KissMeData/186230/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,203700,262623400,9040,9040,9040,9040,106
20241030,203600,262623400,9040,9040,9040,9040,0
20241030,203500,262623400,9040,9040,9040,9040,0
20241030,203400,262623400,9040,9040,9040,9040,0
20241030,203300,262623400,9040,9040,9040,9040,0
20241030,203200,262623400,9040,9040,9040,9040,0
20241030,203100,262623400,9040,9040,9040,9040,0
20241030,203000,262623400,9040,9040,9040,9040,0
20241030,202900,262623400,9040,9040,9040,9040,0
20241030,202800,262623400,9040,9040,9040,9040,0
20241030,202700,262623400,9040,9040,9040,9040,0
20241030,202600,262623400,9040,9040,9040,9040,0
20241030,202500,262623400,9040,9040,9040,9040,0
20241030,202400,262623400,9040,9040,9040,9040,0
20241030,202300,262623400,9040,9040,9040,9040,0
20241030,202200,262623400,9040,9040,9040,9040,0
20241030,202100,262623400,9040,9040,9040,9040,0
20241030,202000,262623400,9040,9040,9040,9040,0
20241030,201900,262623400,9040,9040,9040,9040,0
20241030,201800,262623400,9040,9040,9040,9040,0
20241030,201700,262623400,9040,9040,9040,9040,0
20241030,201600,262623400,9040,9040,9040,9040,0
20241030,201500,262623400,9040,9040,9040,9040,0
20241030,201400,262623400,9040,9040,9040,9040,0
20241030,201300,262623400,9040,9040,9040,9040,0
20241030,201200,262623400,9040,9040,9040,9040,0
20241030,201100,262623400,9040,9040,9040,9040,0
20241030,201000,262623400,9040,9040,9040,9040,0
20241030,200900,262623400,9040,9040,9040,9040,0
20241030,200800,262623400,9040,9040,9040,9040,0
20241030,200700,262623400,9040,9040,9040,9040,106
20241030,200600,262623400,9040,9040,9040,9040,0
20241030,200500,262623400,9040,9040,9040,9040,0
20241030,200400,262623400,9040,9040,9040,9040,0
20241030,200300,262623400,9040,9040,9040,9040,0
20241030,200200,262623400,9040,9040,9040,9040,0
20241030,200100,262623400,9040,9040,9040,9040,0
20241030,200000,262623400,9040,9040,9040,9040,0
20241030,195900,262623400,9040,9040,9040,9040,0
20241030,195800,262623400,9040,9040,9040,9040,0
20241030,195700,262623400,9040,9040,9040,9040,0
20241030,195600,262623400,9040,9040,9040,9040,0
20241030,195500,262623400,9040,9040,9040,9040,0
20241030,195400,262623400,9040,9040,9040,9040,0
20241030,195300,262623400,9040,9040,9040,9040,0
20241030,195200,262623400,9040,9040,9040,9040,0
20241030,195100,262623400,9040,9040,9040,9040,0
20241030,195000,262623400,9040,9040,9040,9040,0
20241030,194900,262623400,9040,9040,9040,9040,0
20241030,194800,262623400,9040,9040,9040,9040,0
20241030,194700,262623400,9040,9040,9040,9040,0
20241030,194600,262623400,9040,9040,9040,9040,0
20241030,194500,262623400,9040,9040,9040,9040,0
20241030,194400,262623400,9040,9040,9040,9040,0
20241030,194300,262623400,9040,9040,9040,9040,0
20241030,194200,262623400,9040,9040,9040,9040,0
20241030,194100,262623400,9040,9040,9040,9040,0
20241030,194000,262623400,9040,9040,9040,9040,0
20241030,193900,262623400,9040,9040,9040,9040,0
20241030,193800,262623400,9040,9040,9040,9040,0
20241030,193700,262623400,9040,9040,9040,9040,106
20241030,193600,262623400,9040,9040,9040,9040,0
20241030,193500,262623400,9040,9040,9040,9040,0
20241030,193400,262623400,9040,9040,9040,9040,0
20241030,193300,262623400,9040,9040,9040,9040,0
20241030,193200,262623400,9040,9040,9040,9040,0
20241030,193100,262623400,9040,9040,9040,9040,0
20241030,193000,262623400,9040,9040,9040,9040,0
20241030,192900,262623400,9040,9040,9040,9040,0
20241030,192800,262623400,9040,9040,9040,9040,0
20241030,192700,262623400,9040,9040,9040,9040,0
20241030,192600,262623400,9040,9040,9040,9040,0
20241030,192500,262623400,9040,9040,9040,9040,0
20241030,192400,262623400,9040,9040,9040,9040,0
20241030,192300,262623400,9040,9040,9040,9040,0
20241030,192200,262623400,9040,9040,9040,9040,0
20241030,192100,262623400,9040,9040,9040,9040,0
20241030,192000,262623400,9040,9040,9040,9040,0
20241030,191900,262623400,9040,9040,9040,9040,0
20241030,191800,262623400,9040,9040,9040,9040,0
20241030,191700,262623400,9040,9040,9040,9040,0
20241030,191600,262623400,9040,9040,9040,9040,0
20241030,191500,262623400,9040,9040,9040,9040,0
20241030,191400,262623400,9040,9040,9040,9040,0
20241030,191300,262623400,9040,9040,9040,9040,0
20241030,191200,262623400,9040,9040,9040,9040,0
20241030,191100,262623400,9040,9040,9040,9040,0
20241030,191000,262623400,9040,9040,9040,9040,0
20241030,190900,262623400,9040,9040,9040,9040,0
20241030,190800,262623400,9040,9040,9040,9040,0
20241030,190700,262623400,9040,9040,9040,9040,106
20241030,190600,262623400,9040,9040,9040,9040,0
20241030,190500,262623400,9040,9040,9040,9040,0
20241030,190400,262623400,9040,9040,9040,9040,0
20241030,190300,262623400,9040,9040,9040,9040,0
20241030,190200,262623400,9040,9040,9040,9040,0
20241030,190100,262623400,9040,9040,9040,9040,0
20241030,190000,262623400,9040,9040,9040,9040,0
20241030,185900,262623400,9040,9040,9040,9040,0
20241030,185800,262623400,9040,9040,9040,9040,0
20241030,185700,262623400,9040,9040,9040,9040,0
20241030,185600,262623400,9040,9040,9040,9040,0
20241030,185500,262623400,9040,9040,9040,9040,0
20241030,185400,262623400,9040,9040,9040,9040,0
20241030,185300,262623400,9040,9040,9040,9040,0
20241030,185200,262623400,9040,9040,9040,9040,0
20241030,185100,262623400,9040,9040,9040,9040,0
20241030,185000,262623400,9040,9040,9040,9040,0
20241030,184900,262623400,9040,9040,9040,9040,0
20241030,184800,262623400,9040,9040,9040,9040,0
20241030,184700,262623400,9040,9040,9040,9040,0
20241030,184600,262623400,9040,9040,9040,9040,0
20241030,184500,262623400,9040,9040,9040,9040,0
20241030,184400,262623400,9040,9040,9040,9040,0
20241030,184300,262623400,9040,9040,9040,9040,0
20241030,184200,262623400,9040,9040,9040,9040,0
20241030,184100,262623400,9040,9040,9040,9040,0
20241030,184000,262623400,9040,9040,9040,9040,0
20241030,183900,262623400,9040,9040,9040,9040,0
20241030,183800,262623400,9040,9040,9040,9040,0
20241030,183700,262623400,9040,9040,9040,9040,106
20241030,183600,262623400,9040,9040,9040,9040,0
20241030,183500,262623400,9040,9040,9040,9040,0
20241030,183400,262623400,9040,9040,9040,9040,0
20241030,183300,262623400,9040,9040,9040,9040,0
20241030,183200,262623400,9040,9040,9040,9040,0
20241030,183100,262623400,9040,9040,9040,9040,0
20241030,183000,262623400,9040,9040,9040,9040,0
20241030,182900,262623400,9040,9040,9040,9040,0
20241030,182800,262623400,9040,9040,9040,9040,0
20241030,182700,262623400,9040,9040,9040,9040,0
20241030,182600,262623400,9040,9040,9040,9040,0
20241030,182500,262623400,9040,9040,9040,9040,0
20241030,182400,262623400,9040,9040,9040,9040,0
20241030,182300,262623400,9040,9040,9040,9040,0
20241030,182200,262623400,9040,9040,9040,9040,0
20241030,182100,262623400,9040,9040,9040,9040,0
20241030,182000,262623400,9040,9040,9040,9040,0
20241030,181900,262623400,9040,9040,9040,9040,0
20241030,181800,262623400,9040,9040,9040,9040,0
20241030,181700,262623400,9040,9040,9040,9040,0
20241030,181600,262623400,9040,9040,9040,9040,0
20241030,181500,262623400,9040,9040,9040,9040,0
20241030,181400,262623400,9040,9040,9040,9040,0
20241030,181300,262623400,9040,9040,9040,9040,0
20241030,181200,262623400,9040,9040,9040,9040,0
20241030,181100,262623400,9040,9040,9040,9040,0
20241030,181000,262623400,9040,9040,9040,9040,0
20241030,180900,262623400,9040,9040,9040,9040,0
20241030,180800,262623400,9040,9040,9040,9040,0
20241030,180700,262623400,9040,9040,9040,9040,106
20241030,180600,262623400,9040,9040,9040,9040,0
20241030,180500,262623400,9040,9040,9040,9040,0
20241030,180400,262623400,9040,9040,9040,9040,0
20241030,180300,262623400,9040,9040,9040,9040,0
20241030,180200,262623400,9040,9040,9040,9040,0
20241030,180100,262623400,9040,9040,9040,9040,0
20241030,180000,262623400,9040,9040,9040,9040,0
20241030,175900,262623400,9040,9040,9040,9040,0
20241030,175800,262623400,9040,9040,9040,9040,0
20241030,175700,262623400,9040,9040,9040,9040,0
20241030,175600,262623400,9040,9040,9040,9040,0
20241030,175500,262623400,9040,9040,9040,9040,0
20241030,175400,262623400,9040,9040,9040,9040,0
20241030,175300,262623400,9040,9040,9040,9040,0
20241030,175200,262623400,9040,9040,9040,9040,0
20241030,175100,262623400,9040,9040,9040,9040,0
20241030,175000,262623400,9040,9040,9040,9040,0
20241030,174900,262623400,9040,9040,9040,9040,0
20241030,174800,262623400,9040,9040,9040,9040,0
20241030,174700,262623400,9040,9040,9040,9040,0
20241030,174600,262623400,9040,9040,9040,9040,0
20241030,174500,262623400,9040,9040,9040,9040,0
20241030,174400,262623400,9040,9040,9040,9040,0
20241030,174300,262623400,9040,9040,9040,9040,0
20241030,174200,262623400,9040,9040,9040,9040,0
20241030,174100,262623400,9040,9040,9040,9040,0
20241030,174000,262623400,9040,9040,9040,9040,0
20241030,173900,262623400,9040,9040,9040,9040,0
20241030,173800,262623400,9040,9040,9040,9040,0
20241030,173700,262623400,9040,9040,9040,9040,106
20241030,173600,262623400,9040,9040,9040,9040,0
20241030,173500,262623400,9040,9040,9040,9040,0
20241030,173400,262623400,9040,9040,9040,9040,0
20241030,173300,262623400,9040,9040,9040,9040,0
20241030,173200,262623400,9040,9040,9040,9040,0
20241030,173100,262623400,9040,9040,9040,9040,0
20241030,173000,262623400,9040,9040,9040,9040,0
20241030,172900,262623400,9040,9040,9040,9040,0
20241030,172800,262623400,9040,9040,9040,9040,0
20241030,172700,262623400,9040,9040,9040,9040,0
20241030,172600,262623400,9040,9040,9040,9040,0
20241030,172500,262623400,9040,9040,9040,9040,0
20241030,172400,262623400,9040,9040,9040,9040,0
20241030,172300,262623400,9040,9040,9040,9040,0
20241030,172200,262623400,9040,9040,9040,9040,0
20241030,172100,262623400,9040,9040,9040,9040,0
20241030,172000,262623400,9040,9040,9040,9040,0
20241030,171900,262623400,9040,9040,9040,9040,0
20241030,171800,262623400,9040,9040,9040,9040,0
20241030,171700,262623400,9040,9040,9040,9040,0
20241030,171600,262623400,9040,9040,9040,9040,0
20241030,171500,262623400,9040,9040,9040,9040,0
20241030,171400,262623400,9040,9040,9040,9040,0
20241030,171300,262623400,9040,9040,9040,9040,0
20241030,171200,262623400,9040,9040,9040,9040,0
20241030,171100,262623400,9040,9040,9040,9040,0
20241030,171000,262623400,9040,9040,9040,9040,0
20241030,170900,262623400,9040,9040,9040,9040,0
20241030,170800,262623400,9040,9040,9040,9040,0
20241030,170700,262623400,9040,9040,9040,9040,106
20241030,170600,262623400,9040,9040,9040,9040,0
20241030,170500,262623400,9040,9040,9040,9040,0
20241030,170400,262623400,9040,9040,9040,9040,0
20241030,170300,262623400,9040,9040,9040,9040,0
20241030,170200,262623400,9040,9040,9040,9040,0
20241030,170100,262623400,9040,9040,9040,9040,0
20241030,170000,262623400,9040,9040,9040,9040,0
20241030,165900,262623400,9040,9040,9040,9040,0
20241030,165800,262623400,9040,9040,9040,9040,0
20241030,165700,262623400,9040,9040,9040,9040,0
20241030,165600,262623400,9040,9040,9040,9040,0
20241030,165500,262623400,9040,9040,9040,9040,0
20241030,165400,262623400,9040,9040,9040,9040,0
20241030,165300,262623400,9040,9040,9040,9040,0
20241030,165200,262623400,9040,9040,9040,9040,0
20241030,165100,262623400,9040,9040,9040,9040,0
20241030,165000,262623400,9040,9040,9040,9040,0
20241030,164900,262623400,9040,9040,9040,9040,0
20241030,164800,262623400,9040,9040,9040,9040,0
20241030,164700,262623400,9040,9040,9040,9040,0
20241030,164600,262623400,9040,9040,9040,9040,0
20241030,164500,262623400,9040,9040,9040,9040,0
20241030,164400,262623400,9040,9040,9040,9040,0
20241030,164300,262623400,9040,9040,9040,9040,0
20241030,164200,262623400,9040,9040,9040,9040,0
20241030,164100,262623400,9040,9040,9040,9040,0
20241030,164000,262623400,9040,9040,9040,9040,0
20241030,163900,262623400,9040,9040,9040,9040,0
20241030,163800,262623400,9040,9040,9040,9040,0
20241030,163700,262623400,9040,9040,9040,9040,106
20241030,163600,262623400,9040,9040,9040,9040,0
20241030,163500,262623400,9040,9040,9040,9040,0
20241030,163400,262623400,9040,9040,9040,9040,0
20241030,163300,262623400,9040,9040,9040,9040,0
20241030,163200,262623400,9040,9040,9040,9040,0
20241030,163100,262623400,9040,9040,9040,9040,0
20241030,163000,262623400,9040,9040,9040,9040,0
20241030,162900,262623400,9040,9040,9040,9040,0
20241030,162800,262623400,9040,9040,9040,9040,0
20241030,162700,262623400,9040,9040,9040,9040,0
20241030,162600,262623400,9040,9040,9040,9040,0
20241030,162500,262623400,9040,9040,9040,9040,0
20241030,162400,262623400,9040,9040,9040,9040,0
20241030,162300,262623400,9040,9040,9040,9040,0
20241030,162200,262623400,9040,9040,9040,9040,0
20241030,162100,262623400,9040,9040,9040,9040,0
20241030,162000,262623400,9040,9040,9040,9040,0
20241030,161900,262623400,9040,9040,9040,9040,0
20241030,161800,262623400,9040,9040,9040,9040,0
20241030,161700,262623400,9040,9040,9040,9040,0
20241030,161600,262623400,9040,9040,9040,9040,0
20241030,161500,262623400,9040,9040,9040,9040,0
20241030,161400,262623400,9040,9040,9040,9040,0
20241030,161300,262623400,9040,9040,9040,9040,0
20241030,161200,262623400,9040,9040,9040,9040,0
20241030,161100,262623400,9040,9040,9040,9040,0
20241030,161000,262623400,9040,9040,9040,9040,0
20241030,160900,262623400,9040,9040,9040,9040,0
20241030,160800,262623400,9040,9040,9040,9040,0
20241030,160700,262623400,9040,9040,9040,9040,106
20241030,160600,262623400,9040,9040,9040,9040,0
20241030,160500,262623400,9040,9040,9040,9040,0
20241030,160400,262623400,9040,9040,9040,9040,0
20241030,160300,262623400,9040,9040,9040,9040,0
20241030,160200,262623400,9040,9040,9040,9040,0
20241030,160100,262623400,9040,9040,9040,9040,0
20241030,160000,262623400,9040,9040,9040,9040,0
20241030,155900,262623400,9040,9040,9040,9040,0
20241030,155800,262623400,9040,9040,9040,9040,0
20241030,155700,262623400,9040,9040,9040,9040,0
20241030,155600,262623400,9040,9040,9040,9040,0
20241030,155500,262623400,9040,9040,9040,9040,0
20241030,155400,262623400,9040,9040,9040,9040,0
20241030,155300,262623400,9040,9040,9040,9040,0
20241030,155200,262623400,9040,9040,9040,9040,0
20241030,155100,262623400,9040,9040,9040,9040,0
20241030,155000,262623400,9040,9040,9040,9040,0
20241030,154900,262623400,9040,9040,9040,9040,0
20241030,154800,262623400,9040,9040,9040,9040,0
20241030,154700,262623400,9040,9040,9040,9040,0
20241030,154600,262623400,9040,9040,9040,9040,0
20241030,154500,262623400,9040,9040,9040,9040,0
20241030,154400,262623400,9040,9040,9040,9040,0
20241030,154300,262623400,9040,9040,9040,9040,0
20241030,154200,262623400,9040,9040,9040,9040,0
20241030,154100,262623400,9040,9040,9040,9040,0
20241030,154000,262623400,9040,9040,9040,9040,0
20241030,153900,262623400,9040,9040,9040,9040,0
20241030,153800,262623400,9040,9040,9040,9040,0
20241030,153700,262623400,9040,9040,9040,9040,106
20241030,153600,262623400,9040,9040,9040,9040,0
20241030,153500,262623400,9040,9040,9040,9040,0
20241030,153400,262623400,9040,9040,9040,9040,0
20241030,153300,262623400,9040,9040,9040,9040,0
20241030,153200,262623400,9040,9040,9040,9040,0
20241030,153100,262623400,9040,9040,9040,9040,0
20241030,153000,262623400,9040,9040,9040,9040,106
20241030,152900,261665160,9020,9020,9020,9020,0
20241030,152800,261665160,9020,9020,9020,9020,0
20241030,152700,261665160,9020,9020,9020,9020,0
20241030,152600,261665160,9020,9020,9020,9020,0
20241030,152500,261665160,9020,9020,9020,9020,0
20241030,152400,261665160,9020,9020,9020,9020,0
20241030,152300,261665160,9020,9020,9020,9020,0
20241030,152200,261665160,9020,9020,9020,9020,0
20241030,152100,261665160,9020,9020,9020,9020,0
20241030,152000,261665160,9020,9020,9020,9020,0
20241030,151900,261665160,9020,9020,9020,9020,100
20241030,151800,260763160,9040,9040,9040,9040,0
20241030,151700,260763160,9040,9040,9040,9040,0
20241030,151600,260763160,9040,9040,9040,9040,0
20241030,151500,260763160,9040,9040,9040,9040,0
20241030,151400,260763160,9040,9040,9040,9040,323
20241030,151300,257843240,9040,9040,9040,9040,19
20241030,151200,257671480,9030,9030,9030,9030,10
20241030,151100,257581180,9030,9030,9030,9030,7
20241030,151000,257517970,9020,9020,9020,9020,0
20241030,150900,257517970,9020,9020,9020,9020,0
20241030,150800,257517970,9020,9020,9020,9020,0
20241030,150700,257517970,9020,9020,9020,9020,150
20241030,150600,256164970,9000,9000,9000,9000,0
20241030,150500,256164970,9000,9000,9000,9000,308
20241030,150400,253392970,8990,8990,8990,8990,0
20241030,150300,253392970,8990,8990,8990,8990,0
20241030,150200,253392970,8990,8990,8990,8990,0
20241030,150100,253392970,8990,8990,8990,8990,0
20241030,150000,253392970,8990,8990,8990,8990,4
20241030,145900,253357010,8990,8990,8990,8990,13
20241030,145800,253240140,8990,8990,8990,8990,0
20241030,145700,253240140,8990,8990,8990,8990,3
20241030,145600,253213170,9000,9000,9000,9000,297
20241030,145500,250540170,8990,8990,8990,8990,3
20241030,145400,250513200,9010,9010,9010,8990,1583
20241030,145300,236256580,9010,9010,9010,9010,9
20241030,145200,236175490,9010,9010,9010,9010,0
20241030,145100,236175490,9010,9010,9010,9010,3
20241030,145000,236148460,9030,9030,9030,9030,3
20241030,144900,236121370,9000,9000,9000,9000,0
20241030,144800,236121370,9000,9000,9000,9000,63
20241030,144700,235554370,9000,9000,9000,9000,0
20241030,144600,235554370,9000,9000,9030,9000,60
20241030,144500,235014340,9000,9000,9000,9000,6
20241030,144400,234960340,9000,9000,9000,9000,3
20241030,144300,234933340,9000,9000,9000,9000,7
20241030,144200,234870340,9000,9000,9000,9000,3
20241030,144100,234843340,9000,9000,9000,9000,0
20241030,144000,234843340,9000,9000,9000,9000,9
20241030,143900,234762340,9000,9000,9000,9000,0
20241030,143800,234762340,9000,9000,9000,9000,0
20241030,143700,234762340,9000,9000,9000,9000,11
20241030,143600,234663340,9000,9000,9000,9000,0
20241030,143500,234663340,9000,9010,9010,9000,9
20241030,143400,234582280,9010,9010,9010,9010,57
20241030,143300,234068710,9000,9000,9000,9000,3
20241030,143200,234041710,9000,9020,9020,9000,1233
20241030,143100,222932320,9020,9020,9020,9020,3
20241030,143000,222905260,9020,9020,9020,9020,0
20241030,142900,222905260,9020,9020,9020,9020,11
20241030,142800,222806040,9020,9020,9020,9020,0
20241030,142700,222806040,9020,9020,9020,9020,6
20241030,142600,222751920,9020,9020,9020,9020,3
20241030,142500,222724860,9020,9020,9020,9020,0
20241030,142400,222724860,9020,9030,9030,9020,17
20241030,142300,222571380,9020,9020,9020,9020,6
20241030,142200,222517260,9010,9010,9010,9010,3
20241030,142100,222490230,9020,9020,9020,9020,0
20241030,142000,222490230,9020,9010,9020,9010,104
20241030,141900,221552190,9010,9010,9010,9010,15
20241030,141800,221417040,9010,9010,9010,9010,19
20241030,141700,221245850,9010,9010,9010,9010,0
20241030,141600,221245850,9010,9010,9010,9010,7
20241030,141500,221182780,9010,9010,9010,9010,3
20241030,141400,221155750,9010,9010,9010,9010,4
20241030,141300,221119710,9010,9010,9010,9010,9
20241030,141200,221038620,9010,9010,9010,9010,0
20241030,141100,221038620,9010,9020,9020,9010,50
20241030,141000,220587650,9020,9020,9020,9020,203
20241030,140900,218756590,9010,9020,9020,9010,603
20241030,140800,213318520,9020,9020,9020,9020,6
20241030,140700,213264400,9020,9020,9020,9020,3
20241030,140600,213237340,9020,9020,9020,9020,7
20241030,140500,213174200,9020,9020,9020,9020,0
20241030,140400,213174200,9020,9020,9020,9020,3
20241030,140300,213147140,9020,9020,9020,9020,6
20241030,140200,213093020,9020,9020,9020,9020,3
20241030,140100,213065960,9020,9020,9020,9020,0
20241030,140000,213065960,9020,9020,9020,9020,10
20241030,135900,212975760,9020,9020,9020,9020,0
20241030,135800,212975760,9020,9020,9020,9020,10
20241030,135700,212885560,9020,9020,9020,9020,0
20241030,135600,212885560,9020,9030,9030,9020,493
20241030,135500,208433830,9030,9030,9030,9030,7
20241030,135400,208370620,9030,9030,9030,9030,0
20241030,135300,208370620,9030,9030,9030,9030,3
20241030,135200,208343530,9030,9030,9030,9030,7
20241030,135100,208280320,9030,9030,9030,9030,3
20241030,135000,208253230,9030,9030,9030,9030,6
20241030,134900,208199050,9030,9030,9030,9030,4
20241030,134800,208162930,9030,9030,9030,9030,0
20241030,134700,208162930,9030,9030,9030,9030,9
20241030,134600,208081660,9020,9020,9020,9020,0
20241030,134500,208081660,9020,9020,9020,9020,3
20241030,134400,208054600,9020,9020,9020,9020,7
20241030,134300,207991460,9010,9010,9010,9010,0
20241030,134200,207991460,9010,9010,9010,9010,9
20241030,134100,207910370,9010,9010,9010,9010,0
20241030,134000,207910370,9010,9010,9010,9010,4
20241030,133900,207874330,9010,9010,9010,9010,7
20241030,133800,207811260,9010,9010,9010,9010,3
20241030,133700,207784230,9070,9070,9070,9070,50
20241030,133600,207330730,9030,9030,9030,9030,9
20241030,133500,207249460,9030,9030,9030,9030,0
20241030,133400,207249460,9030,9030,9030,9030,6
20241030,133300,207195280,9030,9040,9040,9030,228
20241030,133200,205134190,9040,9040,9040,9040,2
20241030,133100,205116110,9030,9030,9030,9030,4
20241030,133000,205079990,9040,9040,9040,9040,14
20241030,132900,204953430,9040,9050,9050,9040,102
20241030,132800,204030360,9050,9050,9050,9050,106
20241030,132700,203071060,9050,9050,9050,9050,3
20241030,132600,203043910,9050,9050,9050,9050,15
20241030,132500,202908160,9050,9050,9050,9050,3
20241030,132400,202881010,9050,9050,9050,9050,0
20241030,132300,202881010,9050,9050,9050,9050,6
20241030,132200,202826710,9050,9050,9050,9050,3
20241030,132100,202799560,9050,9050,9050,9050,4
20241030,132000,202763360,9050,9050,9050,9050,18
20241030,131900,202600460,9050,9050,9050,9050,0
20241030,131800,202600460,9050,9060,9060,9050,8
20241030,131700,202528010,9060,9060,9060,9060,5
20241030,131600,202482710,9040,9040,9040,9040,3
20241030,131500,202455590,9040,9040,9040,9040,23
20241030,131400,202247670,9040,9040,9040,9040,15
20241030,131300,202112070,9060,9060,9060,9060,1
20241030,131200,202103010,9070,9080,9080,9070,95
20241030,131100,201240420,9080,9100,9100,9080,36
20241030,131000,200913430,9110,9110,9110,9110,0
20241030,130900,200913430,9110,9110,9110,9110,1
20241030,130800,200904320,9120,9120,9120,9120,0
20241030,130700,200904320,9120,9130,9130,9120,3
20241030,130600,200876940,9130,9090,9130,9090,17
20241030,130500,200722360,9080,9080,9080,9080,3
20241030,130400,200695120,9140,9120,9140,9120,260
20241030,130300,198319600,9110,9050,9110,9050,1159
20241030,130200,187771110,9050,9050,9060,9050,81
20241030,130100,187037980,9050,9050,9050,9050,0
20241030,130000,187037980,9050,9050,9050,9050,3
20241030,125900,187010830,9060,9060,9060,9060,0
20241030,125800,187010830,9060,9070,9070,9060,2
20241030,125700,186992700,9080,8990,9080,8990,2253
20241030,125600,166592620,8980,9030,9040,8980,174
20241030,125500,165020760,8980,8980,8980,8980,0
20241030,125400,165020760,8980,8980,8980,8980,10
20241030,125300,164930960,8980,8980,8980,8980,0
20241030,125200,164930960,8980,8980,8980,8980,4
20241030,125100,164895040,8980,8980,8980,8980,6
20241030,125000,164841160,8960,8960,8960,8960,0
20241030,124900,164841160,8960,8990,9040,8960,875
20241030,124800,156956380,8970,8930,8970,8930,953
20241030,124700,148427790,8920,8930,8930,8920,4
20241030,124600,148392100,8920,8910,8920,8910,16
20241030,124500,148249460,8910,8920,8920,8910,4
20241030,124400,148213810,8910,8910,8910,8910,40
20241030,124300,147857410,8910,8920,8920,8910,8
20241030,124200,147786120,8900,8920,8920,8900,1107
20241030,124100,137918970,8920,8930,8930,8920,7
20241030,124000,137856520,8940,8940,8940,8940,1
20241030,123900,137847580,8930,8930,8930,8930,0
20241030,123800,137847580,8930,8940,8940,8930,11
20241030,123700,137749290,8940,8940,8940,8940,0
20241030,123600,137749290,8940,8940,8940,8940,3
20241030,123500,137722470,8950,8950,8950,8950,0
20241030,123400,137722470,8950,8960,8960,8950,13
20241030,123300,137606000,8960,8960,8960,8960,0
20241030,123200,137606000,8960,8940,8960,8940,9
20241030,123100,137525480,8940,8940,8940,8940,5
20241030,123000,137480780,8930,8930,8940,8930,10
20241030,122900,137391450,8920,8920,8920,8920,0
20241030,122800,137391450,8920,8920,8920,8920,6
20241030,122700,137337930,8920,8920,8920,8920,3
20241030,122600,137311170,8920,8920,8920,8920,0
20241030,122500,137311170,8920,8920,8920,8920,16
20241030,122400,137168450,8910,8910,8910,8910,0
20241030,122300,137168450,8910,8910,8910,8910,4
20241030,122200,137132810,8920,8910,8920,8910,55
20241030,122100,136642750,8910,8910,8910,8910,3
20241030,122000,136616020,8920,8920,8920,8920,5
20241030,121900,136571420,8920,8920,8920,8920,0
20241030,121800,136571420,8920,8920,8920,8920,3
20241030,121700,136544660,8950,8950,8950,8950,0
20241030,121600,136544660,8950,8920,8950,8920,8
20241030,121500,136473150,8920,8920,8920,8920,0
20241030,121400,136473150,8920,8920,8920,8920,10
20241030,121300,136383950,8910,8910,8910,8910,0
20241030,121200,136383950,8910,8910,8910,8910,9
20241030,121100,136303760,8910,8910,8910,8910,0
20241030,121000,136303760,8910,8910,8910,8910,3
20241030,120900,136277030,8910,8910,8910,8910,7
20241030,120800,136214660,8910,8910,8910,8910,0
20241030,120700,136214660,8910,8910,8910,8910,9
20241030,120600,136134470,8910,8910,8910,8910,0
20241030,120500,136134470,8910,8910,8910,8910,3
20241030,120400,136107740,8910,8910,8910,8910,7
20241030,120300,136045370,8910,8910,8910,8910,4
20241030,120200,136009730,8950,8950,8950,8950,1
20241030,120100,136000780,8910,8910,8910,8910,9
20241030,120000,135920590,8910,8910,8910,8910,0
20241030,115900,135920590,8910,8910,8910,8910,10
20241030,115800,135831490,8950,8950,8950,8950,154
20241030,115700,134453190,8910,8910,8910,8910,0
20241030,115600,134453190,8910,8920,8920,8910,9
20241030,115500,134372970,8910,8910,8910,8910,1
20241030,115400,134364060,8910,8910,8910,8910,4
20241030,115300,134328420,8910,8910,8910,8910,6
20241030,115200,134274960,8910,8910,8910,8910,3
20241030,115100,134248230,8950,8900,8950,8900,14
20241030,115000,134123280,8900,8900,8900,8900,3
20241030,114900,134096580,8900,8900,8900,8900,0
20241030,114800,134096580,8900,8900,8900,8900,9
20241030,114700,134016480,8890,8890,8890,8890,0
20241030,114600,134016480,8890,8890,8890,8890,7
20241030,114500,133954250,8890,8890,8890,8890,4
20241030,114400,133918690,8890,8890,8890,8890,0
20241030,114300,133918690,8890,8890,8950,8890,10
20241030,114200,133829730,8890,8890,8890,8890,0
20241030,114100,133829730,8890,8890,8890,8890,3
20241030,114000,133803060,8890,8890,8890,8890,6
20241030,113900,133749720,8890,8890,8890,8890,3
20241030,113800,133723050,8890,8890,8890,8890,7
20241030,113700,133660820,8890,8890,8890,8890,153
20241030,113600,132300650,8890,8890,8890,8890,0
20241030,113500,132300650,8890,8890,8890,8890,6
20241030,113400,132247310,8890,8890,8890,8890,4
20241030,113300,132211750,8880,8880,8880,8880,0
20241030,113200,132211750,8880,8880,8880,8880,50
20241030,113100,131767750,8890,8890,8890,8890,49
20241030,113000,131332140,8890,8930,8930,8890,1247
20241030,112900,120216540,8930,8930,8930,8930,0
20241030,112800,120216540,8930,8930,8930,8930,3
20241030,112700,120189750,8930,8950,8950,8930,844
20241030,112600,112641230,8960,8960,8960,8960,2
20241030,112500,112623310,8960,8960,8960,8960,0
20241030,112400,112623310,8960,8950,8960,8950,17
20241030,112300,112471100,8950,8950,8950,8950,3
20241030,112200,112444250,8950,8950,8950,8950,18
20241030,112100,112283150,8960,8950,8960,8950,61
20241030,112000,111737190,8950,8950,8950,8950,0
20241030,111900,111737190,8950,8950,8950,8950,16
20241030,111800,111593990,8950,8950,8950,8950,0
20241030,111700,111593990,8950,8950,8950,8950,58
20241030,111600,111074890,8960,8960,8960,8960,3
20241030,111500,111048010,8960,8960,8960,8950,6
20241030,111400,110994290,8970,8970,8970,8970,0
20241030,111300,110994290,8970,8960,8970,8960,3
20241030,111200,110967400,8960,8960,8960,8960,1
20241030,111100,110958440,8970,8970,8970,8970,0
20241030,111000,110958440,8970,8980,8980,8970,2
20241030,110900,110940490,8980,8980,8980,8980,0
20241030,110800,110940490,8980,8980,8980,8970,5
20241030,110700,110895620,8990,8990,8990,8990,1
20241030,110600,110886630,8940,8940,8940,8940,12
20241030,110500,110779350,8990,8990,8990,8990,20
20241030,110400,110599550,8950,8950,8950,8950,1
20241030,110300,110590600,8940,8940,8940,8940,9
20241030,110200,110510140,8940,8940,8940,8940,0
20241030,110100,110510140,8940,8950,8950,8940,57
20241030,110000,110000500,8950,8940,8950,8940,307
20241030,105900,107255850,8940,8940,8940,8940,3
20241030,105800,107229030,8940,8940,8940,8940,6
20241030,105700,107175390,8950,8950,8950,8950,3
20241030,105600,107148540,8950,8950,8950,8950,0
20241030,105500,107148540,8950,8950,8950,8950,143
20241030,105400,105868690,8950,8970,8970,8950,102
20241030,105300,104955750,8950,8950,8950,8950,6
20241030,105200,104902050,8950,8950,8950,8950,19
20241030,105100,104732000,8950,8960,8960,8950,349
20241030,105000,101608310,8970,8970,8970,8970,1
20241030,104900,101599340,8990,8990,8990,8990,0
20241030,104800,101599340,8990,8950,8990,8950,17
20241030,104700,101447050,8960,8950,8960,8950,119
20241030,104600,100381940,8950,8950,8950,8950,4
20241030,104500,100346140,8960,8960,8960,8960,1
20241030,104400,100337180,8950,8960,8960,8950,6
20241030,104300,100283470,8950,8950,8950,8950,14
20241030,104200,100158170,8960,8970,8970,8960,14
20241030,104100,100032640,8970,8970,8970,8970,1
20241030,104000,100023670,8980,8980,8980,8980,0
20241030,103900,100023670,8980,8990,8990,8980,3
20241030,103800,99996710,8990,8970,8990,8970,9
20241030,103700,99915930,8970,8980,8980,8970,2
20241030,103600,99897980,8950,8950,8950,8950,0
20241030,103500,99897980,8950,8990,8990,8950,104
20241030,103400,98966480,8980,8980,8980,8980,4
20241030,103300,98930560,8990,8990,8990,8990,3
20241030,103200,98903590,8990,8990,8990,8990,10
20241030,103100,98813690,8990,8990,8990,8990,1
20241030,103000,98804700,8980,8980,8980,8980,0
20241030,102900,98804700,8980,8980,8980,8980,0
20241030,102800,98804700,8980,9000,9000,8980,12
20241030,102700,98696750,9000,9000,9000,9000,0
20241030,102600,98696750,9000,9000,9000,9000,4
20241030,102500,98660750,9000,9000,9000,9000,0
20241030,102400,98660750,9000,9000,9000,9000,0
20241030,102300,98660750,9000,9000,9000,9000,0
20241030,102200,98660750,9000,9000,9000,9000,0
20241030,102100,98660750,9000,9000,9000,9000,0
20241030,102000,98660750,9000,8990,9000,8990,430
20241030,101900,94790760,8990,8990,8990,8990,1
20241030,101800,94781770,8990,8990,8990,8990,7
20241030,101700,94718840,9000,9000,9000,9000,0
20241030,101600,94718840,9000,9000,9000,9000,0
20241030,101500,94718840,9000,8980,9000,8980,2
20241030,101400,94700860,8950,8950,8950,8950,0
20241030,101300,94700860,8950,8970,8970,8950,24
20241030,101200,94485880,8970,8970,8970,8970,0
20241030,101100,94485880,8970,8970,8970,8970,0
20241030,101000,94485880,8970,8970,8970,8970,0
20241030,100900,94485880,8970,8970,8970,8970,1
20241030,100800,94476910,8970,8980,8980,8970,2
20241030,100700,94458960,8960,8950,8960,8950,4
20241030,100600,94423150,8960,8970,8980,8960,5
20241030,100500,94378290,8960,9000,9000,8960,4
20241030,100400,94342380,8960,8960,8960,8960,1
20241030,100300,94333420,8930,8950,8950,8930,212
20241030,100200,92440210,8950,8950,8950,8950,1
20241030,100100,92431260,8940,8930,8960,8930,465
20241030,100000,88278490,8930,8950,8950,8930,667
20241030,095900,82316550,8960,8980,8990,8960,420
20241030,095800,78553220,8980,8990,8990,8980,2
20241030,095700,78535250,9000,8980,9000,8970,36
20241030,095600,78212220,8990,8990,9000,8990,4
20241030,095500,78176250,8980,9010,9010,8980,359
20241030,095400,74947250,8990,8990,8990,8990,2
20241030,095300,74929270,8990,8990,8990,8990,0
20241030,095200,74929270,8990,8990,9000,8990,507
20241030,095100,70371330,8990,9010,9010,8990,1202
20241030,095000,59554730,9010,9010,9010,9010,55
20241030,094900,59059180,9000,9010,9010,9000,16
20241030,094800,58915170,9000,9010,9010,9000,195
20241030,094700,57159810,9020,9020,9020,9020,148
20241030,094600,55824850,9020,9020,9020,9020,271
20241030,094500,53380430,9020,9020,9020,9020,91
20241030,094400,52559610,9020,9010,9110,9010,1017
20241030,094300,43343580,9010,9010,9010,9010,5
20241030,094200,43298530,9030,9030,9030,9030,107
20241030,094100,42332320,9030,9020,9030,9020,97
20241030,094000,41456460,9020,8990,9020,8990,534
20241030,093900,36645270,8990,8990,8990,8990,30
20241030,093800,36375570,8990,8980,8990,8980,34
20241030,093700,36070200,8970,8970,8970,8970,9
20241030,093600,35989470,8970,8970,8970,8970,1
20241030,093500,35980500,8950,8950,8950,8950,0
20241030,093400,35980500,8950,8950,8950,8950,0
20241030,093300,35980500,8950,8950,8950,8950,10
20241030,093200,35891000,8950,8950,8950,8950,0
20241030,093100,35891000,8950,8950,8950,8950,0
20241030,093000,35891000,8950,8950,8950,8950,0
20241030,092900,35891000,8950,8950,8950,8950,0
20241030,092800,35891000,8950,8950,8950,8950,37
20241030,092700,35559850,8950,8950,8950,8950,16
20241030,092600,35416650,8950,8950,8950,8950,1
20241030,092500,35407700,8950,8950,8950,8950,1
20241030,092400,35398750,8950,8950,8950,8950,0
20241030,092300,35398750,8950,8970,8970,8950,710
20241030,092200,29036610,8970,8970,8970,8970,0
20241030,092100,29036610,8970,8970,9010,8970,698
20241030,092000,22775510,8970,9000,9000,8970,335
20241030,091900,19770410,8970,8970,8970,8970,2
20241030,091800,19752470,8960,8960,8960,8960,0
20241030,091700,19752470,8960,8960,8960,8960,0
20241030,091600,19752470,8960,8960,8960,8960,0
20241030,091500,19752470,8960,8980,8980,8960,212
20241030,091400,17851770,9000,9010,9040,9000,290
20241030,091300,15236460,9010,8940,9010,8930,370
20241030,091200,11922710,8980,8900,8980,8900,235
20241030,091100,9818680,8900,8900,8900,8900,0
20241030,091000,9818680,8900,8890,8900,8890,311
20241030,090900,7051150,8890,8900,8900,8890,37
20241030,090800,6722180,8900,8900,8900,8900,1
20241030,090700,6713280,8900,8900,8900,8900,132
20241030,090600,5538480,8900,8900,8900,8900,0
20241030,090500,5538480,8900,8900,8900,8900,0
20241030,090400,5538480,8900,8890,8900,8890,53
20241030,090300,5067300,8890,8890,8890,8890,1
20241030,090200,5058410,8890,8890,8890,8890,3
20241030,090100,5031740,8890,8890,8890,8890,0
20241030,090000,5031740,8890,8890,8890,8890,566