KissMeData/114090/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,201500,809690690,11120,11120,11120,11120,2468
20241029,201400,809690690,11120,11120,11120,11120,0
20241029,201300,809690690,11120,11120,11120,11120,0
20241029,201200,809690690,11120,11120,11120,11120,0
20241029,201100,809690690,11120,11120,11120,11120,0
20241029,201000,809690690,11120,11120,11120,11120,0
20241029,200900,809690690,11120,11120,11120,11120,0
20241029,200800,809690690,11120,11120,11120,11120,0
20241029,200700,809690690,11120,11120,11120,11120,0
20241029,200600,809690690,11120,11120,11120,11120,0
20241029,200500,809690690,11120,11120,11120,11120,0
20241029,200400,809690690,11120,11120,11120,11120,0
20241029,200300,809690690,11120,11120,11120,11120,0
20241029,200200,809690690,11120,11120,11120,11120,0
20241029,200100,809690690,11120,11120,11120,11120,0
20241029,200000,809690690,11120,11120,11120,11120,0
20241029,195900,809690690,11120,11120,11120,11120,0
20241029,195800,809690690,11120,11120,11120,11120,0
20241029,195700,809690690,11120,11120,11120,11120,0
20241029,195600,809690690,11120,11120,11120,11120,0
20241029,195500,809690690,11120,11120,11120,11120,0
20241029,195400,809690690,11120,11120,11120,11120,0
20241029,195300,809690690,11120,11120,11120,11120,0
20241029,195200,809690690,11120,11120,11120,11120,0
20241029,195100,809690690,11120,11120,11120,11120,0
20241029,195000,809690690,11120,11120,11120,11120,0
20241029,194900,809690690,11120,11120,11120,11120,0
20241029,194800,809690690,11120,11120,11120,11120,0
20241029,194700,809690690,11120,11120,11120,11120,0
20241029,194600,809690690,11120,11120,11120,11120,0
20241029,194500,809690690,11120,11120,11120,11120,2468
20241029,194400,809690690,11120,11120,11120,11120,0
20241029,194300,809690690,11120,11120,11120,11120,0
20241029,194200,809690690,11120,11120,11120,11120,0
20241029,194100,809690690,11120,11120,11120,11120,0
20241029,194000,809690690,11120,11120,11120,11120,0
20241029,193900,809690690,11120,11120,11120,11120,0
20241029,193800,809690690,11120,11120,11120,11120,0
20241029,193700,809690690,11120,11120,11120,11120,0
20241029,193600,809690690,11120,11120,11120,11120,0
20241029,193500,809690690,11120,11120,11120,11120,0
20241029,193400,809690690,11120,11120,11120,11120,0
20241029,193300,809690690,11120,11120,11120,11120,0
20241029,193200,809690690,11120,11120,11120,11120,0
20241029,193100,809690690,11120,11120,11120,11120,0
20241029,193000,809690690,11120,11120,11120,11120,0
20241029,192900,809690690,11120,11120,11120,11120,0
20241029,192800,809690690,11120,11120,11120,11120,0
20241029,192700,809690690,11120,11120,11120,11120,0
20241029,192600,809690690,11120,11120,11120,11120,0
20241029,192500,809690690,11120,11120,11120,11120,0
20241029,192400,809690690,11120,11120,11120,11120,0
20241029,192300,809690690,11120,11120,11120,11120,0
20241029,192200,809690690,11120,11120,11120,11120,0
20241029,192100,809690690,11120,11120,11120,11120,0
20241029,192000,809690690,11120,11120,11120,11120,0
20241029,191900,809690690,11120,11120,11120,11120,0
20241029,191800,809690690,11120,11120,11120,11120,0
20241029,191700,809690690,11120,11120,11120,11120,0
20241029,191600,809690690,11120,11120,11120,11120,0
20241029,191500,809690690,11120,11120,11120,11120,2468
20241029,191400,809690690,11120,11120,11120,11120,0
20241029,191300,809690690,11120,11120,11120,11120,0
20241029,191200,809690690,11120,11120,11120,11120,0
20241029,191100,809690690,11120,11120,11120,11120,0
20241029,191000,809690690,11120,11120,11120,11120,0
20241029,190900,809690690,11120,11120,11120,11120,0
20241029,190800,809690690,11120,11120,11120,11120,0
20241029,190700,809690690,11120,11120,11120,11120,0
20241029,190600,809690690,11120,11120,11120,11120,0
20241029,190500,809690690,11120,11120,11120,11120,0
20241029,190400,809690690,11120,11120,11120,11120,0
20241029,190300,809690690,11120,11120,11120,11120,0
20241029,190200,809690690,11120,11120,11120,11120,0
20241029,190100,809690690,11120,11120,11120,11120,0
20241029,190000,809690690,11120,11120,11120,11120,0
20241029,185900,809690690,11120,11120,11120,11120,0
20241029,185800,809690690,11120,11120,11120,11120,0
20241029,185700,809690690,11120,11120,11120,11120,0
20241029,185600,809690690,11120,11120,11120,11120,0
20241029,185500,809690690,11120,11120,11120,11120,0
20241029,185400,809690690,11120,11120,11120,11120,0
20241029,185300,809690690,11120,11120,11120,11120,0
20241029,185200,809690690,11120,11120,11120,11120,0
20241029,185100,809690690,11120,11120,11120,11120,0
20241029,185000,809690690,11120,11120,11120,11120,0
20241029,184900,809690690,11120,11120,11120,11120,0
20241029,184800,809690690,11120,11120,11120,11120,0
20241029,184700,809690690,11120,11120,11120,11120,0
20241029,184600,809690690,11120,11120,11120,11120,0
20241029,184500,809690690,11120,11120,11120,11120,2468
20241029,184400,809690690,11120,11120,11120,11120,0
20241029,184300,809690690,11120,11120,11120,11120,0
20241029,184200,809690690,11120,11120,11120,11120,0
20241029,184100,809690690,11120,11120,11120,11120,0
20241029,184000,809690690,11120,11120,11120,11120,0
20241029,183900,809690690,11120,11120,11120,11120,0
20241029,183800,809690690,11120,11120,11120,11120,0
20241029,183700,809690690,11120,11120,11120,11120,0
20241029,183600,809690690,11120,11120,11120,11120,0
20241029,183500,809690690,11120,11120,11120,11120,0
20241029,183400,809690690,11120,11120,11120,11120,0
20241029,183300,809690690,11120,11120,11120,11120,0
20241029,183200,809690690,11120,11120,11120,11120,0
20241029,183100,809690690,11120,11120,11120,11120,0
20241029,183000,809690690,11120,11120,11120,11120,0
20241029,182900,809690690,11120,11120,11120,11120,0
20241029,182800,809690690,11120,11120,11120,11120,0
20241029,182700,809690690,11120,11120,11120,11120,0
20241029,182600,809690690,11120,11120,11120,11120,0
20241029,182500,809690690,11120,11120,11120,11120,0
20241029,182400,809690690,11120,11120,11120,11120,0
20241029,182300,809690690,11120,11120,11120,11120,0
20241029,182200,809690690,11120,11120,11120,11120,0
20241029,182100,809690690,11120,11120,11120,11120,0
20241029,182000,809690690,11120,11120,11120,11120,0
20241029,181900,809690690,11120,11120,11120,11120,0
20241029,181800,809690690,11120,11120,11120,11120,0
20241029,181700,809690690,11120,11120,11120,11120,0
20241029,181600,809690690,11120,11120,11120,11120,0
20241029,181500,809690690,11120,11120,11120,11120,2468
20241029,181400,809690690,11120,11120,11120,11120,0
20241029,181300,809690690,11120,11120,11120,11120,0
20241029,181200,809690690,11120,11120,11120,11120,0
20241029,181100,809690690,11120,11120,11120,11120,0
20241029,181000,809690690,11120,11120,11120,11120,0
20241029,180900,809690690,11120,11120,11120,11120,0
20241029,180800,809690690,11120,11120,11120,11120,0
20241029,180700,809690690,11120,11120,11120,11120,0
20241029,180600,809690690,11120,11120,11120,11120,0
20241029,180500,809690690,11120,11120,11120,11120,0
20241029,180400,809690690,11120,11120,11120,11120,0
20241029,180300,809690690,11120,11120,11120,11120,0
20241029,180200,809690690,11120,11120,11120,11120,0
20241029,180100,809690690,11120,11120,11120,11120,0
20241029,180000,809690690,11120,11120,11120,11120,0
20241029,175900,809690690,11120,11120,11120,11120,0
20241029,175800,809690690,11120,11120,11120,11120,0
20241029,175700,809690690,11120,11120,11120,11120,0
20241029,175600,809690690,11120,11120,11120,11120,0
20241029,175500,809690690,11120,11120,11120,11120,0
20241029,175400,809690690,11120,11120,11120,11120,0
20241029,175300,809690690,11120,11120,11120,11120,0
20241029,175200,809690690,11120,11120,11120,11120,0
20241029,175100,809690690,11120,11120,11120,11120,0
20241029,175000,809690690,11120,11120,11120,11120,0
20241029,174900,809690690,11120,11120,11120,11120,0
20241029,174800,809690690,11120,11120,11120,11120,0
20241029,174700,809690690,11120,11120,11120,11120,0
20241029,174600,809690690,11120,11120,11120,11120,0
20241029,174500,809690690,11120,11120,11120,11120,2468
20241029,174400,809690690,11120,11120,11120,11120,0
20241029,174300,809690690,11120,11120,11120,11120,0
20241029,174200,809690690,11120,11120,11120,11120,0
20241029,174100,809690690,11120,11120,11120,11120,0
20241029,174000,809690690,11120,11120,11120,11120,0
20241029,173900,809690690,11120,11120,11120,11120,0
20241029,173800,809690690,11120,11120,11120,11120,0
20241029,173700,809690690,11120,11120,11120,11120,0
20241029,173600,809690690,11120,11120,11120,11120,0
20241029,173500,809690690,11120,11120,11120,11120,0
20241029,173400,809690690,11120,11120,11120,11120,0
20241029,173300,809690690,11120,11120,11120,11120,0
20241029,173200,809690690,11120,11120,11120,11120,0
20241029,173100,809690690,11120,11120,11120,11120,0
20241029,173000,809690690,11120,11120,11120,11120,0
20241029,172900,809690690,11120,11120,11120,11120,0
20241029,172800,809690690,11120,11120,11120,11120,0
20241029,172700,809690690,11120,11120,11120,11120,0
20241029,172600,809690690,11120,11120,11120,11120,0
20241029,172500,809690690,11120,11120,11120,11120,0
20241029,172400,809690690,11120,11120,11120,11120,0
20241029,172300,809690690,11120,11120,11120,11120,0
20241029,172200,809690690,11120,11120,11120,11120,0
20241029,172100,809690690,11120,11120,11120,11120,0
20241029,172000,809690690,11120,11120,11120,11120,0
20241029,171900,809690690,11120,11120,11120,11120,0
20241029,171800,809690690,11120,11120,11120,11120,0
20241029,171700,809690690,11120,11120,11120,11120,0
20241029,171600,809690690,11120,11120,11120,11120,0
20241029,171500,809690690,11120,11120,11120,11120,2468
20241029,171400,809690690,11120,11120,11120,11120,0
20241029,171300,809690690,11120,11120,11120,11120,0
20241029,171200,809690690,11120,11120,11120,11120,0
20241029,171100,809690690,11120,11120,11120,11120,0
20241029,171000,809690690,11120,11120,11120,11120,0
20241029,170900,809690690,11120,11120,11120,11120,0
20241029,170800,809690690,11120,11120,11120,11120,0
20241029,170700,809690690,11120,11120,11120,11120,0
20241029,170600,809690690,11120,11120,11120,11120,0
20241029,170500,809690690,11120,11120,11120,11120,0
20241029,170400,809690690,11120,11120,11120,11120,0
20241029,170300,809690690,11120,11120,11120,11120,0
20241029,170200,809690690,11120,11120,11120,11120,0
20241029,170100,809690690,11120,11120,11120,11120,0
20241029,170000,809690690,11120,11120,11120,11120,0
20241029,165900,809690690,11120,11120,11120,11120,0
20241029,165800,809690690,11120,11120,11120,11120,0
20241029,165700,809690690,11120,11120,11120,11120,0
20241029,165600,809690690,11120,11120,11120,11120,0
20241029,165500,809690690,11120,11120,11120,11120,0
20241029,165400,809690690,11120,11120,11120,11120,0
20241029,165300,809690690,11120,11120,11120,11120,0
20241029,165200,809690690,11120,11120,11120,11120,0
20241029,165100,809690690,11120,11120,11120,11120,0
20241029,165000,809690690,11120,11120,11120,11120,0
20241029,164900,809690690,11120,11120,11120,11120,0
20241029,164800,809690690,11120,11120,11120,11120,0
20241029,164700,809690690,11120,11120,11120,11120,0
20241029,164600,809690690,11120,11120,11120,11120,0
20241029,164500,809690690,11120,11120,11120,11120,2468
20241029,164400,809690690,11120,11120,11120,11120,0
20241029,164300,809690690,11120,11120,11120,11120,0
20241029,164200,809690690,11120,11120,11120,11120,0
20241029,164100,809690690,11120,11120,11120,11120,0
20241029,164000,809690690,11120,11120,11120,11120,0
20241029,163900,809690690,11120,11120,11120,11120,0
20241029,163800,809690690,11120,11120,11120,11120,0
20241029,163700,809690690,11120,11120,11120,11120,0
20241029,163600,809690690,11120,11120,11120,11120,0
20241029,163500,809690690,11120,11120,11120,11120,0
20241029,163400,809690690,11120,11120,11120,11120,0
20241029,163300,809690690,11120,11120,11120,11120,0
20241029,163200,809690690,11120,11120,11120,11120,0
20241029,163100,809690690,11120,11120,11120,11120,0
20241029,163000,809690690,11120,11120,11120,11120,0
20241029,162900,809690690,11120,11120,11120,11120,0
20241029,162800,809690690,11120,11120,11120,11120,0
20241029,162700,809690690,11120,11120,11120,11120,0
20241029,162600,809690690,11120,11120,11120,11120,0
20241029,162500,809690690,11120,11120,11120,11120,0
20241029,162400,809690690,11120,11120,11120,11120,0
20241029,162300,809690690,11120,11120,11120,11120,0
20241029,162200,809690690,11120,11120,11120,11120,0
20241029,162100,809690690,11120,11120,11120,11120,0
20241029,162000,809690690,11120,11120,11120,11120,0
20241029,161900,809690690,11120,11120,11120,11120,0
20241029,161800,809690690,11120,11120,11120,11120,0
20241029,161700,809690690,11120,11120,11120,11120,0
20241029,161600,809690690,11120,11120,11120,11120,0
20241029,161500,809690690,11120,11120,11120,11120,2468
20241029,161400,809690690,11120,11120,11120,11120,0
20241029,161300,809690690,11120,11120,11120,11120,0
20241029,161200,809690690,11120,11120,11120,11120,0
20241029,161100,809690690,11120,11120,11120,11120,0
20241029,161000,809690690,11120,11120,11120,11120,0
20241029,160900,809690690,11120,11120,11120,11120,0
20241029,160800,809690690,11120,11120,11120,11120,0
20241029,160700,809690690,11120,11120,11120,11120,0
20241029,160600,809690690,11120,11120,11120,11120,0
20241029,160500,809690690,11120,11120,11120,11120,0
20241029,160400,809690690,11120,11120,11120,11120,0
20241029,160300,809690690,11120,11120,11120,11120,0
20241029,160200,809690690,11120,11120,11120,11120,0
20241029,160100,809690690,11120,11120,11120,11120,0
20241029,160000,809690690,11120,11120,11120,11120,0
20241029,155900,809690690,11120,11120,11120,11120,0
20241029,155800,809690690,11120,11120,11120,11120,0
20241029,155700,809690690,11120,11120,11120,11120,0
20241029,155600,809690690,11120,11120,11120,11120,0
20241029,155500,809690690,11120,11120,11120,11120,0
20241029,155400,809690690,11120,11120,11120,11120,0
20241029,155300,809690690,11120,11120,11120,11120,0
20241029,155200,809690690,11120,11120,11120,11120,0
20241029,155100,809690690,11120,11120,11120,11120,0
20241029,155000,809690690,11120,11120,11120,11120,0
20241029,154900,809690690,11120,11120,11120,11120,0
20241029,154800,809690690,11120,11120,11120,11120,0
20241029,154700,809690690,11120,11120,11120,11120,0
20241029,154600,809690690,11120,11120,11120,11120,0
20241029,154500,809690690,11120,11120,11120,11120,2468
20241029,154400,809690690,11120,11120,11120,11120,0
20241029,154300,809690690,11120,11120,11120,11120,0
20241029,154200,809690690,11120,11120,11120,11120,0
20241029,154100,809690690,11120,11120,11120,11120,0
20241029,154000,809690690,11120,11120,11120,11120,0
20241029,153900,809690690,11120,11120,11120,11120,0
20241029,153800,809690690,11120,11120,11120,11120,0
20241029,153700,809690690,11120,11120,11120,11120,0
20241029,153600,809690690,11120,11120,11120,11120,0
20241029,153500,809690690,11120,11120,11120,11120,0
20241029,153400,809690690,11120,11120,11120,11120,0
20241029,153300,809690690,11120,11120,11120,11120,0
20241029,153200,809690690,11120,11120,11120,11120,0
20241029,153100,809690690,11120,11120,11120,11120,0
20241029,153000,809690690,11120,11120,11120,11120,2468
20241029,152900,782246530,11140,11140,11140,11140,0
20241029,152800,782246530,11140,11140,11140,11140,0
20241029,152700,782246530,11140,11140,11140,11140,0
20241029,152600,782246530,11140,11140,11140,11140,0
20241029,152500,782246530,11140,11140,11140,11140,0
20241029,152400,782246530,11140,11140,11140,11140,0
20241029,152300,782246530,11140,11140,11140,11140,0
20241029,152200,782246530,11140,11140,11140,11140,0
20241029,152100,782246530,11140,11140,11140,11140,0
20241029,152000,782246530,11140,11140,11140,11140,0
20241029,151900,782246530,11140,11120,11140,11120,218
20241029,151800,779819710,11120,11110,11120,11110,81
20241029,151700,778919460,11110,11120,11120,11110,95
20241029,151600,777863080,11120,11120,11120,11120,101
20241029,151500,776739960,11120,11110,11120,11100,263
20241029,151400,773816410,11120,11120,11120,11110,114
20241029,151300,772549240,11120,11110,11120,11110,88
20241029,151200,771571060,11110,11120,11120,11110,555
20241029,151100,765404620,11120,11130,11130,11120,119
20241029,151000,764080610,11150,11140,11150,11130,132
20241029,150900,762609370,11140,11150,11160,11140,122
20241029,150800,761249060,11160,11150,11160,11140,1002
20241029,150700,750076080,11120,11140,11150,11120,284
20241029,150600,746913510,11140,11130,11140,11130,232
20241029,150500,744330630,11130,11130,11130,11130,31
20241029,150400,743985600,11130,11140,11140,11130,142
20241029,150300,742404760,11140,11130,11140,11130,72
20241029,150200,741602690,11140,11130,11140,11120,2527
20241029,150100,713461210,11130,11130,11130,11120,128
20241029,150000,712036670,11130,11120,11130,11120,761
20241029,145900,703574050,11120,11120,11120,11120,86
20241029,145800,702617730,11120,11120,11120,11120,95
20241029,145700,701561330,11120,11120,11120,11120,78
20241029,145600,700693970,11110,11120,11120,11110,62
20241029,145500,700004550,11120,11120,11120,11120,81
20241029,145400,699103830,11120,11120,11120,11120,37
20241029,145300,698692390,11120,11120,11120,11110,125
20241029,145200,697302850,11120,11120,11120,11120,37
20241029,145100,696891410,11110,11120,11120,11110,63
20241029,145000,696190860,11110,11120,11120,11110,297
20241029,144900,692889500,11120,11120,11120,11120,58
20241029,144800,692244540,11120,11120,11120,11120,31
20241029,144700,691899820,11110,11110,11110,11110,200
20241029,144600,689677820,11090,11090,11090,11090,0
20241029,144500,689677820,11090,11110,11110,11090,189
20241029,144400,687578050,11100,11100,11100,11100,0
20241029,144300,687578050,11100,11110,11110,11100,204
20241029,144200,685312710,11110,11110,11110,11110,30
20241029,144100,684979410,11100,11100,11100,11100,1
20241029,144000,684968310,11100,11100,11100,11100,108
20241029,143900,683769510,11090,11090,11090,11090,101
20241029,143800,682649420,11100,11100,11100,11100,77
20241029,143700,681794720,11100,11100,11100,11100,31
20241029,143600,681450620,11100,11090,11100,11080,197
20241029,143500,679265400,11100,11090,11100,11090,131
20241029,143400,677812300,11090,11100,11100,11090,51
20241029,143300,677246210,11100,11100,11100,11100,116
20241029,143200,675958610,11110,11110,11110,11110,134
20241029,143100,674469870,11110,11110,11110,11110,37
20241029,143000,674058800,11110,11110,11110,11110,358
20241029,142900,670081420,11110,11110,11110,11110,39
20241029,142800,669648130,11110,11090,11110,11090,50
20241029,142700,669092650,11110,11110,11110,11110,69
20241029,142600,668326060,11110,11110,11110,11110,45
20241029,142500,667826110,11110,11120,11120,11110,42
20241029,142400,667359190,11090,11120,11120,11090,293
20241029,142300,664105290,11100,11100,11100,11100,14
20241029,142200,663949890,11110,11110,11110,11110,159
20241029,142100,662183400,11120,11110,11120,11110,219
20241029,142000,659749820,11110,11120,11120,11110,98
20241029,141900,658660350,11120,11110,11120,11110,78
20241029,141800,657793320,11110,11110,11110,11110,307
20241029,141700,654382550,11110,11110,11110,11110,122
20241029,141600,653027130,11100,11100,11100,11100,1
20241029,141500,653016030,11110,11110,11110,11100,122
20241029,141400,651660670,11110,11100,11110,11100,94
20241029,141300,650616510,11110,11110,11110,11110,87
20241029,141200,649649940,11110,11110,11110,11110,31
20241029,141100,649305530,11100,11110,11110,11100,54
20241029,141000,648705600,11110,11090,11110,11090,38
20241029,140900,648283440,11110,11110,11110,11110,31
20241029,140800,647939030,11110,11100,11110,11100,206
20241029,140700,645652110,11100,11100,11100,11100,31
20241029,140600,645308010,11100,11100,11100,11100,86
20241029,140500,644353410,11090,11100,11100,11090,237
20241029,140400,641725070,11100,11100,11100,11100,80
20241029,140300,640837070,11090,11110,11110,11090,236
20241029,140200,638217050,11100,11100,11110,11100,94
20241029,140100,637173570,11100,11100,11100,11100,37
20241029,140000,636762870,11100,11100,11100,11100,47
20241029,135900,636241170,11100,11090,11100,11090,270
20241029,135800,633244180,11100,11100,11100,11100,51
20241029,135700,632678080,11090,11100,11100,11090,43
20241029,135600,632200910,11100,11100,11100,11100,166
20241029,135500,630358310,11100,11100,11100,11100,0
20241029,135400,630358310,11100,11100,11100,11100,120
20241029,135300,629026310,11100,11100,11100,11100,46
20241029,135200,628515710,11080,11100,11100,11080,121
20241029,135100,627172630,11100,11100,11100,11100,0
20241029,135000,627172630,11100,11100,11100,11100,0
20241029,134900,627172630,11100,11090,11100,11090,119
20241029,134800,625852040,11080,11080,11080,11080,0
20241029,134700,625852040,11080,11080,11080,11080,181
20241029,134600,623846560,11070,11080,11080,11070,8
20241029,134500,623757930,11090,11090,11090,11090,93
20241029,134400,622726560,11090,11090,11090,11090,31
20241029,134300,622382770,11090,11090,11090,11090,87
20241029,134200,621417940,11070,11090,11090,11070,32
20241029,134100,621063080,11090,11090,11090,11090,108
20241029,134000,619865360,11090,11080,11090,11070,547
20241029,133900,613805620,11090,11090,11090,11090,81
20241029,133800,612907330,11090,11090,11090,11090,42
20241029,133700,612441550,11090,11090,11090,11080,120
20241029,133600,611110880,11090,11090,11090,11090,68
20241029,133500,610356760,11080,11080,11080,11080,14
20241029,133400,610201640,11090,11090,11090,11090,73
20241029,133300,609392070,11090,11090,11090,11090,90
20241029,133200,608393970,11090,11090,11090,11090,49
20241029,133100,607850560,11090,11090,11090,11090,68
20241029,133000,607096440,11090,11090,11090,11090,50
20241029,132900,606541940,11090,11090,11090,11090,68
20241029,132800,605787820,11090,11070,11090,11060,375
20241029,132700,601635620,11070,11070,11070,11070,0
20241029,132600,601635620,11070,11070,11070,11070,119
20241029,132500,600318290,11060,11070,11070,11060,56
20241029,132400,599698380,11070,11070,11070,11070,117
20241029,132300,598403190,11050,11050,11050,11050,1
20241029,132200,598392140,11070,11060,11070,11060,68
20241029,132100,597639800,11060,11060,11060,11060,721
20241029,132000,589665540,11060,11060,11060,11060,51
20241029,131900,589101480,11060,11060,11060,11050,82
20241029,131800,588194710,11060,11060,11060,11060,0
20241029,131700,588194710,11060,11060,11060,11050,93
20241029,131600,587166200,11060,11060,11060,11060,31
20241029,131500,586823340,11060,11050,11060,11050,197
20241029,131400,584645630,11060,11060,11060,11060,31
20241029,131300,584302770,11060,11050,11060,11050,53
20241029,131200,583716600,11060,11050,11060,11050,38
20241029,131100,583296330,11060,11050,11060,11050,51
20241029,131000,582732290,11060,11050,11060,11050,474
20241029,130900,577494220,11050,11050,11050,11050,0
20241029,130800,577494220,11050,11050,11050,11050,37
20241029,130700,577085370,11040,11040,11040,11040,100
20241029,130600,575981370,11040,11040,11040,11040,1
20241029,130500,575970330,11040,11040,11040,11040,1
20241029,130400,575959290,11040,11040,11040,11040,50
20241029,130300,575407290,11050,11050,11050,11050,0
20241029,130200,575407290,11050,11050,11050,11050,0
20241029,130100,575407290,11050,11050,11050,11050,0
20241029,130000,575407290,11050,11050,11060,11050,653
20241029,125900,568191620,11050,11050,11050,11050,0
20241029,125800,568191620,11050,11050,11050,11050,172
20241029,125700,566291020,11060,11060,11060,11060,598
20241029,125600,559677140,11060,11060,11060,11060,13
20241029,125500,559533360,11060,11060,11060,11060,0
20241029,125400,559533360,11060,11060,11060,11060,0
20241029,125300,559533360,11060,11060,11060,11060,236
20241029,125200,556923200,11070,11070,11070,11070,0
20241029,125100,556923200,11070,11070,11070,11070,0
20241029,125000,556923200,11070,11070,11070,11070,10
20241029,124900,556812500,11070,11070,11070,11070,74
20241029,124800,555993320,11070,11070,11070,11070,236
20241029,124700,553380800,11070,11070,11070,11070,19
20241029,124600,553170470,11090,11090,11090,11090,0
20241029,124500,553170470,11090,11090,11090,11090,1
20241029,124400,553159380,11090,11090,11090,11090,2
20241029,124300,553137200,11090,11080,11090,11080,341
20241029,124200,549355920,11070,11070,11070,11070,18
20241029,124100,549156660,11080,11080,11080,11080,185
20241029,124000,547106860,11080,11080,11080,11080,83
20241029,123900,546187220,11090,11090,11090,11090,0
20241029,123800,546187220,11090,11080,11090,11080,80
20241029,123700,545300110,11080,11080,11080,11080,46
20241029,123600,544790430,11080,11080,11080,11080,91
20241029,123500,543782150,11080,11080,11080,11080,0
20241029,123400,543782150,11080,11080,11080,11080,13
20241029,123300,543638110,11090,11090,11090,11090,69
20241029,123200,542872900,11080,11080,11080,11080,1
20241029,123100,542861820,11090,11090,11090,11090,212
20241029,123000,540510740,11100,11100,11100,11100,0
20241029,122900,540510740,11100,11100,11100,11100,58
20241029,122800,539866940,11090,11090,11090,11090,0
20241029,122700,539866940,11090,11090,11090,11090,300
20241029,122600,536539940,11090,11100,11100,11090,1009
20241029,122500,525349610,11090,11090,11090,11090,51
20241029,122400,524784020,11100,11100,11100,11100,2
20241029,122300,524761820,11100,11100,11100,11100,3
20241029,122200,524728520,11100,11100,11100,11100,1
20241029,122100,524717420,11100,11100,11100,11100,63
20241029,122000,524018120,11100,11100,11100,11100,5
20241029,121900,523962620,11100,11090,11100,11090,50
20241029,121800,523408080,11100,11080,11100,11080,15
20241029,121700,523241680,11080,11080,11080,11080,0
20241029,121600,523241680,11080,11080,11080,11080,0
20241029,121500,523241680,11080,11090,11090,11070,164
20241029,121400,521424080,11080,11080,11080,11080,111
20241029,121300,520194200,11080,11090,11090,11080,606
20241029,121200,513473920,11090,11100,11100,11090,67
20241029,121100,512730460,11100,11110,11110,11100,148
20241029,121000,511087060,11110,11110,11110,11110,0
20241029,120900,511087060,11110,11110,11110,11110,0
20241029,120800,511087060,11110,11110,11110,11110,8
20241029,120700,510998180,11110,11110,11110,11110,54
20241029,120600,510398240,11090,11090,11090,11090,20
20241029,120500,510176440,11090,11090,11100,11090,1250
20241029,120400,496305080,11080,11090,11090,11080,63
20241029,120300,495606540,11100,11100,11100,11100,0
20241029,120200,495606540,11100,11100,11100,11100,0
20241029,120100,495606540,11100,11100,11100,11100,0
20241029,120000,495606540,11100,11100,11100,11100,0
20241029,115900,495606540,11100,11100,11100,11100,73
20241029,115800,494796240,11090,11090,11090,11090,0
20241029,115700,494796240,11090,11080,11090,11080,430
20241029,115600,490031540,11080,11080,11080,11080,13
20241029,115500,489887500,11100,11100,11100,11100,0
20241029,115400,489887500,11100,11100,11100,11100,52
20241029,115300,489310300,11070,11070,11070,11070,0
20241029,115200,489310300,11070,11070,11070,11070,0
20241029,115100,489310300,11070,11080,11080,11070,100
20241029,115000,488203110,11110,11110,11110,11110,0
20241029,114900,488203110,11110,11110,11110,11110,68
20241029,114800,487447630,11110,11110,11110,11110,0
20241029,114700,487447630,11110,11110,11110,11110,0
20241029,114600,487447630,11110,11110,11110,11110,53
20241029,114500,486858800,11080,11080,11080,11080,6
20241029,114400,486792320,11080,11080,11080,11080,0
20241029,114300,486792320,11080,11080,11080,11080,0
20241029,114200,486792320,11080,11080,11080,11080,0
20241029,114100,486792320,11080,11080,11080,11080,43
20241029,114000,486315880,11080,11090,11090,11080,179
20241029,113900,484330800,11080,11090,11090,11070,1006
20241029,113800,473180700,11100,11100,11100,11100,0
20241029,113700,473180700,11100,11110,11110,11100,125
20241029,113600,471793170,11110,11110,11110,11110,59
20241029,113500,471137680,11110,11110,11110,11110,0
20241029,113400,471137680,11110,11110,11110,11110,0
20241029,113300,471137680,11110,11100,11110,11100,560
20241029,113200,464921150,11100,11100,11100,11100,0
20241029,113100,464921150,11100,11100,11100,11100,0
20241029,113000,464921150,11100,11100,11100,11100,0
20241029,112900,464921150,11100,11100,11100,11100,87
20241029,112800,463955450,11100,11100,11100,11100,5
20241029,112700,463899950,11100,11100,11100,11100,0
20241029,112600,463899950,11100,11100,11100,11100,10
20241029,112500,463788950,11100,11100,11100,11100,0
20241029,112400,463788950,11100,11100,11100,11100,1
20241029,112300,463777850,11100,11100,11100,11100,1
20241029,112200,463766750,11100,11100,11100,11100,0
20241029,112100,463766750,11100,11100,11100,11100,1
20241029,112000,463755650,11100,11100,11100,11100,0
20241029,111900,463755650,11100,11100,11100,11100,0
20241029,111800,463755650,11100,11100,11100,11100,45
20241029,111700,463256150,11100,11100,11100,11100,0
20241029,111600,463256150,11100,11100,11100,11100,47
20241029,111500,462734450,11100,11090,11100,11090,348
20241029,111400,458874650,11090,11090,11090,11090,18
20241029,111300,458675030,11090,11090,11100,11090,66
20241029,111200,457942640,11100,11100,11100,11100,0
20241029,111100,457942640,11100,11100,11100,11100,48
20241029,111000,457409840,11080,11080,11080,11080,0
20241029,110900,457409840,11080,11080,11080,11080,117
20241029,110800,456113480,11080,11080,11080,11080,0
20241029,110700,456113480,11080,11080,11080,11080,0
20241029,110600,456113480,11080,11080,11080,11080,54
20241029,110500,455515160,11070,11070,11070,11070,200
20241029,110400,453301160,11080,11080,11080,11080,48
20241029,110300,452769320,11080,11080,11080,11080,48
20241029,110200,452237480,11080,11080,11080,11080,0
20241029,110100,452237480,11080,11080,11080,11080,1
20241029,110000,452226400,11080,11070,11080,11070,5
20241029,105900,452171020,11080,11080,11090,11080,495
20241029,105800,446681910,11080,11080,11080,11080,0
20241029,105700,446681910,11080,11080,11080,11070,578
20241029,105600,440280250,11080,11090,11100,11080,574
20241029,105500,433914920,11090,11100,11100,11090,634
20241029,105400,426877540,11080,11080,11080,11080,1
20241029,105300,426866460,11080,11080,11080,11080,202
20241029,105200,424628300,11080,11100,11100,11080,501
20241029,105100,419067220,11080,11100,11100,11080,102
20241029,105000,417935060,11080,11080,11080,11080,29
20241029,104900,417613740,11080,11080,11080,11080,2
20241029,104800,417591580,11080,11080,11080,11080,1
20241029,104700,417580500,11080,11080,11090,11080,951
20241029,104600,407039010,11060,11070,11070,11060,3793
20241029,104500,365050520,11070,11070,11070,11070,1
20241029,104400,365039450,11070,11070,11070,11070,2
20241029,104300,365017310,11070,11080,11080,11070,4
20241029,104200,364973000,11080,11080,11090,11080,199
20241029,104100,362767380,11070,11070,11070,11070,1
20241029,104000,362756310,11070,11070,11070,11070,2
20241029,103900,362734170,11070,11070,11070,11070,1
20241029,103800,362723100,11080,11090,11090,11080,160
20241029,103700,360950200,11080,11090,11090,11080,12
20241029,103600,360817130,11080,11080,11080,11080,16
20241029,103500,360639850,11080,11090,11090,11080,4
20241029,103400,360595510,11080,11090,11090,11070,751
20241029,103300,352269440,11090,11100,11100,11080,1123
20241029,103200,339807130,11090,11100,11100,11090,61
20241029,103100,339130170,11080,11100,11100,11080,4
20241029,103000,339085810,11080,11100,11100,11080,46
20241029,102900,338575230,11100,11080,11100,11080,25
20241029,102800,338298210,11080,11080,11080,11080,1
20241029,102700,338287130,11080,11100,11100,11080,9
20241029,102600,338187390,11080,11080,11080,11080,1
20241029,102500,338176310,11080,11090,11090,11080,8
20241029,102400,338087620,11090,11090,11090,11090,6
20241029,102300,338021080,11100,11080,11100,11080,254
20241029,102200,335202540,11080,11090,11090,11080,32
20241029,102100,334847880,11090,11070,11090,11070,49
20241029,102000,334304490,11070,11070,11070,11070,8
20241029,101900,334215930,11070,11090,11090,11070,75
20241029,101800,333384200,11080,11080,11080,11080,25
20241029,101700,333107200,11080,11080,11080,11080,1
20241029,101600,333096120,11080,11080,11080,11080,9
20241029,101500,332996400,11080,11080,11080,11080,47
20241029,101400,332475640,11090,11100,11100,11090,1564
20241029,101300,315130100,11100,11100,11100,11090,283
20241029,101200,311988810,11090,11090,11090,11090,1
20241029,101100,311977720,11090,11090,11090,11090,2
20241029,101000,311955540,11090,11080,11090,11080,296
20241029,100900,308673010,11070,11070,11070,11070,2
20241029,100800,308650870,11070,11090,11090,11070,49
20241029,100700,308107480,11090,11070,11090,11070,49
20241029,100600,307564110,11090,11080,11090,11070,50
20241029,100500,307009640,11070,11070,11070,11070,2
20241029,100400,306987500,11070,11070,11070,11070,1
20241029,100300,306976430,11070,11050,11100,11050,2694
20241029,100200,277180410,11050,11050,11050,11050,1057
20241029,100100,265500560,11050,11050,11050,11050,1
20241029,100000,265489510,11050,11050,11060,11050,170
20241029,095900,263609890,11040,11050,11050,11040,1295
20241029,095800,249300730,11060,11060,11060,11060,48
20241029,095700,248769850,11060,11070,11070,11060,648
20241029,095600,241600260,11070,11070,11070,11070,5
20241029,095500,241544910,11050,11060,11060,11050,1248
20241029,095400,227753970,11060,11060,11060,11060,46
20241029,095300,227245210,11050,11050,11050,11050,967
20241029,095200,216559860,11050,11050,11050,11050,0
20241029,095100,216559860,11050,11050,11050,11050,0
20241029,095000,216559860,11050,11070,11070,11050,1007
20241029,094900,205421210,11080,11080,11080,11080,0
20241029,094800,205421210,11080,11080,11080,11070,238
20241029,094700,202784360,11110,11110,11110,11110,46
20241029,094600,202273300,11090,11090,11090,11090,0
20241029,094500,202273300,11090,11090,11090,11090,0
20241029,094400,202273300,11090,11100,11110,11090,60
20241029,094300,201607740,11110,11110,11110,11110,57
20241029,094200,200974470,11110,11110,11110,11110,100
20241029,094100,199863470,11110,11110,11110,11110,141
20241029,094000,198296960,11110,11110,11110,11070,76
20241029,093900,197452640,11110,11110,11110,11110,2
20241029,093800,197430420,11110,11080,11110,11070,112
20241029,093700,196188110,11080,11090,11110,11080,106
20241029,093600,195011850,11140,11100,11140,11090,1741
20241029,093500,175655150,11100,11100,11100,11090,111
20241029,093400,174423060,11100,11080,11100,11080,628
20241029,093300,167460300,11090,11090,11090,11090,101
20241029,093200,166340210,11100,11100,11100,11100,1
20241029,093100,166329110,11100,11100,11100,11100,24
20241029,093000,166062710,11110,11070,11110,11070,3767
20241029,092900,124287810,11060,11070,11080,11060,1157
20241029,092800,111487110,11070,11000,11070,11000,1269
20241029,092700,97468780,11020,11000,11020,11000,1096
20241029,092600,85396080,11000,11000,11000,11000,0
20241029,092500,85396080,11000,11000,11000,11000,110
20241029,092400,84186080,11010,11010,11010,11010,10
20241029,092300,84075980,11000,11000,11000,11000,24
20241029,092200,83811980,10990,10990,10990,10990,2
20241029,092100,83790000,10990,10990,10990,10990,0
20241029,092000,83790000,10990,10990,10990,10990,401
20241029,091900,79383010,11010,11010,11010,11010,0
20241029,091800,79383010,11010,11010,11010,11010,0
20241029,091700,79383010,11010,11010,11010,11010,145
20241029,091600,77786560,11010,11030,11030,11010,373
20241029,091500,73673190,11030,11030,11030,11030,58
20241029,091400,73033450,11040,11030,11040,11030,250
20241029,091300,70275450,11040,11020,11040,11020,241
20241029,091200,67616970,11020,11000,11020,11000,429
20241029,091100,62893670,10990,11000,11020,10970,1469
20241029,091000,46727170,10990,10960,10990,10960,849
20241029,090900,37408440,10960,10960,10960,10960,113
20241029,090800,36169960,10970,10970,10990,10970,798
20241029,090700,27415760,10980,10910,10980,10910,994
20241029,090600,16538250,10930,10940,10940,10900,1092
20241029,090500,4603370,10980,10960,10980,10960,148
20241029,090400,2978610,10960,10960,10960,10960,1
20241029,090300,2967650,10940,10940,10940,10940,15
20241029,090200,2803550,10950,10950,10950,10950,0
20241029,090100,2803550,10950,10950,10950,10950,1
20241029,090000,2792600,10950,11000,11000,10950,254