KissMeData/192400/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,203900,213196600,23950,23950,23950,23950,483
20241030,203800,213196600,23950,23950,23950,23950,0
20241030,203700,213196600,23950,23950,23950,23950,0
20241030,203600,213196600,23950,23950,23950,23950,0
20241030,203500,213196600,23950,23950,23950,23950,0
20241030,203400,213196600,23950,23950,23950,23950,0
20241030,203300,213196600,23950,23950,23950,23950,0
20241030,203200,213196600,23950,23950,23950,23950,0
20241030,203100,213196600,23950,23950,23950,23950,0
20241030,203000,213196600,23950,23950,23950,23950,0
20241030,202900,213196600,23950,23950,23950,23950,0
20241030,202800,213196600,23950,23950,23950,23950,0
20241030,202700,213196600,23950,23950,23950,23950,0
20241030,202600,213196600,23950,23950,23950,23950,0
20241030,202500,213196600,23950,23950,23950,23950,0
20241030,202400,213196600,23950,23950,23950,23950,0
20241030,202300,213196600,23950,23950,23950,23950,0
20241030,202200,213196600,23950,23950,23950,23950,0
20241030,202100,213196600,23950,23950,23950,23950,0
20241030,202000,213196600,23950,23950,23950,23950,0
20241030,201900,213196600,23950,23950,23950,23950,0
20241030,201800,213196600,23950,23950,23950,23950,0
20241030,201700,213196600,23950,23950,23950,23950,0
20241030,201600,213196600,23950,23950,23950,23950,0
20241030,201500,213196600,23950,23950,23950,23950,0
20241030,201400,213196600,23950,23950,23950,23950,0
20241030,201300,213196600,23950,23950,23950,23950,0
20241030,201200,213196600,23950,23950,23950,23950,0
20241030,201100,213196600,23950,23950,23950,23950,0
20241030,201000,213196600,23950,23950,23950,23950,0
20241030,200900,213196600,23950,23950,23950,23950,483
20241030,200800,213196600,23950,23950,23950,23950,0
20241030,200700,213196600,23950,23950,23950,23950,0
20241030,200600,213196600,23950,23950,23950,23950,0
20241030,200500,213196600,23950,23950,23950,23950,0
20241030,200400,213196600,23950,23950,23950,23950,0
20241030,200300,213196600,23950,23950,23950,23950,0
20241030,200200,213196600,23950,23950,23950,23950,0
20241030,200100,213196600,23950,23950,23950,23950,0
20241030,200000,213196600,23950,23950,23950,23950,0
20241030,195900,213196600,23950,23950,23950,23950,0
20241030,195800,213196600,23950,23950,23950,23950,0
20241030,195700,213196600,23950,23950,23950,23950,0
20241030,195600,213196600,23950,23950,23950,23950,0
20241030,195500,213196600,23950,23950,23950,23950,0
20241030,195400,213196600,23950,23950,23950,23950,0
20241030,195300,213196600,23950,23950,23950,23950,0
20241030,195200,213196600,23950,23950,23950,23950,0
20241030,195100,213196600,23950,23950,23950,23950,0
20241030,195000,213196600,23950,23950,23950,23950,0
20241030,194900,213196600,23950,23950,23950,23950,0
20241030,194800,213196600,23950,23950,23950,23950,0
20241030,194700,213196600,23950,23950,23950,23950,0
20241030,194600,213196600,23950,23950,23950,23950,0
20241030,194500,213196600,23950,23950,23950,23950,0
20241030,194400,213196600,23950,23950,23950,23950,0
20241030,194300,213196600,23950,23950,23950,23950,0
20241030,194200,213196600,23950,23950,23950,23950,0
20241030,194100,213196600,23950,23950,23950,23950,0
20241030,194000,213196600,23950,23950,23950,23950,0
20241030,193900,213196600,23950,23950,23950,23950,483
20241030,193800,213196600,23950,23950,23950,23950,0
20241030,193700,213196600,23950,23950,23950,23950,0
20241030,193600,213196600,23950,23950,23950,23950,0
20241030,193500,213196600,23950,23950,23950,23950,0
20241030,193400,213196600,23950,23950,23950,23950,0
20241030,193300,213196600,23950,23950,23950,23950,0
20241030,193200,213196600,23950,23950,23950,23950,0
20241030,193100,213196600,23950,23950,23950,23950,0
20241030,193000,213196600,23950,23950,23950,23950,0
20241030,192900,213196600,23950,23950,23950,23950,0
20241030,192800,213196600,23950,23950,23950,23950,0
20241030,192700,213196600,23950,23950,23950,23950,0
20241030,192600,213196600,23950,23950,23950,23950,0
20241030,192500,213196600,23950,23950,23950,23950,0
20241030,192400,213196600,23950,23950,23950,23950,0
20241030,192300,213196600,23950,23950,23950,23950,0
20241030,192200,213196600,23950,23950,23950,23950,0
20241030,192100,213196600,23950,23950,23950,23950,0
20241030,192000,213196600,23950,23950,23950,23950,0
20241030,191900,213196600,23950,23950,23950,23950,0
20241030,191800,213196600,23950,23950,23950,23950,0
20241030,191700,213196600,23950,23950,23950,23950,0
20241030,191600,213196600,23950,23950,23950,23950,0
20241030,191500,213196600,23950,23950,23950,23950,0
20241030,191400,213196600,23950,23950,23950,23950,0
20241030,191300,213196600,23950,23950,23950,23950,0
20241030,191200,213196600,23950,23950,23950,23950,0
20241030,191100,213196600,23950,23950,23950,23950,0
20241030,191000,213196600,23950,23950,23950,23950,0
20241030,190900,213196600,23950,23950,23950,23950,483
20241030,190800,213196600,23950,23950,23950,23950,0
20241030,190700,213196600,23950,23950,23950,23950,0
20241030,190600,213196600,23950,23950,23950,23950,0
20241030,190500,213196600,23950,23950,23950,23950,0
20241030,190400,213196600,23950,23950,23950,23950,0
20241030,190300,213196600,23950,23950,23950,23950,0
20241030,190200,213196600,23950,23950,23950,23950,0
20241030,190100,213196600,23950,23950,23950,23950,0
20241030,190000,213196600,23950,23950,23950,23950,0
20241030,185900,213196600,23950,23950,23950,23950,0
20241030,185800,213196600,23950,23950,23950,23950,0
20241030,185700,213196600,23950,23950,23950,23950,0
20241030,185600,213196600,23950,23950,23950,23950,0
20241030,185500,213196600,23950,23950,23950,23950,0
20241030,185400,213196600,23950,23950,23950,23950,0
20241030,185300,213196600,23950,23950,23950,23950,0
20241030,185200,213196600,23950,23950,23950,23950,0
20241030,185100,213196600,23950,23950,23950,23950,0
20241030,185000,213196600,23950,23950,23950,23950,0
20241030,184900,213196600,23950,23950,23950,23950,0
20241030,184800,213196600,23950,23950,23950,23950,0
20241030,184700,213196600,23950,23950,23950,23950,0
20241030,184600,213196600,23950,23950,23950,23950,0
20241030,184500,213196600,23950,23950,23950,23950,0
20241030,184400,213196600,23950,23950,23950,23950,0
20241030,184300,213196600,23950,23950,23950,23950,0
20241030,184200,213196600,23950,23950,23950,23950,0
20241030,184100,213196600,23950,23950,23950,23950,0
20241030,184000,213196600,23950,23950,23950,23950,0
20241030,183900,213196600,23950,23950,23950,23950,483
20241030,183800,213196600,23950,23950,23950,23950,0
20241030,183700,213196600,23950,23950,23950,23950,0
20241030,183600,213196600,23950,23950,23950,23950,0
20241030,183500,213196600,23950,23950,23950,23950,0
20241030,183400,213196600,23950,23950,23950,23950,0
20241030,183300,213196600,23950,23950,23950,23950,0
20241030,183200,213196600,23950,23950,23950,23950,0
20241030,183100,213196600,23950,23950,23950,23950,0
20241030,183000,213196600,23950,23950,23950,23950,0
20241030,182900,213196600,23950,23950,23950,23950,0
20241030,182800,213196600,23950,23950,23950,23950,0
20241030,182700,213196600,23950,23950,23950,23950,0
20241030,182600,213196600,23950,23950,23950,23950,0
20241030,182500,213196600,23950,23950,23950,23950,0
20241030,182400,213196600,23950,23950,23950,23950,0
20241030,182300,213196600,23950,23950,23950,23950,0
20241030,182200,213196600,23950,23950,23950,23950,0
20241030,182100,213196600,23950,23950,23950,23950,0
20241030,182000,213196600,23950,23950,23950,23950,0
20241030,181900,213196600,23950,23950,23950,23950,0
20241030,181800,213196600,23950,23950,23950,23950,0
20241030,181700,213196600,23950,23950,23950,23950,0
20241030,181600,213196600,23950,23950,23950,23950,0
20241030,181500,213196600,23950,23950,23950,23950,0
20241030,181400,213196600,23950,23950,23950,23950,0
20241030,181300,213196600,23950,23950,23950,23950,0
20241030,181200,213196600,23950,23950,23950,23950,0
20241030,181100,213196600,23950,23950,23950,23950,0
20241030,181000,213196600,23950,23950,23950,23950,0
20241030,180900,213196600,23950,23950,23950,23950,483
20241030,180800,213196600,23950,23950,23950,23950,0
20241030,180700,213196600,23950,23950,23950,23950,0
20241030,180600,213196600,23950,23950,23950,23950,0
20241030,180500,213196600,23950,23950,23950,23950,0
20241030,180400,213196600,23950,23950,23950,23950,0
20241030,180300,213196600,23950,23950,23950,23950,0
20241030,180200,213196600,23950,23950,23950,23950,0
20241030,180100,213196600,23950,23950,23950,23950,0
20241030,180000,213196600,23950,23950,23950,23950,0
20241030,175900,213196600,23950,23950,23950,23950,0
20241030,175800,213196600,23950,23950,23950,23950,0
20241030,175700,213196600,23950,23950,23950,23950,0
20241030,175600,213196600,23950,23950,23950,23950,0
20241030,175500,213196600,23950,23950,23950,23950,0
20241030,175400,213196600,23950,23950,23950,23950,0
20241030,175300,213196600,23950,23950,23950,23950,0
20241030,175200,213196600,23950,23950,23950,23950,0
20241030,175100,213196600,23950,23950,23950,23950,0
20241030,175000,213196600,23950,23950,23950,23950,0
20241030,174900,213196600,23950,23950,23950,23950,0
20241030,174800,213196600,23950,23950,23950,23950,0
20241030,174700,213196600,23950,23950,23950,23950,0
20241030,174600,213196600,23950,23950,23950,23950,0
20241030,174500,213196600,23950,23950,23950,23950,0
20241030,174400,213196600,23950,23950,23950,23950,0
20241030,174300,213196600,23950,23950,23950,23950,0
20241030,174200,213196600,23950,23950,23950,23950,0
20241030,174100,213196600,23950,23950,23950,23950,0
20241030,174000,213196600,23950,23950,23950,23950,0
20241030,173900,213196600,23950,23950,23950,23950,483
20241030,173800,213196600,23950,23950,23950,23950,0
20241030,173700,213196600,23950,23950,23950,23950,0
20241030,173600,213196600,23950,23950,23950,23950,0
20241030,173500,213196600,23950,23950,23950,23950,0
20241030,173400,213196600,23950,23950,23950,23950,0
20241030,173300,213196600,23950,23950,23950,23950,0
20241030,173200,213196600,23950,23950,23950,23950,0
20241030,173100,213196600,23950,23950,23950,23950,0
20241030,173000,213196600,23950,23950,23950,23950,0
20241030,172900,213196600,23950,23950,23950,23950,0
20241030,172800,213196600,23950,23950,23950,23950,0
20241030,172700,213196600,23950,23950,23950,23950,0
20241030,172600,213196600,23950,23950,23950,23950,0
20241030,172500,213196600,23950,23950,23950,23950,0
20241030,172400,213196600,23950,23950,23950,23950,0
20241030,172300,213196600,23950,23950,23950,23950,0
20241030,172200,213196600,23950,23950,23950,23950,0
20241030,172100,213196600,23950,23950,23950,23950,0
20241030,172000,213196600,23950,23950,23950,23950,0
20241030,171900,213196600,23950,23950,23950,23950,0
20241030,171800,213196600,23950,23950,23950,23950,0
20241030,171700,213196600,23950,23950,23950,23950,0
20241030,171600,213196600,23950,23950,23950,23950,0
20241030,171500,213196600,23950,23950,23950,23950,0
20241030,171400,213196600,23950,23950,23950,23950,0
20241030,171300,213196600,23950,23950,23950,23950,0
20241030,171200,213196600,23950,23950,23950,23950,0
20241030,171100,213196600,23950,23950,23950,23950,0
20241030,171000,213196600,23950,23950,23950,23950,0
20241030,170900,213196600,23950,23950,23950,23950,483
20241030,170800,213196600,23950,23950,23950,23950,0
20241030,170700,213196600,23950,23950,23950,23950,0
20241030,170600,213196600,23950,23950,23950,23950,0
20241030,170500,213196600,23950,23950,23950,23950,0
20241030,170400,213196600,23950,23950,23950,23950,0
20241030,170300,213196600,23950,23950,23950,23950,0
20241030,170200,213196600,23950,23950,23950,23950,0
20241030,170100,213196600,23950,23950,23950,23950,0
20241030,170000,213196600,23950,23950,23950,23950,0
20241030,165900,213196600,23950,23950,23950,23950,0
20241030,165800,213196600,23950,23950,23950,23950,0
20241030,165700,213196600,23950,23950,23950,23950,0
20241030,165600,213196600,23950,23950,23950,23950,0
20241030,165500,213196600,23950,23950,23950,23950,0
20241030,165400,213196600,23950,23950,23950,23950,0
20241030,165300,213196600,23950,23950,23950,23950,0
20241030,165200,213196600,23950,23950,23950,23950,0
20241030,165100,213196600,23950,23950,23950,23950,0
20241030,165000,213196600,23950,23950,23950,23950,0
20241030,164900,213196600,23950,23950,23950,23950,0
20241030,164800,213196600,23950,23950,23950,23950,0
20241030,164700,213196600,23950,23950,23950,23950,0
20241030,164600,213196600,23950,23950,23950,23950,0
20241030,164500,213196600,23950,23950,23950,23950,0
20241030,164400,213196600,23950,23950,23950,23950,0
20241030,164300,213196600,23950,23950,23950,23950,0
20241030,164200,213196600,23950,23950,23950,23950,0
20241030,164100,213196600,23950,23950,23950,23950,0
20241030,164000,213196600,23950,23950,23950,23950,0
20241030,163900,213196600,23950,23950,23950,23950,483
20241030,163800,213196600,23950,23950,23950,23950,0
20241030,163700,213196600,23950,23950,23950,23950,0
20241030,163600,213196600,23950,23950,23950,23950,0
20241030,163500,213196600,23950,23950,23950,23950,0
20241030,163400,213196600,23950,23950,23950,23950,0
20241030,163300,213196600,23950,23950,23950,23950,0
20241030,163200,213196600,23950,23950,23950,23950,0
20241030,163100,213196600,23950,23950,23950,23950,0
20241030,163000,213196600,23950,23950,23950,23950,0
20241030,162900,213196600,23950,23950,23950,23950,0
20241030,162800,213196600,23950,23950,23950,23950,0
20241030,162700,213196600,23950,23950,23950,23950,0
20241030,162600,213196600,23950,23950,23950,23950,0
20241030,162500,213196600,23950,23950,23950,23950,0
20241030,162400,213196600,23950,23950,23950,23950,0
20241030,162300,213196600,23950,23950,23950,23950,0
20241030,162200,213196600,23950,23950,23950,23950,0
20241030,162100,213196600,23950,23950,23950,23950,0
20241030,162000,213196600,23950,23950,23950,23950,0
20241030,161900,213196600,23950,23950,23950,23950,0
20241030,161800,213196600,23950,23950,23950,23950,0
20241030,161700,213196600,23950,23950,23950,23950,0
20241030,161600,213196600,23950,23950,23950,23950,0
20241030,161500,213196600,23950,23950,23950,23950,0
20241030,161400,213196600,23950,23950,23950,23950,0
20241030,161300,213196600,23950,23950,23950,23950,0
20241030,161200,213196600,23950,23950,23950,23950,0
20241030,161100,213196600,23950,23950,23950,23950,0
20241030,161000,213196600,23950,23950,23950,23950,0
20241030,160900,213196600,23950,23950,23950,23950,483
20241030,160800,213196600,23950,23950,23950,23950,0
20241030,160700,213196600,23950,23950,23950,23950,0
20241030,160600,213196600,23950,23950,23950,23950,0
20241030,160500,213196600,23950,23950,23950,23950,0
20241030,160400,213196600,23950,23950,23950,23950,0
20241030,160300,213196600,23950,23950,23950,23950,0
20241030,160200,213196600,23950,23950,23950,23950,0
20241030,160100,213196600,23950,23950,23950,23950,0
20241030,160000,213196600,23950,23950,23950,23950,0
20241030,155900,213196600,23950,23950,23950,23950,0
20241030,155800,213196600,23950,23950,23950,23950,0
20241030,155700,213196600,23950,23950,23950,23950,0
20241030,155600,213196600,23950,23950,23950,23950,0
20241030,155500,213196600,23950,23950,23950,23950,0
20241030,155400,213196600,23950,23950,23950,23950,0
20241030,155300,213196600,23950,23950,23950,23950,0
20241030,155200,213196600,23950,23950,23950,23950,0
20241030,155100,213196600,23950,23950,23950,23950,0
20241030,155000,213196600,23950,23950,23950,23950,0
20241030,154900,213196600,23950,23950,23950,23950,0
20241030,154800,213196600,23950,23950,23950,23950,0
20241030,154700,213196600,23950,23950,23950,23950,0
20241030,154600,213196600,23950,23950,23950,23950,0
20241030,154500,213196600,23950,23950,23950,23950,0
20241030,154400,213196600,23950,23950,23950,23950,0
20241030,154300,213196600,23950,23950,23950,23950,0
20241030,154200,213196600,23950,23950,23950,23950,0
20241030,154100,213196600,23950,23950,23950,23950,0
20241030,154000,213196600,23950,23950,23950,23950,0
20241030,153900,213196600,23950,23950,23950,23950,483
20241030,153800,213196600,23950,23950,23950,23950,0
20241030,153700,213196600,23950,23950,23950,23950,0
20241030,153600,213196600,23950,23950,23950,23950,0
20241030,153500,213196600,23950,23950,23950,23950,0
20241030,153400,213196600,23950,23950,23950,23950,0
20241030,153300,213196600,23950,23950,23950,23950,0
20241030,153200,213196600,23950,23950,23950,23950,0
20241030,153100,213196600,23950,23950,23950,23950,0
20241030,153000,213196600,23950,23950,23950,23950,483
20241030,152900,201628750,23950,23950,23950,23950,0
20241030,152800,201628750,23950,23950,23950,23950,0
20241030,152700,201628750,23950,23950,23950,23950,0
20241030,152600,201628750,23950,23950,23950,23950,0
20241030,152500,201628750,23950,23950,23950,23950,0
20241030,152400,201628750,23950,23950,23950,23950,0
20241030,152300,201628750,23950,23950,23950,23950,0
20241030,152200,201628750,23950,23950,23950,23950,0
20241030,152100,201628750,23950,23950,23950,23950,0
20241030,152000,201628750,23950,23950,23950,23950,0
20241030,151900,201628750,23950,23950,23950,23950,3
20241030,151800,201556900,23900,23900,23900,23900,1
20241030,151700,201533000,23900,23900,23950,23900,11
20241030,151600,201269800,23900,23900,23950,23900,8
20241030,151500,201078300,23950,23950,24000,23950,42
20241030,151400,200072350,24000,24000,24200,23900,382
20241030,151300,190913700,24000,24000,24000,24000,5
20241030,151200,190793700,24000,24000,24000,24000,7
20241030,151100,190625700,24000,24000,24000,24000,4
20241030,151000,190529700,24000,23950,24000,23900,106
20241030,150900,187995400,24000,24000,24000,24000,5
20241030,150800,187875400,24000,24000,24000,24000,7
20241030,150700,187707400,24000,24000,24000,24000,4
20241030,150600,187611400,24000,23950,24000,23950,9
20241030,150500,187395600,24000,24000,24000,24000,5
20241030,150400,187275600,24000,23950,24000,23950,8
20241030,150300,187083700,24000,24000,24000,24000,4
20241030,150200,186987700,24000,24000,24000,24000,6
20241030,150100,186843700,23950,24000,24000,23950,6
20241030,150000,186699800,24000,23950,24000,23950,33
20241030,145900,185908050,23950,23950,23950,23950,0
20241030,145800,185908050,23950,23950,23950,23950,0
20241030,145700,185908050,23950,23950,23950,23950,1
20241030,145600,185884100,23950,23950,23950,23950,0
20241030,145500,185884100,23950,23950,23950,23950,0
20241030,145400,185884100,23950,23950,23950,23950,0
20241030,145300,185884100,23950,23950,23950,23950,0
20241030,145200,185884100,23950,23950,23950,23950,0
20241030,145100,185884100,23950,23950,23950,23950,0
20241030,145000,185884100,23950,23950,23950,23950,0
20241030,144900,185884100,23950,23950,23950,23950,0
20241030,144800,185884100,23950,23950,23950,23950,0
20241030,144700,185884100,23950,23950,23950,23950,0
20241030,144600,185884100,23950,23950,23950,23950,0
20241030,144500,185884100,23950,23950,23950,23950,0
20241030,144400,185884100,23950,23950,23950,23950,1
20241030,144300,185860150,23950,23950,23950,23950,7
20241030,144200,185692500,23950,23950,23950,23950,89
20241030,144100,183560950,23900,23950,23950,23900,7
20241030,144000,183393350,23900,23900,23900,23900,0
20241030,143900,183393350,23900,23900,23900,23900,3
20241030,143800,183321650,23950,23950,23950,23950,7
20241030,143700,183154000,23950,23950,23950,23950,0
20241030,143600,183154000,23950,23950,23950,23950,0
20241030,143500,183154000,23950,23900,23950,23900,193
20241030,143400,178541250,23900,23900,23900,23900,0
20241030,143300,178541250,23900,23900,23900,23900,2
20241030,143200,178493450,23800,23800,23800,23800,0
20241030,143100,178493450,23800,23800,23800,23800,0
20241030,143000,178493450,23800,23800,23800,23800,14
20241030,142900,178160250,23800,23800,23800,23800,1
20241030,142800,178136450,23900,23900,23900,23900,0
20241030,142700,178136450,23900,23900,23900,23900,1
20241030,142600,178112550,23800,23800,23800,23800,12
20241030,142500,177826950,23750,23750,23750,23750,0
20241030,142400,177826950,23750,23800,23800,23750,29
20241030,142300,177136800,23800,23800,23800,23800,0
20241030,142200,177136800,23800,23800,23800,23800,0
20241030,142100,177136800,23800,23800,23800,23800,0
20241030,142000,177136800,23800,23800,23800,23800,0
20241030,141900,177136800,23800,23800,23800,23800,0
20241030,141800,177136800,23800,23750,23800,23700,122
20241030,141700,174240750,23800,23850,23850,23650,1223
20241030,141600,145206900,23850,23850,23850,23850,49
20241030,141500,144038250,23900,23900,23900,23900,0
20241030,141400,144038250,23900,23900,23900,23900,1
20241030,141300,144014350,23850,23850,23850,23850,101
20241030,141200,141605500,23900,23850,23900,23850,23
20241030,141100,141056850,23850,23900,23900,23850,126
20241030,141000,138050450,23900,23900,23900,23900,0
20241030,140900,138050450,23900,23900,23900,23900,1
20241030,140800,138026550,23900,23900,23900,23900,22
20241030,140700,137500750,23900,23900,23900,23900,0
20241030,140600,137500750,23900,23900,23900,23900,3
20241030,140500,137429050,23900,23900,23900,23900,5
20241030,140400,137309550,23950,23950,23950,23950,0
20241030,140300,137309550,23950,24000,24000,23950,36
20241030,140200,136447300,23950,23950,23950,23950,0
20241030,140100,136447300,23950,23950,23950,23950,4
20241030,140000,136351500,24000,24000,24000,23950,143
20241030,135900,132919550,24150,24050,24150,24050,48
20241030,135800,131765050,24050,24050,24050,24050,0
20241030,135700,131765050,24050,24050,24050,24050,2
20241030,135600,131716950,24050,24050,24050,24050,3
20241030,135500,131644800,24050,24050,24050,24050,0
20241030,135400,131644800,24050,24050,24050,24050,0
20241030,135300,131644800,24050,24050,24050,24050,0
20241030,135200,131644800,24050,24050,24050,24050,0
20241030,135100,131644800,24050,24050,24050,24050,0
20241030,135000,131644800,24050,24050,24050,24050,0
20241030,134900,131644800,24050,24050,24050,24050,7
20241030,134800,131476450,24150,24150,24150,24150,0
20241030,134700,131476450,24150,24150,24150,24150,0
20241030,134600,131476450,24150,24150,24150,24150,0
20241030,134500,131476450,24150,24150,24150,24150,0
20241030,134400,131476450,24150,24150,24150,24150,0
20241030,134300,131476450,24150,24150,24150,24150,0
20241030,134200,131476450,24150,24000,24200,24000,104
20241030,134100,128964000,23950,23950,23950,23950,0
20241030,134000,128964000,23950,23950,23950,23950,3
20241030,133900,128892150,23950,23950,23950,23950,2
20241030,133800,128844250,23950,23950,24050,23950,140
20241030,133700,125479250,23950,24250,24250,23900,3116
20241030,133600,50458550,24250,24250,24250,24250,0
20241030,133500,50458550,24250,24250,24250,24250,0
20241030,133400,50458550,24250,24250,24300,24250,15
20241030,133300,50094200,24300,24300,24300,24300,0
20241030,133200,50094200,24300,24300,24300,24300,0
20241030,133100,50094200,24300,24300,24300,24300,1
20241030,133000,50069900,24300,24300,24300,24300,0
20241030,132900,50069900,24300,24300,24300,24300,0
20241030,132800,50069900,24300,24300,24300,24300,0
20241030,132700,50069900,24300,24300,24300,24300,0
20241030,132600,50069900,24300,24300,24300,24300,0
20241030,132500,50069900,24300,24300,24300,24300,0
20241030,132400,50069900,24300,24300,24300,24300,0
20241030,132300,50069900,24300,24300,24300,24300,134
20241030,132200,46813700,24300,24300,24300,24300,3
20241030,132100,46740800,24350,24350,24350,24350,0
20241030,132000,46740800,24350,24350,24350,24350,1
20241030,131900,46716450,24350,24350,24350,24350,0
20241030,131800,46716450,24350,24350,24350,24350,0
20241030,131700,46716450,24350,24350,24350,24350,0
20241030,131600,46716450,24350,24350,24350,24350,0
20241030,131500,46716450,24350,24350,24350,24350,0
20241030,131400,46716450,24350,24350,24350,24350,0
20241030,131300,46716450,24350,24350,24350,24350,0
20241030,131200,46716450,24350,24350,24350,24350,1
20241030,131100,46692100,24350,24350,24350,24350,0
20241030,131000,46692100,24350,24350,24350,24350,0
20241030,130900,46692100,24350,24350,24350,24350,0
20241030,130800,46692100,24350,24350,24350,24350,0
20241030,130700,46692100,24350,24350,24350,24350,0
20241030,130600,46692100,24350,24350,24350,24350,0
20241030,130500,46692100,24350,24350,24350,24350,0
20241030,130400,46692100,24350,24350,24350,24350,0
20241030,130300,46692100,24350,24350,24350,24350,1
20241030,130200,46667750,24300,24300,24300,24300,0
20241030,130100,46667750,24300,24300,24300,24300,0
20241030,130000,46667750,24300,24350,24350,24300,2
20241030,125900,46619100,24300,24300,24300,24300,2
20241030,125800,46570500,24350,24350,24350,24350,0
20241030,125700,46570500,24350,24350,24350,24350,0
20241030,125600,46570500,24350,24350,24350,24350,3
20241030,125500,46497450,24300,24300,24300,24300,0
20241030,125400,46497450,24300,24300,24300,24300,0
20241030,125300,46497450,24300,24300,24300,24300,0
20241030,125200,46497450,24300,24300,24300,24300,0
20241030,125100,46497450,24300,24300,24300,24300,0
20241030,125000,46497450,24300,24300,24300,24300,0
20241030,124900,46497450,24300,24300,24300,24300,0
20241030,124800,46497450,24300,24300,24300,24300,0
20241030,124700,46497450,24300,24300,24300,24300,0
20241030,124600,46497450,24300,24300,24300,24300,1
20241030,124500,46473150,24300,24300,24300,24300,6
20241030,124400,46327350,24300,24300,24300,24300,0
20241030,124300,46327350,24300,24300,24300,24300,0
20241030,124200,46327350,24300,24300,24300,24300,0
20241030,124100,46327350,24300,24300,24300,24300,0
20241030,124000,46327350,24300,24300,24300,24300,0
20241030,123900,46327350,24300,24300,24300,24300,0
20241030,123800,46327350,24300,24300,24300,24300,0
20241030,123700,46327350,24300,24300,24300,24300,0
20241030,123600,46327350,24300,24300,24300,24300,10
20241030,123500,46084350,24250,24250,24250,24250,0
20241030,123400,46084350,24250,24250,24250,24250,0
20241030,123300,46084350,24250,24250,24250,24250,0
20241030,123200,46084350,24250,24250,24250,24250,0
20241030,123100,46084350,24250,24250,24250,24250,0
20241030,123000,46084350,24250,24250,24250,24250,0
20241030,122900,46084350,24250,24250,24250,24250,0
20241030,122800,46084350,24250,24250,24250,24250,0
20241030,122700,46084350,24250,24250,24250,24250,0
20241030,122600,46084350,24250,24250,24250,24250,1
20241030,122500,46060100,24250,24250,24250,24250,2
20241030,122400,46011600,24250,24250,24250,24250,0
20241030,122300,46011600,24250,24250,24250,24250,0
20241030,122200,46011600,24250,24250,24250,24250,0
20241030,122100,46011600,24250,24250,24250,24250,0
20241030,122000,46011600,24250,24250,24250,24250,0
20241030,121900,46011600,24250,24250,24250,24250,0
20241030,121800,46011600,24250,24250,24250,24250,0
20241030,121700,46011600,24250,24250,24250,24250,0
20241030,121600,46011600,24250,24250,24250,24250,0
20241030,121500,46011600,24250,24250,24250,24250,0
20241030,121400,46011600,24250,24250,24250,24250,0
20241030,121300,46011600,24250,24250,24250,24250,0
20241030,121200,46011600,24250,24250,24250,24250,5
20241030,121100,45890350,24250,24250,24250,24250,0
20241030,121000,45890350,24250,24250,24250,24250,0
20241030,120900,45890350,24250,24250,24250,24250,0
20241030,120800,45890350,24250,24250,24250,24250,1
20241030,120700,45866100,24350,24350,24350,24350,0
20241030,120600,45866100,24350,24350,24350,24350,0
20241030,120500,45866100,24350,24350,24350,24350,0
20241030,120400,45866100,24350,24350,24350,24350,0
20241030,120300,45866100,24350,24350,24350,24350,0
20241030,120200,45866100,24350,24350,24350,24350,0
20241030,120100,45866100,24350,24350,24350,24350,0
20241030,120000,45866100,24350,24350,24350,24350,0
20241030,115900,45866100,24350,24300,24350,24300,2
20241030,115800,45817450,24250,24250,24250,24250,0
20241030,115700,45817450,24250,24250,24250,24250,0
20241030,115600,45817450,24250,24250,24250,24250,0
20241030,115500,45817450,24250,24250,24250,24250,0
20241030,115400,45817450,24250,24250,24250,24250,0
20241030,115300,45817450,24250,24250,24250,24250,0
20241030,115200,45817450,24250,24250,24250,24250,0
20241030,115100,45817450,24250,24250,24250,24250,2
20241030,115000,45768950,24300,24300,24300,24300,0
20241030,114900,45768950,24300,24350,24350,24300,295
20241030,114800,38600250,24300,24300,24300,24300,0
20241030,114700,38600250,24300,24300,24300,24300,0
20241030,114600,38600250,24300,24300,24300,24300,0
20241030,114500,38600250,24300,24300,24300,24300,0
20241030,114400,38600250,24300,24300,24300,24300,0
20241030,114300,38600250,24300,24300,24300,24300,0
20241030,114200,38600250,24300,24300,24300,24300,12
20241030,114100,38308650,24300,24300,24300,24300,0
20241030,114000,38308650,24300,24300,24300,24300,0
20241030,113900,38308650,24300,24300,24300,24300,0
20241030,113800,38308650,24300,24300,24300,24300,0
20241030,113700,38308650,24300,24300,24300,24300,0
20241030,113600,38308650,24300,24300,24300,24300,0
20241030,113500,38308650,24300,24300,24300,24300,0
20241030,113400,38308650,24300,24300,24300,24300,0
20241030,113300,38308650,24300,24300,24300,24300,0
20241030,113200,38308650,24300,24300,24300,24300,0
20241030,113100,38308650,24300,24300,24300,24300,0
20241030,113000,38308650,24300,24300,24300,24300,1
20241030,112900,38284350,24350,24350,24350,24350,0
20241030,112800,38284350,24350,24350,24350,24350,0
20241030,112700,38284350,24350,24350,24350,24350,0
20241030,112600,38284350,24350,24350,24350,24350,0
20241030,112500,38284350,24350,24350,24350,24350,0
20241030,112400,38284350,24350,24350,24350,24350,0
20241030,112300,38284350,24350,24350,24350,24350,117
20241030,112200,35435400,24350,24350,24350,24350,0
20241030,112100,35435400,24350,24350,24350,24350,0
20241030,112000,35435400,24350,24350,24350,24350,0
20241030,111900,35435400,24350,24350,24350,24350,0
20241030,111800,35435400,24350,24350,24350,24350,0
20241030,111700,35435400,24350,24350,24350,24350,2
20241030,111600,35386700,24350,24350,24350,24350,1
20241030,111500,35362350,24400,24400,24400,24400,0
20241030,111400,35362350,24400,24400,24400,24400,0
20241030,111300,35362350,24400,24400,24400,24400,1
20241030,111200,35337950,24400,24400,24400,24400,264
20241030,111100,28896350,24400,24450,24450,24400,38
20241030,111000,27969100,24500,24500,24500,24500,0
20241030,110900,27969100,24500,24500,24500,24500,0
20241030,110800,27969100,24500,24500,24500,24500,0
20241030,110700,27969100,24500,24500,24500,24500,0
20241030,110600,27969100,24500,24500,24500,24500,0
20241030,110500,27969100,24500,24500,24500,24500,0
20241030,110400,27969100,24500,24500,24500,24500,0
20241030,110300,27969100,24500,24500,24500,24500,0
20241030,110200,27969100,24500,24500,24500,24500,0
20241030,110100,27969100,24500,24500,24500,24500,0
20241030,110000,27969100,24500,24500,24500,24500,0
20241030,105900,27969100,24500,24500,24500,24500,0
20241030,105800,27969100,24500,24500,24500,24500,0
20241030,105700,27969100,24500,24500,24500,24500,1
20241030,105600,27944600,24600,24450,24600,24450,2
20241030,105500,27895550,24450,24450,24450,24450,2
20241030,105400,27846650,24600,24600,24600,24600,0
20241030,105300,27846650,24600,24400,24600,24400,26
20241030,105200,27209800,24600,24600,24600,24600,0
20241030,105100,27209800,24600,24450,24600,24400,471
20241030,105000,15644650,24500,24500,24500,24500,0
20241030,104900,15644650,24500,24500,24500,24500,0
20241030,104800,15644650,24500,24450,24500,24450,2
20241030,104700,15595700,24400,24400,24400,24400,0
20241030,104600,15595700,24400,24400,24400,24400,0
20241030,104500,15595700,24400,24400,24400,24400,0
20241030,104400,15595700,24400,24400,24400,24400,0
20241030,104300,15595700,24400,24350,24400,24350,2
20241030,104200,15546950,24350,24350,24350,24350,1
20241030,104100,15522600,24500,24500,24500,24500,0
20241030,104000,15522600,24500,24500,24500,24500,15
20241030,103900,15155100,24500,24500,24500,24500,0
20241030,103800,15155100,24500,24500,24500,24500,0
20241030,103700,15155100,24500,24500,24500,24500,0
20241030,103600,15155100,24500,24500,24500,24500,0
20241030,103500,15155100,24500,24500,24500,24500,0
20241030,103400,15155100,24500,24450,24500,24450,126
20241030,103300,12068650,24450,24450,24450,24450,0
20241030,103200,12068650,24450,24450,24450,24450,0
20241030,103100,12068650,24450,24450,24450,24450,0
20241030,103000,12068650,24450,24450,24450,24450,0
20241030,102900,12068650,24450,24450,24450,24450,0
20241030,102800,12068650,24450,24450,24450,24450,0
20241030,102700,12068650,24450,24450,24450,24450,0
20241030,102600,12068650,24450,24450,24450,24450,0
20241030,102500,12068650,24450,24400,24450,24400,2
20241030,102400,12019800,24350,24350,24350,24350,0
20241030,102300,12019800,24350,24350,24350,24350,0
20241030,102200,12019800,24350,24350,24350,24350,0
20241030,102100,12019800,24350,24350,24350,24350,0
20241030,102000,12019800,24350,24350,24350,24350,4
20241030,101900,11922400,24350,24350,24350,24350,0
20241030,101800,11922400,24350,24350,24350,24350,0
20241030,101700,11922400,24350,24350,24350,24350,0
20241030,101600,11922400,24350,24350,24350,24350,0
20241030,101500,11922400,24350,24350,24350,24350,2
20241030,101400,11873700,24350,24350,24350,24350,1
20241030,101300,11849350,24350,24350,24350,24350,1
20241030,101200,11825000,24350,24350,24350,24350,0
20241030,101100,11825000,24350,24350,24350,24350,0
20241030,101000,11825000,24350,24350,24350,24350,0
20241030,100900,11825000,24350,24350,24350,24350,0
20241030,100800,11825000,24350,24350,24350,24350,2
20241030,100700,11776300,24450,24400,24450,24400,3
20241030,100600,11703050,24400,24400,24400,24400,10
20241030,100500,11459050,24400,24400,24400,24400,2
20241030,100400,11410250,24350,24350,24350,24350,0
20241030,100300,11410250,24350,24350,24350,24350,0
20241030,100200,11410250,24350,24350,24350,24350,1
20241030,100100,11385900,24400,24400,24400,24400,0
20241030,100000,11385900,24400,24400,24400,24400,1
20241030,095900,11361500,24400,24400,24400,24400,0
20241030,095800,11361500,24400,24400,24400,24400,0
20241030,095700,11361500,24400,24400,24400,24400,1
20241030,095600,11337100,24400,24400,24400,24400,0
20241030,095500,11337100,24400,24400,24400,24400,0
20241030,095400,11337100,24400,24400,24400,24400,0
20241030,095300,11337100,24400,24400,24400,24400,1
20241030,095200,11312700,24300,24300,24300,24300,0
20241030,095100,11312700,24300,24300,24300,24300,0
20241030,095000,11312700,24300,24300,24300,24300,0
20241030,094900,11312700,24300,24300,24300,24300,0
20241030,094800,11312700,24300,24300,24300,24300,0
20241030,094700,11312700,24300,24300,24300,24300,0
20241030,094600,11312700,24300,24300,24300,24300,0
20241030,094500,11312700,24300,24300,24300,24300,0
20241030,094400,11312700,24300,24300,24300,24300,0
20241030,094300,11312700,24300,24300,24300,24300,0
20241030,094200,11312700,24300,24300,24300,24300,0
20241030,094100,11312700,24300,24300,24300,24300,1
20241030,094000,11288400,24400,24400,24400,24400,1
20241030,093900,11264000,24450,24350,24450,24350,21
20241030,093800,10750700,24300,24300,24300,24300,0
20241030,093700,10750700,24300,24300,24300,24300,1
20241030,093600,10726400,24450,24350,24450,24350,3
20241030,093500,10653150,24300,24300,24450,24300,7
20241030,093400,10482550,24250,24400,24400,24250,4
20241030,093300,10385400,24400,24450,24450,24400,42
20241030,093200,9360550,24450,24400,24450,24400,2
20241030,093100,9311700,24350,24350,24350,24350,0
20241030,093000,9311700,24350,24350,24350,24350,0
20241030,092900,9311700,24350,24350,24350,24350,2
20241030,092800,9263000,24450,24450,24450,24450,0
20241030,092700,9263000,24450,24450,24450,24450,0
20241030,092600,9263000,24450,24450,24450,24450,0
20241030,092500,9263000,24450,24350,24450,24350,2
20241030,092400,9214200,24400,24250,24450,24250,14
20241030,092300,8874250,24150,24150,24150,24150,0
20241030,092200,8874250,24150,24150,24150,24150,0
20241030,092100,8874250,24150,24150,24150,24150,0
20241030,092000,8874250,24150,24150,24150,24150,0
20241030,091900,8874250,24150,24150,24150,24150,0
20241030,091800,8874250,24150,24150,24150,24150,0
20241030,091700,8874250,24150,24200,24200,24150,100
20241030,091600,6459050,24200,24200,24200,24200,0
20241030,091500,6459050,24200,24200,24200,24200,8
20241030,091400,6265450,24300,24300,24300,24300,0
20241030,091300,6265450,24300,24300,24300,24300,0
20241030,091200,6265450,24300,24300,24300,24300,2
20241030,091100,6216850,24300,24300,24300,24300,0
20241030,091000,6216850,24300,24300,24300,24300,6
20241030,090900,6071050,24250,24250,24250,24250,109
20241030,090800,3427800,24250,24250,24250,24250,2
20241030,090700,3379300,24250,24250,24250,24250,0
20241030,090600,3379300,24250,24250,24250,24250,0
20241030,090500,3379300,24250,24250,24250,24250,0
20241030,090400,3379300,24250,24250,24250,24250,0
20241030,090300,3379300,24250,24250,24250,24250,2
20241030,090200,3330800,24450,24300,24450,24300,61
20241030,090100,1846700,24250,24400,24400,24250,4
20241030,090000,1749250,24400,24650,24650,24400,71