KissMeData/192440/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,203900,118243700,20400,20400,20400,20400,27
20241030,203800,118243700,20400,20400,20400,20400,0
20241030,203700,118243700,20400,20400,20400,20400,0
20241030,203600,118243700,20400,20400,20400,20400,0
20241030,203500,118243700,20400,20400,20400,20400,0
20241030,203400,118243700,20400,20400,20400,20400,0
20241030,203300,118243700,20400,20400,20400,20400,0
20241030,203200,118243700,20400,20400,20400,20400,0
20241030,203100,118243700,20400,20400,20400,20400,0
20241030,203000,118243700,20400,20400,20400,20400,0
20241030,202900,118243700,20400,20400,20400,20400,0
20241030,202800,118243700,20400,20400,20400,20400,0
20241030,202700,118243700,20400,20400,20400,20400,0
20241030,202600,118243700,20400,20400,20400,20400,0
20241030,202500,118243700,20400,20400,20400,20400,0
20241030,202400,118243700,20400,20400,20400,20400,0
20241030,202300,118243700,20400,20400,20400,20400,0
20241030,202200,118243700,20400,20400,20400,20400,0
20241030,202100,118243700,20400,20400,20400,20400,0
20241030,202000,118243700,20400,20400,20400,20400,0
20241030,201900,118243700,20400,20400,20400,20400,0
20241030,201800,118243700,20400,20400,20400,20400,0
20241030,201700,118243700,20400,20400,20400,20400,0
20241030,201600,118243700,20400,20400,20400,20400,0
20241030,201500,118243700,20400,20400,20400,20400,0
20241030,201400,118243700,20400,20400,20400,20400,0
20241030,201300,118243700,20400,20400,20400,20400,0
20241030,201200,118243700,20400,20400,20400,20400,0
20241030,201100,118243700,20400,20400,20400,20400,0
20241030,201000,118243700,20400,20400,20400,20400,0
20241030,200900,118243700,20400,20400,20400,20400,27
20241030,200800,118243700,20400,20400,20400,20400,0
20241030,200700,118243700,20400,20400,20400,20400,0
20241030,200600,118243700,20400,20400,20400,20400,0
20241030,200500,118243700,20400,20400,20400,20400,0
20241030,200400,118243700,20400,20400,20400,20400,0
20241030,200300,118243700,20400,20400,20400,20400,0
20241030,200200,118243700,20400,20400,20400,20400,0
20241030,200100,118243700,20400,20400,20400,20400,0
20241030,200000,118243700,20400,20400,20400,20400,0
20241030,195900,118243700,20400,20400,20400,20400,0
20241030,195800,118243700,20400,20400,20400,20400,0
20241030,195700,118243700,20400,20400,20400,20400,0
20241030,195600,118243700,20400,20400,20400,20400,0
20241030,195500,118243700,20400,20400,20400,20400,0
20241030,195400,118243700,20400,20400,20400,20400,0
20241030,195300,118243700,20400,20400,20400,20400,0
20241030,195200,118243700,20400,20400,20400,20400,0
20241030,195100,118243700,20400,20400,20400,20400,0
20241030,195000,118243700,20400,20400,20400,20400,0
20241030,194900,118243700,20400,20400,20400,20400,0
20241030,194800,118243700,20400,20400,20400,20400,0
20241030,194700,118243700,20400,20400,20400,20400,0
20241030,194600,118243700,20400,20400,20400,20400,0
20241030,194500,118243700,20400,20400,20400,20400,0
20241030,194400,118243700,20400,20400,20400,20400,0
20241030,194300,118243700,20400,20400,20400,20400,0
20241030,194200,118243700,20400,20400,20400,20400,0
20241030,194100,118243700,20400,20400,20400,20400,0
20241030,194000,118243700,20400,20400,20400,20400,0
20241030,193900,118243700,20400,20400,20400,20400,27
20241030,193800,118243700,20400,20400,20400,20400,0
20241030,193700,118243700,20400,20400,20400,20400,0
20241030,193600,118243700,20400,20400,20400,20400,0
20241030,193500,118243700,20400,20400,20400,20400,0
20241030,193400,118243700,20400,20400,20400,20400,0
20241030,193300,118243700,20400,20400,20400,20400,0
20241030,193200,118243700,20400,20400,20400,20400,0
20241030,193100,118243700,20400,20400,20400,20400,0
20241030,193000,118243700,20400,20400,20400,20400,0
20241030,192900,118243700,20400,20400,20400,20400,0
20241030,192800,118243700,20400,20400,20400,20400,0
20241030,192700,118243700,20400,20400,20400,20400,0
20241030,192600,118243700,20400,20400,20400,20400,0
20241030,192500,118243700,20400,20400,20400,20400,0
20241030,192400,118243700,20400,20400,20400,20400,0
20241030,192300,118243700,20400,20400,20400,20400,0
20241030,192200,118243700,20400,20400,20400,20400,0
20241030,192100,118243700,20400,20400,20400,20400,0
20241030,192000,118243700,20400,20400,20400,20400,0
20241030,191900,118243700,20400,20400,20400,20400,0
20241030,191800,118243700,20400,20400,20400,20400,0
20241030,191700,118243700,20400,20400,20400,20400,0
20241030,191600,118243700,20400,20400,20400,20400,0
20241030,191500,118243700,20400,20400,20400,20400,0
20241030,191400,118243700,20400,20400,20400,20400,0
20241030,191300,118243700,20400,20400,20400,20400,0
20241030,191200,118243700,20400,20400,20400,20400,0
20241030,191100,118243700,20400,20400,20400,20400,0
20241030,191000,118243700,20400,20400,20400,20400,0
20241030,190900,118243700,20400,20400,20400,20400,27
20241030,190800,118243700,20400,20400,20400,20400,0
20241030,190700,118243700,20400,20400,20400,20400,0
20241030,190600,118243700,20400,20400,20400,20400,0
20241030,190500,118243700,20400,20400,20400,20400,0
20241030,190400,118243700,20400,20400,20400,20400,0
20241030,190300,118243700,20400,20400,20400,20400,0
20241030,190200,118243700,20400,20400,20400,20400,0
20241030,190100,118243700,20400,20400,20400,20400,0
20241030,190000,118243700,20400,20400,20400,20400,0
20241030,185900,118243700,20400,20400,20400,20400,0
20241030,185800,118243700,20400,20400,20400,20400,0
20241030,185700,118243700,20400,20400,20400,20400,0
20241030,185600,118243700,20400,20400,20400,20400,0
20241030,185500,118243700,20400,20400,20400,20400,0
20241030,185400,118243700,20400,20400,20400,20400,0
20241030,185300,118243700,20400,20400,20400,20400,0
20241030,185200,118243700,20400,20400,20400,20400,0
20241030,185100,118243700,20400,20400,20400,20400,0
20241030,185000,118243700,20400,20400,20400,20400,0
20241030,184900,118243700,20400,20400,20400,20400,0
20241030,184800,118243700,20400,20400,20400,20400,0
20241030,184700,118243700,20400,20400,20400,20400,0
20241030,184600,118243700,20400,20400,20400,20400,0
20241030,184500,118243700,20400,20400,20400,20400,0
20241030,184400,118243700,20400,20400,20400,20400,0
20241030,184300,118243700,20400,20400,20400,20400,0
20241030,184200,118243700,20400,20400,20400,20400,0
20241030,184100,118243700,20400,20400,20400,20400,0
20241030,184000,118243700,20400,20400,20400,20400,0
20241030,183900,118243700,20400,20400,20400,20400,27
20241030,183800,118243700,20400,20400,20400,20400,0
20241030,183700,118243700,20400,20400,20400,20400,0
20241030,183600,118243700,20400,20400,20400,20400,0
20241030,183500,118243700,20400,20400,20400,20400,0
20241030,183400,118243700,20400,20400,20400,20400,0
20241030,183300,118243700,20400,20400,20400,20400,0
20241030,183200,118243700,20400,20400,20400,20400,0
20241030,183100,118243700,20400,20400,20400,20400,0
20241030,183000,118243700,20400,20400,20400,20400,0
20241030,182900,118243700,20400,20400,20400,20400,0
20241030,182800,118243700,20400,20400,20400,20400,0
20241030,182700,118243700,20400,20400,20400,20400,0
20241030,182600,118243700,20400,20400,20400,20400,0
20241030,182500,118243700,20400,20400,20400,20400,0
20241030,182400,118243700,20400,20400,20400,20400,0
20241030,182300,118243700,20400,20400,20400,20400,0
20241030,182200,118243700,20400,20400,20400,20400,0
20241030,182100,118243700,20400,20400,20400,20400,0
20241030,182000,118243700,20400,20400,20400,20400,0
20241030,181900,118243700,20400,20400,20400,20400,0
20241030,181800,118243700,20400,20400,20400,20400,0
20241030,181700,118243700,20400,20400,20400,20400,0
20241030,181600,118243700,20400,20400,20400,20400,0
20241030,181500,118243700,20400,20400,20400,20400,0
20241030,181400,118243700,20400,20400,20400,20400,0
20241030,181300,118243700,20400,20400,20400,20400,0
20241030,181200,118243700,20400,20400,20400,20400,0
20241030,181100,118243700,20400,20400,20400,20400,0
20241030,181000,118243700,20400,20400,20400,20400,0
20241030,180900,118243700,20400,20400,20400,20400,27
20241030,180800,118243700,20400,20400,20400,20400,0
20241030,180700,118243700,20400,20400,20400,20400,0
20241030,180600,118243700,20400,20400,20400,20400,0
20241030,180500,118243700,20400,20400,20400,20400,0
20241030,180400,118243700,20400,20400,20400,20400,0
20241030,180300,118243700,20400,20400,20400,20400,0
20241030,180200,118243700,20400,20400,20400,20400,0
20241030,180100,118243700,20400,20400,20400,20400,0
20241030,180000,118243700,20400,20400,20400,20400,0
20241030,175900,118243700,20400,20400,20400,20400,0
20241030,175800,118243700,20400,20400,20400,20400,0
20241030,175700,118243700,20400,20400,20400,20400,0
20241030,175600,118243700,20400,20400,20400,20400,0
20241030,175500,118243700,20400,20400,20400,20400,0
20241030,175400,118243700,20400,20400,20400,20400,0
20241030,175300,118243700,20400,20400,20400,20400,0
20241030,175200,118243700,20400,20400,20400,20400,0
20241030,175100,118243700,20400,20400,20400,20400,0
20241030,175000,118243700,20400,20400,20400,20400,0
20241030,174900,118243700,20400,20400,20400,20400,0
20241030,174800,118243700,20400,20400,20400,20400,0
20241030,174700,118243700,20400,20400,20400,20400,0
20241030,174600,118243700,20400,20400,20400,20400,0
20241030,174500,118243700,20400,20400,20400,20400,0
20241030,174400,118243700,20400,20400,20400,20400,0
20241030,174300,118243700,20400,20400,20400,20400,0
20241030,174200,118243700,20400,20400,20400,20400,0
20241030,174100,118243700,20400,20400,20400,20400,0
20241030,174000,118243700,20400,20400,20400,20400,0
20241030,173900,118243700,20400,20400,20400,20400,27
20241030,173800,118243700,20400,20400,20400,20400,0
20241030,173700,118243700,20400,20400,20400,20400,0
20241030,173600,118243700,20400,20400,20400,20400,0
20241030,173500,118243700,20400,20400,20400,20400,0
20241030,173400,118243700,20400,20400,20400,20400,0
20241030,173300,118243700,20400,20400,20400,20400,0
20241030,173200,118243700,20400,20400,20400,20400,0
20241030,173100,118243700,20400,20400,20400,20400,0
20241030,173000,118243700,20400,20400,20400,20400,0
20241030,172900,118243700,20400,20400,20400,20400,0
20241030,172800,118243700,20400,20400,20400,20400,0
20241030,172700,118243700,20400,20400,20400,20400,0
20241030,172600,118243700,20400,20400,20400,20400,0
20241030,172500,118243700,20400,20400,20400,20400,0
20241030,172400,118243700,20400,20400,20400,20400,0
20241030,172300,118243700,20400,20400,20400,20400,0
20241030,172200,118243700,20400,20400,20400,20400,0
20241030,172100,118243700,20400,20400,20400,20400,0
20241030,172000,118243700,20400,20400,20400,20400,0
20241030,171900,118243700,20400,20400,20400,20400,0
20241030,171800,118243700,20400,20400,20400,20400,0
20241030,171700,118243700,20400,20400,20400,20400,0
20241030,171600,118243700,20400,20400,20400,20400,0
20241030,171500,118243700,20400,20400,20400,20400,0
20241030,171400,118243700,20400,20400,20400,20400,0
20241030,171300,118243700,20400,20400,20400,20400,0
20241030,171200,118243700,20400,20400,20400,20400,0
20241030,171100,118243700,20400,20400,20400,20400,0
20241030,171000,118243700,20400,20400,20400,20400,0
20241030,170900,118243700,20400,20400,20400,20400,27
20241030,170800,118243700,20400,20400,20400,20400,0
20241030,170700,118243700,20400,20400,20400,20400,0
20241030,170600,118243700,20400,20400,20400,20400,0
20241030,170500,118243700,20400,20400,20400,20400,0
20241030,170400,118243700,20400,20400,20400,20400,0
20241030,170300,118243700,20400,20400,20400,20400,0
20241030,170200,118243700,20400,20400,20400,20400,0
20241030,170100,118243700,20400,20400,20400,20400,0
20241030,170000,118243700,20400,20400,20400,20400,0
20241030,165900,118243700,20400,20400,20400,20400,0
20241030,165800,118243700,20400,20400,20400,20400,0
20241030,165700,118243700,20400,20400,20400,20400,0
20241030,165600,118243700,20400,20400,20400,20400,0
20241030,165500,118243700,20400,20400,20400,20400,0
20241030,165400,118243700,20400,20400,20400,20400,0
20241030,165300,118243700,20400,20400,20400,20400,0
20241030,165200,118243700,20400,20400,20400,20400,0
20241030,165100,118243700,20400,20400,20400,20400,0
20241030,165000,118243700,20400,20400,20400,20400,0
20241030,164900,118243700,20400,20400,20400,20400,0
20241030,164800,118243700,20400,20400,20400,20400,0
20241030,164700,118243700,20400,20400,20400,20400,0
20241030,164600,118243700,20400,20400,20400,20400,0
20241030,164500,118243700,20400,20400,20400,20400,0
20241030,164400,118243700,20400,20400,20400,20400,0
20241030,164300,118243700,20400,20400,20400,20400,0
20241030,164200,118243700,20400,20400,20400,20400,0
20241030,164100,118243700,20400,20400,20400,20400,0
20241030,164000,118243700,20400,20400,20400,20400,0
20241030,163900,118243700,20400,20400,20400,20400,27
20241030,163800,118243700,20400,20400,20400,20400,0
20241030,163700,118243700,20400,20400,20400,20400,0
20241030,163600,118243700,20400,20400,20400,20400,0
20241030,163500,118243700,20400,20400,20400,20400,0
20241030,163400,118243700,20400,20400,20400,20400,0
20241030,163300,118243700,20400,20400,20400,20400,0
20241030,163200,118243700,20400,20400,20400,20400,0
20241030,163100,118243700,20400,20400,20400,20400,0
20241030,163000,118243700,20400,20400,20400,20400,0
20241030,162900,118243700,20400,20400,20400,20400,0
20241030,162800,118243700,20400,20400,20400,20400,0
20241030,162700,118243700,20400,20400,20400,20400,0
20241030,162600,118243700,20400,20400,20400,20400,0
20241030,162500,118243700,20400,20400,20400,20400,0
20241030,162400,118243700,20400,20400,20400,20400,0
20241030,162300,118243700,20400,20400,20400,20400,0
20241030,162200,118243700,20400,20400,20400,20400,0
20241030,162100,118243700,20400,20400,20400,20400,0
20241030,162000,118243700,20400,20400,20400,20400,0
20241030,161900,118243700,20400,20400,20400,20400,0
20241030,161800,118243700,20400,20400,20400,20400,0
20241030,161700,118243700,20400,20400,20400,20400,0
20241030,161600,118243700,20400,20400,20400,20400,0
20241030,161500,118243700,20400,20400,20400,20400,0
20241030,161400,118243700,20400,20400,20400,20400,0
20241030,161300,118243700,20400,20400,20400,20400,0
20241030,161200,118243700,20400,20400,20400,20400,0
20241030,161100,118243700,20400,20400,20400,20400,0
20241030,161000,118243700,20400,20400,20400,20400,0
20241030,160900,118243700,20400,20400,20400,20400,27
20241030,160800,118243700,20400,20400,20400,20400,0
20241030,160700,118243700,20400,20400,20400,20400,0
20241030,160600,118243700,20400,20400,20400,20400,0
20241030,160500,118243700,20400,20400,20400,20400,0
20241030,160400,118243700,20400,20400,20400,20400,0
20241030,160300,118243700,20400,20400,20400,20400,0
20241030,160200,118243700,20400,20400,20400,20400,0
20241030,160100,118243700,20400,20400,20400,20400,0
20241030,160000,118243700,20400,20400,20400,20400,0
20241030,155900,118243700,20400,20400,20400,20400,0
20241030,155800,118243700,20400,20400,20400,20400,0
20241030,155700,118243700,20400,20400,20400,20400,0
20241030,155600,118243700,20400,20400,20400,20400,0
20241030,155500,118243700,20400,20400,20400,20400,0
20241030,155400,118243700,20400,20400,20400,20400,0
20241030,155300,118243700,20400,20400,20400,20400,0
20241030,155200,118243700,20400,20400,20400,20400,0
20241030,155100,118243700,20400,20400,20400,20400,0
20241030,155000,118243700,20400,20400,20400,20400,0
20241030,154900,118243700,20400,20400,20400,20400,0
20241030,154800,118243700,20400,20400,20400,20400,0
20241030,154700,118243700,20400,20400,20400,20400,0
20241030,154600,118243700,20400,20400,20400,20400,0
20241030,154500,118243700,20400,20400,20400,20400,0
20241030,154400,118243700,20400,20400,20400,20400,0
20241030,154300,118243700,20400,20400,20400,20400,0
20241030,154200,118243700,20400,20400,20400,20400,0
20241030,154100,118243700,20400,20400,20400,20400,0
20241030,154000,118243700,20400,20400,20400,20400,0
20241030,153900,118243700,20400,20400,20400,20400,27
20241030,153800,118243700,20400,20400,20400,20400,0
20241030,153700,118243700,20400,20400,20400,20400,0
20241030,153600,118243700,20400,20400,20400,20400,0
20241030,153500,118243700,20400,20400,20400,20400,0
20241030,153400,118243700,20400,20400,20400,20400,0
20241030,153300,118243700,20400,20400,20400,20400,0
20241030,153200,118243700,20400,20400,20400,20400,0
20241030,153100,118243700,20400,20400,20400,20400,0
20241030,153000,118243700,20400,20400,20400,20400,27
20241030,152900,117692900,20450,20450,20450,20450,0
20241030,152800,117692900,20450,20450,20450,20450,0
20241030,152700,117692900,20450,20450,20450,20450,0
20241030,152600,117692900,20450,20450,20450,20450,0
20241030,152500,117692900,20450,20450,20450,20450,0
20241030,152400,117692900,20450,20450,20450,20450,0
20241030,152300,117692900,20450,20450,20450,20450,0
20241030,152200,117692900,20450,20450,20450,20450,0
20241030,152100,117692900,20450,20450,20450,20450,0
20241030,152000,117692900,20450,20450,20450,20450,0
20241030,151900,117692900,20450,20450,20450,20450,0
20241030,151800,117692900,20450,20550,20550,20450,6
20241030,151700,117569700,20450,20450,20450,20450,0
20241030,151600,117569700,20450,20450,20450,20450,91
20241030,151500,115708750,20500,20500,20500,20500,3
20241030,151400,115647250,20400,20400,20400,20400,0
20241030,151300,115647250,20400,20400,20400,20400,0
20241030,151200,115647250,20400,20400,20400,20400,0
20241030,151100,115647250,20400,20400,20400,20400,0
20241030,151000,115647250,20400,20400,20400,20400,0
20241030,150900,115647250,20400,20400,20400,20400,0
20241030,150800,115647250,20400,20400,20400,20400,0
20241030,150700,115647250,20400,20400,20400,20400,0
20241030,150600,115647250,20400,20400,20400,20400,0
20241030,150500,115647250,20400,20400,20400,20400,0
20241030,150400,115647250,20400,20400,20400,20400,50
20241030,150300,114627250,20450,20450,20450,20450,0
20241030,150200,114627250,20450,20450,20450,20450,0
20241030,150100,114627250,20450,20450,20450,20450,0
20241030,150000,114627250,20450,20450,20450,20450,0
20241030,145900,114627250,20450,20450,20450,20450,0
20241030,145800,114627250,20450,20450,20450,20450,0
20241030,145700,114627250,20450,20450,20450,20450,0
20241030,145600,114627250,20450,20450,20450,20450,0
20241030,145500,114627250,20450,20450,20450,20450,0
20241030,145400,114627250,20450,20450,20450,20450,0
20241030,145300,114627250,20450,20450,20450,20450,0
20241030,145200,114627250,20450,20450,20450,20450,0
20241030,145100,114627250,20450,20450,20450,20450,0
20241030,145000,114627250,20450,20450,20450,20450,0
20241030,144900,114627250,20450,20450,20450,20450,1
20241030,144800,114606800,20550,20550,20550,20550,0
20241030,144700,114606800,20550,20550,20550,20550,0
20241030,144600,114606800,20550,20550,20550,20550,0
20241030,144500,114606800,20550,20550,20550,20550,0
20241030,144400,114606800,20550,20550,20550,20550,0
20241030,144300,114606800,20550,20550,20550,20550,5
20241030,144200,114504050,20400,20450,20450,20400,45
20241030,144100,113585250,20550,20550,20550,20550,0
20241030,144000,113585250,20550,20550,20550,20550,0
20241030,143900,113585250,20550,20550,20550,20550,0
20241030,143800,113585250,20550,20550,20550,20550,0
20241030,143700,113585250,20550,20550,20550,20550,0
20241030,143600,113585250,20550,20550,20550,20550,0
20241030,143500,113585250,20550,20550,20550,20550,0
20241030,143400,113585250,20550,20550,20550,20550,0
20241030,143300,113585250,20550,20550,20550,20550,0
20241030,143200,113585250,20550,20550,20550,20550,0
20241030,143100,113585250,20550,20550,20550,20550,0
20241030,143000,113585250,20550,20550,20550,20550,0
20241030,142900,113585250,20550,20550,20550,20550,0
20241030,142800,113585250,20550,20550,20550,20550,8
20241030,142700,113420850,20550,20550,20550,20550,0
20241030,142600,113420850,20550,20550,20550,20550,0
20241030,142500,113420850,20550,20550,20550,20550,0
20241030,142400,113420850,20550,20550,20550,20550,0
20241030,142300,113420850,20550,20550,20550,20550,0
20241030,142200,113420850,20550,20550,20550,20550,0
20241030,142100,113420850,20550,20550,20550,20550,0
20241030,142000,113420850,20550,20550,20550,20550,0
20241030,141900,113420850,20550,20550,20550,20550,0
20241030,141800,113420850,20550,20550,20550,20550,0
20241030,141700,113420850,20550,20550,20550,20550,0
20241030,141600,113420850,20550,20550,20550,20550,0
20241030,141500,113420850,20550,20550,20550,20550,0
20241030,141400,113420850,20550,20550,20550,20550,0
20241030,141300,113420850,20550,20550,20550,20550,0
20241030,141200,113420850,20550,20550,20550,20550,1
20241030,141100,113400300,20550,20550,20550,20550,0
20241030,141000,113400300,20550,20550,20550,20550,0
20241030,140900,113400300,20550,20550,20550,20550,0
20241030,140800,113400300,20550,20550,20550,20550,0
20241030,140700,113400300,20550,20550,20550,20550,0
20241030,140600,113400300,20550,20550,20550,20550,0
20241030,140500,113400300,20550,20550,20550,20550,0
20241030,140400,113400300,20550,20550,20550,20550,0
20241030,140300,113400300,20550,20550,20550,20550,1
20241030,140200,113379750,20550,20550,20550,20550,0
20241030,140100,113379750,20550,20550,20550,20550,0
20241030,140000,113379750,20550,20550,20550,20550,0
20241030,135900,113379750,20550,20550,20550,20550,0
20241030,135800,113379750,20550,20550,20550,20550,0
20241030,135700,113379750,20550,20550,20550,20550,0
20241030,135600,113379750,20550,20550,20550,20550,0
20241030,135500,113379750,20550,20550,20550,20550,0
20241030,135400,113379750,20550,20550,20550,20550,5
20241030,135300,113277000,20600,20600,20600,20600,0
20241030,135200,113277000,20600,20600,20600,20600,0
20241030,135100,113277000,20600,20600,20600,20600,0
20241030,135000,113277000,20600,20600,20600,20600,0
20241030,134900,113277000,20600,20600,20600,20600,0
20241030,134800,113277000,20600,20600,20600,20600,0
20241030,134700,113277000,20600,20600,20600,20600,0
20241030,134600,113277000,20600,20600,20600,20600,0
20241030,134500,113277000,20600,20500,20600,20500,12
20241030,134400,113030100,20500,20500,20500,20500,0
20241030,134300,113030100,20500,20500,20500,20500,1
20241030,134200,113009600,20500,20500,20500,20500,4
20241030,134100,112927600,20500,20500,20500,20500,149
20241030,134000,109873100,20500,20500,20500,20500,0
20241030,133900,109873100,20500,20500,20500,20500,0
20241030,133800,109873100,20500,20500,20500,20500,0
20241030,133700,109873100,20500,20500,20500,20500,0
20241030,133600,109873100,20500,20500,20500,20500,0
20241030,133500,109873100,20500,20500,20500,20500,0
20241030,133400,109873100,20500,20500,20500,20500,0
20241030,133300,109873100,20500,20500,20500,20500,0
20241030,133200,109873100,20500,20500,20500,20500,0
20241030,133100,109873100,20500,20500,20500,20500,0
20241030,133000,109873100,20500,20500,20500,20500,0
20241030,132900,109873100,20500,20500,20500,20500,0
20241030,132800,109873100,20500,20500,20500,20500,0
20241030,132700,109873100,20500,20500,20500,20500,25
20241030,132600,109360600,20500,20500,20500,20500,0
20241030,132500,109360600,20500,20500,20500,20500,0
20241030,132400,109360600,20500,20500,20500,20500,0
20241030,132300,109360600,20500,20500,20500,20500,0
20241030,132200,109360600,20500,20500,20500,20500,0
20241030,132100,109360600,20500,20500,20500,20500,0
20241030,132000,109360600,20500,20500,20500,20500,0
20241030,131900,109360600,20500,20500,20500,20500,0
20241030,131800,109360600,20500,20500,20500,20500,0
20241030,131700,109360600,20500,20500,20500,20500,0
20241030,131600,109360600,20500,20500,20500,20500,0
20241030,131500,109360600,20500,20500,20500,20500,0
20241030,131400,109360600,20500,20500,20500,20500,0
20241030,131300,109360600,20500,20500,20500,20500,0
20241030,131200,109360600,20500,20500,20500,20500,0
20241030,131100,109360600,20500,20500,20500,20500,0
20241030,131000,109360600,20500,20500,20500,20500,0
20241030,130900,109360600,20500,20500,20500,20500,0
20241030,130800,109360600,20500,20500,20500,20500,0
20241030,130700,109360600,20500,20450,20500,20450,20
20241030,130600,108950650,20400,20400,20400,20400,40
20241030,130500,108134650,20400,20400,20400,20400,0
20241030,130400,108134650,20400,20400,20400,20400,0
20241030,130300,108134650,20400,20400,20400,20400,0
20241030,130200,108134650,20400,20400,20400,20400,0
20241030,130100,108134650,20400,20400,20400,20400,0
20241030,130000,108134650,20400,20400,20400,20400,0
20241030,125900,108134650,20400,20400,20400,20400,0
20241030,125800,108134650,20400,20400,20400,20400,0
20241030,125700,108134650,20400,20400,20400,20400,0
20241030,125600,108134650,20400,20400,20400,20400,0
20241030,125500,108134650,20400,20400,20400,20400,0
20241030,125400,108134650,20400,20400,20400,20400,0
20241030,125300,108134650,20400,20400,20400,20400,0
20241030,125200,108134650,20400,20400,20400,20400,0
20241030,125100,108134650,20400,20400,20400,20400,0
20241030,125000,108134650,20400,20400,20400,20400,0
20241030,124900,108134650,20400,20400,20400,20400,0
20241030,124800,108134650,20400,20400,20400,20400,0
20241030,124700,108134650,20400,20400,20400,20400,0
20241030,124600,108134650,20400,20400,20400,20400,151
20241030,124500,105054250,20400,20400,20400,20400,200
20241030,124400,100974250,20400,20400,20400,20400,0
20241030,124300,100974250,20400,20400,20400,20400,0
20241030,124200,100974250,20400,20400,20400,20400,0
20241030,124100,100974250,20400,20400,20400,20400,1
20241030,124000,100953850,20500,20500,20500,20500,0
20241030,123900,100953850,20500,20500,20500,20500,0
20241030,123800,100953850,20500,20500,20500,20500,0
20241030,123700,100953850,20500,20500,20500,20500,0
20241030,123600,100953850,20500,20500,20500,20500,0
20241030,123500,100953850,20500,20500,20500,20500,0
20241030,123400,100953850,20500,20500,20500,20500,0
20241030,123300,100953850,20500,20500,20500,20500,0
20241030,123200,100953850,20500,20500,20500,20500,0
20241030,123100,100953850,20500,20500,20500,20500,0
20241030,123000,100953850,20500,20500,20500,20500,0
20241030,122900,100953850,20500,20500,20500,20500,0
20241030,122800,100953850,20500,20500,20500,20500,0
20241030,122700,100953850,20500,20500,20500,20500,0
20241030,122600,100953850,20500,20500,20500,20500,0
20241030,122500,100953850,20500,20500,20500,20500,0
20241030,122400,100953850,20500,20500,20500,20500,0
20241030,122300,100953850,20500,20500,20500,20500,0
20241030,122200,100953850,20500,20500,20500,20500,0
20241030,122100,100953850,20500,20500,20500,20500,0
20241030,122000,100953850,20500,20500,20500,20500,0
20241030,121900,100953850,20500,20500,20500,20500,0
20241030,121800,100953850,20500,20500,20500,20500,0
20241030,121700,100953850,20500,20500,20500,20500,0
20241030,121600,100953850,20500,20500,20500,20500,0
20241030,121500,100953850,20500,20500,20500,20500,0
20241030,121400,100953850,20500,20500,20500,20500,39
20241030,121300,100154350,20500,20500,20500,20500,0
20241030,121200,100154350,20500,20500,20500,20500,0
20241030,121100,100154350,20500,20500,20500,20500,0
20241030,121000,100154350,20500,20500,20500,20500,0
20241030,120900,100154350,20500,20500,20500,20500,0
20241030,120800,100154350,20500,20500,20500,20500,0
20241030,120700,100154350,20500,20500,20500,20500,0
20241030,120600,100154350,20500,20500,20500,20500,0
20241030,120500,100154350,20500,20500,20500,20500,0
20241030,120400,100154350,20500,20500,20500,20500,70
20241030,120300,98719350,20600,20600,20600,20600,0
20241030,120200,98719350,20600,20600,20600,20600,10
20241030,120100,98513350,20550,20550,20550,20550,10
20241030,120000,98307850,20600,20600,20600,20600,1
20241030,115900,98287250,20600,20600,20600,20600,0
20241030,115800,98287250,20600,20600,20600,20600,0
20241030,115700,98287250,20600,20500,20600,20450,2009
20241030,115600,57154900,20500,20500,20500,20500,0
20241030,115500,57154900,20500,20500,20500,20500,1
20241030,115400,57134400,20550,20550,20550,20550,0
20241030,115300,57134400,20550,20550,20550,20550,0
20241030,115200,57134400,20550,20550,20550,20550,40
20241030,115100,56312400,20550,20550,20550,20550,1
20241030,115000,56291850,20550,20550,20550,20550,0
20241030,114900,56291850,20550,20550,20550,20550,0
20241030,114800,56291850,20550,20550,20550,20550,0
20241030,114700,56291850,20550,20550,20550,20550,0
20241030,114600,56291850,20550,20550,20550,20550,0
20241030,114500,56291850,20550,20550,20550,20550,0
20241030,114400,56291850,20550,20550,20550,20550,0
20241030,114300,56291850,20550,20550,20550,20550,0
20241030,114200,56291850,20550,20550,20550,20550,19
20241030,114100,55901400,20600,20600,20600,20600,20
20241030,114000,55489400,20550,20550,20550,20550,0
20241030,113900,55489400,20550,20550,20550,20550,0
20241030,113800,55489400,20550,20550,20550,20550,0
20241030,113700,55489400,20550,20550,20550,20550,0
20241030,113600,55489400,20550,20550,20550,20550,0
20241030,113500,55489400,20550,20550,20550,20550,0
20241030,113400,55489400,20550,20550,20550,20550,0
20241030,113300,55489400,20550,20550,20550,20550,0
20241030,113200,55489400,20550,20550,20550,20550,0
20241030,113100,55489400,20550,20550,20550,20550,0
20241030,113000,55489400,20550,20550,20550,20550,0
20241030,112900,55489400,20550,20550,20550,20550,0
20241030,112800,55489400,20550,20550,20550,20550,85
20241030,112700,53742650,20550,20550,20550,20550,0
20241030,112600,53742650,20550,20550,20550,20550,0
20241030,112500,53742650,20550,20550,20550,20550,0
20241030,112400,53742650,20550,20550,20550,20550,0
20241030,112300,53742650,20550,20550,20550,20550,0
20241030,112200,53742650,20550,20550,20550,20550,0
20241030,112100,53742650,20550,20550,20550,20550,0
20241030,112000,53742650,20550,20550,20550,20550,0
20241030,111900,53742650,20550,20550,20550,20550,0
20241030,111800,53742650,20550,20550,20550,20550,0
20241030,111700,53742650,20550,20550,20550,20550,0
20241030,111600,53742650,20550,20550,20550,20550,2
20241030,111500,53701550,20450,20450,20450,20450,0
20241030,111400,53701550,20450,20450,20450,20450,0
20241030,111300,53701550,20450,20450,20450,20450,0
20241030,111200,53701550,20450,20450,20450,20450,0
20241030,111100,53701550,20450,20450,20450,20450,0
20241030,111000,53701550,20450,20450,20450,20450,0
20241030,110900,53701550,20450,20450,20450,20450,0
20241030,110800,53701550,20450,20450,20450,20450,0
20241030,110700,53701550,20450,20450,20450,20450,0
20241030,110600,53701550,20450,20450,20450,20450,0
20241030,110500,53701550,20450,20450,20450,20450,0
20241030,110400,53701550,20450,20450,20450,20450,0
20241030,110300,53701550,20450,20450,20450,20450,0
20241030,110200,53701550,20450,20450,20450,20450,0
20241030,110100,53701550,20450,20550,20550,20450,6
20241030,110000,53578650,20500,20500,20500,20500,90
20241030,105900,51733650,20500,20500,20500,20500,0
20241030,105800,51733650,20500,20500,20500,20500,0
20241030,105700,51733650,20500,20500,20500,20500,1
20241030,105600,51713150,20500,20500,20500,20500,0
20241030,105500,51713150,20500,20450,20500,20450,5
20241030,105400,51610850,20400,20400,20400,20400,0
20241030,105300,51610850,20400,20400,20400,20400,0
20241030,105200,51610850,20400,20400,20400,20400,0
20241030,105100,51610850,20400,20400,20400,20400,26
20241030,105000,51080450,20450,20450,20450,20450,0
20241030,104900,51080450,20450,20450,20450,20450,0
20241030,104800,51080450,20450,20450,20450,20450,0
20241030,104700,51080450,20450,20450,20450,20450,0
20241030,104600,51080450,20450,20450,20450,20450,0
20241030,104500,51080450,20450,20450,20450,20450,0
20241030,104400,51080450,20450,20450,20450,20450,0
20241030,104300,51080450,20450,20450,20450,20450,0
20241030,104200,51080450,20450,20450,20450,20450,0
20241030,104100,51080450,20450,20450,20450,20450,0
20241030,104000,51080450,20450,20450,20450,20450,1
20241030,103900,51060000,20450,20450,20450,20450,0
20241030,103800,51060000,20450,20450,20450,20450,25
20241030,103700,50548750,20500,20500,20500,20500,0
20241030,103600,50548750,20500,20500,20500,20500,0
20241030,103500,50548750,20500,20500,20500,20500,0
20241030,103400,50548750,20500,20500,20500,20500,0
20241030,103300,50548750,20500,20500,20500,20500,0
20241030,103200,50548750,20500,20500,20500,20500,0
20241030,103100,50548750,20500,20400,20500,20400,333
20241030,103000,43734700,20400,20400,20400,20400,0
20241030,102900,43734700,20400,20400,20400,20400,1
20241030,102800,43714300,20450,20450,20450,20450,0
20241030,102700,43714300,20450,20400,20450,20400,221
20241030,102600,39204850,20400,20400,20400,20400,51
20241030,102500,38164450,20400,20400,20400,20400,0
20241030,102400,38164450,20400,20400,20400,20400,0
20241030,102300,38164450,20400,20400,20400,20400,0
20241030,102200,38164450,20400,20400,20400,20400,0
20241030,102100,38164450,20400,20400,20400,20400,5
20241030,102000,38062450,20400,20400,20400,20400,0
20241030,101900,38062450,20400,20400,20400,20400,0
20241030,101800,38062450,20400,20400,20400,20400,0
20241030,101700,38062450,20400,20400,20400,20400,0
20241030,101600,38062450,20400,20400,20400,20400,0
20241030,101500,38062450,20400,20400,20400,20400,2
20241030,101400,38021650,20400,20400,20400,20400,0
20241030,101300,38021650,20400,20400,20400,20400,0
20241030,101200,38021650,20400,20400,20400,20400,0
20241030,101100,38021650,20400,20400,20400,20400,4
20241030,101000,37940050,20350,20350,20350,20350,0
20241030,100900,37940050,20350,20350,20350,20350,0
20241030,100800,37940050,20350,20350,20350,20350,60
20241030,100700,36719050,20350,20350,20350,20350,7
20241030,100600,36576600,20300,20300,20300,20300,16
20241030,100500,36251800,20300,20300,20300,20300,82
20241030,100400,34587200,20300,20300,20300,20300,0
20241030,100300,34587200,20300,20350,20350,20300,34
20241030,100200,33895750,20350,20350,20350,20350,0
20241030,100100,33895750,20350,20350,20350,20350,0
20241030,100000,33895750,20350,20350,20350,20350,0
20241030,095900,33895750,20350,20350,20350,20350,0
20241030,095800,33895750,20350,20350,20350,20350,0
20241030,095700,33895750,20350,20350,20350,20350,0
20241030,095600,33895750,20350,20350,20350,20350,0
20241030,095500,33895750,20350,20350,20350,20350,30
20241030,095400,33285250,20450,20450,20450,20450,0
20241030,095300,33285250,20450,20450,20450,20450,52
20241030,095200,32221850,20450,20450,20450,20450,1
20241030,095100,32201400,20450,20450,20450,20450,4
20241030,095000,32119600,20450,20450,20450,20450,0
20241030,094900,32119600,20450,20450,20450,20450,0
20241030,094800,32119600,20450,20450,20450,20450,0
20241030,094700,32119600,20450,20450,20450,20450,0
20241030,094600,32119600,20450,20450,20450,20450,0
20241030,094500,32119600,20450,20450,20450,20450,0
20241030,094400,32119600,20450,20450,20450,20450,0
20241030,094300,32119600,20450,20450,20450,20450,1
20241030,094200,32099150,20450,20450,20450,20450,1
20241030,094100,32078700,20400,20400,20400,20400,0
20241030,094000,32078700,20400,20400,20400,20400,0
20241030,093900,32078700,20400,20400,20400,20400,0
20241030,093800,32078700,20400,20400,20400,20400,0
20241030,093700,32078700,20400,20400,20400,20400,0
20241030,093600,32078700,20400,20400,20400,20400,0
20241030,093500,32078700,20400,20400,20400,20400,22
20241030,093400,31629900,20400,20400,20400,20400,0
20241030,093300,31629900,20400,20400,20400,20400,165
20241030,093200,28263900,20400,20400,20400,20400,0
20241030,093100,28263900,20400,20400,20400,20400,0
20241030,093000,28263900,20400,20400,20400,20400,0
20241030,092900,28263900,20400,20400,20400,20400,0
20241030,092800,28263900,20400,20400,20400,20400,0
20241030,092700,28263900,20400,20400,20400,20400,0
20241030,092600,28263900,20400,20400,20400,20400,3
20241030,092500,28202700,20350,20350,20350,20350,0
20241030,092400,28202700,20350,20350,20350,20300,70
20241030,092300,26780700,20350,20350,20350,20350,0
20241030,092200,26780700,20350,20300,20350,20300,51
20241030,092100,25744350,20300,20300,20300,20300,10
20241030,092000,25541350,20300,20400,20400,20300,77
20241030,091900,23971950,20350,20400,20400,20350,55
20241030,091800,22850850,20300,20300,20400,20300,70
20241030,091700,21427400,20300,20300,20300,20300,29
20241030,091600,20838700,20400,20400,20400,20400,10
20241030,091500,20634700,20400,20400,20400,20400,16
20241030,091400,20308300,20400,20400,20400,20400,0
20241030,091300,20308300,20400,20400,20400,20400,10
20241030,091200,20104300,20400,20400,20400,20400,40
20241030,091100,19288300,20450,20450,20450,20450,0
20241030,091000,19288300,20450,20500,20500,20450,78
20241030,090900,17692600,20500,20450,20500,20450,61
20241030,090800,16444600,20550,20550,20550,20550,0
20241030,090700,16444600,20550,20450,20550,20450,368
20241030,090600,8915300,20450,20300,20450,20250,130
20241030,090500,6276350,20400,20400,20400,20400,7
20241030,090400,6133550,20450,20450,20450,20450,0
20241030,090300,6133550,20450,20450,20450,20450,0
20241030,090200,6133550,20450,20450,20450,20450,0
20241030,090100,6133550,20450,20450,20450,20450,162
20241030,090000,2820650,20550,20600,20600,20450,137