KissMeData/142210/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,202900,315308525,4990,4990,4990,4990,2262
20241030,202800,315308525,4990,4990,4990,4990,0
20241030,202700,315308525,4990,4990,4990,4990,0
20241030,202600,315308525,4990,4990,4990,4990,0
20241030,202500,315308525,4990,4990,4990,4990,0
20241030,202400,315308525,4990,4990,4990,4990,0
20241030,202300,315308525,4990,4990,4990,4990,0
20241030,202200,315308525,4990,4990,4990,4990,0
20241030,202100,315308525,4990,4990,4990,4990,0
20241030,202000,315308525,4990,4990,4990,4990,0
20241030,201900,315308525,4990,4990,4990,4990,0
20241030,201800,315308525,4990,4990,4990,4990,0
20241030,201700,315308525,4990,4990,4990,4990,0
20241030,201600,315308525,4990,4990,4990,4990,0
20241030,201500,315308525,4990,4990,4990,4990,0
20241030,201400,315308525,4990,4990,4990,4990,0
20241030,201300,315308525,4990,4990,4990,4990,0
20241030,201200,315308525,4990,4990,4990,4990,0
20241030,201100,315308525,4990,4990,4990,4990,0
20241030,201000,315308525,4990,4990,4990,4990,0
20241030,200900,315308525,4990,4990,4990,4990,0
20241030,200800,315308525,4990,4990,4990,4990,0
20241030,200700,315308525,4990,4990,4990,4990,0
20241030,200600,315308525,4990,4990,4990,4990,0
20241030,200500,315308525,4990,4990,4990,4990,0
20241030,200400,315308525,4990,4990,4990,4990,0
20241030,200300,315308525,4990,4990,4990,4990,0
20241030,200200,315308525,4990,4990,4990,4990,0
20241030,200100,315308525,4990,4990,4990,4990,0
20241030,200000,315308525,4990,4990,4990,4990,0
20241030,195900,315308525,4990,4990,4990,4990,2262
20241030,195800,315308525,4990,4990,4990,4990,0
20241030,195700,315308525,4990,4990,4990,4990,0
20241030,195600,315308525,4990,4990,4990,4990,0
20241030,195500,315308525,4990,4990,4990,4990,0
20241030,195400,315308525,4990,4990,4990,4990,0
20241030,195300,315308525,4990,4990,4990,4990,0
20241030,195200,315308525,4990,4990,4990,4990,0
20241030,195100,315308525,4990,4990,4990,4990,0
20241030,195000,315308525,4990,4990,4990,4990,0
20241030,194900,315308525,4990,4990,4990,4990,0
20241030,194800,315308525,4990,4990,4990,4990,0
20241030,194700,315308525,4990,4990,4990,4990,0
20241030,194600,315308525,4990,4990,4990,4990,0
20241030,194500,315308525,4990,4990,4990,4990,0
20241030,194400,315308525,4990,4990,4990,4990,0
20241030,194300,315308525,4990,4990,4990,4990,0
20241030,194200,315308525,4990,4990,4990,4990,0
20241030,194100,315308525,4990,4990,4990,4990,0
20241030,194000,315308525,4990,4990,4990,4990,0
20241030,193900,315308525,4990,4990,4990,4990,0
20241030,193800,315308525,4990,4990,4990,4990,0
20241030,193700,315308525,4990,4990,4990,4990,0
20241030,193600,315308525,4990,4990,4990,4990,0
20241030,193500,315308525,4990,4990,4990,4990,0
20241030,193400,315308525,4990,4990,4990,4990,0
20241030,193300,315308525,4990,4990,4990,4990,0
20241030,193200,315308525,4990,4990,4990,4990,0
20241030,193100,315308525,4990,4990,4990,4990,0
20241030,193000,315308525,4990,4990,4990,4990,0
20241030,192900,315308525,4990,4990,4990,4990,2262
20241030,192800,315308525,4990,4990,4990,4990,0
20241030,192700,315308525,4990,4990,4990,4990,0
20241030,192600,315308525,4990,4990,4990,4990,0
20241030,192500,315308525,4990,4990,4990,4990,0
20241030,192400,315308525,4990,4990,4990,4990,0
20241030,192300,315308525,4990,4990,4990,4990,0
20241030,192200,315308525,4990,4990,4990,4990,0
20241030,192100,315308525,4990,4990,4990,4990,0
20241030,192000,315308525,4990,4990,4990,4990,0
20241030,191900,315308525,4990,4990,4990,4990,0
20241030,191800,315308525,4990,4990,4990,4990,0
20241030,191700,315308525,4990,4990,4990,4990,0
20241030,191600,315308525,4990,4990,4990,4990,0
20241030,191500,315308525,4990,4990,4990,4990,0
20241030,191400,315308525,4990,4990,4990,4990,0
20241030,191300,315308525,4990,4990,4990,4990,0
20241030,191200,315308525,4990,4990,4990,4990,0
20241030,191100,315308525,4990,4990,4990,4990,0
20241030,191000,315308525,4990,4990,4990,4990,0
20241030,190900,315308525,4990,4990,4990,4990,0
20241030,190800,315308525,4990,4990,4990,4990,0
20241030,190700,315308525,4990,4990,4990,4990,0
20241030,190600,315308525,4990,4990,4990,4990,0
20241030,190500,315308525,4990,4990,4990,4990,0
20241030,190400,315308525,4990,4990,4990,4990,0
20241030,190300,315308525,4990,4990,4990,4990,0
20241030,190200,315308525,4990,4990,4990,4990,0
20241030,190100,315308525,4990,4990,4990,4990,0
20241030,190000,315308525,4990,4990,4990,4990,0
20241030,185900,315308525,4990,4990,4990,4990,2262
20241030,185800,315308525,4990,4990,4990,4990,0
20241030,185700,315308525,4990,4990,4990,4990,0
20241030,185600,315308525,4990,4990,4990,4990,0
20241030,185500,315308525,4990,4990,4990,4990,0
20241030,185400,315308525,4990,4990,4990,4990,0
20241030,185300,315308525,4990,4990,4990,4990,0
20241030,185200,315308525,4990,4990,4990,4990,0
20241030,185100,315308525,4990,4990,4990,4990,0
20241030,185000,315308525,4990,4990,4990,4990,0
20241030,184900,315308525,4990,4990,4990,4990,0
20241030,184800,315308525,4990,4990,4990,4990,0
20241030,184700,315308525,4990,4990,4990,4990,0
20241030,184600,315308525,4990,4990,4990,4990,0
20241030,184500,315308525,4990,4990,4990,4990,0
20241030,184400,315308525,4990,4990,4990,4990,0
20241030,184300,315308525,4990,4990,4990,4990,0
20241030,184200,315308525,4990,4990,4990,4990,0
20241030,184100,315308525,4990,4990,4990,4990,0
20241030,184000,315308525,4990,4990,4990,4990,0
20241030,183900,315308525,4990,4990,4990,4990,0
20241030,183800,315308525,4990,4990,4990,4990,0
20241030,183700,315308525,4990,4990,4990,4990,0
20241030,183600,315308525,4990,4990,4990,4990,0
20241030,183500,315308525,4990,4990,4990,4990,0
20241030,183400,315308525,4990,4990,4990,4990,0
20241030,183300,315308525,4990,4990,4990,4990,0
20241030,183200,315308525,4990,4990,4990,4990,0
20241030,183100,315308525,4990,4990,4990,4990,0
20241030,183000,315308525,4990,4990,4990,4990,0
20241030,182900,315308525,4990,4990,4990,4990,2262
20241030,182800,315308525,4990,4990,4990,4990,0
20241030,182700,315308525,4990,4990,4990,4990,0
20241030,182600,315308525,4990,4990,4990,4990,0
20241030,182500,315308525,4990,4990,4990,4990,0
20241030,182400,315308525,4990,4990,4990,4990,0
20241030,182300,315308525,4990,4990,4990,4990,0
20241030,182200,315308525,4990,4990,4990,4990,0
20241030,182100,315308525,4990,4990,4990,4990,0
20241030,182000,315308525,4990,4990,4990,4990,0
20241030,181900,315308525,4990,4990,4990,4990,0
20241030,181800,315308525,4990,4990,4990,4990,0
20241030,181700,315308525,4990,4990,4990,4990,0
20241030,181600,315308525,4990,4990,4990,4990,0
20241030,181500,315308525,4990,4990,4990,4990,0
20241030,181400,315308525,4990,4990,4990,4990,0
20241030,181300,315308525,4990,4990,4990,4990,0
20241030,181200,315308525,4990,4990,4990,4990,0
20241030,181100,315308525,4990,4990,4990,4990,0
20241030,181000,315308525,4990,4990,4990,4990,0
20241030,180900,315308525,4990,4990,4990,4990,0
20241030,180800,315308525,4990,4990,4990,4990,0
20241030,180700,315308525,4990,4990,4990,4990,0
20241030,180600,315308525,4990,4990,4990,4990,0
20241030,180500,315308525,4990,4990,4990,4990,0
20241030,180400,315308525,4990,4990,4990,4990,0
20241030,180300,315308525,4990,4990,4990,4990,0
20241030,180200,315308525,4990,4990,4990,4990,0
20241030,180100,315308525,4990,4990,4990,4990,0
20241030,180000,315308525,4990,4990,4990,4990,0
20241030,175900,315308525,4990,4990,4990,4990,2262
20241030,175800,315308525,4990,4990,4990,4990,0
20241030,175700,315308525,4990,4990,4990,4990,0
20241030,175600,315308525,4990,4990,4990,4990,0
20241030,175500,315308525,4990,4990,4990,4990,0
20241030,175400,315308525,4990,4990,4990,4990,0
20241030,175300,315308525,4990,4990,4990,4990,0
20241030,175200,315308525,4990,4990,4990,4990,0
20241030,175100,315308525,4990,4990,4990,4990,0
20241030,175000,315308525,4990,4990,4990,4990,0
20241030,174900,315308525,4990,4990,4990,4990,0
20241030,174800,315308525,4990,4990,4990,4990,0
20241030,174700,315308525,4990,4990,4990,4990,0
20241030,174600,315308525,4990,4990,4990,4990,0
20241030,174500,315308525,4990,4990,4990,4990,0
20241030,174400,315308525,4990,4990,4990,4990,0
20241030,174300,315308525,4990,4990,4990,4990,0
20241030,174200,315308525,4990,4990,4990,4990,0
20241030,174100,315308525,4990,4990,4990,4990,0
20241030,174000,315308525,4990,4990,4990,4990,0
20241030,173900,315308525,4990,4990,4990,4990,0
20241030,173800,315308525,4990,4990,4990,4990,0
20241030,173700,315308525,4990,4990,4990,4990,0
20241030,173600,315308525,4990,4990,4990,4990,0
20241030,173500,315308525,4990,4990,4990,4990,0
20241030,173400,315308525,4990,4990,4990,4990,0
20241030,173300,315308525,4990,4990,4990,4990,0
20241030,173200,315308525,4990,4990,4990,4990,0
20241030,173100,315308525,4990,4990,4990,4990,0
20241030,173000,315308525,4990,4990,4990,4990,0
20241030,172900,315308525,4990,4990,4990,4990,2262
20241030,172800,315308525,4990,4990,4990,4990,0
20241030,172700,315308525,4990,4990,4990,4990,0
20241030,172600,315308525,4990,4990,4990,4990,0
20241030,172500,315308525,4990,4990,4990,4990,0
20241030,172400,315308525,4990,4990,4990,4990,0
20241030,172300,315308525,4990,4990,4990,4990,0
20241030,172200,315308525,4990,4990,4990,4990,0
20241030,172100,315308525,4990,4990,4990,4990,0
20241030,172000,315308525,4990,4990,4990,4990,0
20241030,171900,315308525,4990,4990,4990,4990,0
20241030,171800,315308525,4990,4990,4990,4990,0
20241030,171700,315308525,4990,4990,4990,4990,0
20241030,171600,315308525,4990,4990,4990,4990,0
20241030,171500,315308525,4990,4990,4990,4990,0
20241030,171400,315308525,4990,4990,4990,4990,0
20241030,171300,315308525,4990,4990,4990,4990,0
20241030,171200,315308525,4990,4990,4990,4990,0
20241030,171100,315308525,4990,4990,4990,4990,0
20241030,171000,315308525,4990,4990,4990,4990,0
20241030,170900,315308525,4990,4990,4990,4990,0
20241030,170800,315308525,4990,4990,4990,4990,0
20241030,170700,315308525,4990,4990,4990,4990,0
20241030,170600,315308525,4990,4990,4990,4990,0
20241030,170500,315308525,4990,4990,4990,4990,0
20241030,170400,315308525,4990,4990,4990,4990,0
20241030,170300,315308525,4990,4990,4990,4990,0
20241030,170200,315308525,4990,4990,4990,4990,0
20241030,170100,315308525,4990,4990,4990,4990,0
20241030,170000,315308525,4990,4990,4990,4990,0
20241030,165900,315308525,4990,4990,4990,4990,2262
20241030,165800,315308525,4990,4990,4990,4990,0
20241030,165700,315308525,4990,4990,4990,4990,0
20241030,165600,315308525,4990,4990,4990,4990,0
20241030,165500,315308525,4990,4990,4990,4990,0
20241030,165400,315308525,4990,4990,4990,4990,0
20241030,165300,315308525,4990,4990,4990,4990,0
20241030,165200,315308525,4990,4990,4990,4990,0
20241030,165100,315308525,4990,4990,4990,4990,0
20241030,165000,315308525,4990,4990,4990,4990,0
20241030,164900,315308525,4990,4990,4990,4990,0
20241030,164800,315308525,4990,4990,4990,4990,0
20241030,164700,315308525,4990,4990,4990,4990,0
20241030,164600,315308525,4990,4990,4990,4990,0
20241030,164500,315308525,4990,4990,4990,4990,0
20241030,164400,315308525,4990,4990,4990,4990,0
20241030,164300,315308525,4990,4990,4990,4990,0
20241030,164200,315308525,4990,4990,4990,4990,0
20241030,164100,315308525,4990,4990,4990,4990,0
20241030,164000,315308525,4990,4990,4990,4990,0
20241030,163900,315308525,4990,4990,4990,4990,0
20241030,163800,315308525,4990,4990,4990,4990,0
20241030,163700,315308525,4990,4990,4990,4990,0
20241030,163600,315308525,4990,4990,4990,4990,0
20241030,163500,315308525,4990,4990,4990,4990,0
20241030,163400,315308525,4990,4990,4990,4990,0
20241030,163300,315308525,4990,4990,4990,4990,0
20241030,163200,315308525,4990,4990,4990,4990,0
20241030,163100,315308525,4990,4990,4990,4990,0
20241030,163000,315308525,4990,4990,4990,4990,0
20241030,162900,315308525,4990,4990,4990,4990,2262
20241030,162800,315308525,4990,4990,4990,4990,0
20241030,162700,315308525,4990,4990,4990,4990,0
20241030,162600,315308525,4990,4990,4990,4990,0
20241030,162500,315308525,4990,4990,4990,4990,0
20241030,162400,315308525,4990,4990,4990,4990,0
20241030,162300,315308525,4990,4990,4990,4990,0
20241030,162200,315308525,4990,4990,4990,4990,0
20241030,162100,315308525,4990,4990,4990,4990,0
20241030,162000,315308525,4990,4990,4990,4990,0
20241030,161900,315308525,4990,4990,4990,4990,0
20241030,161800,315308525,4990,4990,4990,4990,0
20241030,161700,315308525,4990,4990,4990,4990,0
20241030,161600,315308525,4990,4990,4990,4990,0
20241030,161500,315308525,4990,4990,4990,4990,0
20241030,161400,315308525,4990,4990,4990,4990,0
20241030,161300,315308525,4990,4990,4990,4990,0
20241030,161200,315308525,4990,4990,4990,4990,0
20241030,161100,315308525,4990,4990,4990,4990,0
20241030,161000,315308525,4990,4990,4990,4990,0
20241030,160900,315308525,4990,4990,4990,4990,0
20241030,160800,315308525,4990,4990,4990,4990,0
20241030,160700,315308525,4990,4990,4990,4990,0
20241030,160600,315308525,4990,4990,4990,4990,0
20241030,160500,315308525,4990,4990,4990,4990,0
20241030,160400,315308525,4990,4990,4990,4990,0
20241030,160300,315308525,4990,4990,4990,4990,0
20241030,160200,315308525,4990,4990,4990,4990,0
20241030,160100,315308525,4990,4990,4990,4990,0
20241030,160000,315308525,4990,4990,4990,4990,0
20241030,155900,315308525,4990,4990,4990,4990,2262
20241030,155800,315308525,4990,4990,4990,4990,0
20241030,155700,315308525,4990,4990,4990,4990,0
20241030,155600,315308525,4990,4990,4990,4990,0
20241030,155500,315308525,4990,4990,4990,4990,0
20241030,155400,315308525,4990,4990,4990,4990,0
20241030,155300,315308525,4990,4990,4990,4990,0
20241030,155200,315308525,4990,4990,4990,4990,0
20241030,155100,315308525,4990,4990,4990,4990,0
20241030,155000,315308525,4990,4990,4990,4990,0
20241030,154900,315308525,4990,4990,4990,4990,0
20241030,154800,315308525,4990,4990,4990,4990,0
20241030,154700,315308525,4990,4990,4990,4990,0
20241030,154600,315308525,4990,4990,4990,4990,0
20241030,154500,315308525,4990,4990,4990,4990,0
20241030,154400,315308525,4990,4990,4990,4990,0
20241030,154300,315308525,4990,4990,4990,4990,0
20241030,154200,315308525,4990,4990,4990,4990,0
20241030,154100,315308525,4990,4990,4990,4990,0
20241030,154000,315308525,4990,4990,4990,4990,0
20241030,153900,315308525,4990,4990,4990,4990,0
20241030,153800,315308525,4990,4990,4990,4990,0
20241030,153700,315308525,4990,4990,4990,4990,0
20241030,153600,315308525,4990,4990,4990,4990,0
20241030,153500,315308525,4990,4990,4990,4990,0
20241030,153400,315308525,4990,4990,4990,4990,0
20241030,153300,315308525,4990,4990,4990,4990,0
20241030,153200,315308525,4990,4990,4990,4990,0
20241030,153100,315308525,4990,4990,4990,4990,0
20241030,153000,315308525,4990,4990,4990,4990,2262
20241030,152900,304021145,4995,4995,4995,4995,0
20241030,152800,304021145,4995,4995,4995,4995,0
20241030,152700,304021145,4995,4995,4995,4995,0
20241030,152600,304021145,4995,4995,4995,4995,0
20241030,152500,304021145,4995,4995,4995,4995,0
20241030,152400,304021145,4995,4995,4995,4995,0
20241030,152300,304021145,4995,4995,4995,4995,0
20241030,152200,304021145,4995,4995,4995,4995,0
20241030,152100,304021145,4995,4995,4995,4995,0
20241030,152000,304021145,4995,4995,4995,4995,0
20241030,151900,304021145,4995,4995,4995,4990,90
20241030,151800,303571945,4995,4990,4995,4990,150
20241030,151700,302823295,4995,4990,4995,4990,302
20241030,151600,301316265,4995,4990,4995,4990,110
20241030,151500,300767315,4995,4995,4995,4995,30
20241030,151400,300617465,4995,4995,4995,4995,12
20241030,151300,300557525,4995,4995,4995,4995,450
20241030,151200,298309775,4995,4995,4995,4995,0
20241030,151100,298309775,4995,4995,4995,4995,10
20241030,151000,298259825,4995,4995,4995,4995,121
20241030,150900,297655430,4995,4995,4995,4995,20
20241030,150800,297555530,4995,4990,4995,4990,396
20241030,150700,295579440,4990,4990,4990,4990,33
20241030,150600,295414770,4995,4995,4995,4995,0
20241030,150500,295414770,4995,4995,4995,4995,0
20241030,150400,295414770,4995,4995,4995,4995,0
20241030,150300,295414770,4995,4995,4995,4995,0
20241030,150200,295414770,4995,4995,4995,4995,0
20241030,150100,295414770,4995,4995,4995,4995,100
20241030,150000,294915270,4995,4995,4995,4995,15
20241030,145900,294840345,5000,5000,5000,5000,0
20241030,145800,294840345,5000,4995,5000,4995,54
20241030,145700,294570600,4995,4995,4995,4995,10
20241030,145600,294520650,4990,4990,4990,4990,50
20241030,145500,294271150,4995,4990,4995,4990,18
20241030,145400,294181280,4995,4990,4995,4990,6
20241030,145300,294151315,4990,4995,4995,4990,70
20241030,145200,293801915,4995,4995,4995,4995,0
20241030,145100,293801915,4995,4995,4995,4995,0
20241030,145000,293801915,4995,4995,4995,4995,5
20241030,144900,293776940,5010,5010,5010,5010,0
20241030,144800,293776940,5010,5010,5010,5010,0
20241030,144700,293776940,5010,5010,5010,5010,0
20241030,144600,293776940,5010,5010,5010,5010,50
20241030,144500,293526440,5010,5010,5010,5010,0
20241030,144400,293526440,5010,5010,5010,5010,2
20241030,144300,293516420,4985,4985,4985,4985,0
20241030,144200,293516420,4985,5000,5000,4985,1824
20241030,144100,284420725,4990,4990,4990,4990,0
20241030,144000,284420725,4990,4990,4990,4990,0
20241030,143900,284420725,4990,4990,4990,4990,0
20241030,143800,284420725,4990,4990,4990,4990,0
20241030,143700,284420725,4990,4990,4990,4990,0
20241030,143600,284420725,4990,5000,5000,4990,33
20241030,143500,284255955,4985,5010,5010,4985,202
20241030,143400,283248690,4995,5010,5010,4995,3
20241030,143300,283233690,5010,5010,5010,5010,2
20241030,143200,283223670,5010,5010,5010,5010,0
20241030,143100,283223670,5010,5010,5010,5010,1
20241030,143000,283218660,4990,5000,5000,4990,500
20241030,142900,280722660,5010,5010,5010,5010,0
20241030,142800,280722660,5010,5010,5010,5010,2
20241030,142700,280712640,5000,5000,5000,5000,433
20241030,142600,278547640,5010,5010,5010,5010,0
20241030,142500,278547640,5010,5010,5010,5010,0
20241030,142400,278547640,5010,5010,5010,5010,0
20241030,142300,278547640,5010,5010,5010,5010,0
20241030,142200,278547640,5010,5010,5010,5010,100
20241030,142100,278046640,5010,5010,5010,5010,0
20241030,142000,278046640,5010,5010,5010,5010,0
20241030,141900,278046640,5010,5010,5010,5010,0
20241030,141800,278046640,5010,5010,5010,5010,1
20241030,141700,278041630,5010,5010,5010,5010,3
20241030,141600,278026600,5000,5000,5000,5000,30
20241030,141500,277876600,5010,5010,5010,5010,0
20241030,141400,277876600,5010,5010,5010,5010,52
20241030,141300,277616080,5000,5000,5000,5000,903
20241030,141200,273101080,5000,5000,5000,5000,0
20241030,141100,273101080,5000,5000,5000,4995,14
20241030,141000,273031130,4990,4990,4990,4990,680
20241030,140900,269637930,5000,5000,5000,5000,0
20241030,140800,269637930,5000,5000,5000,5000,0
20241030,140700,269637930,5000,5000,5000,5000,0
20241030,140600,269637930,5000,5000,5000,5000,0
20241030,140500,269637930,5000,5000,5000,5000,50
20241030,140400,269387930,5000,5000,5000,5000,30
20241030,140300,269237930,5000,5000,5000,5000,0
20241030,140200,269237930,5000,5000,5000,5000,0
20241030,140100,269237930,5000,5000,5000,5000,0
20241030,140000,269237930,5000,5000,5000,5000,0
20241030,135900,269237930,5000,5000,5000,5000,0
20241030,135800,269237930,5000,5000,5000,5000,0
20241030,135700,269237930,5000,4995,5000,4995,1744
20241030,135600,260518180,5000,5000,5000,5000,0
20241030,135500,260518180,5000,5000,5000,5000,0
20241030,135400,260518180,5000,5000,5000,5000,0
20241030,135300,260518180,5000,5000,5000,5000,2
20241030,135200,260508180,4995,4995,4995,4995,62
20241030,135100,260198490,5000,5000,5000,5000,0
20241030,135000,260198490,5000,5000,5000,5000,5
20241030,134900,260173490,5000,5000,5000,5000,500
20241030,134800,257673490,5000,5000,5000,5000,0
20241030,134700,257673490,5000,5000,5000,5000,0
20241030,134600,257673490,5000,4990,5000,4990,50
20241030,134500,257423970,4990,4990,4990,4990,0
20241030,134400,257423970,4990,4990,4990,4990,11
20241030,134300,257369080,4990,4990,4990,4990,1850
20241030,134200,248137580,4985,4985,4985,4985,0
20241030,134100,248137580,4985,4985,4985,4985,0
20241030,134000,248137580,4985,4990,4990,4985,16
20241030,133900,248057815,4985,4985,4985,4985,0
20241030,133800,248057815,4985,4985,4985,4985,0
20241030,133700,248057815,4985,4985,4985,4985,26
20241030,133600,247928205,4985,4985,4985,4985,0
20241030,133500,247928205,4985,4990,4990,4985,210
20241030,133400,246880905,4995,4995,4995,4995,3
20241030,133300,246865920,5000,5000,5000,5000,0
20241030,133200,246865920,5000,5000,5000,5000,0
20241030,133100,246865920,5000,5000,5000,5000,0
20241030,133000,246865920,5000,5000,5000,5000,0
20241030,132900,246865920,5000,5000,5000,5000,5
20241030,132800,246840920,5000,4995,5000,4995,200
20241030,132700,245841155,4995,4995,4995,4995,0
20241030,132600,245841155,4995,4995,4995,4995,0
20241030,132500,245841155,4995,4980,4995,4980,133
20241030,132400,245178770,4980,4980,4980,4980,0
20241030,132300,245178770,4980,4980,4980,4980,0
20241030,132200,245178770,4980,4980,4980,4980,670
20241030,132100,241842170,4980,4985,4985,4980,1107
20241030,132000,236326710,5000,5000,5000,5000,0
20241030,131900,236326710,5000,5000,5000,5000,0
20241030,131800,236326710,5000,5000,5000,5000,200
20241030,131700,235326710,5010,5010,5010,5010,0
20241030,131600,235326710,5010,5010,5010,5010,0
20241030,131500,235326710,5010,5010,5010,5010,0
20241030,131400,235326710,5010,5010,5010,5010,0
20241030,131300,235326710,5010,5010,5010,5010,1
20241030,131200,235321700,4980,4980,4980,4980,203
20241030,131100,234310760,4985,4985,4985,4985,0
20241030,131000,234310760,4985,4985,4985,4985,30
20241030,130900,234161210,4985,4985,4985,4985,0
20241030,130800,234161210,4985,4985,4985,4985,0
20241030,130700,234161210,4985,4990,4990,4985,1175
20241030,130600,228303610,5010,5010,5010,5010,0
20241030,130500,228303610,5010,5010,5010,5010,0
20241030,130400,228303610,5010,5010,5010,5010,0
20241030,130300,228303610,5010,5010,5010,5010,0
20241030,130200,228303610,5010,5000,5010,4990,337
20241030,130100,226621820,5000,5000,5000,5000,0
20241030,130000,226621820,5000,5000,5000,5000,0
20241030,125900,226621820,5000,5000,5000,5000,0
20241030,125800,226621820,5000,5000,5000,5000,0
20241030,125700,226621820,5000,5000,5000,5000,30
20241030,125600,226471820,5000,5000,5000,5000,0
20241030,125500,226471820,5000,5000,5000,5000,0
20241030,125400,226471820,5000,5000,5000,5000,0
20241030,125300,226471820,5000,5000,5000,5000,0
20241030,125200,226471820,5000,5010,5010,5000,4
20241030,125100,226451800,4990,4995,4995,4990,14
20241030,125000,226381935,5010,5010,5010,5010,1
20241030,124900,226376925,5000,5000,5000,5000,0
20241030,124800,226376925,5000,5010,5010,5000,172
20241030,124700,225516905,5020,5020,5020,5020,0
20241030,124600,225516905,5020,5020,5020,5020,0
20241030,124500,225516905,5020,5020,5020,5020,0
20241030,124400,225516905,5020,5020,5020,5020,0
20241030,124300,225516905,5020,5030,5030,5010,6
20241030,124200,225486785,5010,5020,5030,5010,34
20241030,124100,225316395,5030,5020,5030,5020,6
20241030,124000,225286245,5000,5030,5030,5000,543
20241030,123900,222570855,5030,5030,5030,5030,0
20241030,123800,222570855,5030,5030,5030,5030,0
20241030,123700,222570855,5030,5030,5030,5030,2
20241030,123600,222560795,4995,5000,5000,4995,847
20241030,123500,218327605,5040,5040,5040,5040,0
20241030,123400,218327605,5040,5040,5040,5040,0
20241030,123300,218327605,5040,5040,5040,5040,0
20241030,123200,218327605,5040,5030,5040,5030,2
20241030,123100,218317535,5030,5030,5030,5030,1
20241030,123000,218312505,5010,5010,5010,5010,300
20241030,122900,216809505,5010,5010,5010,5010,103
20241030,122800,216293475,5040,5040,5040,5040,153
20241030,122700,215522355,5030,5030,5030,5030,0
20241030,122600,215522355,5030,5030,5030,5030,0
20241030,122500,215522355,5030,5020,5030,5020,600
20241030,122400,212504615,5030,5030,5030,5030,0
20241030,122300,212504615,5030,5030,5030,5030,0
20241030,122200,212504615,5030,5030,5030,5030,0
20241030,122100,212504615,5030,5020,5030,5020,377
20241030,122000,210608595,5030,5030,5030,5030,0
20241030,121900,210608595,5030,5030,5030,5030,0
20241030,121800,210608595,5030,5030,5030,5030,0
20241030,121700,210608595,5030,5020,5030,5020,5
20241030,121600,210583475,5000,5000,5000,5000,0
20241030,121500,210583475,5000,5000,5000,5000,3
20241030,121400,210568475,5000,5000,5000,5000,0
20241030,121300,210568475,5000,5000,5000,5000,0
20241030,121200,210568475,5000,5000,5000,5000,0
20241030,121100,210568475,5000,5000,5000,5000,0
20241030,121000,210568475,5000,5000,5000,5000,0
20241030,120900,210568475,5000,5000,5000,5000,300
20241030,120800,209068475,5020,5020,5020,5020,0
20241030,120700,209068475,5020,5020,5020,5020,0
20241030,120600,209068475,5020,5020,5020,5020,0
20241030,120500,209068475,5020,5020,5020,5020,0
20241030,120400,209068475,5020,5020,5020,5020,0
20241030,120300,209068475,5020,5020,5020,5020,0
20241030,120200,209068475,5020,5020,5020,5020,1
20241030,120100,209063455,5000,5000,5000,5000,1
20241030,120000,209058455,5020,5020,5020,5020,0
20241030,115900,209058455,5020,5020,5020,5020,0
20241030,115800,209058455,5020,5020,5020,5020,2
20241030,115700,209048415,4995,5010,5010,4995,200
20241030,115600,208049305,5020,5020,5020,5020,0
20241030,115500,208049305,5020,5010,5020,5010,6
20241030,115400,208019235,5000,5000,5000,5000,7
20241030,115300,207984235,5000,5000,5000,5000,1000
20241030,115200,202984235,5000,5000,5000,5000,498
20241030,115100,200494235,5010,5020,5020,5010,156
20241030,115000,199712655,5030,5030,5030,5030,0
20241030,114900,199712655,5030,5030,5030,5030,0
20241030,114800,199712655,5030,5030,5030,5030,0
20241030,114700,199712655,5030,5030,5030,5030,0
20241030,114600,199712655,5030,5030,5030,5030,0
20241030,114500,199712655,5030,5030,5030,5030,0
20241030,114400,199712655,5030,5020,5030,5020,17
20241030,114300,199627295,5020,5020,5020,5020,0
20241030,114200,199627295,5020,5020,5020,5020,3
20241030,114100,199612235,5020,5020,5020,5020,2
20241030,114000,199602195,5010,5010,5010,5010,0
20241030,113900,199602195,5010,5010,5010,5010,0
20241030,113800,199602195,5010,5010,5010,5010,0
20241030,113700,199602195,5010,5010,5010,5010,20
20241030,113600,199501995,5040,5040,5040,5040,0
20241030,113500,199501995,5040,5040,5040,5040,1
20241030,113400,199496955,5040,5040,5040,5040,0
20241030,113300,199496955,5040,5040,5040,5040,0
20241030,113200,199496955,5040,5040,5040,5040,0
20241030,113100,199496955,5040,5040,5040,5040,0
20241030,113000,199496955,5040,5040,5040,5040,0
20241030,112900,199496955,5040,5040,5040,5040,1
20241030,112800,199491915,5040,5040,5040,5040,0
20241030,112700,199491915,5040,5040,5040,5040,0
20241030,112600,199491915,5040,5040,5040,5040,0
20241030,112500,199491915,5040,5040,5040,5040,0
20241030,112400,199491915,5040,5040,5040,5040,0
20241030,112300,199491915,5040,5040,5040,5040,0
20241030,112200,199491915,5040,5040,5040,5040,0
20241030,112100,199491915,5040,5040,5040,5040,0
20241030,112000,199491915,5040,5040,5040,5040,30
20241030,111900,199340715,5040,5040,5040,5040,2
20241030,111800,199330635,5000,5030,5040,5000,32
20241030,111700,199169695,5030,5030,5030,5030,0
20241030,111600,199169695,5030,5030,5030,5030,1
20241030,111500,199164665,5030,5030,5030,5030,5
20241030,111400,199139515,4995,5010,5010,4995,316
20241030,111300,197559665,5030,5030,5030,5030,0
20241030,111200,197559665,5030,5030,5030,5030,0
20241030,111100,197559665,5030,5030,5030,5030,0
20241030,111000,197559665,5030,5030,5030,5030,0
20241030,110900,197559665,5030,5030,5030,5030,2
20241030,110800,197549605,4995,4995,4995,4995,110
20241030,110700,197000155,4995,5010,5010,4995,3000
20241030,110600,182006995,5030,5030,5030,5030,10
20241030,110500,181956695,5030,5030,5030,5030,0
20241030,110400,181956695,5030,5030,5030,5030,198
20241030,110300,180960755,5030,5030,5030,5030,0
20241030,110200,180960755,5030,5020,5030,5020,10
20241030,110100,180910515,5020,5020,5020,5020,0
20241030,110000,180910515,5020,5020,5020,5020,4
20241030,105900,180890435,5010,5010,5010,5010,105
20241030,105800,180364385,5010,5010,5010,5010,0
20241030,105700,180364385,5010,5010,5010,5010,4
20241030,105600,180344345,5010,5010,5010,5010,1
20241030,105500,180339335,5000,5000,5000,5000,0
20241030,105400,180339335,5000,5010,5010,5000,1451
20241030,105300,173084235,5010,5010,5010,5010,0
20241030,105200,173084235,5010,5010,5010,5010,1
20241030,105100,173079225,5020,5020,5020,5020,1
20241030,105000,173074205,5010,5020,5020,5010,1210
20241030,104900,167011995,5020,5020,5030,5020,116
20241030,104800,166429655,5030,5030,5030,5030,0
20241030,104700,166429655,5030,5030,5030,5030,0
20241030,104600,166429655,5030,5030,5030,5030,0
20241030,104500,166429655,5030,5030,5030,5030,0
20241030,104400,166429655,5030,5030,5030,5030,100
20241030,104300,165926655,5030,5030,5030,5030,0
20241030,104200,165926655,5030,5030,5030,5030,0
20241030,104100,165926655,5030,5030,5030,5030,0
20241030,104000,165926655,5030,5030,5030,5030,100
20241030,103900,165423655,5030,5030,5030,5030,3
20241030,103800,165408565,5020,5020,5020,5020,100
20241030,103700,164906565,5050,5050,5050,5050,0
20241030,103600,164906565,5050,5050,5050,5050,0
20241030,103500,164906565,5050,5050,5050,5050,10
20241030,103400,164856065,5050,5050,5050,5050,0
20241030,103300,164856065,5050,5050,5050,5050,4
20241030,103200,164835865,5050,5050,5050,5050,3
20241030,103100,164820715,5050,5050,5050,5050,0
20241030,103000,164820715,5050,5050,5050,5050,0
20241030,102900,164820715,5050,5030,5050,5030,1409
20241030,102800,157733405,5040,5040,5040,5040,0
20241030,102700,157733405,5040,5040,5040,5040,0
20241030,102600,157733405,5040,5050,5050,5040,138
20241030,102500,157037855,5050,5050,5050,5040,1506
20241030,102400,149447555,5050,5050,5050,5040,801
20241030,102300,145410425,5040,5020,5040,5020,1550
20241030,102200,137627225,5020,5020,5020,5020,1
20241030,102100,137622205,5030,5030,5030,5030,505
20241030,102000,135082055,5030,5030,5030,5030,23
20241030,101900,134966365,5020,5020,5020,5020,0
20241030,101800,134966365,5020,5020,5020,5020,508
20241030,101700,132416205,5030,5030,5030,5030,0
20241030,101600,132416205,5030,5030,5030,5030,20
20241030,101500,132315605,5030,5020,5030,5020,252
20241030,101400,131050545,5030,5030,5030,5030,1
20241030,101300,131045515,5030,5030,5030,5030,200
20241030,101200,130039515,5030,5030,5030,5030,3
20241030,101100,130024425,5010,5020,5020,5010,391
20241030,101000,128062175,5020,5030,5030,5020,577
20241030,100900,125164065,5030,5040,5040,5030,1710
20241030,100800,116561605,5050,5050,5050,5050,2
20241030,100700,116551505,5050,5050,5050,5050,0
20241030,100600,116551505,5050,5050,5050,5050,12
20241030,100500,116490905,5050,5050,5050,5050,0
20241030,100400,116490905,5050,5050,5050,5050,0
20241030,100300,116490905,5050,5050,5050,5050,0
20241030,100200,116490905,5050,5050,5050,5050,1
20241030,100100,116485855,5050,5040,5050,5040,173
20241030,100000,115613595,5050,5050,5050,5050,0
20241030,095900,115613595,5050,5050,5050,5050,0
20241030,095800,115613595,5050,5050,5050,5050,3
20241030,095700,115598445,5040,5040,5050,5040,63
20241030,095600,115280895,5040,5040,5040,5040,21
20241030,095500,115175055,5050,5050,5050,5050,10
20241030,095400,115124555,5050,5050,5050,5050,0
20241030,095300,115124555,5050,5050,5050,5050,289
20241030,095200,113665105,5050,5050,5050,5050,0
20241030,095100,113665105,5050,5050,5050,5050,61
20241030,095000,113357055,5030,5030,5030,5030,100
20241030,094900,112854055,5050,5050,5050,5050,18
20241030,094800,112763155,5050,5050,5050,5050,0
20241030,094700,112763155,5050,5040,5050,5040,50
20241030,094600,112511105,5040,5040,5040,5040,0
20241030,094500,112511105,5040,5040,5040,5040,909
20241030,094400,107929745,5040,5040,5040,5040,1
20241030,094300,107924705,5040,5040,5040,5040,6
20241030,094200,107894465,5040,5040,5050,5040,426
20241030,094100,105747415,5050,5040,5050,5040,412
20241030,094000,103670615,5050,5040,5050,5040,156
20241030,093900,102884355,5050,5050,5050,5050,6
20241030,093800,102854055,5040,5040,5040,5040,412
20241030,093700,100777575,5040,5040,5040,5040,2
20241030,093600,100767495,5040,5040,5040,5040,0
20241030,093500,100767495,5040,5040,5040,5040,0
20241030,093400,100767495,5040,5040,5040,5040,7
20241030,093300,100732215,5050,5050,5050,5050,22
20241030,093200,100621115,5030,5030,5030,5030,3
20241030,093100,100606025,5030,5030,5030,5030,2
20241030,093000,100595965,5040,5040,5040,5040,215
20241030,092900,99512365,5040,5040,5040,5040,0
20241030,092800,99512365,5040,5040,5040,5040,0
20241030,092700,99512365,5040,5030,5040,5030,107
20241030,092600,98974135,5020,5010,5020,5010,102
20241030,092500,98462115,5010,5040,5040,5010,240
20241030,092400,97257315,5060,5060,5060,5060,5
20241030,092300,97232015,5060,5050,5060,5050,272
20241030,092200,95858365,5050,5050,5060,5050,38
20241030,092100,95666445,5060,5060,5060,5060,89
20241030,092000,95216105,5070,5070,5070,5070,0
20241030,091900,95216105,5070,5060,5070,5060,148
20241030,091800,94465855,5070,5070,5070,5070,24
20241030,091700,94344175,5050,5060,5060,5050,250
20241030,091600,93081175,5070,5070,5080,5070,240
20241030,091500,91864075,5080,5070,5080,5070,1000
20241030,091400,86792575,5070,5060,5070,5050,532
20241030,091300,84100645,5070,5060,5070,5060,154
20241030,091200,83321365,5060,5080,5080,5060,97
20241030,091100,82829185,5070,5080,5080,5070,277
20241030,091000,81424265,5070,5050,5080,5050,1256
20241030,090900,75048735,5070,5070,5080,5070,2676
20241030,090800,61481385,5080,5060,5080,5050,193
20241030,090700,60503195,5070,5070,5070,5070,40
20241030,090600,60300395,5070,5040,5070,5040,3309
20241030,090500,43614295,5040,5030,5040,4995,2605
20241030,090400,30560160,5030,5040,5040,5030,143
20241030,090300,29840570,5040,5050,5050,5040,352
20241030,090200,28065250,5050,5060,5060,5050,644
20241030,090100,24807590,5060,5050,5060,5030,1049
20241030,090000,19511360,5060,5080,5080,5060,3846