KissMeData/131400/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,202600,337672385,2080,2080,2080,2080,2952
20241030,202500,337672385,2080,2080,2080,2080,0
20241030,202400,337672385,2080,2080,2080,2080,0
20241030,202300,337672385,2080,2080,2080,2080,0
20241030,202200,337672385,2080,2080,2080,2080,0
20241030,202100,337672385,2080,2080,2080,2080,0
20241030,202000,337672385,2080,2080,2080,2080,0
20241030,201900,337672385,2080,2080,2080,2080,0
20241030,201800,337672385,2080,2080,2080,2080,0
20241030,201700,337672385,2080,2080,2080,2080,0
20241030,201600,337672385,2080,2080,2080,2080,0
20241030,201500,337672385,2080,2080,2080,2080,0
20241030,201400,337672385,2080,2080,2080,2080,0
20241030,201300,337672385,2080,2080,2080,2080,0
20241030,201200,337672385,2080,2080,2080,2080,0
20241030,201100,337672385,2080,2080,2080,2080,0
20241030,201000,337672385,2080,2080,2080,2080,0
20241030,200900,337672385,2080,2080,2080,2080,0
20241030,200800,337672385,2080,2080,2080,2080,0
20241030,200700,337672385,2080,2080,2080,2080,0
20241030,200600,337672385,2080,2080,2080,2080,0
20241030,200500,337672385,2080,2080,2080,2080,0
20241030,200400,337672385,2080,2080,2080,2080,0
20241030,200300,337672385,2080,2080,2080,2080,0
20241030,200200,337672385,2080,2080,2080,2080,0
20241030,200100,337672385,2080,2080,2080,2080,0
20241030,200000,337672385,2080,2080,2080,2080,0
20241030,195900,337672385,2080,2080,2080,2080,0
20241030,195800,337672385,2080,2080,2080,2080,0
20241030,195700,337672385,2080,2080,2080,2080,0
20241030,195600,337672385,2080,2080,2080,2080,2952
20241030,195500,337672385,2080,2080,2080,2080,0
20241030,195400,337672385,2080,2080,2080,2080,0
20241030,195300,337672385,2080,2080,2080,2080,0
20241030,195200,337672385,2080,2080,2080,2080,0
20241030,195100,337672385,2080,2080,2080,2080,0
20241030,195000,337672385,2080,2080,2080,2080,0
20241030,194900,337672385,2080,2080,2080,2080,0
20241030,194800,337672385,2080,2080,2080,2080,0
20241030,194700,337672385,2080,2080,2080,2080,0
20241030,194600,337672385,2080,2080,2080,2080,0
20241030,194500,337672385,2080,2080,2080,2080,0
20241030,194400,337672385,2080,2080,2080,2080,0
20241030,194300,337672385,2080,2080,2080,2080,0
20241030,194200,337672385,2080,2080,2080,2080,0
20241030,194100,337672385,2080,2080,2080,2080,0
20241030,194000,337672385,2080,2080,2080,2080,0
20241030,193900,337672385,2080,2080,2080,2080,0
20241030,193800,337672385,2080,2080,2080,2080,0
20241030,193700,337672385,2080,2080,2080,2080,0
20241030,193600,337672385,2080,2080,2080,2080,0
20241030,193500,337672385,2080,2080,2080,2080,0
20241030,193400,337672385,2080,2080,2080,2080,0
20241030,193300,337672385,2080,2080,2080,2080,0
20241030,193200,337672385,2080,2080,2080,2080,0
20241030,193100,337672385,2080,2080,2080,2080,0
20241030,193000,337672385,2080,2080,2080,2080,0
20241030,192900,337672385,2080,2080,2080,2080,0
20241030,192800,337672385,2080,2080,2080,2080,0
20241030,192700,337672385,2080,2080,2080,2080,0
20241030,192600,337672385,2080,2080,2080,2080,2952
20241030,192500,337672385,2080,2080,2080,2080,0
20241030,192400,337672385,2080,2080,2080,2080,0
20241030,192300,337672385,2080,2080,2080,2080,0
20241030,192200,337672385,2080,2080,2080,2080,0
20241030,192100,337672385,2080,2080,2080,2080,0
20241030,192000,337672385,2080,2080,2080,2080,0
20241030,191900,337672385,2080,2080,2080,2080,0
20241030,191800,337672385,2080,2080,2080,2080,0
20241030,191700,337672385,2080,2080,2080,2080,0
20241030,191600,337672385,2080,2080,2080,2080,0
20241030,191500,337672385,2080,2080,2080,2080,0
20241030,191400,337672385,2080,2080,2080,2080,0
20241030,191300,337672385,2080,2080,2080,2080,0
20241030,191200,337672385,2080,2080,2080,2080,0
20241030,191100,337672385,2080,2080,2080,2080,0
20241030,191000,337672385,2080,2080,2080,2080,0
20241030,190900,337672385,2080,2080,2080,2080,0
20241030,190800,337672385,2080,2080,2080,2080,0
20241030,190700,337672385,2080,2080,2080,2080,0
20241030,190600,337672385,2080,2080,2080,2080,0
20241030,190500,337672385,2080,2080,2080,2080,0
20241030,190400,337672385,2080,2080,2080,2080,0
20241030,190300,337672385,2080,2080,2080,2080,0
20241030,190200,337672385,2080,2080,2080,2080,0
20241030,190100,337672385,2080,2080,2080,2080,0
20241030,190000,337672385,2080,2080,2080,2080,0
20241030,185900,337672385,2080,2080,2080,2080,0
20241030,185800,337672385,2080,2080,2080,2080,0
20241030,185700,337672385,2080,2080,2080,2080,0
20241030,185600,337672385,2080,2080,2080,2080,2952
20241030,185500,337672385,2080,2080,2080,2080,0
20241030,185400,337672385,2080,2080,2080,2080,0
20241030,185300,337672385,2080,2080,2080,2080,0
20241030,185200,337672385,2080,2080,2080,2080,0
20241030,185100,337672385,2080,2080,2080,2080,0
20241030,185000,337672385,2080,2080,2080,2080,0
20241030,184900,337672385,2080,2080,2080,2080,0
20241030,184800,337672385,2080,2080,2080,2080,0
20241030,184700,337672385,2080,2080,2080,2080,0
20241030,184600,337672385,2080,2080,2080,2080,0
20241030,184500,337672385,2080,2080,2080,2080,0
20241030,184400,337672385,2080,2080,2080,2080,0
20241030,184300,337672385,2080,2080,2080,2080,0
20241030,184200,337672385,2080,2080,2080,2080,0
20241030,184100,337672385,2080,2080,2080,2080,0
20241030,184000,337672385,2080,2080,2080,2080,0
20241030,183900,337672385,2080,2080,2080,2080,0
20241030,183800,337672385,2080,2080,2080,2080,0
20241030,183700,337672385,2080,2080,2080,2080,0
20241030,183600,337672385,2080,2080,2080,2080,0
20241030,183500,337672385,2080,2080,2080,2080,0
20241030,183400,337672385,2080,2080,2080,2080,0
20241030,183300,337672385,2080,2080,2080,2080,0
20241030,183200,337672385,2080,2080,2080,2080,0
20241030,183100,337672385,2080,2080,2080,2080,0
20241030,183000,337672385,2080,2080,2080,2080,0
20241030,182900,337672385,2080,2080,2080,2080,0
20241030,182800,337672385,2080,2080,2080,2080,0
20241030,182700,337672385,2080,2080,2080,2080,0
20241030,182600,337672385,2080,2080,2080,2080,2952
20241030,182500,337672385,2080,2080,2080,2080,0
20241030,182400,337672385,2080,2080,2080,2080,0
20241030,182300,337672385,2080,2080,2080,2080,0
20241030,182200,337672385,2080,2080,2080,2080,0
20241030,182100,337672385,2080,2080,2080,2080,0
20241030,182000,337672385,2080,2080,2080,2080,0
20241030,181900,337672385,2080,2080,2080,2080,0
20241030,181800,337672385,2080,2080,2080,2080,0
20241030,181700,337672385,2080,2080,2080,2080,0
20241030,181600,337672385,2080,2080,2080,2080,0
20241030,181500,337672385,2080,2080,2080,2080,0
20241030,181400,337672385,2080,2080,2080,2080,0
20241030,181300,337672385,2080,2080,2080,2080,0
20241030,181200,337672385,2080,2080,2080,2080,0
20241030,181100,337672385,2080,2080,2080,2080,0
20241030,181000,337672385,2080,2080,2080,2080,0
20241030,180900,337672385,2080,2080,2080,2080,0
20241030,180800,337672385,2080,2080,2080,2080,0
20241030,180700,337672385,2080,2080,2080,2080,0
20241030,180600,337672385,2080,2080,2080,2080,0
20241030,180500,337672385,2080,2080,2080,2080,0
20241030,180400,337672385,2080,2080,2080,2080,0
20241030,180300,337672385,2080,2080,2080,2080,0
20241030,180200,337672385,2080,2080,2080,2080,0
20241030,180100,337672385,2080,2080,2080,2080,0
20241030,180000,337672385,2080,2080,2080,2080,0
20241030,175900,337672385,2080,2080,2080,2080,0
20241030,175800,337672385,2080,2080,2080,2080,0
20241030,175700,337672385,2080,2080,2080,2080,0
20241030,175600,337672385,2080,2080,2080,2080,2952
20241030,175500,337672385,2080,2080,2080,2080,0
20241030,175400,337672385,2080,2080,2080,2080,0
20241030,175300,337672385,2080,2080,2080,2080,0
20241030,175200,337672385,2080,2080,2080,2080,0
20241030,175100,337672385,2080,2080,2080,2080,0
20241030,175000,337672385,2080,2080,2080,2080,0
20241030,174900,337672385,2080,2080,2080,2080,0
20241030,174800,337672385,2080,2080,2080,2080,0
20241030,174700,337672385,2080,2080,2080,2080,0
20241030,174600,337672385,2080,2080,2080,2080,0
20241030,174500,337672385,2080,2080,2080,2080,0
20241030,174400,337672385,2080,2080,2080,2080,0
20241030,174300,337672385,2080,2080,2080,2080,0
20241030,174200,337672385,2080,2080,2080,2080,0
20241030,174100,337672385,2080,2080,2080,2080,0
20241030,174000,337672385,2080,2080,2080,2080,0
20241030,173900,337672385,2080,2080,2080,2080,0
20241030,173800,337672385,2080,2080,2080,2080,0
20241030,173700,337672385,2080,2080,2080,2080,0
20241030,173600,337672385,2080,2080,2080,2080,0
20241030,173500,337672385,2080,2080,2080,2080,0
20241030,173400,337672385,2080,2080,2080,2080,0
20241030,173300,337672385,2080,2080,2080,2080,0
20241030,173200,337672385,2080,2080,2080,2080,0
20241030,173100,337672385,2080,2080,2080,2080,0
20241030,173000,337672385,2080,2080,2080,2080,0
20241030,172900,337672385,2080,2080,2080,2080,0
20241030,172800,337672385,2080,2080,2080,2080,0
20241030,172700,337672385,2080,2080,2080,2080,0
20241030,172600,337672385,2080,2080,2080,2080,2952
20241030,172500,337672385,2080,2080,2080,2080,0
20241030,172400,337672385,2080,2080,2080,2080,0
20241030,172300,337672385,2080,2080,2080,2080,0
20241030,172200,337672385,2080,2080,2080,2080,0
20241030,172100,337672385,2080,2080,2080,2080,0
20241030,172000,337672385,2080,2080,2080,2080,0
20241030,171900,337672385,2080,2080,2080,2080,0
20241030,171800,337672385,2080,2080,2080,2080,0
20241030,171700,337672385,2080,2080,2080,2080,0
20241030,171600,337672385,2080,2080,2080,2080,0
20241030,171500,337672385,2080,2080,2080,2080,0
20241030,171400,337672385,2080,2080,2080,2080,0
20241030,171300,337672385,2080,2080,2080,2080,0
20241030,171200,337672385,2080,2080,2080,2080,0
20241030,171100,337672385,2080,2080,2080,2080,0
20241030,171000,337672385,2080,2080,2080,2080,0
20241030,170900,337672385,2080,2080,2080,2080,0
20241030,170800,337672385,2080,2080,2080,2080,0
20241030,170700,337672385,2080,2080,2080,2080,0
20241030,170600,337672385,2080,2080,2080,2080,0
20241030,170500,337672385,2080,2080,2080,2080,0
20241030,170400,337672385,2080,2080,2080,2080,0
20241030,170300,337672385,2080,2080,2080,2080,0
20241030,170200,337672385,2080,2080,2080,2080,0
20241030,170100,337672385,2080,2080,2080,2080,0
20241030,170000,337672385,2080,2080,2080,2080,0
20241030,165900,337672385,2080,2080,2080,2080,0
20241030,165800,337672385,2080,2080,2080,2080,0
20241030,165700,337672385,2080,2080,2080,2080,0
20241030,165600,337672385,2080,2080,2080,2080,2952
20241030,165500,337672385,2080,2080,2080,2080,0
20241030,165400,337672385,2080,2080,2080,2080,0
20241030,165300,337672385,2080,2080,2080,2080,0
20241030,165200,337672385,2080,2080,2080,2080,0
20241030,165100,337672385,2080,2080,2080,2080,0
20241030,165000,337672385,2080,2080,2080,2080,0
20241030,164900,337672385,2080,2080,2080,2080,0
20241030,164800,337672385,2080,2080,2080,2080,0
20241030,164700,337672385,2080,2080,2080,2080,0
20241030,164600,337672385,2080,2080,2080,2080,0
20241030,164500,337672385,2080,2080,2080,2080,0
20241030,164400,337672385,2080,2080,2080,2080,0
20241030,164300,337672385,2080,2080,2080,2080,0
20241030,164200,337672385,2080,2080,2080,2080,0
20241030,164100,337672385,2080,2080,2080,2080,0
20241030,164000,337672385,2080,2080,2080,2080,0
20241030,163900,337672385,2080,2080,2080,2080,0
20241030,163800,337672385,2080,2080,2080,2080,0
20241030,163700,337672385,2080,2080,2080,2080,0
20241030,163600,337672385,2080,2080,2080,2080,0
20241030,163500,337672385,2080,2080,2080,2080,0
20241030,163400,337672385,2080,2080,2080,2080,0
20241030,163300,337672385,2080,2080,2080,2080,0
20241030,163200,337672385,2080,2080,2080,2080,0
20241030,163100,337672385,2080,2080,2080,2080,0
20241030,163000,337672385,2080,2080,2080,2080,0
20241030,162900,337672385,2080,2080,2080,2080,0
20241030,162800,337672385,2080,2080,2080,2080,0
20241030,162700,337672385,2080,2080,2080,2080,0
20241030,162600,337672385,2080,2080,2080,2080,2952
20241030,162500,337672385,2080,2080,2080,2080,0
20241030,162400,337672385,2080,2080,2080,2080,0
20241030,162300,337672385,2080,2080,2080,2080,0
20241030,162200,337672385,2080,2080,2080,2080,0
20241030,162100,337672385,2080,2080,2080,2080,0
20241030,162000,337672385,2080,2080,2080,2080,0
20241030,161900,337672385,2080,2080,2080,2080,0
20241030,161800,337672385,2080,2080,2080,2080,0
20241030,161700,337672385,2080,2080,2080,2080,0
20241030,161600,337672385,2080,2080,2080,2080,0
20241030,161500,337672385,2080,2080,2080,2080,0
20241030,161400,337672385,2080,2080,2080,2080,0
20241030,161300,337672385,2080,2080,2080,2080,0
20241030,161200,337672385,2080,2080,2080,2080,0
20241030,161100,337672385,2080,2080,2080,2080,0
20241030,161000,337672385,2080,2080,2080,2080,0
20241030,160900,337672385,2080,2080,2080,2080,0
20241030,160800,337672385,2080,2080,2080,2080,0
20241030,160700,337672385,2080,2080,2080,2080,0
20241030,160600,337672385,2080,2080,2080,2080,0
20241030,160500,337672385,2080,2080,2080,2080,0
20241030,160400,337672385,2080,2080,2080,2080,0
20241030,160300,337672385,2080,2080,2080,2080,0
20241030,160200,337672385,2080,2080,2080,2080,0
20241030,160100,337672385,2080,2080,2080,2080,0
20241030,160000,337672385,2080,2080,2080,2080,0
20241030,155900,337672385,2080,2080,2080,2080,0
20241030,155800,337672385,2080,2080,2080,2080,0
20241030,155700,337672385,2080,2080,2080,2080,0
20241030,155600,337672385,2080,2080,2080,2080,2952
20241030,155500,337672385,2080,2080,2080,2080,0
20241030,155400,337672385,2080,2080,2080,2080,0
20241030,155300,337672385,2080,2080,2080,2080,0
20241030,155200,337672385,2080,2080,2080,2080,0
20241030,155100,337672385,2080,2080,2080,2080,0
20241030,155000,337672385,2080,2080,2080,2080,0
20241030,154900,337672385,2080,2080,2080,2080,0
20241030,154800,337672385,2080,2080,2080,2080,0
20241030,154700,337672385,2080,2080,2080,2080,0
20241030,154600,337672385,2080,2080,2080,2080,0
20241030,154500,337672385,2080,2080,2080,2080,0
20241030,154400,337672385,2080,2080,2080,2080,0
20241030,154300,337672385,2080,2080,2080,2080,0
20241030,154200,337672385,2080,2080,2080,2080,0
20241030,154100,337672385,2080,2080,2080,2080,0
20241030,154000,337672385,2080,2080,2080,2080,0
20241030,153900,337672385,2080,2080,2080,2080,0
20241030,153800,337672385,2080,2080,2080,2080,0
20241030,153700,337672385,2080,2080,2080,2080,0
20241030,153600,337672385,2080,2080,2080,2080,0
20241030,153500,337672385,2080,2080,2080,2080,0
20241030,153400,337672385,2080,2080,2080,2080,0
20241030,153300,337672385,2080,2080,2080,2080,0
20241030,153200,337672385,2080,2080,2080,2080,0
20241030,153100,337672385,2080,2080,2080,2080,0
20241030,153000,337672385,2080,2080,2080,2080,2952
20241030,152900,331532225,2080,2080,2080,2080,0
20241030,152800,331532225,2080,2080,2080,2080,0
20241030,152700,331532225,2080,2080,2080,2080,0
20241030,152600,331532225,2080,2080,2080,2080,0
20241030,152500,331532225,2080,2080,2080,2080,0
20241030,152400,331532225,2080,2080,2080,2080,0
20241030,152300,331532225,2080,2080,2080,2080,0
20241030,152200,331532225,2080,2080,2080,2080,0
20241030,152100,331532225,2080,2080,2080,2080,0
20241030,152000,331532225,2080,2080,2080,2080,0
20241030,151900,331532225,2080,2080,2080,2080,297
20241030,151800,330914465,2080,2080,2085,2075,856
20241030,151700,329129990,2075,2080,2080,2075,357
20241030,151600,328387760,2080,2080,2080,2075,2665
20241030,151500,322849650,2080,2080,2080,2080,2490
20241030,151400,317670450,2085,2080,2085,2080,1175
20241030,151300,315223285,2085,2085,2085,2085,8
20241030,151200,315206605,2085,2085,2085,2080,750
20241030,151100,313643855,2080,2085,2085,2080,200
20241030,151000,313227270,2085,2085,2085,2085,500
20241030,150900,312184770,2085,2085,2085,2085,1000
20241030,150800,310099770,2085,2085,2085,2085,42
20241030,150700,310012200,2080,2080,2085,2080,57
20241030,150600,309893390,2085,2085,2085,2085,22
20241030,150500,309847520,2085,2085,2085,2080,1038
20241030,150400,307688310,2085,2080,2085,2080,131
20241030,150300,307415780,2075,2075,2075,2075,0
20241030,150200,307415780,2075,2075,2075,2075,0
20241030,150100,307415780,2075,2080,2080,2075,632
20241030,150000,306104280,2080,2080,2080,2075,218
20241030,145900,305651335,2080,2085,2085,2080,11177
20241030,145800,282394265,2085,2085,2085,2085,9
20241030,145700,282375500,2085,2085,2085,2085,1197
20241030,145600,279879755,2085,2085,2085,2085,7396
20241030,145500,264459095,2085,2085,2085,2085,0
20241030,145400,264459095,2085,2090,2090,2085,69
20241030,145300,264314895,2090,2085,2090,2085,77
20241030,145200,264154215,2090,2085,2090,2085,1551
20241030,145100,260920225,2090,2090,2090,2090,90
20241030,145000,260732125,2090,2090,2090,2090,0
20241030,144900,260732125,2090,2090,2090,2090,302
20241030,144800,260100945,2095,2095,2095,2095,1
20241030,144700,260098850,2095,2095,2095,2095,295
20241030,144600,259480825,2095,2095,2095,2095,0
20241030,144500,259480825,2095,2095,2095,2095,0
20241030,144400,259480825,2095,2095,2095,2095,3
20241030,144300,259474540,2095,2095,2095,2095,37
20241030,144200,259397025,2095,2095,2095,2095,22
20241030,144100,259350935,2090,2090,2090,2090,0
20241030,144000,259350935,2090,2090,2090,2090,1
20241030,143900,259348845,2095,2090,2095,2085,2221
20241030,143800,254707540,2095,2095,2095,2095,0
20241030,143700,254707540,2095,2095,2095,2095,1
20241030,143600,254705445,2095,2090,2095,2090,16
20241030,143500,254672000,2090,2090,2090,2090,0
20241030,143400,254672000,2090,2095,2095,2090,279
20241030,143300,254087575,2095,2095,2095,2095,200
20241030,143200,253668575,2090,2090,2090,2090,0
20241030,143100,253668575,2090,2090,2090,2090,18
20241030,143000,253630955,2090,2090,2090,2090,0
20241030,142900,253630955,2090,2090,2090,2090,0
20241030,142800,253630955,2090,2095,2095,2090,1401
20241030,142700,250702860,2095,2095,2095,2095,400
20241030,142600,249864860,2100,2100,2100,2095,3
20241030,142500,249858565,2095,2095,2095,2095,10
20241030,142400,249837615,2095,2100,2100,2095,510
20241030,142300,248769155,2095,2095,2095,2095,3
20241030,142200,248762870,2095,2095,2095,2095,500
20241030,142100,247715370,2095,2095,2095,2095,1001
20241030,142000,245618275,2100,2100,2100,2100,0
20241030,141900,245618275,2100,2095,2100,2095,49
20241030,141800,245515610,2095,2095,2095,2095,20
20241030,141700,245473710,2090,2090,2090,2090,359
20241030,141600,244723400,2090,2095,2095,2090,23
20241030,141500,244675230,2095,2095,2095,2095,13
20241030,141400,244647995,2095,2095,2095,2095,14
20241030,141300,244618665,2095,2090,2095,2090,120
20241030,141200,244367315,2095,2095,2095,2095,10
20241030,141100,244346365,2095,2095,2095,2095,1
20241030,141000,244344270,2095,2095,2095,2095,0
20241030,140900,244344270,2095,2095,2095,2095,1
20241030,140800,244342175,2095,2095,2095,2095,420
20241030,140700,243462275,2095,2095,2095,2095,52
20241030,140600,243353335,2095,2095,2095,2095,15
20241030,140500,243321910,2090,2090,2090,2090,0
20241030,140400,243321910,2090,2090,2090,2090,0
20241030,140300,243321910,2090,2095,2095,2090,2050
20241030,140200,239027410,2090,2095,2095,2090,1706
20241030,140100,235461340,2095,2095,2095,2095,247
20241030,140000,234943875,2095,2095,2095,2095,30
20241030,135900,234881025,2090,2090,2090,2090,495
20241030,135800,233846475,2090,2090,2090,2090,2
20241030,135700,233842295,2090,2090,2090,2090,1044
20241030,135600,231660335,2095,2095,2095,2095,26
20241030,135500,231605865,2095,2095,2095,2095,0
20241030,135400,231605865,2095,2095,2095,2095,0
20241030,135300,231605865,2095,2095,2095,2095,260
20241030,135200,231061165,2090,2090,2090,2090,110
20241030,135100,230831265,2090,2090,2090,2090,0
20241030,135000,230831265,2090,2090,2090,2090,606
20241030,134900,229564725,2090,2090,2090,2090,0
20241030,134800,229564725,2090,2090,2090,2090,0
20241030,134700,229564725,2090,2090,2090,2090,174
20241030,134600,229201065,2095,2095,2095,2095,0
20241030,134500,229201065,2095,2095,2095,2095,5
20241030,134400,229190590,2095,2095,2095,2095,50
20241030,134300,229085840,2095,2095,2095,2095,32
20241030,134200,229018800,2095,2095,2095,2095,68
20241030,134100,228876340,2095,2095,2095,2095,22
20241030,134000,228830250,2090,2090,2090,2090,14
20241030,133900,228800990,2090,2090,2090,2090,0
20241030,133800,228800990,2090,2090,2090,2090,0
20241030,133700,228800990,2090,2090,2090,2090,0
20241030,133600,228800990,2090,2090,2090,2090,0
20241030,133500,228800990,2090,2090,2090,2090,88
20241030,133400,228617070,2090,2090,2090,2090,24
20241030,133300,228566910,2090,2090,2090,2090,5
20241030,133200,228556460,2090,2090,2090,2090,6803
20241030,133100,214338190,2095,2095,2095,2095,487
20241030,133000,213317925,2095,2095,2095,2095,0
20241030,132900,213317925,2095,2095,2095,2095,50
20241030,132800,213213175,2100,2095,2100,2095,20
20241030,132700,213171250,2095,2095,2100,2095,209
20241030,132600,212733370,2095,2095,2095,2095,434
20241030,132500,211824140,2095,2095,2095,2095,387
20241030,132400,211013375,2095,2095,2095,2095,6
20241030,132300,211000805,2095,2095,2095,2095,53
20241030,132200,210889770,2095,2095,2095,2095,655
20241030,132100,209517545,2090,2090,2090,2090,1635
20241030,132000,206100395,2090,2095,2095,2090,305
20241030,131900,205462695,2095,2095,2095,2095,31
20241030,131800,205397750,2095,2095,2095,2095,54
20241030,131700,205284620,2090,2095,2095,2090,475
20241030,131600,204291845,2095,2095,2095,2095,63
20241030,131500,204159860,2095,2100,2100,2095,5339
20241030,131400,192974645,2100,2100,2100,2100,0
20241030,131300,192974645,2100,2100,2100,2100,151
20241030,131200,192657545,2100,2100,2100,2100,32
20241030,131100,192590345,2100,2100,2100,2100,0
20241030,131000,192590345,2100,2100,2100,2100,0
20241030,130900,192590345,2100,2100,2100,2100,0
20241030,130800,192590345,2100,2100,2100,2100,0
20241030,130700,192590345,2100,2100,2100,2100,1000
20241030,130600,190490345,2100,2100,2100,2100,294
20241030,130500,189872945,2100,2105,2105,2100,2669
20241030,130400,184262570,2105,2105,2105,2105,0
20241030,130300,184262570,2105,2105,2105,2105,0
20241030,130200,184262570,2105,2110,2110,2105,4268
20241030,130100,175278130,2110,2110,2110,2110,0
20241030,130000,175278130,2110,2110,2110,2110,501
20241030,125900,174221020,2110,2110,2110,2110,0
20241030,125800,174221020,2110,2110,2115,2110,171
20241030,125700,173860205,2110,2110,2110,2110,50
20241030,125600,173754705,2105,2105,2105,2105,1
20241030,125500,173752600,2105,2105,2105,2105,5
20241030,125400,173742075,2110,2110,2110,2110,7
20241030,125300,173727305,2115,2115,2115,2115,0
20241030,125200,173727305,2115,2115,2115,2115,10
20241030,125100,173706155,2105,2105,2105,2105,0
20241030,125000,173706155,2105,2105,2105,2105,10
20241030,124900,173685105,2105,2105,2105,2105,0
20241030,124800,173685105,2105,2105,2105,2105,300
20241030,124700,173053605,2105,2105,2105,2105,0
20241030,124600,173053605,2105,2105,2105,2105,408
20241030,124500,172194765,2105,2110,2110,2105,588
20241030,124400,170956970,2120,2120,2120,2120,10
20241030,124300,170935770,2125,2125,2125,2125,0
20241030,124200,170935770,2125,2125,2125,2125,0
20241030,124100,170935770,2125,2125,2125,2125,700
20241030,124000,169448270,2125,2125,2125,2125,10
20241030,123900,169427020,2125,2125,2125,2125,1
20241030,123800,169424895,2125,2110,2125,2110,7000
20241030,123700,154587840,2105,2105,2105,2105,0
20241030,123600,154587840,2105,2105,2105,2105,1000
20241030,123500,152482840,2110,2110,2110,2110,3
20241030,123400,152476510,2110,2110,2110,2110,0
20241030,123300,152476510,2110,2110,2110,2110,0
20241030,123200,152476510,2110,2110,2110,2110,0
20241030,123100,152476510,2110,2110,2110,2110,4
20241030,123000,152468070,2110,2110,2110,2110,500
20241030,122900,151413070,2105,2105,2105,2105,0
20241030,122800,151413070,2105,2105,2105,2105,0
20241030,122700,151413070,2105,2105,2105,2105,7
20241030,122600,151398335,2105,2105,2105,2105,1161
20241030,122500,148954430,2110,2105,2110,2105,42
20241030,122400,148865970,2105,2110,2110,2105,8
20241030,122300,148849115,2110,2110,2110,2110,43
20241030,122200,148758385,2110,2105,2110,2105,4
20241030,122100,148749950,2110,2110,2110,2110,67
20241030,122000,148608580,2105,2105,2105,2105,151
20241030,121900,148290725,2105,2105,2105,2105,0
20241030,121800,148290725,2105,2105,2105,2105,631
20241030,121700,146962470,2110,2110,2110,2110,0
20241030,121600,146962470,2110,2110,2110,2110,0
20241030,121500,146962470,2110,2110,2110,2110,2
20241030,121400,146958250,2110,2110,2110,2110,11
20241030,121300,146935040,2105,2105,2105,2105,5
20241030,121200,146924515,2105,2105,2105,2105,541
20241030,121100,145785710,2105,2105,2105,2105,0
20241030,121000,145785710,2105,2105,2105,2105,0
20241030,120900,145785710,2105,2105,2105,2105,0
20241030,120800,145785710,2105,2100,2105,2100,860
20241030,120700,143979475,2100,2105,2105,2100,116
20241030,120600,143735795,2105,2105,2105,2105,28
20241030,120500,143676855,2105,2105,2105,2105,0
20241030,120400,143676855,2105,2105,2105,2105,0
20241030,120300,143676855,2105,2105,2105,2105,0
20241030,120200,143676855,2105,2105,2105,2105,0
20241030,120100,143676855,2105,2105,2105,2105,6
20241030,120000,143664225,2105,2110,2110,2105,105
20241030,115900,143443175,2110,2110,2110,2110,0
20241030,115800,143443175,2110,2110,2110,2110,0
20241030,115700,143443175,2110,2110,2110,2110,0
20241030,115600,143443175,2110,2110,2110,2110,2
20241030,115500,143438955,2110,2110,2110,2110,0
20241030,115400,143438955,2110,2100,2110,2100,2001
20241030,115300,139216855,2100,2100,2100,2100,0
20241030,115200,139216855,2100,2100,2100,2100,0
20241030,115100,139216855,2100,2100,2100,2100,0
20241030,115000,139216855,2100,2100,2100,2100,837
20241030,114900,137459155,2100,2100,2100,2100,0
20241030,114800,137459155,2100,2100,2100,2100,0
20241030,114700,137459155,2100,2100,2100,2100,0
20241030,114600,137459155,2100,2100,2100,2100,1
20241030,114500,137457055,2100,2100,2100,2100,39
20241030,114400,137375155,2100,2110,2110,2100,10000
20241030,114300,116357555,2110,2110,2110,2110,0
20241030,114200,116357555,2110,2110,2110,2110,94
20241030,114100,116159215,2110,2110,2110,2110,0
20241030,114000,116159215,2110,2110,2110,2110,0
20241030,113900,116159215,2110,2110,2110,2110,66
20241030,113800,116019955,2115,2115,2115,2115,94
20241030,113700,115821145,2115,2115,2115,2115,0
20241030,113600,115821145,2115,2115,2115,2115,16
20241030,113500,115787305,2115,2115,2115,2115,1
20241030,113400,115785190,2115,2115,2115,2115,0
20241030,113300,115785190,2115,2115,2115,2115,609
20241030,113200,114497155,2105,2105,2105,2105,0
20241030,113100,114497155,2105,2115,2115,2105,201
20241030,113000,114074000,2115,2115,2115,2115,1292
20241030,112900,111341420,2115,2115,2115,2115,2
20241030,112800,111337190,2110,2110,2110,2110,0
20241030,112700,111337190,2110,2110,2110,2110,965
20241030,112600,109301040,2110,2110,2110,2110,1
20241030,112500,109298930,2110,2110,2110,2110,0
20241030,112400,109298930,2110,2105,2110,2105,1049
20241030,112300,107085555,2110,2110,2110,2110,0
20241030,112200,107085555,2110,2110,2110,2110,0
20241030,112100,107085555,2110,2110,2110,2110,47
20241030,112000,106986385,2110,2110,2110,2105,243
20241030,111900,106473660,2110,2110,2110,2110,438
20241030,111800,105549480,2100,2100,2100,2100,300
20241030,111700,104919480,2110,2110,2110,2110,0
20241030,111600,104919480,2110,2110,2110,2110,822
20241030,111500,103185060,2110,2105,2110,2105,82
20241030,111400,103012425,2105,2110,2110,2105,202
20241030,111300,102586820,2110,2105,2110,2105,40
20241030,111200,102502595,2105,2105,2105,2105,0
20241030,111100,102502595,2105,2105,2105,2105,0
20241030,111000,102502595,2105,2110,2110,2105,60
20241030,110900,102376045,2110,2110,2110,2110,132
20241030,110800,102097525,2110,2105,2110,2105,41
20241030,110700,102011215,2100,2105,2105,2100,13
20241030,110600,101983865,2110,2100,2110,2100,120
20241030,110500,101731015,2100,2100,2100,2100,0
20241030,110400,101731015,2100,2100,2100,2100,0
20241030,110300,101731015,2100,2110,2110,2100,200
20241030,110200,101310015,2110,2110,2110,2110,1
20241030,110100,101307905,2105,2105,2105,2105,600
20241030,110000,100044905,2110,2110,2110,2110,3
20241030,105900,100038575,2110,2110,2110,2110,155
20241030,105800,99711525,2105,2105,2105,2105,1
20241030,105700,99709420,2105,2100,2105,2100,52
20241030,105600,99599985,2105,2105,2105,2105,0
20241030,105500,99599985,2105,2105,2105,2105,3
20241030,105400,99593670,2110,2110,2110,2110,3
20241030,105300,99587340,2110,2110,2110,2110,325
20241030,105200,98901590,2105,2105,2105,2105,75
20241030,105100,98743715,2100,2100,2100,2100,0
20241030,105000,98743715,2100,2100,2100,2100,3
20241030,104900,98737415,2105,2100,2105,2095,2025
20241030,104800,94494740,2095,2100,2100,2095,1559
20241030,104700,91228285,2100,2100,2100,2100,0
20241030,104600,91228285,2100,2100,2100,2100,289
20241030,104500,90621385,2100,2100,2100,2100,180
20241030,104400,90243385,2100,2100,2100,2100,200
20241030,104300,89823385,2105,2105,2105,2105,1
20241030,104200,89821280,2105,2105,2105,2105,509
20241030,104100,88749835,2105,2105,2105,2105,0
20241030,104000,88749835,2105,2105,2105,2105,10
20241030,103900,88728785,2110,2110,2110,2110,0
20241030,103800,88728785,2110,2110,2110,2110,0
20241030,103700,88728785,2110,2110,2110,2110,2
20241030,103600,88724565,2110,2110,2110,2110,0
20241030,103500,88724565,2110,2110,2110,2110,16
20241030,103400,88690805,2110,2110,2110,2110,3
20241030,103300,88684475,2100,2105,2105,2100,24
20241030,103200,88634050,2105,2105,2105,2105,0
20241030,103100,88634050,2105,2105,2105,2105,0
20241030,103000,88634050,2105,2105,2105,2105,0
20241030,102900,88634050,2105,2100,2105,2100,1116
20241030,102800,86288065,2095,2095,2095,2095,106
20241030,102700,86065995,2095,2095,2095,2095,0
20241030,102600,86065995,2095,2095,2095,2095,0
20241030,102500,86065995,2095,2095,2095,2095,0
20241030,102400,86065995,2095,2095,2095,2095,74
20241030,102300,85910965,2100,2100,2100,2100,26
20241030,102200,85856365,2100,2100,2100,2100,112
20241030,102100,85621165,2100,2100,2100,2100,0
20241030,102000,85621165,2100,2100,2100,2100,17
20241030,101900,85585465,2100,2100,2100,2100,1374
20241030,101800,82700065,2100,2100,2100,2100,0
20241030,101700,82700065,2100,2110,2110,2100,156
20241030,101600,82372205,2110,2110,2110,2110,1
20241030,101500,82370095,2110,2110,2110,2110,401
20241030,101400,81523985,2110,2110,2110,2110,0
20241030,101300,81523985,2110,2110,2110,2110,0
20241030,101200,81523985,2110,2110,2110,2110,1
20241030,101100,81521875,2095,2095,2095,2095,2250
20241030,101000,76808125,2095,2095,2095,2095,0
20241030,100900,76808125,2095,2095,2095,2095,620
20241030,100800,75509225,2100,2100,2100,2100,206
20241030,100700,75076625,2100,2110,2110,2100,1538
20241030,100600,71841815,2110,2110,2110,2110,2
20241030,100500,71837595,2110,2110,2110,2110,1
20241030,100400,71835485,2110,2110,2110,2110,639
20241030,100300,70487195,2110,2110,2110,2110,3
20241030,100200,70480865,2110,2100,2110,2100,33
20241030,100100,70411555,2110,2100,2110,2100,127
20241030,100000,70144725,2100,2100,2100,2100,20
20241030,095900,70102725,2095,2095,2095,2095,0
20241030,095800,70102725,2095,2100,2100,2095,593
20241030,095700,68857890,2100,2100,2100,2100,729
20241030,095600,67326990,2100,2100,2100,2100,0
20241030,095500,67326990,2100,2100,2100,2100,310
20241030,095400,66675990,2100,2110,2110,2100,704
20241030,095300,65197550,2110,2110,2110,2105,33
20241030,095200,65128015,2105,2105,2110,2105,70
20241030,095100,64980650,2105,2105,2105,2105,1000
20241030,095000,62875650,2105,2105,2105,2105,500
20241030,094900,61823150,2105,2105,2105,2105,1
20241030,094800,61821045,2105,2095,2105,2095,1697
20241030,094700,58255830,2095,2100,2100,2095,8964
20241030,094600,39474805,2100,2100,2100,2100,9
20241030,094500,39455905,2100,2100,2100,2100,2
20241030,094400,39451705,2105,2105,2105,2100,387
20241030,094300,38638915,2105,2105,2105,2105,102
20241030,094200,38424205,2105,2105,2105,2105,80
20241030,094100,38255805,2105,2105,2105,2105,17
20241030,094000,38220020,2105,2105,2105,2105,0
20241030,093900,38220020,2105,2105,2105,2105,0
20241030,093800,38220020,2105,2105,2105,2100,761
20241030,093700,36621910,2105,2105,2105,2105,0
20241030,093600,36621910,2105,2110,2110,2105,1950
20241030,093500,32513885,2110,2110,2110,2110,51
20241030,093400,32406275,2110,2110,2110,2110,200
20241030,093300,31984275,2110,2100,2110,2100,1055
20241030,093200,29766230,2100,2100,2100,2100,0
20241030,093100,29766230,2100,2105,2105,2100,111
20241030,093000,29533075,2100,2100,2100,2100,0
20241030,092900,29533075,2100,2100,2100,2100,89
20241030,092800,29346175,2100,2100,2100,2100,10
20241030,092700,29325175,2100,2095,2100,2095,200
20241030,092600,28905675,2095,2095,2095,2095,0
20241030,092500,28905675,2095,2095,2095,2095,0
20241030,092400,28905675,2095,2095,2095,2095,720
20241030,092300,27397275,2105,2105,2105,2105,505
20241030,092200,26334250,2100,2100,2100,2100,5037
20241030,092100,15756550,2105,2105,2105,2105,29
20241030,092000,15695505,2105,2105,2105,2105,1549
20241030,091900,12434860,2105,2105,2105,2105,0
20241030,091800,12434860,2105,2105,2105,2105,274
20241030,091700,11858090,2105,2105,2105,2100,409
20241030,091600,10997185,2105,2105,2105,2105,255
20241030,091500,10460410,2100,2100,2100,2100,5
20241030,091400,10449910,2105,2105,2105,2105,20
20241030,091300,10407810,2105,2095,2105,2095,355
20241030,091200,9664035,2095,2095,2095,2095,0
20241030,091100,9664035,2095,2095,2095,2095,0
20241030,091000,9664035,2095,2100,2100,2090,310
20241030,090900,9014620,2095,2095,2095,2095,0
20241030,090800,9014620,2095,2100,2100,2095,137
20241030,090700,8727405,2095,2100,2100,2095,1114
20241030,090600,6393075,2095,2095,2095,2095,500
20241030,090500,5345575,2095,2095,2095,2095,654
20241030,090400,3975445,2095,2105,2105,2095,162
20241030,090300,3634915,2110,2090,2110,2090,191
20241030,090200,3235705,2085,2090,2095,2085,189
20241030,090100,2840055,2085,2085,2085,2085,888
20241030,090000,988575,2085,2095,2095,2085,433