131177400,5770,5770,5770,5770,27
20241029,134300,131021610,5780,5780,5780,5780,0
20241029,134200,131021610,5780,5780,5780,5780,0
20241029,134100,131021610,5780,5780,5780,5780,0
20241029,134000,131021610,5780,5780,5780,5780,17
20241029,133900,130923350,5780,5780,5780,5780,0
20241029,133800,130923350,5780,5780,5780,5780,0
20241029,133700,130923350,5780,5780,5780,5780,0
20241029,133600,130923350,5780,5780,5780,5780,0
20241029,133500,130923350,5780,5780,5780,5780,0
20241029,133400,130923350,5780,5780,5780,5780,0
20241029,133300,130923350,5780,5780,5780,5780,10
20241029,133200,130865550,5770,5770,5770,5770,0
20241029,133100,130865550,5770,5770,5770,5770,390
20241029,133000,128615250,5770,5770,5770,5770,6
20241029,132900,128580630,5770,5770,5770,5770,0
20241029,132800,128580630,5770,5770,5770,5770,0
20241029,132700,128580630,5770,5770,5770,5770,0
20241029,132600,128580630,5770,5770,5770,5770,30
20241029,132500,128407530,5770,5770,5770,5770,0
20241029,132400,128407530,5770,5770,5770,5770,0
20241029,132300,128407530,5770,5770,5770,5770,0
20241029,132200,128407530,5770,5770,5770,5770,52
20241029,132100,128107490,5770,5770,5770,5770,60
20241029,132000,127761290,5770,5770,5770,5770,10
20241029,131900,127703590,5760,5760,5760,5760,196
20241029,131800,126574630,5770,5770,5770,5770,0
20241029,131700,126574630,5770,5770,5770,5770,0
20241029,131600,126574630,5770,5770,5770,5770,0
20241029,131500,126574630,5770,5770,5770,5770,1
20241029,131400,126568860,5770,5770,5770,5770,0
20241029,131300,126568860,5770,5770,5770,5770,0
20241029,131200,126568860,5770,5770,5770,5770,0
20241029,131100,126568860,5770,5770,5770,5770,0
20241029,131000,126568860,5770,5770,5770,5770,20
20241029,130900,126453460,5760,5760,5760,5760,0
20241029,130800,126453460,5760,5760,5760,5760,0
20241029,130700,126453460,5760,5760,5760,5760,0
20241029,130600,126453460,5760,5760,5760,5760,0
20241029,130500,126453460,5760,5760,5760,5760,0
20241029,130400,126453460,5760,5760,5760,5760,0
20241029,130300,126453460,5760,5760,5760,5760,50
20241029,130200,126165460,5760,5760,5760,5760,0
20241029,130100,126165460,5760,5760,5760,5760,50
20241029,130000,125877460,5770,5770,5770,5770,19
20241029,125900,125767830,5770,5770,5770,5770,0
20241029,125800,125767830,5770,5770,5770,5770,0
20241029,125700,125767830,5770,5770,5770,5770,0
20241029,125600,125767830,5770,5770,5770,5770,0
20241029,125500,125767830,5770,5770,5770,5770,0
20241029,125400,125767830,5770,5770,5770,5770,0
20241029,125300,125767830,5770,5770,5770,5770,0
20241029,125200,125767830,5770,5770,5770,5770,0
20241029,125100,125767830,5770,5770,5770,5770,0
20241029,125000,125767830,5770,5770,5770,5770,0
20241029,124900,125767830,5770,5770,5770,5770,0
20241029,124800,125767830,5770,5770,5770,5770,0
20241029,124700,125767830,5770,5770,5770,5770,1
20241029,124600,125762060,5770,5770,5770,5770,5
20241029,124500,125733210,5770,5770,5770,5770,4
20241029,124400,125710130,5770,5770,5770,5770,0
20241029,124300,125710130,5770,5770,5770,5770,0
20241029,124200,125710130,5770,5770,5770,5770,0
20241029,124100,125710130,5770,5770,5770,5770,0
20241029,124000,125710130,5770,5770,5770,5770,1
20241029,123900,125704360,5760,5760,5760,5760,0
20241029,123800,125704360,5760,5760,5760,5760,9
20241029,123700,125652520,5760,5760,5760,5760,0
20241029,123600,125652520,5760,5760,5760,5760,0
20241029,123500,125652520,5760,5760,5760,5760,0
20241029,123400,125652520,5760,5760,5760,5760,0
20241029,123300,125652520,5760,5760,5760,5760,0
20241029,123200,125652520,5760,5760,5760,5760,0
20241029,123100,125652520,5760,5760,5760,5760,0
20241029,123000,125652520,5760,5760,5760,5760,0
20241029,122900,125652520,5760,5760,5760,5760,0
20241029,122800,125652520,5760,5760,5760,5760,0
20241029,122700,125652520,5760,5760,5760,5760,0
20241029,122600,125652520,5760,5760,5760,5760,51
20241029,122500,125358760,5770,5770,5770,5770,0
20241029,122400,125358760,5770,5770,5770,5770,19
20241029,122300,125249130,5770,5770,5770,5770,0
20241029,122200,125249130,5770,5770,5770,5770,0
20241029,122100,125249130,5770,5770,5770,5770,0
20241029,122000,125249130,5770,5770,5770,5770,5
20241029,121900,125220280,5770,5770,5770,5770,0
20241029,121800,125220280,5770,5770,5770,5770,0
20241029,121700,125220280,5770,5770,5770,5770,0
20241029,121600,125220280,5770,5770,5770,5770,20
20241029,121500,125104880,5770,5770,5770,5770,0
20241029,121400,125104880,5770,5770,5770,5770,0
20241029,121300,125104880,5770,5770,5770,5770,0
20241029,121200,125104880,5770,5770,5770,5770,1
20241029,121100,125099110,5770,5770,5770,5770,2
20241029,121000,125087570,5770,5770,5770,5770,0
20241029,120900,125087570,5770,5770,5770,5770,10
20241029,120800,125029870,5770,5770,5770,5770,0
20241029,120700,125029870,5770,5770,5770,5770,0
20241029,120600,125029870,5770,5770,5770,5770,20
20241029,120500,124914470,5770,5770,5770,5770,0
20241029,120400,124914470,5770,5770,5770,5770,0
20241029,120300,124914470,5770,5770,5770,5770,1
20241029,120200,124908700,5740,5740,5740,5740,0
20241029,120100,124908700,5740,5760,5760,5740,200
20241029,120000,123758840,5760,5760,5760,5760,0
20241029,115900,123758840,5760,5760,5760,5760,0
20241029,115800,123758840,5760,5760,5760,5760,0
20241029,115700,123758840,5760,5760,5760,5760,50
20241029,115600,123470840,5760,5760,5760,5760,0
20241029,115500,123470840,5760,5760,5760,5760,0
20241029,115400,123470840,5760,5760,5760,5760,40
20241029,115300,123240440,5760,5760,5760,5760,0
20241029,115200,123240440,5760,5760,5760,5760,37
20241029,115100,123027320,5770,5770,5770,5770,1
20241029,115000,123021550,5770,5770,5770,5770,30
20241029,114900,122848450,5780,5780,5780,5780,0
20241029,114800,122848450,5780,5780,5780,5780,0
20241029,114700,122848450,5780,5800,5800,5780,3
20241029,114600,122831090,5780,5780,5780,5780,121
20241029,114500,122131710,5790,5770,5790,5770,423
20241029,114400,119687030,5760,5760,5760,5760,216
20241029,114300,118442870,5760,5760,5760,5760,9
20241029,114200,118391030,5760,5760,5760,5760,62
20241029,114100,118033910,5750,5750,5750,5750,0
20241029,114000,118033910,5750,5750,5750,5750,0
20241029,113900,118033910,5750,5750,5750,5750,0
20241029,113800,118033910,5750,5760,5760,5750,92
20241029,113700,117504210,5760,5760,5760,5760,0
20241029,113600,117504210,5760,5760,5760,5760,20
20241029,113500,117389010,5760,5760,5760,5760,10
20241029,113400,117331410,5760,5760,5760,5760,0
20241029,113300,117331410,5760,5760,5760,5760,0
20241029,113200,117331410,5760,5760,5760,5760,10
20241029,113100,117273810,5760,5760,5760,5760,0
20241029,113000,117273810,5760,5760,5760,5760,0
20241029,112900,117273810,5760,5760,5760,5760,0
20241029,112800,117273810,5760,5760,5760,5760,0
20241029,112700,117273810,5760,5760,5760,5760,19
20241029,112600,117164370,5750,5750,5750,5750,65
20241029,112500,116790620,5750,5750,5750,5750,0
20241029,112400,116790620,5750,5750,5750,5750,0
20241029,112300,116790620,5750,5760,5760,5750,394
20241029,112200,114523510,5770,5770,5770,5770,0
20241029,112100,114523510,5770,5770,5770,5770,0
20241029,112000,114523510,5770,5770,5770,5770,0
20241029,111900,114523510,5770,5770,5770,5770,0
20241029,111800,114523510,5770,5770,5770,5770,0
20241029,111700,114523510,5770,5770,5770,5770,0
20241029,111600,114523510,5770,5770,5770,5770,1
20241029,111500,114517740,5760,5760,5760,5760,20
20241029,111400,114402540,5760,5760,5760,5760,23
20241029,111300,114270060,5760,5760,5760,5760,0
20241029,111200,114270060,5760,5760,5760,5760,0
20241029,111100,114270060,5760,5760,5760,5760,0
20241029,111000,114270060,5760,5760,5760,5760,9
20241029,110900,114218220,5760,5760,5760,5760,0
20241029,110800,114218220,5760,5770,5770,5760,146
20241029,110700,113376770,5770,5770,5770,5770,0
20241029,110600,113376770,5770,5770,5770,5770,0
20241029,110500,113376770,5770,5770,5770,5770,0
20241029,110400,113376770,5770,5770,5770,5770,0
20241029,110300,113376770,5770,5760,5770,5760,14
20241029,110200,113296120,5760,5760,5760,5760,100
20241029,110100,112720120,5760,5760,5760,5760,0
20241029,110000,112720120,5760,5750,5760,5750,117
20241029,105900,112047090,5750,5750,5750,5750,0
20241029,105800,112047090,5750,5740,5750,5740,25
20241029,105700,111903500,5740,5740,5740,5740,0
20241029,105600,111903500,5740,5740,5740,5740,550
20241029,105500,108746500,5740,5740,5740,5740,62
20241029,105400,108390620,5740,5740,5740,5740,70
20241029,105300,107988820,5740,5740,5740,5740,0
20241029,105200,107988820,5740,5740,5740,5740,0
20241029,105100,107988820,5740,5740,5740,5740,35
20241029,105000,107787920,5750,5750,5750,5750,0
20241029,104900,107787920,5750,5750,5750,5750,0
20241029,104800,107787920,5750,5750,5750,5750,0
20241029,104700,107787920,5750,5750,5750,5750,0
20241029,104600,107787920,5750,5750,5750,5750,0
20241029,104500,107787920,5750,5750,5750,5750,44
20241029,104400,107534920,5750,5750,5750,5750,0
20241029,104300,107534920,5750,5750,5750,5750,1
20241029,104200,107529170,5750,5750,5750,5750,1
20241029,104100,107523420,5750,5750,5750,5750,10
20241029,104000,107465920,5750,5750,5750,5750,0
20241029,103900,107465920,5750,5750,5750,5750,0
20241029,103800,107465920,5750,5750,5750,5750,0
20241029,103700,107465920,5750,5760,5760,5750,157
20241029,103600,106562860,5760,5760,5760,5760,0
20241029,103500,106562860,5760,5760,5760,5760,18
20241029,103400,106459180,5760,5760,5760,5760,0
20241029,103300,106459180,5760,5760,5760,5760,2
20241029,103200,106447660,5760,5750,5760,5750,155
20241029,103100,105555830,5730,5730,5730,5730,0
20241029,103000,105555830,5730,5730,5730,5730,280
20241029,102900,103951430,5750,5750,5750,5750,0
20241029,102800,103951430,5750,5750,5750,5750,0
20241029,102700,103951430,5750,5750,5750,5750,0
20241029,102600,103951430,5750,5730,5750,5730,301
20241029,102500,102223640,5730,5730,5730,5730,34
20241029,102400,102028820,5740,5740,5740,5740,130
20241029,102300,101282620,5730,5730,5730,5730,425
20241029,102200,98847370,5750,5740,5750,5740,15
20241029,102100,98761220,5740,5740,5740,5740,26
20241029,102000,98611980,5750,5750,5750,5750,0
20241029,101900,98611980,5750,5750,5750,5750,0
20241029,101800,98611980,5750,5750,5750,5750,0
20241029,101700,98611980,5750,5750,5750,5750,7
20241029,101600,98571730,5750,5750,5750,5750,17
20241029,101500,98473980,5750,5740,5750,5740,45
20241029,101400,98215440,5740,5740,5740,5740,82
20241029,101300,97744760,5740,5740,5740,5740,203
20241029,101200,96579540,5760,5750,5760,5750,72
20241029,101100,96165320,5750,5750,5750,5750,0
20241029,101000,96165320,5750,5750,5750,5750,3
20241029,100900,96148070,5740,5740,5740,5740,11
20241029,100800,96084930,5750,5740,5750,5740,55
20241029,100700,95769220,5740,5740,5740,5740,0
20241029,100600,95769220,5740,5740,5740,5740,0
20241029,100500,95769220,5740,5740,5740,5740,1
20241029,100400,95763480,5740,5740,5740,5740,1
20241029,100300,95757740,5740,5740,5740,5740,0
20241029,100200,95757740,5740,5740,5740,5740,0
20241029,100100,95757740,5740,5740,5740,5740,7
20241029,100000,95717560,5730,5720,5730,5720,909
20241029,095900,90513690,5710,5710,5710,5710,0
20241029,095800,90513690,5710,5710,5710,5710,0
20241029,095700,90513690,5710,5720,5720,5710,907
20241029,095600,85334040,5720,5710,5720,5710,110
20241029,095500,84704940,5710,5710,5710,5710,0
20241029,095400,84704940,5710,5730,5730,5710,500
20241029,095300,81844980,5730,5730,5730,5730,0
20241029,095200,81844980,5730,5730,5730,5730,1
20241029,095100,81839250,5740,5740,5740,5740,0
20241029,095000,81839250,5740,5730,5740,5720,283
20241029,094900,80218460,5730,5730,5730,5730,36
20241029,094800,80012180,5730,5730,5730,5730,65
20241029,094700,79639730,5730,5730,5730,5730,0
20241029,094600,79639730,5730,5730,5730,5730,0
20241029,094500,79639730,5730,5730,5730,5730,2
20241029,094400,79628270,5730,5730,5730,5710,801
20241029,094300,75049000,5740,5740,5740,5740,1
20241029,094200,75043260,5740,5750,5750,5730,35
20241029,094100,74842450,5750,5750,5780,5740,1513
20241029,094000,66152930,5750,5740,5750,5740,103
20241029,093900,65561180,5740,5740,5740,5730,28
20241029,093800,65400540,5720,5730,5740,5720,33
20241029,093700,65211710,5720,5730,5730,5720,300
20241029,093600,63494660,5760,5730,5760,5730,58
20241029,093500,63162160,5730,5730,5730,5730,0
20241029,093400,63162160,5730,5730,5730,5710,12
20241029,093300,63093600,5720,5720,5720,5720,230
20241029,093200,61778000,5740,5740,5740,5740,1
20241029,093100,61772260,5740,5740,5740,5740,17
20241029,093000,61674680,5740,5740,5750,5720,71
20241029,092900,61267230,5740,5730,5740,5710,157
20241029,092800,60367700,5710,5710,5710,5710,0
20241029,092700,60367700,5710,5710,5710,5710,357
20241029,092600,58329230,5720,5720,5720,5720,51
20241029,092500,58037510,5710,5710,5710,5710,0
20241029,092400,58037510,5710,5730,5740,5710,332
20241029,092300,56138090,5730,5730,5730,5730,48
20241029,092200,55863050,5740,5740,5740,5740,23
20241029,092100,55731030,5740,5740,5740,5740,51
20241029,092000,55438290,5740,5770,5770,5740,724
20241029,091900,51273990,5770,5770,5780,5770,285
20241029,091800,49627200,5770,5770,5770,5770,0
20241029,091700,49627200,5770,5770,5770,5770,0
20241029,091600,49627200,5770,5770,5770,5770,0
20241029,091500,49627200,5770,5770,5770,5770,0
20241029,091400,49627200,5770,5770,5770,5770,3
20241029,091300,49609890,5760,5790,5790,5760,8
20241029,091200,49563650,5790,5770,5790,5760,535
20241029,091100,46480320,5790,5790,5790,5790,0
20241029,091000,46480320,5790,5790,5790,5760,63
20241029,090900,46117180,5760,5800,5800,5760,152
20241029,090800,45240220,5800,5800,5800,5800,1
20241029,090700,45234420,5800,5790,5800,5770,177
20241029,090600,44211920,5770,5770,5770,5770,2
20241029,090500,44200380,5800,5810,5810,5760,6
20241029,090400,44165700,5810,5830,5830,5790,3170
20241029,090300,25756100,5820,5820,5840,5810,22
20241029,090200,25628000,5840,5790,5850,5790,2428
20241029,090100,11569660,5790,5780,5790,5780,11
20241029,090000,11506070,5750,5750,5790,5740,2001