KissMeData/105740/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201600,215635190,7210,7210,7210,7210,499
20241030,201500,215635190,7210,7210,7210,7210,0
20241030,201400,215635190,7210,7210,7210,7210,0
20241030,201300,215635190,7210,7210,7210,7210,0
20241030,201200,215635190,7210,7210,7210,7210,0
20241030,201100,215635190,7210,7210,7210,7210,0
20241030,201000,215635190,7210,7210,7210,7210,0
20241030,200900,215635190,7210,7210,7210,7210,0
20241030,200800,215635190,7210,7210,7210,7210,0
20241030,200700,215635190,7210,7210,7210,7210,0
20241030,200600,215635190,7210,7210,7210,7210,0
20241030,200500,215635190,7210,7210,7210,7210,0
20241030,200400,215635190,7210,7210,7210,7210,0
20241030,200300,215635190,7210,7210,7210,7210,0
20241030,200200,215635190,7210,7210,7210,7210,0
20241030,200100,215635190,7210,7210,7210,7210,0
20241030,200000,215635190,7210,7210,7210,7210,0
20241030,195900,215635190,7210,7210,7210,7210,0
20241030,195800,215635190,7210,7210,7210,7210,0
20241030,195700,215635190,7210,7210,7210,7210,0
20241030,195600,215635190,7210,7210,7210,7210,0
20241030,195500,215635190,7210,7210,7210,7210,0
20241030,195400,215635190,7210,7210,7210,7210,0
20241030,195300,215635190,7210,7210,7210,7210,0
20241030,195200,215635190,7210,7210,7210,7210,0
20241030,195100,215635190,7210,7210,7210,7210,0
20241030,195000,215635190,7210,7210,7210,7210,0
20241030,194900,215635190,7210,7210,7210,7210,0
20241030,194800,215635190,7210,7210,7210,7210,0
20241030,194700,215635190,7210,7210,7210,7210,0
20241030,194600,215635190,7210,7210,7210,7210,499
20241030,194500,215635190,7210,7210,7210,7210,0
20241030,194400,215635190,7210,7210,7210,7210,0
20241030,194300,215635190,7210,7210,7210,7210,0
20241030,194200,215635190,7210,7210,7210,7210,0
20241030,194100,215635190,7210,7210,7210,7210,0
20241030,194000,215635190,7210,7210,7210,7210,0
20241030,193900,215635190,7210,7210,7210,7210,0
20241030,193800,215635190,7210,7210,7210,7210,0
20241030,193700,215635190,7210,7210,7210,7210,0
20241030,193600,215635190,7210,7210,7210,7210,0
20241030,193500,215635190,7210,7210,7210,7210,0
20241030,193400,215635190,7210,7210,7210,7210,0
20241030,193300,215635190,7210,7210,7210,7210,0
20241030,193200,215635190,7210,7210,7210,7210,0
20241030,193100,215635190,7210,7210,7210,7210,0
20241030,193000,215635190,7210,7210,7210,7210,0
20241030,192900,215635190,7210,7210,7210,7210,0
20241030,192800,215635190,7210,7210,7210,7210,0
20241030,192700,215635190,7210,7210,7210,7210,0
20241030,192600,215635190,7210,7210,7210,7210,0
20241030,192500,215635190,7210,7210,7210,7210,0
20241030,192400,215635190,7210,7210,7210,7210,0
20241030,192300,215635190,7210,7210,7210,7210,0
20241030,192200,215635190,7210,7210,7210,7210,0
20241030,192100,215635190,7210,7210,7210,7210,0
20241030,192000,215635190,7210,7210,7210,7210,0
20241030,191900,215635190,7210,7210,7210,7210,0
20241030,191800,215635190,7210,7210,7210,7210,0
20241030,191700,215635190,7210,7210,7210,7210,0
20241030,191600,215635190,7210,7210,7210,7210,499
20241030,191500,215635190,7210,7210,7210,7210,0
20241030,191400,215635190,7210,7210,7210,7210,0
20241030,191300,215635190,7210,7210,7210,7210,0
20241030,191200,215635190,7210,7210,7210,7210,0
20241030,191100,215635190,7210,7210,7210,7210,0
20241030,191000,215635190,7210,7210,7210,7210,0
20241030,190900,215635190,7210,7210,7210,7210,0
20241030,190800,215635190,7210,7210,7210,7210,0
20241030,190700,215635190,7210,7210,7210,7210,0
20241030,190600,215635190,7210,7210,7210,7210,0
20241030,190500,215635190,7210,7210,7210,7210,0
20241030,190400,215635190,7210,7210,7210,7210,0
20241030,190300,215635190,7210,7210,7210,7210,0
20241030,190200,215635190,7210,7210,7210,7210,0
20241030,190100,215635190,7210,7210,7210,7210,0
20241030,190000,215635190,7210,7210,7210,7210,0
20241030,185900,215635190,7210,7210,7210,7210,0
20241030,185800,215635190,7210,7210,7210,7210,0
20241030,185700,215635190,7210,7210,7210,7210,0
20241030,185600,215635190,7210,7210,7210,7210,0
20241030,185500,215635190,7210,7210,7210,7210,0
20241030,185400,215635190,7210,7210,7210,7210,0
20241030,185300,215635190,7210,7210,7210,7210,0
20241030,185200,215635190,7210,7210,7210,7210,0
20241030,185100,215635190,7210,7210,7210,7210,0
20241030,185000,215635190,7210,7210,7210,7210,0
20241030,184900,215635190,7210,7210,7210,7210,0
20241030,184800,215635190,7210,7210,7210,7210,0
20241030,184700,215635190,7210,7210,7210,7210,0
20241030,184600,215635190,7210,7210,7210,7210,499
20241030,184500,215635190,7210,7210,7210,7210,0
20241030,184400,215635190,7210,7210,7210,7210,0
20241030,184300,215635190,7210,7210,7210,7210,0
20241030,184200,215635190,7210,7210,7210,7210,0
20241030,184100,215635190,7210,7210,7210,7210,0
20241030,184000,215635190,7210,7210,7210,7210,0
20241030,183900,215635190,7210,7210,7210,7210,0
20241030,183800,215635190,7210,7210,7210,7210,0
20241030,183700,215635190,7210,7210,7210,7210,0
20241030,183600,215635190,7210,7210,7210,7210,0
20241030,183500,215635190,7210,7210,7210,7210,0
20241030,183400,215635190,7210,7210,7210,7210,0
20241030,183300,215635190,7210,7210,7210,7210,0
20241030,183200,215635190,7210,7210,7210,7210,0
20241030,183100,215635190,7210,7210,7210,7210,0
20241030,183000,215635190,7210,7210,7210,7210,0
20241030,182900,215635190,7210,7210,7210,7210,0
20241030,182800,215635190,7210,7210,7210,7210,0
20241030,182700,215635190,7210,7210,7210,7210,0
20241030,182600,215635190,7210,7210,7210,7210,0
20241030,182500,215635190,7210,7210,7210,7210,0
20241030,182400,215635190,7210,7210,7210,7210,0
20241030,182300,215635190,7210,7210,7210,7210,0
20241030,182200,215635190,7210,7210,7210,7210,0
20241030,182100,215635190,7210,7210,7210,7210,0
20241030,182000,215635190,7210,7210,7210,7210,0
20241030,181900,215635190,7210,7210,7210,7210,0
20241030,181800,215635190,7210,7210,7210,7210,0
20241030,181700,215635190,7210,7210,7210,7210,0
20241030,181600,215635190,7210,7210,7210,7210,499
20241030,181500,215635190,7210,7210,7210,7210,0
20241030,181400,215635190,7210,7210,7210,7210,0
20241030,181300,215635190,7210,7210,7210,7210,0
20241030,181200,215635190,7210,7210,7210,7210,0
20241030,181100,215635190,7210,7210,7210,7210,0
20241030,181000,215635190,7210,7210,7210,7210,0
20241030,180900,215635190,7210,7210,7210,7210,0
20241030,180800,215635190,7210,7210,7210,7210,0
20241030,180700,215635190,7210,7210,7210,7210,0
20241030,180600,215635190,7210,7210,7210,7210,0
20241030,180500,215635190,7210,7210,7210,7210,0
20241030,180400,215635190,7210,7210,7210,7210,0
20241030,180300,215635190,7210,7210,7210,7210,0
20241030,180200,215635190,7210,7210,7210,7210,0
20241030,180100,215635190,7210,7210,7210,7210,0
20241030,180000,215635190,7210,7210,7210,7210,0
20241030,175900,215635190,7210,7210,7210,7210,0
20241030,175800,215635190,7210,7210,7210,7210,0
20241030,175700,215635190,7210,7210,7210,7210,0
20241030,175600,215635190,7210,7210,7210,7210,0
20241030,175500,215635190,7210,7210,7210,7210,0
20241030,175400,215635190,7210,7210,7210,7210,0
20241030,175300,215635190,7210,7210,7210,7210,0
20241030,175200,215635190,7210,7210,7210,7210,0
20241030,175100,215635190,7210,7210,7210,7210,0
20241030,175000,215635190,7210,7210,7210,7210,0
20241030,174900,215635190,7210,7210,7210,7210,0
20241030,174800,215635190,7210,7210,7210,7210,0
20241030,174700,215635190,7210,7210,7210,7210,0
20241030,174600,215635190,7210,7210,7210,7210,499
20241030,174500,215635190,7210,7210,7210,7210,0
20241030,174400,215635190,7210,7210,7210,7210,0
20241030,174300,215635190,7210,7210,7210,7210,0
20241030,174200,215635190,7210,7210,7210,7210,0
20241030,174100,215635190,7210,7210,7210,7210,0
20241030,174000,215635190,7210,7210,7210,7210,0
20241030,173900,215635190,7210,7210,7210,7210,0
20241030,173800,215635190,7210,7210,7210,7210,0
20241030,173700,215635190,7210,7210,7210,7210,0
20241030,173600,215635190,7210,7210,7210,7210,0
20241030,173500,215635190,7210,7210,7210,7210,0
20241030,173400,215635190,7210,7210,7210,7210,0
20241030,173300,215635190,7210,7210,7210,7210,0
20241030,173200,215635190,7210,7210,7210,7210,0
20241030,173100,215635190,7210,7210,7210,7210,0
20241030,173000,215635190,7210,7210,7210,7210,0
20241030,172900,215635190,7210,7210,7210,7210,0
20241030,172800,215635190,7210,7210,7210,7210,0
20241030,172700,215635190,7210,7210,7210,7210,0
20241030,172600,215635190,7210,7210,7210,7210,0
20241030,172500,215635190,7210,7210,7210,7210,0
20241030,172400,215635190,7210,7210,7210,7210,0
20241030,172300,215635190,7210,7210,7210,7210,0
20241030,172200,215635190,7210,7210,7210,7210,0
20241030,172100,215635190,7210,7210,7210,7210,0
20241030,172000,215635190,7210,7210,7210,7210,0
20241030,171900,215635190,7210,7210,7210,7210,0
20241030,171800,215635190,7210,7210,7210,7210,0
20241030,171700,215635190,7210,7210,7210,7210,0
20241030,171600,215635190,7210,7210,7210,7210,499
20241030,171500,215635190,7210,7210,7210,7210,0
20241030,171400,215635190,7210,7210,7210,7210,0
20241030,171300,215635190,7210,7210,7210,7210,0
20241030,171200,215635190,7210,7210,7210,7210,0
20241030,171100,215635190,7210,7210,7210,7210,0
20241030,171000,215635190,7210,7210,7210,7210,0
20241030,170900,215635190,7210,7210,7210,7210,0
20241030,170800,215635190,7210,7210,7210,7210,0
20241030,170700,215635190,7210,7210,7210,7210,0
20241030,170600,215635190,7210,7210,7210,7210,0
20241030,170500,215635190,7210,7210,7210,7210,0
20241030,170400,215635190,7210,7210,7210,7210,0
20241030,170300,215635190,7210,7210,7210,7210,0
20241030,170200,215635190,7210,7210,7210,7210,0
20241030,170100,215635190,7210,7210,7210,7210,0
20241030,170000,215635190,7210,7210,7210,7210,0
20241030,165900,215635190,7210,7210,7210,7210,0
20241030,165800,215635190,7210,7210,7210,7210,0
20241030,165700,215635190,7210,7210,7210,7210,0
20241030,165600,215635190,7210,7210,7210,7210,0
20241030,165500,215635190,7210,7210,7210,7210,0
20241030,165400,215635190,7210,7210,7210,7210,0
20241030,165300,215635190,7210,7210,7210,7210,0
20241030,165200,215635190,7210,7210,7210,7210,0
20241030,165100,215635190,7210,7210,7210,7210,0
20241030,165000,215635190,7210,7210,7210,7210,0
20241030,164900,215635190,7210,7210,7210,7210,0
20241030,164800,215635190,7210,7210,7210,7210,0
20241030,164700,215635190,7210,7210,7210,7210,0
20241030,164600,215635190,7210,7210,7210,7210,499
20241030,164500,215635190,7210,7210,7210,7210,0
20241030,164400,215635190,7210,7210,7210,7210,0
20241030,164300,215635190,7210,7210,7210,7210,0
20241030,164200,215635190,7210,7210,7210,7210,0
20241030,164100,215635190,7210,7210,7210,7210,0
20241030,164000,215635190,7210,7210,7210,7210,0
20241030,163900,215635190,7210,7210,7210,7210,0
20241030,163800,215635190,7210,7210,7210,7210,0
20241030,163700,215635190,7210,7210,7210,7210,0
20241030,163600,215635190,7210,7210,7210,7210,0
20241030,163500,215635190,7210,7210,7210,7210,0
20241030,163400,215635190,7210,7210,7210,7210,0
20241030,163300,215635190,7210,7210,7210,7210,0
20241030,163200,215635190,7210,7210,7210,7210,0
20241030,163100,215635190,7210,7210,7210,7210,0
20241030,163000,215635190,7210,7210,7210,7210,0
20241030,162900,215635190,7210,7210,7210,7210,0
20241030,162800,215635190,7210,7210,7210,7210,0
20241030,162700,215635190,7210,7210,7210,7210,0
20241030,162600,215635190,7210,7210,7210,7210,0
20241030,162500,215635190,7210,7210,7210,7210,0
20241030,162400,215635190,7210,7210,7210,7210,0
20241030,162300,215635190,7210,7210,7210,7210,0
20241030,162200,215635190,7210,7210,7210,7210,0
20241030,162100,215635190,7210,7210,7210,7210,0
20241030,162000,215635190,7210,7210,7210,7210,0
20241030,161900,215635190,7210,7210,7210,7210,0
20241030,161800,215635190,7210,7210,7210,7210,0
20241030,161700,215635190,7210,7210,7210,7210,0
20241030,161600,215635190,7210,7210,7210,7210,499
20241030,161500,215635190,7210,7210,7210,7210,0
20241030,161400,215635190,7210,7210,7210,7210,0
20241030,161300,215635190,7210,7210,7210,7210,0
20241030,161200,215635190,7210,7210,7210,7210,0
20241030,161100,215635190,7210,7210,7210,7210,0
20241030,161000,215635190,7210,7210,7210,7210,0
20241030,160900,215635190,7210,7210,7210,7210,0
20241030,160800,215635190,7210,7210,7210,7210,0
20241030,160700,215635190,7210,7210,7210,7210,0
20241030,160600,215635190,7210,7210,7210,7210,0
20241030,160500,215635190,7210,7210,7210,7210,0
20241030,160400,215635190,7210,7210,7210,7210,0
20241030,160300,215635190,7210,7210,7210,7210,0
20241030,160200,215635190,7210,7210,7210,7210,0
20241030,160100,215635190,7210,7210,7210,7210,0
20241030,160000,215635190,7210,7210,7210,7210,0
20241030,155900,215635190,7210,7210,7210,7210,0
20241030,155800,215635190,7210,7210,7210,7210,0
20241030,155700,215635190,7210,7210,7210,7210,0
20241030,155600,215635190,7210,7210,7210,7210,0
20241030,155500,215635190,7210,7210,7210,7210,0
20241030,155400,215635190,7210,7210,7210,7210,0
20241030,155300,215635190,7210,7210,7210,7210,0
20241030,155200,215635190,7210,7210,7210,7210,0
20241030,155100,215635190,7210,7210,7210,7210,0
20241030,155000,215635190,7210,7210,7210,7210,0
20241030,154900,215635190,7210,7210,7210,7210,0
20241030,154800,215635190,7210,7210,7210,7210,0
20241030,154700,215635190,7210,7210,7210,7210,0
20241030,154600,215635190,7210,7210,7210,7210,499
20241030,154500,215635190,7210,7210,7210,7210,0
20241030,154400,215635190,7210,7210,7210,7210,0
20241030,154300,215635190,7210,7210,7210,7210,0
20241030,154200,215635190,7210,7210,7210,7210,0
20241030,154100,215635190,7210,7210,7210,7210,0
20241030,154000,215635190,7210,7210,7210,7210,0
20241030,153900,215635190,7210,7210,7210,7210,0
20241030,153800,215635190,7210,7210,7210,7210,0
20241030,153700,215635190,7210,7210,7210,7210,0
20241030,153600,215635190,7210,7210,7210,7210,0
20241030,153500,215635190,7210,7210,7210,7210,0
20241030,153400,215635190,7210,7210,7210,7210,0
20241030,153300,215635190,7210,7210,7210,7210,0
20241030,153200,215635190,7210,7210,7210,7210,0
20241030,153100,215635190,7210,7210,7210,7210,0
20241030,153000,215635190,7210,7210,7210,7210,499
20241030,152900,212037400,7190,7190,7190,7190,0
20241030,152800,212037400,7190,7190,7190,7190,0
20241030,152700,212037400,7190,7190,7190,7190,0
20241030,152600,212037400,7190,7190,7190,7190,0
20241030,152500,212037400,7190,7190,7190,7190,0
20241030,152400,212037400,7190,7190,7190,7190,0
20241030,152300,212037400,7190,7190,7190,7190,0
20241030,152200,212037400,7190,7190,7190,7190,0
20241030,152100,212037400,7190,7190,7190,7190,0
20241030,152000,212037400,7190,7190,7190,7190,0
20241030,151900,212037400,7190,7180,7190,7180,9
20241030,151800,211972750,7190,7200,7200,7190,14
20241030,151700,211872080,7190,7200,7200,7190,21
20241030,151600,211721010,7200,7200,7200,7200,2
20241030,151500,211706610,7200,7200,7200,7200,31
20241030,151400,211483410,7200,7200,7200,7200,0
20241030,151300,211483410,7200,7190,7200,7190,19
20241030,151200,211346640,7190,7190,7190,7190,73
20241030,151100,210821770,7190,7190,7190,7190,1
20241030,151000,210814580,7190,7180,7190,7180,31
20241030,150900,210591790,7190,7180,7190,7180,52
20241030,150800,210218410,7200,7200,7200,7200,11
20241030,150700,210139210,7200,7200,7200,7200,1
20241030,150600,210132010,7200,7200,7200,7200,0
20241030,150500,210132010,7200,7200,7200,7180,276
20241030,150400,208150050,7210,7210,7210,7210,19
20241030,150300,208013060,7210,7200,7210,7190,1059
20241030,150200,200394480,7200,7200,7200,7200,1
20241030,150100,200387280,7190,7190,7200,7190,434
20241030,150000,197266800,7210,7210,7210,7210,0
20241030,145900,197266800,7210,7210,7210,7210,0
20241030,145800,197266800,7210,7210,7210,7210,0
20241030,145700,197266800,7210,7210,7210,7210,0
20241030,145600,197266800,7210,7210,7210,7210,0
20241030,145500,197266800,7210,7200,7210,7190,572
20241030,145400,193148560,7190,7190,7190,7190,0
20241030,145300,193148560,7190,7190,7190,7190,0
20241030,145200,193148560,7190,7200,7200,7190,127
20241030,145100,192234410,7210,7210,7210,7210,0
20241030,145000,192234410,7210,7210,7210,7210,0
20241030,144900,192234410,7210,7210,7210,7210,0
20241030,144800,192234410,7210,7210,7210,7210,3
20241030,144700,192212780,7190,7200,7210,7190,46
20241030,144600,191881580,7210,7210,7220,7210,18
20241030,144500,191751770,7220,7220,7220,7220,0
20241030,144400,191751770,7220,7220,7220,7220,0
20241030,144300,191751770,7220,7220,7220,7220,0
20241030,144200,191751770,7220,7220,7220,7220,5
20241030,144100,191715670,7220,7220,7220,7220,0
20241030,144000,191715670,7220,7220,7220,7220,0
20241030,143900,191715670,7220,7220,7220,7220,1
20241030,143800,191708450,7220,7220,7220,7220,0
20241030,143700,191708450,7220,7220,7220,7220,0
20241030,143600,191708450,7220,7200,7220,7200,455
20241030,143500,188427590,7200,7170,7200,7170,502
20241030,143400,184814220,7170,7190,7190,7170,800
20241030,143300,179071630,7200,7200,7200,7200,0
20241030,143200,179071630,7200,7200,7200,7200,0
20241030,143100,179071630,7200,7200,7200,7200,0
20241030,143000,179071630,7200,7200,7200,7200,0
20241030,142900,179071630,7200,7200,7200,7200,0
20241030,142800,179071630,7200,7200,7200,7200,10
20241030,142700,178999630,7200,7200,7200,7200,0
20241030,142600,178999630,7200,7200,7200,7200,4
20241030,142500,178970830,7190,7190,7190,7190,100
20241030,142400,178251830,7200,7200,7200,7200,4
20241030,142300,178223030,7190,7190,7190,7190,40
20241030,142200,177935430,7190,7190,7190,7190,1
20241030,142100,177928240,7200,7200,7200,7200,0
20241030,142000,177928240,7200,7200,7200,7200,100
20241030,141900,177208240,7200,7200,7200,7200,0
20241030,141800,177208240,7200,7200,7200,7200,0
20241030,141700,177208240,7200,7200,7200,7200,0
20241030,141600,177208240,7200,7200,7200,7200,0
20241030,141500,177208240,7200,7200,7200,7200,0
20241030,141400,177208240,7200,7200,7200,7200,3
20241030,141300,177186640,7190,7200,7200,7190,15
20241030,141200,177078780,7200,7200,7200,7200,100
20241030,141100,176358780,7200,7200,7200,7200,42
20241030,141000,176056380,7200,7200,7200,7200,0
20241030,140900,176056380,7200,7200,7200,7200,0
20241030,140800,176056380,7200,7200,7200,7200,0
20241030,140700,176056380,7200,7200,7200,7200,0
20241030,140600,176056380,7200,7200,7200,7200,2
20241030,140500,176041980,7200,7200,7200,7200,0
20241030,140400,176041980,7200,7200,7200,7200,0
20241030,140300,176041980,7200,7200,7200,7200,0
20241030,140200,176041980,7200,7200,7200,7200,0
20241030,140100,176041980,7200,7200,7200,7200,0
20241030,140000,176041980,7200,7200,7200,7200,0
20241030,135900,176041980,7200,7200,7200,7200,0
20241030,135800,176041980,7200,7200,7200,7200,0
20241030,135700,176041980,7200,7200,7200,7200,0
20241030,135600,176041980,7200,7200,7200,7200,0
20241030,135500,176041980,7200,7200,7200,7200,0
20241030,135400,176041980,7200,7200,7200,7200,0
20241030,135300,176041980,7200,7200,7200,7200,0
20241030,135200,176041980,7200,7200,7200,7200,0
20241030,135100,176041980,7200,7200,7200,7200,0
20241030,135000,176041980,7200,7200,7200,7200,0
20241030,134900,176041980,7200,7200,7200,7200,100
20241030,134800,175321980,7200,7200,7200,7200,20
20241030,134700,175177980,7200,7200,7200,7200,0
20241030,134600,175177980,7200,7200,7200,7200,0
20241030,134500,175177980,7200,7200,7200,7200,4
20241030,134400,175149180,7170,7170,7170,7170,0
20241030,134300,175149180,7170,7170,7170,7170,4
20241030,134200,175120500,7200,7200,7200,7200,0
20241030,134100,175120500,7200,7200,7200,7200,0
20241030,134000,175120500,7200,7200,7200,7200,0
20241030,133900,175120500,7200,7200,7200,7200,0
20241030,133800,175120500,7200,7200,7200,7200,0
20241030,133700,175120500,7200,7200,7200,7200,1
20241030,133600,175113300,7200,7200,7200,7200,0
20241030,133500,175113300,7200,7200,7200,7200,0
20241030,133400,175113300,7200,7190,7200,7190,101
20241030,133300,174387100,7200,7200,7200,7200,110
20241030,133200,173595100,7200,7200,7200,7200,0
20241030,133100,173595100,7200,7200,7200,7200,0
20241030,133000,173595100,7200,7190,7200,7190,170
20241030,132900,172371300,7190,7190,7190,7190,194
20241030,132800,170976440,7160,7160,7160,7160,41
20241030,132700,170682880,7190,7190,7190,7190,0
20241030,132600,170682880,7190,7190,7190,7190,0
20241030,132500,170682880,7190,7190,7190,7190,2
20241030,132400,170668500,7190,7160,7190,7160,24
20241030,132300,170496540,7160,7160,7160,7160,30
20241030,132200,170281740,7200,7200,7200,7200,59
20241030,132100,169856940,7200,7170,7200,7170,603
20241030,132000,165533340,7210,7210,7210,7210,0
20241030,131900,165533340,7210,7210,7210,7210,0
20241030,131800,165533340,7210,7210,7210,7210,0
20241030,131700,165533340,7210,7210,7210,7210,0
20241030,131600,165533340,7210,7210,7210,7210,0
20241030,131500,165533340,7210,7210,7210,7210,0
20241030,131400,165533340,7210,7210,7210,7210,0
20241030,131300,165533340,7210,7210,7210,7210,2
20241030,131200,165518920,7170,7170,7170,7170,0
20241030,131100,165518920,7170,7170,7170,7170,0
20241030,131000,165518920,7170,7170,7170,7170,0
20241030,130900,165518920,7170,7210,7210,7170,30
20241030,130800,165303420,7220,7220,7220,7220,0
20241030,130700,165303420,7220,7220,7220,7220,0
20241030,130600,165303420,7220,7220,7220,7220,3
20241030,130500,165281760,7220,7220,7220,7220,0
20241030,130400,165281760,7220,7180,7220,7180,21
20241030,130300,165130940,7230,7230,7230,7230,0
20241030,130200,165130940,7230,7230,7230,7230,0
20241030,130100,165130940,7230,7230,7230,7230,0
20241030,130000,165130940,7230,7180,7230,7180,5859
20241030,125900,123000120,7180,7170,7180,7170,201
20241030,125800,121558940,7180,7180,7180,7180,0
20241030,125700,121558940,7180,7180,7180,7180,1
20241030,125600,121551760,7170,7150,7170,7150,67
20241030,125500,121071710,7170,7170,7170,7170,1
20241030,125400,121064540,7170,7170,7170,7170,0
20241030,125300,121064540,7170,7170,7170,7170,0
20241030,125200,121064540,7170,7170,7170,7170,0
20241030,125100,121064540,7170,7170,7170,7170,0
20241030,125000,121064540,7170,7170,7170,7170,0
20241030,124900,121064540,7170,7170,7170,7170,0
20241030,124800,121064540,7170,7170,7170,7170,67
20241030,124700,120584150,7180,7180,7180,7180,0
20241030,124600,120584150,7180,7150,7180,7150,104
20241030,124500,119840430,7150,7150,7150,7150,10
20241030,124400,119768930,7150,7150,7150,7150,1
20241030,124300,119761780,7190,7190,7190,7190,24
20241030,124200,119589220,7190,7190,7190,7190,0
20241030,124100,119589220,7190,7190,7190,7190,2
20241030,124000,119574840,7180,7180,7180,7160,5005
20241030,123900,83640180,7160,7160,7160,7160,14
20241030,123800,83539940,7180,7180,7180,7180,139
20241030,123700,82541920,7180,7180,7180,7180,1
20241030,123600,82534740,7180,7180,7180,7180,0
20241030,123500,82534740,7180,7180,7180,7180,0
20241030,123400,82534740,7180,7180,7180,7180,0
20241030,123300,82534740,7180,7180,7180,7180,0
20241030,123200,82534740,7180,7180,7180,7180,0
20241030,123100,82534740,7180,7180,7180,7180,0
20241030,123000,82534740,7180,7180,7180,7180,0
20241030,122900,82534740,7180,7180,7180,7180,0
20241030,122800,82534740,7180,7180,7180,7180,0
20241030,122700,82534740,7180,7180,7180,7180,0
20241030,122600,82534740,7180,7170,7180,7170,462
20241030,122500,79222190,7170,7170,7170,7170,0
20241030,122400,79222190,7170,7170,7170,7170,0
20241030,122300,79222190,7170,7170,7170,7170,0
20241030,122200,79222190,7170,7150,7170,7150,221
20241030,122100,77639970,7150,7150,7150,7150,80
20241030,122000,77067970,7150,7150,7150,7150,0
20241030,121900,77067970,7150,7150,7150,7150,1
20241030,121800,77060820,7150,7150,7150,7150,10
20241030,121700,76989320,7150,7150,7150,7150,0
20241030,121600,76989320,7150,7150,7150,7150,1
20241030,121500,76982170,7160,7150,7160,7150,5
20241030,121400,76946410,7150,7150,7150,7150,2
20241030,121300,76932110,7160,7160,7160,7160,2
20241030,121200,76917790,7160,7160,7160,7160,0
20241030,121100,76917790,7160,7160,7160,7160,1
20241030,121000,76910630,7150,7150,7150,7150,10
20241030,120900,76839130,7160,7160,7160,7160,0
20241030,120800,76839130,7160,7160,7160,7160,0
20241030,120700,76839130,7160,7160,7160,7160,2
20241030,120600,76824810,7140,7140,7140,7140,120
20241030,120500,75968010,7140,7150,7150,7140,232
20241030,120400,74309410,7160,7160,7160,7160,0
20241030,120300,74309410,7160,7160,7160,7160,10
20241030,120200,74237810,7160,7160,7160,7160,0
20241030,120100,74237810,7160,7160,7160,7160,4
20241030,120000,74209170,7160,7160,7160,7160,10
20241030,115900,74137570,7170,7170,7170,7170,0
20241030,115800,74137570,7170,7170,7170,7170,0
20241030,115700,74137570,7170,7170,7170,7170,0
20241030,115600,74137570,7170,7170,7170,7170,0
20241030,115500,74137570,7170,7170,7170,7170,0
20241030,115400,74137570,7170,7170,7170,7170,3
20241030,115300,74116060,7150,7150,7150,7150,8
20241030,115200,74058860,7170,7170,7170,7170,0
20241030,115100,74058860,7170,7170,7170,7170,0
20241030,115000,74058860,7170,7170,7170,7170,0
20241030,114900,74058860,7170,7150,7170,7150,16
20241030,114800,73944320,7170,7170,7170,7170,12
20241030,114700,73858280,7150,7160,7170,7150,121
20241030,114600,72990950,7160,7160,7160,7160,0
20241030,114500,72990950,7160,7160,7160,7160,4
20241030,114400,72962310,7150,7150,7150,7150,0
20241030,114300,72962310,7150,7150,7150,7150,0
20241030,114200,72962310,7150,7150,7150,7150,0
20241030,114100,72962310,7150,7150,7150,7150,2
20241030,114000,72948010,7160,7160,7160,7160,4
20241030,113900,72919370,7160,7160,7160,7160,0
20241030,113800,72919370,7160,7160,7160,7160,10
20241030,113700,72847770,7170,7170,7170,7170,0
20241030,113600,72847770,7170,7170,7170,7170,0
20241030,113500,72847770,7170,7170,7170,7170,0
20241030,113400,72847770,7170,7170,7170,7170,2
20241030,113300,72833430,7150,7150,7150,7150,0
20241030,113200,72833430,7150,7150,7150,7150,0
20241030,113100,72833430,7150,7150,7150,7150,11
20241030,113000,72754780,7170,7170,7170,7170,0
20241030,112900,72754780,7170,7170,7170,7170,0
20241030,112800,72754780,7170,7170,7170,7170,0
20241030,112700,72754780,7170,7170,7170,7170,0
20241030,112600,72754780,7170,7170,7170,7170,0
20241030,112500,72754780,7170,7170,7170,7170,0
20241030,112400,72754780,7170,7170,7170,7170,0
20241030,112300,72754780,7170,7170,7170,7170,0
20241030,112200,72754780,7170,7170,7170,7170,0
20241030,112100,72754780,7170,7170,7170,7170,20
20241030,112000,72611380,7170,7170,7170,7170,0
20241030,111900,72611380,7170,7170,7170,7170,0
20241030,111800,72611380,7170,7170,7170,7170,5
20241030,111700,72575530,7140,7140,7140,7140,0
20241030,111600,72575530,7140,7140,7140,7140,0
20241030,111500,72575530,7140,7140,7140,7140,0
20241030,111400,72575530,7140,7150,7150,7140,43
20241030,111300,72268480,7160,7170,7170,7160,3
20241030,111200,72246980,7180,7180,7180,7180,0
20241030,111100,72246980,7180,7180,7180,7180,0
20241030,111000,72246980,7180,7180,7180,7180,0
20241030,110900,72246980,7180,7180,7180,7180,0
20241030,110800,72246980,7180,7160,7180,7160,12
20241030,110700,72161020,7150,7160,7160,7150,125
20241030,110600,71267260,7180,7180,7180,7180,2
20241030,110500,71252900,7180,7160,7180,7160,751
20241030,110400,65871200,7170,7170,7170,7170,0
20241030,110300,65871200,7170,7170,7170,7170,5
20241030,110200,65835350,7120,7170,7170,7120,3
20241030,110100,65813890,7170,7170,7170,7170,1
20241030,110000,65806720,7160,7150,7160,7100,1494
20241030,105900,55155760,7150,7150,7150,7150,0
20241030,105800,55155760,7150,7150,7150,7150,0
20241030,105700,55155760,7150,7130,7150,7130,100
20241030,105600,54440960,7140,7140,7140,7140,0
20241030,105500,54440960,7140,7140,7140,7140,0
20241030,105400,54440960,7140,7150,7150,7130,1040
20241030,105300,47015210,7160,7160,7160,7160,1
20241030,105200,47008050,7150,7150,7150,7150,0
20241030,105100,47008050,7150,7150,7150,7150,4
20241030,105000,46979450,7160,7160,7160,7160,0
20241030,104900,46979450,7160,7160,7160,7160,0
20241030,104800,46979450,7160,7160,7160,7160,0
20241030,104700,46979450,7160,7160,7160,7160,0
20241030,104600,46979450,7160,7160,7160,7160,0
20241030,104500,46979450,7160,7160,7160,7160,33
20241030,104400,46743170,7140,7140,7140,7140,9
20241030,104300,46678910,7170,7170,7170,7170,0
20241030,104200,46678910,7170,7170,7170,7150,52
20241030,104100,46306750,7170,7170,7170,7170,0
20241030,104000,46306750,7170,7170,7170,7170,0
20241030,103900,46306750,7170,7170,7170,7170,33
20241030,103800,46070140,7170,7170,7170,7170,5
20241030,103700,46034290,7170,7170,7170,7170,0
20241030,103600,46034290,7170,7160,7170,7160,4
20241030,103500,46005640,7170,7170,7170,7170,0
20241030,103400,46005640,7170,7170,7170,7170,0
20241030,103300,46005640,7170,7170,7170,7170,0
20241030,103200,46005640,7170,7170,7170,7170,0
20241030,103100,46005640,7170,7170,7170,7170,0
20241030,103000,46005640,7170,7160,7170,7160,2
20241030,102900,45991310,7160,7140,7160,7140,786
20241030,102800,40368110,7140,7140,7140,7140,0
20241030,102700,40368110,7140,7140,7140,7140,5
20241030,102600,40332410,7100,7100,7100,7100,0
20241030,102500,40332410,7100,7100,7100,7100,0
20241030,102400,40332410,7100,7100,7100,7100,0
20241030,102300,40332410,7100,7100,7100,7100,8
20241030,102200,40275610,7140,7140,7140,7140,0
20241030,102100,40275610,7140,7140,7140,7140,0
20241030,102000,40275610,7140,7140,7140,7140,1
20241030,101900,40268470,7100,7100,7100,7100,78
20241030,101800,39714670,7140,7140,7140,7140,0
20241030,101700,39714670,7140,7140,7140,7140,0
20241030,101600,39714670,7140,7140,7140,7140,0
20241030,101500,39714670,7140,7140,7140,7140,0
20241030,101400,39714670,7140,7140,7140,7140,0
20241030,101300,39714670,7140,7140,7140,7140,3
20241030,101200,39693250,7100,7100,7100,7100,0
20241030,101100,39693250,7100,7100,7100,7100,194
20241030,101000,38315850,7100,7100,7100,7100,100
20241030,100900,37605850,7100,7100,7100,7100,0
20241030,100800,37605850,7100,7110,7140,7100,752
20241030,100700,32264580,7110,7110,7110,7110,127
20241030,100600,31361610,7110,7140,7140,7110,9
20241030,100500,31297560,7140,7140,7140,7140,60
20241030,100400,30869160,7140,7140,7140,7140,0
20241030,100300,30869160,7140,7140,7140,7140,0
20241030,100200,30869160,7140,7140,7140,7140,2
20241030,100100,30854880,7110,7110,7110,7110,0
20241030,100000,30854880,7110,7140,7140,7110,27
20241030,095900,30662160,7110,7110,7110,7110,1
20241030,095800,30655050,7140,7140,7140,7140,8
20241030,095700,30597930,7140,7140,7140,7140,0
20241030,095600,30597930,7140,7140,7140,7140,0
20241030,095500,30597930,7140,7140,7140,7140,0
20241030,095400,30597930,7140,7140,7140,7140,0
20241030,095300,30597930,7140,7140,7140,7140,0
20241030,095200,30597930,7140,7140,7140,7140,0
20241030,095100,30597930,7140,7140,7140,7140,0
20241030,095000,30597930,7140,7120,7140,7120,3
20241030,094900,30576530,7150,7150,7150,7150,0
20241030,094800,30576530,7150,7150,7150,7150,0
20241030,094700,30576530,7150,7150,7150,7150,3
20241030,094600,30555080,7130,7130,7130,7130,1
20241030,094500,30547950,7140,7130,7140,7130,46
20241030,094400,30219540,7100,7100,7100,7100,0
20241030,094300,30219540,7100,7100,7100,7100,20
20241030,094200,30077540,7150,7150,7150,7150,0
20241030,094100,30077540,7150,7150,7150,7150,1
20241030,094000,30070390,7150,7150,7150,7150,0
20241030,093900,30070390,7150,7150,7150,7150,6
20241030,093800,30027490,7150,7150,7150,7150,0
20241030,093700,30027490,7150,7150,7150,7150,0
20241030,093600,30027490,7150,7150,7150,7150,7
20241030,093500,29977440,7150,7150,7150,7150,0
20241030,093400,29977440,7150,7150,7150,7150,0
20241030,093300,29977440,7150,7150,7150,7150,0
20241030,093200,29977440,7150,7150,7150,7150,10
20241030,093100,29905940,7150,7110,7150,7110,852
20241030,093000,23825360,7110,7110,7110,7110,0
20241030,092900,23825360,7110,7110,7110,7110,1
20241030,092800,23818250,7140,7120,7140,7120,11
20241030,092700,23739830,7120,7120,7120,7120,1
20241030,092600,23732710,7140,7140,7140,7140,0
20241030,092500,23732710,7140,7140,7140,7140,0
20241030,092400,23732710,7140,7140,7140,7140,0
20241030,092300,23732710,7140,7140,7140,7140,0
20241030,092200,23732710,7140,7140,7140,7140,9
20241030,092100,23668450,7140,7140,7140,7140,0
20241030,092000,23668450,7140,7130,7140,7130,10
20241030,091900,23597140,7060,7090,7090,7060,823
20241030,091800,17768050,7140,7140,7140,7140,0
20241030,091700,17768050,7140,7100,7140,7090,1075
20241030,091600,10144820,7100,7100,7100,7100,491
20241030,091500,6658720,7100,7100,7100,7100,0
20241030,091400,6658720,7100,7100,7100,7100,5
20241030,091300,6623220,7100,7100,7100,7100,0
20241030,091200,6623220,7100,7100,7100,7100,0
20241030,091100,6623220,7100,7100,7100,7100,1
20241030,091000,6616120,7100,7100,7100,7100,0
20241030,090900,6616120,7100,7100,7100,7100,0
20241030,090800,6616120,7100,7100,7100,7100,2
20241030,090700,6601920,7100,7110,7110,7100,55
20241030,090600,6211390,7110,7120,7120,7110,108
20241030,090500,5443470,7200,7200,7200,7200,0
20241030,090400,5443470,7200,7140,7200,7140,688
20241030,090300,513850,7090,7090,7090,7090,0
20241030,090200,513850,7090,7110,7150,7090,29
20241030,090100,307710,7150,7150,7150,7150,0
20241030,090000,307710,7150,7160,7160,7150,43