KissMeData/192390/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,203900,114817645,3865,3865,3865,3865,616
20241030,203800,114817645,3865,3865,3865,3865,0
20241030,203700,114817645,3865,3865,3865,3865,0
20241030,203600,114817645,3865,3865,3865,3865,0
20241030,203500,114817645,3865,3865,3865,3865,0
20241030,203400,114817645,3865,3865,3865,3865,0
20241030,203300,114817645,3865,3865,3865,3865,0
20241030,203200,114817645,3865,3865,3865,3865,0
20241030,203100,114817645,3865,3865,3865,3865,0
20241030,203000,114817645,3865,3865,3865,3865,0
20241030,202900,114817645,3865,3865,3865,3865,0
20241030,202800,114817645,3865,3865,3865,3865,0
20241030,202700,114817645,3865,3865,3865,3865,0
20241030,202600,114817645,3865,3865,3865,3865,0
20241030,202500,114817645,3865,3865,3865,3865,0
20241030,202400,114817645,3865,3865,3865,3865,0
20241030,202300,114817645,3865,3865,3865,3865,0
20241030,202200,114817645,3865,3865,3865,3865,0
20241030,202100,114817645,3865,3865,3865,3865,0
20241030,202000,114817645,3865,3865,3865,3865,0
20241030,201900,114817645,3865,3865,3865,3865,0
20241030,201800,114817645,3865,3865,3865,3865,0
20241030,201700,114817645,3865,3865,3865,3865,0
20241030,201600,114817645,3865,3865,3865,3865,0
20241030,201500,114817645,3865,3865,3865,3865,0
20241030,201400,114817645,3865,3865,3865,3865,0
20241030,201300,114817645,3865,3865,3865,3865,0
20241030,201200,114817645,3865,3865,3865,3865,0
20241030,201100,114817645,3865,3865,3865,3865,0
20241030,201000,114817645,3865,3865,3865,3865,0
20241030,200900,114817645,3865,3865,3865,3865,616
20241030,200800,114817645,3865,3865,3865,3865,0
20241030,200700,114817645,3865,3865,3865,3865,0
20241030,200600,114817645,3865,3865,3865,3865,0
20241030,200500,114817645,3865,3865,3865,3865,0
20241030,200400,114817645,3865,3865,3865,3865,0
20241030,200300,114817645,3865,3865,3865,3865,0
20241030,200200,114817645,3865,3865,3865,3865,0
20241030,200100,114817645,3865,3865,3865,3865,0
20241030,200000,114817645,3865,3865,3865,3865,0
20241030,195900,114817645,3865,3865,3865,3865,0
20241030,195800,114817645,3865,3865,3865,3865,0
20241030,195700,114817645,3865,3865,3865,3865,0
20241030,195600,114817645,3865,3865,3865,3865,0
20241030,195500,114817645,3865,3865,3865,3865,0
20241030,195400,114817645,3865,3865,3865,3865,0
20241030,195300,114817645,3865,3865,3865,3865,0
20241030,195200,114817645,3865,3865,3865,3865,0
20241030,195100,114817645,3865,3865,3865,3865,0
20241030,195000,114817645,3865,3865,3865,3865,0
20241030,194900,114817645,3865,3865,3865,3865,0
20241030,194800,114817645,3865,3865,3865,3865,0
20241030,194700,114817645,3865,3865,3865,3865,0
20241030,194600,114817645,3865,3865,3865,3865,0
20241030,194500,114817645,3865,3865,3865,3865,0
20241030,194400,114817645,3865,3865,3865,3865,0
20241030,194300,114817645,3865,3865,3865,3865,0
20241030,194200,114817645,3865,3865,3865,3865,0
20241030,194100,114817645,3865,3865,3865,3865,0
20241030,194000,114817645,3865,3865,3865,3865,0
20241030,193900,114817645,3865,3865,3865,3865,616
20241030,193800,114817645,3865,3865,3865,3865,0
20241030,193700,114817645,3865,3865,3865,3865,0
20241030,193600,114817645,3865,3865,3865,3865,0
20241030,193500,114817645,3865,3865,3865,3865,0
20241030,193400,114817645,3865,3865,3865,3865,0
20241030,193300,114817645,3865,3865,3865,3865,0
20241030,193200,114817645,3865,3865,3865,3865,0
20241030,193100,114817645,3865,3865,3865,3865,0
20241030,193000,114817645,3865,3865,3865,3865,0
20241030,192900,114817645,3865,3865,3865,3865,0
20241030,192800,114817645,3865,3865,3865,3865,0
20241030,192700,114817645,3865,3865,3865,3865,0
20241030,192600,114817645,3865,3865,3865,3865,0
20241030,192500,114817645,3865,3865,3865,3865,0
20241030,192400,114817645,3865,3865,3865,3865,0
20241030,192300,114817645,3865,3865,3865,3865,0
20241030,192200,114817645,3865,3865,3865,3865,0
20241030,192100,114817645,3865,3865,3865,3865,0
20241030,192000,114817645,3865,3865,3865,3865,0
20241030,191900,114817645,3865,3865,3865,3865,0
20241030,191800,114817645,3865,3865,3865,3865,0
20241030,191700,114817645,3865,3865,3865,3865,0
20241030,191600,114817645,3865,3865,3865,3865,0
20241030,191500,114817645,3865,3865,3865,3865,0
20241030,191400,114817645,3865,3865,3865,3865,0
20241030,191300,114817645,3865,3865,3865,3865,0
20241030,191200,114817645,3865,3865,3865,3865,0
20241030,191100,114817645,3865,3865,3865,3865,0
20241030,191000,114817645,3865,3865,3865,3865,0
20241030,190900,114817645,3865,3865,3865,3865,616
20241030,190800,114817645,3865,3865,3865,3865,0
20241030,190700,114817645,3865,3865,3865,3865,0
20241030,190600,114817645,3865,3865,3865,3865,0
20241030,190500,114817645,3865,3865,3865,3865,0
20241030,190400,114817645,3865,3865,3865,3865,0
20241030,190300,114817645,3865,3865,3865,3865,0
20241030,190200,114817645,3865,3865,3865,3865,0
20241030,190100,114817645,3865,3865,3865,3865,0
20241030,190000,114817645,3865,3865,3865,3865,0
20241030,185900,114817645,3865,3865,3865,3865,0
20241030,185800,114817645,3865,3865,3865,3865,0
20241030,185700,114817645,3865,3865,3865,3865,0
20241030,185600,114817645,3865,3865,3865,3865,0
20241030,185500,114817645,3865,3865,3865,3865,0
20241030,185400,114817645,3865,3865,3865,3865,0
20241030,185300,114817645,3865,3865,3865,3865,0
20241030,185200,114817645,3865,3865,3865,3865,0
20241030,185100,114817645,3865,3865,3865,3865,0
20241030,185000,114817645,3865,3865,3865,3865,0
20241030,184900,114817645,3865,3865,3865,3865,0
20241030,184800,114817645,3865,3865,3865,3865,0
20241030,184700,114817645,3865,3865,3865,3865,0
20241030,184600,114817645,3865,3865,3865,3865,0
20241030,184500,114817645,3865,3865,3865,3865,0
20241030,184400,114817645,3865,3865,3865,3865,0
20241030,184300,114817645,3865,3865,3865,3865,0
20241030,184200,114817645,3865,3865,3865,3865,0
20241030,184100,114817645,3865,3865,3865,3865,0
20241030,184000,114817645,3865,3865,3865,3865,0
20241030,183900,114817645,3865,3865,3865,3865,616
20241030,183800,114817645,3865,3865,3865,3865,0
20241030,183700,114817645,3865,3865,3865,3865,0
20241030,183600,114817645,3865,3865,3865,3865,0
20241030,183500,114817645,3865,3865,3865,3865,0
20241030,183400,114817645,3865,3865,3865,3865,0
20241030,183300,114817645,3865,3865,3865,3865,0
20241030,183200,114817645,3865,3865,3865,3865,0
20241030,183100,114817645,3865,3865,3865,3865,0
20241030,183000,114817645,3865,3865,3865,3865,0
20241030,182900,114817645,3865,3865,3865,3865,0
20241030,182800,114817645,3865,3865,3865,3865,0
20241030,182700,114817645,3865,3865,3865,3865,0
20241030,182600,114817645,3865,3865,3865,3865,0
20241030,182500,114817645,3865,3865,3865,3865,0
20241030,182400,114817645,3865,3865,3865,3865,0
20241030,182300,114817645,3865,3865,3865,3865,0
20241030,182200,114817645,3865,3865,3865,3865,0
20241030,182100,114817645,3865,3865,3865,3865,0
20241030,182000,114817645,3865,3865,3865,3865,0
20241030,181900,114817645,3865,3865,3865,3865,0
20241030,181800,114817645,3865,3865,3865,3865,0
20241030,181700,114817645,3865,3865,3865,3865,0
20241030,181600,114817645,3865,3865,3865,3865,0
20241030,181500,114817645,3865,3865,3865,3865,0
20241030,181400,114817645,3865,3865,3865,3865,0
20241030,181300,114817645,3865,3865,3865,3865,0
20241030,181200,114817645,3865,3865,3865,3865,0
20241030,181100,114817645,3865,3865,3865,3865,0
20241030,181000,114817645,3865,3865,3865,3865,0
20241030,180900,114817645,3865,3865,3865,3865,616
20241030,180800,114817645,3865,3865,3865,3865,0
20241030,180700,114817645,3865,3865,3865,3865,0
20241030,180600,114817645,3865,3865,3865,3865,0
20241030,180500,114817645,3865,3865,3865,3865,0
20241030,180400,114817645,3865,3865,3865,3865,0
20241030,180300,114817645,3865,3865,3865,3865,0
20241030,180200,114817645,3865,3865,3865,3865,0
20241030,180100,114817645,3865,3865,3865,3865,0
20241030,180000,114817645,3865,3865,3865,3865,0
20241030,175900,114817645,3865,3865,3865,3865,0
20241030,175800,114817645,3865,3865,3865,3865,0
20241030,175700,114817645,3865,3865,3865,3865,0
20241030,175600,114817645,3865,3865,3865,3865,0
20241030,175500,114817645,3865,3865,3865,3865,0
20241030,175400,114817645,3865,3865,3865,3865,0
20241030,175300,114817645,3865,3865,3865,3865,0
20241030,175200,114817645,3865,3865,3865,3865,0
20241030,175100,114817645,3865,3865,3865,3865,0
20241030,175000,114817645,3865,3865,3865,3865,0
20241030,174900,114817645,3865,3865,3865,3865,0
20241030,174800,114817645,3865,3865,3865,3865,0
20241030,174700,114817645,3865,3865,3865,3865,0
20241030,174600,114817645,3865,3865,3865,3865,0
20241030,174500,114817645,3865,3865,3865,3865,0
20241030,174400,114817645,3865,3865,3865,3865,0
20241030,174300,114817645,3865,3865,3865,3865,0
20241030,174200,114817645,3865,3865,3865,3865,0
20241030,174100,114817645,3865,3865,3865,3865,0
20241030,174000,114817645,3865,3865,3865,3865,0
20241030,173900,114817645,3865,3865,3865,3865,616
20241030,173800,114817645,3865,3865,3865,3865,0
20241030,173700,114817645,3865,3865,3865,3865,0
20241030,173600,114817645,3865,3865,3865,3865,0
20241030,173500,114817645,3865,3865,3865,3865,0
20241030,173400,114817645,3865,3865,3865,3865,0
20241030,173300,114817645,3865,3865,3865,3865,0
20241030,173200,114817645,3865,3865,3865,3865,0
20241030,173100,114817645,3865,3865,3865,3865,0
20241030,173000,114817645,3865,3865,3865,3865,0
20241030,172900,114817645,3865,3865,3865,3865,0
20241030,172800,114817645,3865,3865,3865,3865,0
20241030,172700,114817645,3865,3865,3865,3865,0
20241030,172600,114817645,3865,3865,3865,3865,0
20241030,172500,114817645,3865,3865,3865,3865,0
20241030,172400,114817645,3865,3865,3865,3865,0
20241030,172300,114817645,3865,3865,3865,3865,0
20241030,172200,114817645,3865,3865,3865,3865,0
20241030,172100,114817645,3865,3865,3865,3865,0
20241030,172000,114817645,3865,3865,3865,3865,0
20241030,171900,114817645,3865,3865,3865,3865,0
20241030,171800,114817645,3865,3865,3865,3865,0
20241030,171700,114817645,3865,3865,3865,3865,0
20241030,171600,114817645,3865,3865,3865,3865,0
20241030,171500,114817645,3865,3865,3865,3865,0
20241030,171400,114817645,3865,3865,3865,3865,0
20241030,171300,114817645,3865,3865,3865,3865,0
20241030,171200,114817645,3865,3865,3865,3865,0
20241030,171100,114817645,3865,3865,3865,3865,0
20241030,171000,114817645,3865,3865,3865,3865,0
20241030,170900,114817645,3865,3865,3865,3865,616
20241030,170800,114817645,3865,3865,3865,3865,0
20241030,170700,114817645,3865,3865,3865,3865,0
20241030,170600,114817645,3865,3865,3865,3865,0
20241030,170500,114817645,3865,3865,3865,3865,0
20241030,170400,114817645,3865,3865,3865,3865,0
20241030,170300,114817645,3865,3865,3865,3865,0
20241030,170200,114817645,3865,3865,3865,3865,0
20241030,170100,114817645,3865,3865,3865,3865,0
20241030,170000,114817645,3865,3865,3865,3865,0
20241030,165900,114817645,3865,3865,3865,3865,0
20241030,165800,114817645,3865,3865,3865,3865,0
20241030,165700,114817645,3865,3865,3865,3865,0
20241030,165600,114817645,3865,3865,3865,3865,0
20241030,165500,114817645,3865,3865,3865,3865,0
20241030,165400,114817645,3865,3865,3865,3865,0
20241030,165300,114817645,3865,3865,3865,3865,0
20241030,165200,114817645,3865,3865,3865,3865,0
20241030,165100,114817645,3865,3865,3865,3865,0
20241030,165000,114817645,3865,3865,3865,3865,0
20241030,164900,114817645,3865,3865,3865,3865,0
20241030,164800,114817645,3865,3865,3865,3865,0
20241030,164700,114817645,3865,3865,3865,3865,0
20241030,164600,114817645,3865,3865,3865,3865,0
20241030,164500,114817645,3865,3865,3865,3865,0
20241030,164400,114817645,3865,3865,3865,3865,0
20241030,164300,114817645,3865,3865,3865,3865,0
20241030,164200,114817645,3865,3865,3865,3865,0
20241030,164100,114817645,3865,3865,3865,3865,0
20241030,164000,114817645,3865,3865,3865,3865,0
20241030,163900,114817645,3865,3865,3865,3865,616
20241030,163800,114817645,3865,3865,3865,3865,0
20241030,163700,114817645,3865,3865,3865,3865,0
20241030,163600,114817645,3865,3865,3865,3865,0
20241030,163500,114817645,3865,3865,3865,3865,0
20241030,163400,114817645,3865,3865,3865,3865,0
20241030,163300,114817645,3865,3865,3865,3865,0
20241030,163200,114817645,3865,3865,3865,3865,0
20241030,163100,114817645,3865,3865,3865,3865,0
20241030,163000,114817645,3865,3865,3865,3865,0
20241030,162900,114817645,3865,3865,3865,3865,0
20241030,162800,114817645,3865,3865,3865,3865,0
20241030,162700,114817645,3865,3865,3865,3865,0
20241030,162600,114817645,3865,3865,3865,3865,0
20241030,162500,114817645,3865,3865,3865,3865,0
20241030,162400,114817645,3865,3865,3865,3865,0
20241030,162300,114817645,3865,3865,3865,3865,0
20241030,162200,114817645,3865,3865,3865,3865,0
20241030,162100,114817645,3865,3865,3865,3865,0
20241030,162000,114817645,3865,3865,3865,3865,0
20241030,161900,114817645,3865,3865,3865,3865,0
20241030,161800,114817645,3865,3865,3865,3865,0
20241030,161700,114817645,3865,3865,3865,3865,0
20241030,161600,114817645,3865,3865,3865,3865,0
20241030,161500,114817645,3865,3865,3865,3865,0
20241030,161400,114817645,3865,3865,3865,3865,0
20241030,161300,114817645,3865,3865,3865,3865,0
20241030,161200,114817645,3865,3865,3865,3865,0
20241030,161100,114817645,3865,3865,3865,3865,0
20241030,161000,114817645,3865,3865,3865,3865,0
20241030,160900,114817645,3865,3865,3865,3865,616
20241030,160800,114817645,3865,3865,3865,3865,0
20241030,160700,114817645,3865,3865,3865,3865,0
20241030,160600,114817645,3865,3865,3865,3865,0
20241030,160500,114817645,3865,3865,3865,3865,0
20241030,160400,114817645,3865,3865,3865,3865,0
20241030,160300,114817645,3865,3865,3865,3865,0
20241030,160200,114817645,3865,3865,3865,3865,0
20241030,160100,114817645,3865,3865,3865,3865,0
20241030,160000,114817645,3865,3865,3865,3865,0
20241030,155900,114817645,3865,3865,3865,3865,0
20241030,155800,114817645,3865,3865,3865,3865,0
20241030,155700,114817645,3865,3865,3865,3865,0
20241030,155600,114817645,3865,3865,3865,3865,0
20241030,155500,114817645,3865,3865,3865,3865,0
20241030,155400,114817645,3865,3865,3865,3865,0
20241030,155300,114817645,3865,3865,3865,3865,0
20241030,155200,114817645,3865,3865,3865,3865,0
20241030,155100,114817645,3865,3865,3865,3865,0
20241030,155000,114817645,3865,3865,3865,3865,0
20241030,154900,114817645,3865,3865,3865,3865,0
20241030,154800,114817645,3865,3865,3865,3865,0
20241030,154700,114817645,3865,3865,3865,3865,0
20241030,154600,114817645,3865,3865,3865,3865,0
20241030,154500,114817645,3865,3865,3865,3865,0
20241030,154400,114817645,3865,3865,3865,3865,0
20241030,154300,114817645,3865,3865,3865,3865,0
20241030,154200,114817645,3865,3865,3865,3865,0
20241030,154100,114817645,3865,3865,3865,3865,0
20241030,154000,114817645,3865,3865,3865,3865,0
20241030,153900,114817645,3865,3865,3865,3865,616
20241030,153800,114817645,3865,3865,3865,3865,0
20241030,153700,114817645,3865,3865,3865,3865,0
20241030,153600,114817645,3865,3865,3865,3865,0
20241030,153500,114817645,3865,3865,3865,3865,0
20241030,153400,114817645,3865,3865,3865,3865,0
20241030,153300,114817645,3865,3865,3865,3865,0
20241030,153200,114817645,3865,3865,3865,3865,0
20241030,153100,114817645,3865,3865,3865,3865,0
20241030,153000,114817645,3865,3865,3865,3865,616
20241030,152900,112436805,3830,3830,3830,3830,0
20241030,152800,112436805,3830,3830,3830,3830,0
20241030,152700,112436805,3830,3830,3830,3830,0
20241030,152600,112436805,3830,3830,3830,3830,0
20241030,152500,112436805,3830,3830,3830,3830,0
20241030,152400,112436805,3830,3830,3830,3830,0
20241030,152300,112436805,3830,3830,3830,3830,0
20241030,152200,112436805,3830,3830,3830,3830,0
20241030,152100,112436805,3830,3830,3830,3830,0
20241030,152000,112436805,3830,3830,3830,3830,0
20241030,151900,112436805,3830,3830,3830,3830,9
20241030,151800,112402335,3850,3850,3850,3850,0
20241030,151700,112402335,3850,3840,3850,3825,85
20241030,151600,112076630,3830,3830,3840,3830,44
20241030,151500,111908070,3840,3830,3840,3830,43
20241030,151400,111743350,3840,3830,3840,3830,111
20241030,151300,111318200,3840,3840,3840,3840,0
20241030,151200,111318200,3840,3840,3840,3840,0
20241030,151100,111318200,3840,3840,3840,3840,2
20241030,151000,111310520,3840,3840,3840,3840,0
20241030,150900,111310520,3840,3840,3840,3830,348
20241030,150800,109975945,3845,3845,3845,3845,18
20241030,150700,109906735,3875,3875,3875,3875,0
20241030,150600,109906735,3875,3875,3875,3875,0
20241030,150500,109906735,3875,3840,3875,3840,7
20241030,150400,109879780,3850,3850,3850,3850,0
20241030,150300,109879780,3850,3850,3850,3850,0
20241030,150200,109879780,3850,3840,3875,3840,42
20241030,150100,109718075,3840,3840,3840,3840,0
20241030,150000,109718075,3840,3830,3855,3830,103
20241030,145900,109322080,3815,3815,3815,3815,0
20241030,145800,109322080,3815,3820,3820,3815,142
20241030,145700,108779850,3815,3820,3820,3815,511
20241030,145600,106830230,3835,3835,3835,3835,0
20241030,145500,106830230,3835,3835,3835,3835,0
20241030,145400,106830230,3835,3835,3835,3835,0
20241030,145300,106830230,3835,3835,3835,3835,0
20241030,145200,106830230,3835,3835,3835,3835,0
20241030,145100,106830230,3835,3835,3835,3835,0
20241030,145000,106830230,3835,3835,3835,3835,0
20241030,144900,106830230,3835,3835,3835,3835,0
20241030,144800,106830230,3835,3835,3835,3835,0
20241030,144700,106830230,3835,3835,3835,3835,0
20241030,144600,106830230,3835,3835,3835,3835,0
20241030,144500,106830230,3835,3835,3835,3835,0
20241030,144400,106830230,3835,3835,3835,3835,0
20241030,144300,106830230,3835,3835,3835,3835,0
20241030,144200,106830230,3835,3840,3840,3835,452
20241030,144100,105094555,3840,3840,3840,3840,0
20241030,144000,105094555,3840,3840,3840,3840,27
20241030,143900,104990875,3850,3850,3850,3850,0
20241030,143800,104990875,3850,3850,3850,3850,0
20241030,143700,104990875,3850,3850,3850,3850,131
20241030,143600,104486525,3850,3850,3850,3850,0
20241030,143500,104486525,3850,3850,3850,3850,0
20241030,143400,104486525,3850,3850,3850,3850,0
20241030,143300,104486525,3850,3850,3850,3850,0
20241030,143200,104486525,3850,3850,3850,3850,2
20241030,143100,104478825,3850,3850,3850,3850,0
20241030,143000,104478825,3850,3850,3850,3850,0
20241030,142900,104478825,3850,3850,3850,3850,0
20241030,142800,104478825,3850,3850,3850,3850,0
20241030,142700,104478825,3850,3850,3850,3850,1
20241030,142600,104474975,3855,3855,3855,3855,0
20241030,142500,104474975,3855,3855,3855,3855,0
20241030,142400,104474975,3855,3855,3855,3855,0
20241030,142300,104474975,3855,3855,3855,3855,0
20241030,142200,104474975,3855,3855,3855,3855,0
20241030,142100,104474975,3855,3855,3855,3855,0
20241030,142000,104474975,3855,3855,3855,3855,0
20241030,141900,104474975,3855,3855,3855,3855,4
20241030,141800,104459555,3835,3835,3835,3835,0
20241030,141700,104459555,3835,3835,3835,3835,0
20241030,141600,104459555,3835,3835,3835,3835,1
20241030,141500,104455720,3835,3835,3860,3835,6
20241030,141400,104432620,3840,3840,3840,3840,0
20241030,141300,104432620,3840,3830,3840,3830,500
20241030,141200,102512630,3840,3840,3840,3840,0
20241030,141100,102512630,3840,3840,3840,3840,0
20241030,141000,102512630,3840,3840,3840,3840,0
20241030,140900,102512630,3840,3840,3840,3840,0
20241030,140800,102512630,3840,3830,3840,3830,3
20241030,140700,102501120,3830,3830,3830,3830,0
20241030,140600,102501120,3830,3830,3830,3830,0
20241030,140500,102501120,3830,3830,3830,3830,0
20241030,140400,102501120,3830,3830,3830,3830,0
20241030,140300,102501120,3830,3830,3840,3830,4
20241030,140200,102485780,3830,3830,3840,3830,4
20241030,140100,102470450,3840,3830,3840,3830,3
20241030,140000,102458940,3820,3820,3820,3820,312
20241030,135900,101267100,3835,3835,3835,3835,0
20241030,135800,101267100,3835,3830,3835,3830,301
20241030,135700,100114140,3820,3830,3830,3820,949
20241030,135600,96487250,3855,3855,3855,3855,0
20241030,135500,96487250,3855,3855,3855,3855,0
20241030,135400,96487250,3855,3845,3855,3845,150
20241030,135300,95909010,3855,3855,3855,3855,0
20241030,135200,95909010,3855,3855,3855,3855,0
20241030,135100,95909010,3855,3845,3855,3845,30
20241030,135000,95793370,3855,3845,3855,3845,550
20241030,134900,93673960,3850,3850,3850,3850,0
20241030,134800,93673960,3850,3850,3850,3850,0
20241030,134700,93673960,3850,3850,3850,3850,0
20241030,134600,93673960,3850,3850,3850,3850,0
20241030,134500,93673960,3850,3850,3850,3850,0
20241030,134400,93673960,3850,3850,3850,3850,0
20241030,134300,93673960,3850,3850,3850,3850,0
20241030,134200,93673960,3850,3850,3850,3850,0
20241030,134100,93673960,3850,3850,3850,3850,0
20241030,134000,93673960,3850,3850,3850,3850,0
20241030,133900,93673960,3850,3850,3850,3850,0
20241030,133800,93673960,3850,3850,3850,3850,0
20241030,133700,93673960,3850,3850,3850,3850,0
20241030,133600,93673960,3850,3850,3850,3850,0
20241030,133500,93673960,3850,3850,3850,3850,0
20241030,133400,93673960,3850,3850,3850,3850,0
20241030,133300,93673960,3850,3850,3850,3850,0
20241030,133200,93673960,3850,3850,3850,3850,0
20241030,133100,93673960,3850,3850,3850,3850,0
20241030,133000,93673960,3850,3845,3850,3845,150
20241030,132900,93096535,3850,3850,3850,3850,0
20241030,132800,93096535,3850,3835,3850,3835,200
20241030,132700,92329495,3835,3835,3835,3835,0
20241030,132600,92329495,3835,3835,3835,3835,0
20241030,132500,92329495,3835,3835,3835,3835,1
20241030,132400,92325660,3835,3830,3835,3830,2
20241030,132300,92317995,3820,3820,3820,3820,0
20241030,132200,92317995,3820,3820,3820,3820,0
20241030,132100,92317995,3820,3820,3820,3820,121
20241030,132000,91855775,3835,3835,3835,3835,0
20241030,131900,91855775,3835,3835,3835,3835,0
20241030,131800,91855775,3835,3835,3835,3835,0
20241030,131700,91855775,3835,3835,3835,3835,0
20241030,131600,91855775,3835,3835,3835,3835,0
20241030,131500,91855775,3835,3835,3835,3835,0
20241030,131400,91855775,3835,3835,3835,3835,0
20241030,131300,91855775,3835,3835,3835,3835,0
20241030,131200,91855775,3835,3835,3835,3835,0
20241030,131100,91855775,3835,3835,3835,3835,0
20241030,131000,91855775,3835,3835,3835,3835,0
20241030,130900,91855775,3835,3835,3835,3835,0
20241030,130800,91855775,3835,3835,3835,3835,0
20241030,130700,91855775,3835,3835,3835,3835,0
20241030,130600,91855775,3835,3835,3835,3835,0
20241030,130500,91855775,3835,3835,3835,3835,0
20241030,130400,91855775,3835,3835,3835,3835,0
20241030,130300,91855775,3835,3835,3835,3835,0
20241030,130200,91855775,3835,3835,3835,3835,0
20241030,130100,91855775,3835,3835,3835,3835,0
20241030,130000,91855775,3835,3835,3835,3835,19
20241030,125900,91782910,3850,3850,3850,3850,0
20241030,125800,91782910,3850,3850,3850,3850,0
20241030,125700,91782910,3850,3850,3850,3850,0
20241030,125600,91782910,3850,3835,3850,3835,11
20241030,125500,91740575,3845,3845,3845,3845,0
20241030,125400,91740575,3845,3845,3845,3845,782
20241030,125300,88733785,3845,3845,3845,3845,0
20241030,125200,88733785,3845,3845,3845,3845,0
20241030,125100,88733785,3845,3845,3845,3845,0
20241030,125000,88733785,3845,3845,3845,3845,0
20241030,124900,88733785,3845,3845,3845,3845,8
20241030,124800,88703025,3845,3845,3845,3845,0
20241030,124700,88703025,3845,3845,3845,3845,0
20241030,124600,88703025,3845,3845,3845,3845,0
20241030,124500,88703025,3845,3845,3845,3845,0
20241030,124400,88703025,3845,3845,3845,3845,0
20241030,124300,88703025,3845,3845,3845,3845,3
20241030,124200,88691490,3835,3835,3835,3835,41
20241030,124100,88534255,3835,3835,3835,3835,0
20241030,124000,88534255,3835,3835,3835,3835,0
20241030,123900,88534255,3835,3835,3835,3835,0
20241030,123800,88534255,3835,3830,3835,3830,263
20241030,123700,87526950,3835,3835,3835,3835,50
20241030,123600,87335200,3835,3835,3835,3835,0
20241030,123500,87335200,3835,3835,3835,3835,11
20241030,123400,87293015,3825,3825,3825,3825,105
20241030,123300,86891390,3835,3835,3835,3835,0
20241030,123200,86891390,3835,3835,3835,3835,0
20241030,123100,86891390,3835,3835,3835,3835,2
20241030,123000,86883720,3835,3835,3835,3835,0
20241030,122900,86883720,3835,3835,3835,3835,0
20241030,122800,86883720,3835,3835,3835,3835,0
20241030,122700,86883720,3835,3835,3835,3835,0
20241030,122600,86883720,3835,3835,3835,3835,0
20241030,122500,86883720,3835,3835,3835,3835,0
20241030,122400,86883720,3835,3835,3835,3835,0
20241030,122300,86883720,3835,3835,3835,3835,0
20241030,122200,86883720,3835,3835,3835,3835,0
20241030,122100,86883720,3835,3835,3835,3835,0
20241030,122000,86883720,3835,3835,3835,3835,0
20241030,121900,86883720,3835,3835,3835,3835,0
20241030,121800,86883720,3835,3830,3835,3830,22
20241030,121700,86799450,3820,3820,3820,3820,40
20241030,121600,86646650,3830,3830,3830,3830,0
20241030,121500,86646650,3830,3830,3830,3830,0
20241030,121400,86646650,3830,3830,3830,3830,0
20241030,121300,86646650,3830,3830,3830,3830,0
20241030,121200,86646650,3830,3830,3830,3830,0
20241030,121100,86646650,3830,3830,3830,3830,0
20241030,121000,86646650,3830,3830,3830,3830,0
20241030,120900,86646650,3830,3830,3830,3830,0
20241030,120800,86646650,3830,3830,3830,3830,0
20241030,120700,86646650,3830,3830,3830,3830,0
20241030,120600,86646650,3830,3830,3830,3830,0
20241030,120500,86646650,3830,3830,3830,3830,0
20241030,120400,86646650,3830,3830,3830,3830,0
20241030,120300,86646650,3830,3830,3830,3830,0
20241030,120200,86646650,3830,3830,3830,3830,0
20241030,120100,86646650,3830,3830,3830,3830,0
20241030,120000,86646650,3830,3830,3830,3830,0
20241030,115900,86646650,3830,3830,3830,3830,0
20241030,115800,86646650,3830,3830,3830,3830,0
20241030,115700,86646650,3830,3830,3830,3830,1
20241030,115600,86642820,3845,3845,3845,3845,0
20241030,115500,86642820,3845,3830,3845,3830,3
20241030,115400,86631300,3820,3830,3835,3820,122
20241030,115300,86163775,3855,3855,3855,3855,0
20241030,115200,86163775,3855,3855,3855,3855,0
20241030,115100,86163775,3855,3855,3855,3855,0
20241030,115000,86163775,3855,3855,3855,3855,0
20241030,114900,86163775,3855,3830,3855,3830,3
20241030,114800,86152260,3830,3820,3855,3820,534
20241030,114700,84110735,3835,3835,3835,3835,1000
20241030,114600,80275735,3840,3845,3845,3840,287
20241030,114500,79173650,3855,3855,3855,3855,0
20241030,114400,79173650,3855,3855,3855,3855,0
20241030,114300,79173650,3855,3855,3855,3855,0
20241030,114200,79173650,3855,3855,3855,3855,0
20241030,114100,79173650,3855,3855,3855,3855,0
20241030,114000,79173650,3855,3855,3855,3855,0
20241030,113900,79173650,3855,3855,3855,3855,0
20241030,113800,79173650,3855,3855,3855,3855,6
20241030,113700,79150520,3850,3850,3850,3850,0
20241030,113600,79150520,3850,3850,3850,3850,17
20241030,113500,79085070,3860,3860,3860,3860,0
20241030,113400,79085070,3860,3860,3860,3860,0
20241030,113300,79085070,3860,3860,3860,3860,0
20241030,113200,79085070,3860,3860,3860,3860,0
20241030,113100,79085070,3860,3860,3860,3860,0
20241030,113000,79085070,3860,3860,3860,3860,0
20241030,112900,79085070,3860,3860,3860,3860,0
20241030,112800,79085070,3860,3860,3860,3860,0
20241030,112700,79085070,3860,3860,3860,3860,137
20241030,112600,78556250,3875,3875,3875,3875,0
20241030,112500,78556250,3875,3875,3875,3875,0
20241030,112400,78556250,3875,3875,3875,3875,0
20241030,112300,78556250,3875,3860,3875,3860,337
20241030,112200,77255340,3860,3860,3860,3860,42
20241030,112100,77093220,3875,3855,3875,3855,764
20241030,112000,74141765,3855,3855,3855,3855,0
20241030,111900,74141765,3855,3855,3855,3855,0
20241030,111800,74141765,3855,3855,3855,3855,0
20241030,111700,74141765,3855,3855,3855,3855,0
20241030,111600,74141765,3855,3855,3855,3855,0
20241030,111500,74141765,3855,3855,3855,3855,0
20241030,111400,74141765,3855,3840,3855,3840,2
20241030,111300,74134070,3870,3870,3870,3870,0
20241030,111200,74134070,3870,3870,3870,3870,0
20241030,111100,74134070,3870,3870,3870,3870,0
20241030,111000,74134070,3870,3870,3870,3870,0
20241030,110900,74134070,3870,3870,3870,3870,0
20241030,110800,74134070,3870,3850,3870,3850,5
20241030,110700,74114740,3850,3850,3850,3850,3
20241030,110600,74103190,3870,3850,3870,3850,32
20241030,110500,73979410,3870,3870,3870,3870,0
20241030,110400,73979410,3870,3850,3870,3850,2
20241030,110300,73971690,3870,3870,3870,3870,1
20241030,110200,73967820,3840,3840,3870,3840,26
20241030,110100,73867575,3835,3825,3835,3825,58
20241030,110000,73645715,3825,3860,3860,3825,626
20241030,105900,71246920,3865,3855,3865,3855,22
20241030,105800,71162015,3845,3845,3845,3845,1
20241030,105700,71158170,3870,3870,3870,3870,0
20241030,105600,71158170,3870,3870,3870,3870,0
20241030,105500,71158170,3870,3870,3870,3870,0
20241030,105400,71158170,3870,3870,3870,3870,0
20241030,105300,71158170,3870,3870,3870,3870,0
20241030,105200,71158170,3870,3870,3870,3870,0
20241030,105100,71158170,3870,3870,3870,3870,0
20241030,105000,71158170,3870,3870,3870,3870,0
20241030,104900,71158170,3870,3870,3870,3870,0
20241030,104800,71158170,3870,3870,3870,3870,0
20241030,104700,71158170,3870,3870,3870,3870,0
20241030,104600,71158170,3870,3870,3870,3870,0
20241030,104500,71158170,3870,3850,3875,3835,428
20241030,104400,69514860,3875,3875,3875,3875,0
20241030,104300,69514860,3875,3850,3875,3850,33
20241030,104200,69387010,3875,3875,3875,3875,0
20241030,104100,69387010,3875,3845,3875,3845,20
20241030,104000,69309605,3830,3845,3845,3805,3057
20241030,103900,57622975,3850,3865,3865,3850,149
20241030,103800,57049310,3890,3890,3890,3890,0
20241030,103700,57049310,3890,3890,3890,3890,0
20241030,103600,57049310,3890,3890,3890,3890,0
20241030,103500,57049310,3890,3865,3890,3865,5
20241030,103400,57029885,3845,3875,3900,3845,633
20241030,103300,54592120,3875,3865,3900,3865,191
20241030,103200,53853855,3865,3865,3865,3865,0
20241030,103100,53853855,3865,3865,3865,3865,28
20241030,103000,53745635,3855,3860,3865,3855,71
20241030,102900,53471680,3865,3865,3865,3865,0
20241030,102800,53471680,3865,3865,3865,3865,0
20241030,102700,53471680,3865,3865,3865,3865,0
20241030,102600,53471680,3865,3865,3865,3865,0
20241030,102500,53471680,3865,3865,3865,3865,7
20241030,102400,53444625,3865,3865,3865,3865,0
20241030,102300,53444625,3865,3865,3865,3865,0
20241030,102200,53444625,3865,3860,3865,3860,27
20241030,102100,53340340,3860,3850,3860,3850,151
20241030,102000,52758940,3860,3860,3860,3860,0
20241030,101900,52758940,3860,3860,3860,3860,0
20241030,101800,52758940,3860,3860,3860,3860,0
20241030,101700,52758940,3860,3860,3860,3860,0
20241030,101600,52758940,3860,3860,3860,3860,0
20241030,101500,52758940,3860,3860,3860,3860,0
20241030,101400,52758940,3860,3860,3860,3860,0
20241030,101300,52758940,3860,3860,3860,3860,0
20241030,101200,52758940,3860,3860,3860,3860,16
20241030,101100,52697180,3850,3850,3850,3850,100
20241030,101000,52312180,3860,3860,3860,3860,0
20241030,100900,52312180,3860,3860,3860,3860,0
20241030,100800,52312180,3860,3860,3860,3860,0
20241030,100700,52312180,3860,3860,3860,3860,0
20241030,100600,52312180,3860,3860,3860,3860,0
20241030,100500,52312180,3860,3860,3860,3860,0
20241030,100400,52312180,3860,3860,3860,3860,0
20241030,100300,52312180,3860,3860,3860,3860,0
20241030,100200,52312180,3860,3860,3860,3860,0
20241030,100100,52312180,3860,3860,3860,3860,0
20241030,100000,52312180,3860,3860,3860,3860,0
20241030,095900,52312180,3860,3860,3860,3860,0
20241030,095800,52312180,3860,3860,3860,3860,0
20241030,095700,52312180,3860,3860,3860,3860,0
20241030,095600,52312180,3860,3860,3860,3860,22
20241030,095500,52227260,3845,3840,3845,3835,1152
20241030,095400,47805145,3860,3860,3860,3860,0
20241030,095300,47805145,3860,3860,3860,3860,0
20241030,095200,47805145,3860,3860,3860,3860,0
20241030,095100,47805145,3860,3860,3860,3860,0
20241030,095000,47805145,3860,3855,3860,3855,20
20241030,094900,47727950,3860,3860,3860,3860,0
20241030,094800,47727950,3860,3860,3860,3860,0
20241030,094700,47727950,3860,3860,3860,3860,0
20241030,094600,47727950,3860,3860,3860,3860,0
20241030,094500,47727950,3860,3860,3860,3860,0
20241030,094400,47727950,3860,3860,3860,3860,1
20241030,094300,47724090,3855,3855,3855,3855,0
20241030,094200,47724090,3855,3855,3855,3855,0
20241030,094100,47724090,3855,3855,3855,3855,16
20241030,094000,47662410,3855,3855,3855,3855,1886
20241030,093900,40391880,3855,3855,3855,3855,0
20241030,093800,40391880,3855,3850,3855,3850,3
20241030,093700,40380320,3835,3835,3835,3835,300
20241030,093600,39229820,3855,3855,3855,3855,0
20241030,093500,39229820,3855,3850,3855,3850,46
20241030,093400,39052495,3855,3845,3855,3845,22
20241030,093300,38967695,3835,3850,3855,3835,307
20241030,093200,37790230,3850,3850,3850,3850,0
20241030,093100,37790230,3850,3850,3850,3850,0
20241030,093000,37790230,3850,3850,3850,3850,0
20241030,092900,37790230,3850,3845,3850,3845,10
20241030,092800,37751735,3845,3845,3845,3845,51
20241030,092700,37555640,3865,3840,3865,3840,11
20241030,092600,37513165,3840,3840,3840,3840,0
20241030,092500,37513165,3840,3840,3840,3840,0
20241030,092400,37513165,3840,3825,3840,3825,526
20241030,092300,35498630,3825,3820,3825,3820,55
20241030,092200,35288345,3805,3805,3805,3805,0
20241030,092100,35288345,3805,3805,3805,3805,0
20241030,092000,35288345,3805,3805,3805,3805,500
20241030,091900,33385845,3810,3825,3825,3810,2106
20241030,091800,25352605,3855,3855,3855,3855,0
20241030,091700,25352605,3855,3835,3855,3835,55
20241030,091600,25140690,3850,3850,3850,3850,12
20241030,091500,25094490,3815,3820,3820,3815,487
20241030,091400,23235175,3825,3825,3825,3825,10
20241030,091300,23196925,3830,3830,3830,3830,0
20241030,091200,23196925,3830,3830,3830,3830,250
20241030,091100,22239425,3825,3840,3840,3825,155
20241030,091000,21645915,3875,3875,3875,3875,3
20241030,090900,21634290,3840,3875,3875,3840,138
20241030,090800,21099575,3880,3880,3880,3880,120
20241030,090700,20633975,3880,3880,3880,3880,5
20241030,090600,20614575,3865,3880,3880,3865,1358
20241030,090500,15365690,3865,3860,3865,3860,670
20241030,090400,12776145,3860,3860,3860,3860,8
20241030,090300,12745265,3865,3865,3865,3865,653
20241030,090200,10221420,3865,3865,3865,3865,210
20241030,090100,9409770,3850,3850,3850,3850,104
20241030,090000,9009370,3830,3885,3935,3820,2320