KissMeData/192650/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,203900,622035530,8360,8360,8360,8360,1778
20241030,203800,622035530,8360,8360,8360,8360,0
20241030,203700,622035530,8360,8360,8360,8360,0
20241030,203600,622035530,8360,8360,8360,8360,0
20241030,203500,622035530,8360,8360,8360,8360,0
20241030,203400,622035530,8360,8360,8360,8360,0
20241030,203300,622035530,8360,8360,8360,8360,0
20241030,203200,622035530,8360,8360,8360,8360,0
20241030,203100,622035530,8360,8360,8360,8360,0
20241030,203000,622035530,8360,8360,8360,8360,0
20241030,202900,622035530,8360,8360,8360,8360,0
20241030,202800,622035530,8360,8360,8360,8360,0
20241030,202700,622035530,8360,8360,8360,8360,0
20241030,202600,622035530,8360,8360,8360,8360,0
20241030,202500,622035530,8360,8360,8360,8360,0
20241030,202400,622035530,8360,8360,8360,8360,0
20241030,202300,622035530,8360,8360,8360,8360,0
20241030,202200,622035530,8360,8360,8360,8360,0
20241030,202100,622035530,8360,8360,8360,8360,0
20241030,202000,622035530,8360,8360,8360,8360,0
20241030,201900,622035530,8360,8360,8360,8360,0
20241030,201800,622035530,8360,8360,8360,8360,0
20241030,201700,622035530,8360,8360,8360,8360,0
20241030,201600,622035530,8360,8360,8360,8360,0
20241030,201500,622035530,8360,8360,8360,8360,0
20241030,201400,622035530,8360,8360,8360,8360,0
20241030,201300,622035530,8360,8360,8360,8360,0
20241030,201200,622035530,8360,8360,8360,8360,0
20241030,201100,622035530,8360,8360,8360,8360,0
20241030,201000,622035530,8360,8360,8360,8360,0
20241030,200900,622035530,8360,8360,8360,8360,1778
20241030,200800,622035530,8360,8360,8360,8360,0
20241030,200700,622035530,8360,8360,8360,8360,0
20241030,200600,622035530,8360,8360,8360,8360,0
20241030,200500,622035530,8360,8360,8360,8360,0
20241030,200400,622035530,8360,8360,8360,8360,0
20241030,200300,622035530,8360,8360,8360,8360,0
20241030,200200,622035530,8360,8360,8360,8360,0
20241030,200100,622035530,8360,8360,8360,8360,0
20241030,200000,622035530,8360,8360,8360,8360,0
20241030,195900,622035530,8360,8360,8360,8360,0
20241030,195800,622035530,8360,8360,8360,8360,0
20241030,195700,622035530,8360,8360,8360,8360,0
20241030,195600,622035530,8360,8360,8360,8360,0
20241030,195500,622035530,8360,8360,8360,8360,0
20241030,195400,622035530,8360,8360,8360,8360,0
20241030,195300,622035530,8360,8360,8360,8360,0
20241030,195200,622035530,8360,8360,8360,8360,0
20241030,195100,622035530,8360,8360,8360,8360,0
20241030,195000,622035530,8360,8360,8360,8360,0
20241030,194900,622035530,8360,8360,8360,8360,0
20241030,194800,622035530,8360,8360,8360,8360,0
20241030,194700,622035530,8360,8360,8360,8360,0
20241030,194600,622035530,8360,8360,8360,8360,0
20241030,194500,622035530,8360,8360,8360,8360,0
20241030,194400,622035530,8360,8360,8360,8360,0
20241030,194300,622035530,8360,8360,8360,8360,0
20241030,194200,622035530,8360,8360,8360,8360,0
20241030,194100,622035530,8360,8360,8360,8360,0
20241030,194000,622035530,8360,8360,8360,8360,0
20241030,193900,622035530,8360,8360,8360,8360,1778
20241030,193800,622035530,8360,8360,8360,8360,0
20241030,193700,622035530,8360,8360,8360,8360,0
20241030,193600,622035530,8360,8360,8360,8360,0
20241030,193500,622035530,8360,8360,8360,8360,0
20241030,193400,622035530,8360,8360,8360,8360,0
20241030,193300,622035530,8360,8360,8360,8360,0
20241030,193200,622035530,8360,8360,8360,8360,0
20241030,193100,622035530,8360,8360,8360,8360,0
20241030,193000,622035530,8360,8360,8360,8360,0
20241030,192900,622035530,8360,8360,8360,8360,0
20241030,192800,622035530,8360,8360,8360,8360,0
20241030,192700,622035530,8360,8360,8360,8360,0
20241030,192600,622035530,8360,8360,8360,8360,0
20241030,192500,622035530,8360,8360,8360,8360,0
20241030,192400,622035530,8360,8360,8360,8360,0
20241030,192300,622035530,8360,8360,8360,8360,0
20241030,192200,622035530,8360,8360,8360,8360,0
20241030,192100,622035530,8360,8360,8360,8360,0
20241030,192000,622035530,8360,8360,8360,8360,0
20241030,191900,622035530,8360,8360,8360,8360,0
20241030,191800,622035530,8360,8360,8360,8360,0
20241030,191700,622035530,8360,8360,8360,8360,0
20241030,191600,622035530,8360,8360,8360,8360,0
20241030,191500,622035530,8360,8360,8360,8360,0
20241030,191400,622035530,8360,8360,8360,8360,0
20241030,191300,622035530,8360,8360,8360,8360,0
20241030,191200,622035530,8360,8360,8360,8360,0
20241030,191100,622035530,8360,8360,8360,8360,0
20241030,191000,622035530,8360,8360,8360,8360,0
20241030,190900,622035530,8360,8360,8360,8360,1778
20241030,190800,622035530,8360,8360,8360,8360,0
20241030,190700,622035530,8360,8360,8360,8360,0
20241030,190600,622035530,8360,8360,8360,8360,0
20241030,190500,622035530,8360,8360,8360,8360,0
20241030,190400,622035530,8360,8360,8360,8360,0
20241030,190300,622035530,8360,8360,8360,8360,0
20241030,190200,622035530,8360,8360,8360,8360,0
20241030,190100,622035530,8360,8360,8360,8360,0
20241030,190000,622035530,8360,8360,8360,8360,0
20241030,185900,622035530,8360,8360,8360,8360,0
20241030,185800,622035530,8360,8360,8360,8360,0
20241030,185700,622035530,8360,8360,8360,8360,0
20241030,185600,622035530,8360,8360,8360,8360,0
20241030,185500,622035530,8360,8360,8360,8360,0
20241030,185400,622035530,8360,8360,8360,8360,0
20241030,185300,622035530,8360,8360,8360,8360,0
20241030,185200,622035530,8360,8360,8360,8360,0
20241030,185100,622035530,8360,8360,8360,8360,0
20241030,185000,622035530,8360,8360,8360,8360,0
20241030,184900,622035530,8360,8360,8360,8360,0
20241030,184800,622035530,8360,8360,8360,8360,0
20241030,184700,622035530,8360,8360,8360,8360,0
20241030,184600,622035530,8360,8360,8360,8360,0
20241030,184500,622035530,8360,8360,8360,8360,0
20241030,184400,622035530,8360,8360,8360,8360,0
20241030,184300,622035530,8360,8360,8360,8360,0
20241030,184200,622035530,8360,8360,8360,8360,0
20241030,184100,622035530,8360,8360,8360,8360,0
20241030,184000,622035530,8360,8360,8360,8360,0
20241030,183900,622035530,8360,8360,8360,8360,1778
20241030,183800,622035530,8360,8360,8360,8360,0
20241030,183700,622035530,8360,8360,8360,8360,0
20241030,183600,622035530,8360,8360,8360,8360,0
20241030,183500,622035530,8360,8360,8360,8360,0
20241030,183400,622035530,8360,8360,8360,8360,0
20241030,183300,622035530,8360,8360,8360,8360,0
20241030,183200,622035530,8360,8360,8360,8360,0
20241030,183100,622035530,8360,8360,8360,8360,0
20241030,183000,622035530,8360,8360,8360,8360,0
20241030,182900,622035530,8360,8360,8360,8360,0
20241030,182800,622035530,8360,8360,8360,8360,0
20241030,182700,622035530,8360,8360,8360,8360,0
20241030,182600,622035530,8360,8360,8360,8360,0
20241030,182500,622035530,8360,8360,8360,8360,0
20241030,182400,622035530,8360,8360,8360,8360,0
20241030,182300,622035530,8360,8360,8360,8360,0
20241030,182200,622035530,8360,8360,8360,8360,0
20241030,182100,622035530,8360,8360,8360,8360,0
20241030,182000,622035530,8360,8360,8360,8360,0
20241030,181900,622035530,8360,8360,8360,8360,0
20241030,181800,622035530,8360,8360,8360,8360,0
20241030,181700,622035530,8360,8360,8360,8360,0
20241030,181600,622035530,8360,8360,8360,8360,0
20241030,181500,622035530,8360,8360,8360,8360,0
20241030,181400,622035530,8360,8360,8360,8360,0
20241030,181300,622035530,8360,8360,8360,8360,0
20241030,181200,622035530,8360,8360,8360,8360,0
20241030,181100,622035530,8360,8360,8360,8360,0
20241030,181000,622035530,8360,8360,8360,8360,0
20241030,180900,622035530,8360,8360,8360,8360,1778
20241030,180800,622035530,8360,8360,8360,8360,0
20241030,180700,622035530,8360,8360,8360,8360,0
20241030,180600,622035530,8360,8360,8360,8360,0
20241030,180500,622035530,8360,8360,8360,8360,0
20241030,180400,622035530,8360,8360,8360,8360,0
20241030,180300,622035530,8360,8360,8360,8360,0
20241030,180200,622035530,8360,8360,8360,8360,0
20241030,180100,622035530,8360,8360,8360,8360,0
20241030,180000,622035530,8360,8360,8360,8360,0
20241030,175900,622035530,8360,8360,8360,8360,0
20241030,175800,622035530,8360,8360,8360,8360,0
20241030,175700,622035530,8360,8360,8360,8360,0
20241030,175600,622035530,8360,8360,8360,8360,0
20241030,175500,622035530,8360,8360,8360,8360,0
20241030,175400,622035530,8360,8360,8360,8360,0
20241030,175300,622035530,8360,8360,8360,8360,0
20241030,175200,622035530,8360,8360,8360,8360,0
20241030,175100,622035530,8360,8360,8360,8360,0
20241030,175000,622035530,8360,8360,8360,8360,0
20241030,174900,622035530,8360,8360,8360,8360,0
20241030,174800,622035530,8360,8360,8360,8360,0
20241030,174700,622035530,8360,8360,8360,8360,0
20241030,174600,622035530,8360,8360,8360,8360,0
20241030,174500,622035530,8360,8360,8360,8360,0
20241030,174400,622035530,8360,8360,8360,8360,0
20241030,174300,622035530,8360,8360,8360,8360,0
20241030,174200,622035530,8360,8360,8360,8360,0
20241030,174100,622035530,8360,8360,8360,8360,0
20241030,174000,622035530,8360,8360,8360,8360,0
20241030,173900,622035530,8360,8360,8360,8360,1778
20241030,173800,622035530,8360,8360,8360,8360,0
20241030,173700,622035530,8360,8360,8360,8360,0
20241030,173600,622035530,8360,8360,8360,8360,0
20241030,173500,622035530,8360,8360,8360,8360,0
20241030,173400,622035530,8360,8360,8360,8360,0
20241030,173300,622035530,8360,8360,8360,8360,0
20241030,173200,622035530,8360,8360,8360,8360,0
20241030,173100,622035530,8360,8360,8360,8360,0
20241030,173000,622035530,8360,8360,8360,8360,0
20241030,172900,622035530,8360,8360,8360,8360,0
20241030,172800,622035530,8360,8360,8360,8360,0
20241030,172700,622035530,8360,8360,8360,8360,0
20241030,172600,622035530,8360,8360,8360,8360,0
20241030,172500,622035530,8360,8360,8360,8360,0
20241030,172400,622035530,8360,8360,8360,8360,0
20241030,172300,622035530,8360,8360,8360,8360,0
20241030,172200,622035530,8360,8360,8360,8360,0
20241030,172100,622035530,8360,8360,8360,8360,0
20241030,172000,622035530,8360,8360,8360,8360,0
20241030,171900,622035530,8360,8360,8360,8360,0
20241030,171800,622035530,8360,8360,8360,8360,0
20241030,171700,622035530,8360,8360,8360,8360,0
20241030,171600,622035530,8360,8360,8360,8360,0
20241030,171500,622035530,8360,8360,8360,8360,0
20241030,171400,622035530,8360,8360,8360,8360,0
20241030,171300,622035530,8360,8360,8360,8360,0
20241030,171200,622035530,8360,8360,8360,8360,0
20241030,171100,622035530,8360,8360,8360,8360,0
20241030,171000,622035530,8360,8360,8360,8360,0
20241030,170900,622035530,8360,8360,8360,8360,1778
20241030,170800,622035530,8360,8360,8360,8360,0
20241030,170700,622035530,8360,8360,8360,8360,0
20241030,170600,622035530,8360,8360,8360,8360,0
20241030,170500,622035530,8360,8360,8360,8360,0
20241030,170400,622035530,8360,8360,8360,8360,0
20241030,170300,622035530,8360,8360,8360,8360,0
20241030,170200,622035530,8360,8360,8360,8360,0
20241030,170100,622035530,8360,8360,8360,8360,0
20241030,170000,622035530,8360,8360,8360,8360,0
20241030,165900,622035530,8360,8360,8360,8360,0
20241030,165800,622035530,8360,8360,8360,8360,0
20241030,165700,622035530,8360,8360,8360,8360,0
20241030,165600,622035530,8360,8360,8360,8360,0
20241030,165500,622035530,8360,8360,8360,8360,0
20241030,165400,622035530,8360,8360,8360,8360,0
20241030,165300,622035530,8360,8360,8360,8360,0
20241030,165200,622035530,8360,8360,8360,8360,0
20241030,165100,622035530,8360,8360,8360,8360,0
20241030,165000,622035530,8360,8360,8360,8360,0
20241030,164900,622035530,8360,8360,8360,8360,0
20241030,164800,622035530,8360,8360,8360,8360,0
20241030,164700,622035530,8360,8360,8360,8360,0
20241030,164600,622035530,8360,8360,8360,8360,0
20241030,164500,622035530,8360,8360,8360,8360,0
20241030,164400,622035530,8360,8360,8360,8360,0
20241030,164300,622035530,8360,8360,8360,8360,0
20241030,164200,622035530,8360,8360,8360,8360,0
20241030,164100,622035530,8360,8360,8360,8360,0
20241030,164000,622035530,8360,8360,8360,8360,0
20241030,163900,622035530,8360,8360,8360,8360,1778
20241030,163800,622035530,8360,8360,8360,8360,0
20241030,163700,622035530,8360,8360,8360,8360,0
20241030,163600,622035530,8360,8360,8360,8360,0
20241030,163500,622035530,8360,8360,8360,8360,0
20241030,163400,622035530,8360,8360,8360,8360,0
20241030,163300,622035530,8360,8360,8360,8360,0
20241030,163200,622035530,8360,8360,8360,8360,0
20241030,163100,622035530,8360,8360,8360,8360,0
20241030,163000,622035530,8360,8360,8360,8360,0
20241030,162900,622035530,8360,8360,8360,8360,0
20241030,162800,622035530,8360,8360,8360,8360,0
20241030,162700,622035530,8360,8360,8360,8360,0
20241030,162600,622035530,8360,8360,8360,8360,0
20241030,162500,622035530,8360,8360,8360,8360,0
20241030,162400,622035530,8360,8360,8360,8360,0
20241030,162300,622035530,8360,8360,8360,8360,0
20241030,162200,622035530,8360,8360,8360,8360,0
20241030,162100,622035530,8360,8360,8360,8360,0
20241030,162000,622035530,8360,8360,8360,8360,0
20241030,161900,622035530,8360,8360,8360,8360,0
20241030,161800,622035530,8360,8360,8360,8360,0
20241030,161700,622035530,8360,8360,8360,8360,0
20241030,161600,622035530,8360,8360,8360,8360,0
20241030,161500,622035530,8360,8360,8360,8360,0
20241030,161400,622035530,8360,8360,8360,8360,0
20241030,161300,622035530,8360,8360,8360,8360,0
20241030,161200,622035530,8360,8360,8360,8360,0
20241030,161100,622035530,8360,8360,8360,8360,0
20241030,161000,622035530,8360,8360,8360,8360,0
20241030,160900,622035530,8360,8360,8360,8360,1778
20241030,160800,622035530,8360,8360,8360,8360,0
20241030,160700,622035530,8360,8360,8360,8360,0
20241030,160600,622035530,8360,8360,8360,8360,0
20241030,160500,622035530,8360,8360,8360,8360,0
20241030,160400,622035530,8360,8360,8360,8360,0
20241030,160300,622035530,8360,8360,8360,8360,0
20241030,160200,622035530,8360,8360,8360,8360,0
20241030,160100,622035530,8360,8360,8360,8360,0
20241030,160000,622035530,8360,8360,8360,8360,0
20241030,155900,622035530,8360,8360,8360,8360,0
20241030,155800,622035530,8360,8360,8360,8360,0
20241030,155700,622035530,8360,8360,8360,8360,0
20241030,155600,622035530,8360,8360,8360,8360,0
20241030,155500,622035530,8360,8360,8360,8360,0
20241030,155400,622035530,8360,8360,8360,8360,0
20241030,155300,622035530,8360,8360,8360,8360,0
20241030,155200,622035530,8360,8360,8360,8360,0
20241030,155100,622035530,8360,8360,8360,8360,0
20241030,155000,622035530,8360,8360,8360,8360,0
20241030,154900,622035530,8360,8360,8360,8360,0
20241030,154800,622035530,8360,8360,8360,8360,0
20241030,154700,622035530,8360,8360,8360,8360,0
20241030,154600,622035530,8360,8360,8360,8360,0
20241030,154500,622035530,8360,8360,8360,8360,0
20241030,154400,622035530,8360,8360,8360,8360,0
20241030,154300,622035530,8360,8360,8360,8360,0
20241030,154200,622035530,8360,8360,8360,8360,0
20241030,154100,622035530,8360,8360,8360,8360,0
20241030,154000,622035530,8360,8360,8360,8360,0
20241030,153900,622035530,8360,8360,8360,8360,1778
20241030,153800,622035530,8360,8360,8360,8360,0
20241030,153700,622035530,8360,8360,8360,8360,0
20241030,153600,622035530,8360,8360,8360,8360,0
20241030,153500,622035530,8360,8360,8360,8360,0
20241030,153400,622035530,8360,8360,8360,8360,0
20241030,153300,622035530,8360,8360,8360,8360,0
20241030,153200,622035530,8360,8360,8360,8360,0
20241030,153100,622035530,8360,8360,8360,8360,0
20241030,153000,622035530,8360,8360,8360,8360,1778
20241030,152900,607171450,8350,8350,8350,8350,0
20241030,152800,607171450,8350,8350,8350,8350,0
20241030,152700,607171450,8350,8350,8350,8350,0
20241030,152600,607171450,8350,8350,8350,8350,0
20241030,152500,607171450,8350,8350,8350,8350,0
20241030,152400,607171450,8350,8350,8350,8350,0
20241030,152300,607171450,8350,8350,8350,8350,0
20241030,152200,607171450,8350,8350,8350,8350,0
20241030,152100,607171450,8350,8350,8350,8350,0
20241030,152000,607171450,8350,8350,8350,8350,0
20241030,151900,607171450,8350,8340,8350,8330,272
20241030,151800,604905470,8350,8350,8350,8340,82
20241030,151700,604221450,8350,8350,8350,8350,0
20241030,151600,604221450,8350,8350,8350,8350,1
20241030,151500,604213100,8340,8340,8340,8340,144
20241030,151400,603012140,8350,8350,8350,8350,1
20241030,151300,603003790,8340,8350,8350,8340,965
20241030,151200,594955100,8350,8340,8350,8340,110
20241030,151100,594037540,8350,8350,8350,8350,45
20241030,151000,593661790,8350,8350,8350,8350,177
20241030,150900,592183840,8350,8350,8350,8350,9
20241030,150800,592108690,8350,8350,8350,8350,0
20241030,150700,592108690,8350,8350,8350,8350,1
20241030,150600,592100340,8360,8360,8360,8350,603
20241030,150500,587063680,8360,8360,8360,8360,7
20241030,150400,587005160,8360,8350,8360,8350,123
20241030,150300,585978100,8360,8350,8360,8350,101
20241030,150200,585134740,8360,8350,8360,8350,1004
20241030,150100,576751300,8360,8360,8380,8360,504
20241030,150000,572537840,8360,8350,8360,8350,127
20241030,145900,571477380,8360,8350,8360,8340,2881
20241030,145800,547444270,8360,8360,8360,8360,21
20241030,145700,547268710,8360,8360,8360,8360,0
20241030,145600,547268710,8360,8370,8370,8360,3493
20241030,145500,518067220,8380,8360,8380,8360,64
20241030,145400,517532080,8380,8380,8380,8380,9
20241030,145300,517456660,8360,8370,8370,8360,168
20241030,145200,516050630,8370,8370,8370,8370,5
20241030,145100,516008780,8360,8360,8370,8350,66
20241030,145000,515457500,8360,8350,8360,8350,11
20241030,144900,515365550,8360,8370,8370,8350,29
20241030,144800,515123260,8370,8350,8370,8350,26
20241030,144700,514906140,8350,8340,8350,8340,25
20241030,144600,514697630,8340,8330,8340,8330,112
20241030,144500,513764660,8330,8330,8330,8330,1
20241030,144400,513756330,8330,8330,8330,8330,2
20241030,144300,513739670,8330,8330,8330,8330,1
20241030,144200,513731340,8320,8320,8320,8320,0
20241030,144100,513731340,8320,8320,8320,8320,0
20241030,144000,513731340,8320,8320,8320,8320,0
20241030,143900,513731340,8320,8320,8320,8320,600
20241030,143800,508739340,8320,8320,8320,8320,2
20241030,143700,508722700,8320,8320,8320,8320,0
20241030,143600,508722700,8320,8300,8320,8300,106
20241030,143500,507842150,8310,8300,8310,8300,263
20241030,143400,505659230,8300,8300,8300,8300,0
20241030,143300,505659230,8300,8300,8300,8300,340
20241030,143200,502837230,8310,8310,8310,8310,226
20241030,143100,500959170,8320,8320,8320,8320,0
20241030,143000,500959170,8320,8310,8320,8310,256
20241030,142900,498829350,8290,8320,8320,8290,2426
20241030,142800,478698370,8310,8350,8350,8310,348
20241030,142700,475804620,8350,8350,8350,8330,6
20241030,142600,475754540,8330,8340,8370,8330,115
20241030,142500,474795740,8370,8350,8380,8340,519
20241030,142400,470467130,8380,8380,8380,8380,0
20241030,142300,470467130,8380,8380,8380,8380,0
20241030,142200,470467130,8380,8380,8380,8380,0
20241030,142100,470467130,8380,8380,8380,8380,1
20241030,142000,470458750,8380,8370,8380,8370,3
20241030,141900,470433630,8370,8380,8380,8370,35
20241030,141800,470140370,8410,8400,8410,8400,504
20241030,141700,465906730,8400,8300,8400,8300,3163
20241030,141600,439376340,8300,8300,8310,8300,1653
20241030,141500,425656370,8300,8330,8350,8300,6546
20241030,141400,371246250,8330,8330,8330,8330,0
20241030,141300,371246250,8330,8330,8330,8330,0
20241030,141200,371246250,8330,8330,8330,8330,0
20241030,141100,371246250,8330,8330,8330,8330,0
20241030,141000,371246250,8330,8350,8350,8330,2
20241030,140900,371229570,8330,8330,8330,8330,0
20241030,140800,371229570,8330,8330,8330,8330,0
20241030,140700,371229570,8330,8330,8330,8330,0
20241030,140600,371229570,8330,8340,8340,8330,179
20241030,140500,369738480,8350,8350,8350,8350,0
20241030,140400,369738480,8350,8330,8350,8330,975
20241030,140300,361616310,8330,8340,8340,8330,100
20241030,140200,360783300,8340,8340,8340,8340,4
20241030,140100,360749940,8340,8330,8350,8330,92
20241030,140000,359983550,8340,8340,8340,8340,138
20241030,135900,358832630,8350,8350,8350,8350,0
20241030,135800,358832630,8350,8350,8350,8350,7
20241030,135700,358774180,8360,8360,8360,8360,0
20241030,135600,358774180,8360,8360,8360,8360,2
20241030,135500,358757460,8340,8340,8340,8340,1000
20241030,135400,350417460,8340,8350,8350,8340,138
20241030,135300,349266530,8350,8350,8350,8350,0
20241030,135200,349266530,8350,8350,8350,8350,112
20241030,135100,348331330,8370,8370,8370,8370,5
20241030,135000,348289480,8350,8350,8350,8350,0
20241030,134900,348289480,8350,8350,8350,8350,16
20241030,134800,348155880,8350,8360,8360,8350,704
20241030,134700,342276970,8360,8360,8360,8360,0
20241030,134600,342276970,8360,8360,8360,8360,15
20241030,134500,342151570,8360,8360,8360,8360,154
20241030,134400,340864130,8370,8370,8370,8370,1
20241030,134300,340855760,8360,8360,8360,8360,0
20241030,134200,340855760,8360,8360,8360,8360,56
20241030,134100,340387600,8360,8360,8360,8360,44
20241030,134000,340019760,8360,8360,8360,8360,12
20241030,133900,339919440,8370,8360,8370,8360,2
20241030,133800,339902710,8350,8350,8350,8350,0
20241030,133700,339902710,8350,8350,8350,8350,300
20241030,133600,337397710,8350,8350,8350,8350,0
20241030,133500,337397710,8350,8350,8350,8350,0
20241030,133400,337397710,8350,8350,8350,8350,0
20241030,133300,337397710,8350,8360,8360,8350,22
20241030,133200,337213810,8350,8350,8350,8350,0
20241030,133100,337213810,8350,8350,8350,8350,0
20241030,133000,337213810,8350,8350,8350,8350,30
20241030,132900,336963310,8350,8360,8360,8350,40
20241030,132800,336629200,8360,8360,8360,8360,39
20241030,132700,336303160,8370,8370,8370,8370,0
20241030,132600,336303160,8370,8370,8370,8370,0
20241030,132500,336303160,8370,8370,8370,8370,809
20241030,132400,329531830,8370,8370,8370,8370,4
20241030,132300,329498350,8350,8350,8350,8350,0
20241030,132200,329498350,8350,8350,8350,8350,600
20241030,132100,324488350,8380,8380,8380,8380,0
20241030,132000,324488350,8380,8380,8380,8380,1
20241030,131900,324479970,8360,8360,8360,8360,0
20241030,131800,324479970,8360,8360,8360,8360,0
20241030,131700,324479970,8360,8360,8360,8360,0
20241030,131600,324479970,8360,8360,8360,8360,0
20241030,131500,324479970,8360,8370,8370,8360,317
20241030,131400,321829650,8380,8380,8380,8380,0
20241030,131300,321829650,8380,8380,8380,8380,10
20241030,131200,321745850,8380,8380,8380,8380,0
20241030,131100,321745850,8380,8380,8390,8380,38
20241030,131000,321427340,8390,8390,8390,8390,0
20241030,130900,321427340,8390,8390,8390,8390,0
20241030,130800,321427340,8390,8390,8390,8390,5
20241030,130700,321385390,8390,8390,8390,8390,0
20241030,130600,321385390,8390,8390,8390,8390,0
20241030,130500,321385390,8390,8360,8390,8360,523
20241030,130400,317012420,8360,8360,8360,8360,122
20241030,130300,315992500,8360,8370,8370,8360,1587
20241030,130200,302723990,8370,8370,8370,8370,743
20241030,130100,296505080,8370,8370,8370,8370,1
20241030,130000,296496710,8370,8370,8370,8370,1
20241030,125900,296488340,8370,8370,8370,8370,0
20241030,125800,296488340,8370,8370,8370,8370,0
20241030,125700,296488340,8370,8370,8370,8370,0
20241030,125600,296488340,8370,8370,8370,8370,0
20241030,125500,296488340,8370,8370,8370,8370,0
20241030,125400,296488340,8370,8370,8370,8370,0
20241030,125300,296488340,8370,8370,8370,8370,11
20241030,125200,296396270,8370,8370,8370,8370,0
20241030,125100,296396270,8370,8370,8370,8370,0
20241030,125000,296396270,8370,8370,8370,8370,0
20241030,124900,296396270,8370,8370,8370,8370,0
20241030,124800,296396270,8370,8370,8370,8370,10
20241030,124700,296312570,8380,8380,8380,8380,1
20241030,124600,296304190,8380,8380,8380,8380,0
20241030,124500,296304190,8380,8380,8380,8380,0
20241030,124400,296304190,8380,8380,8380,8380,0
20241030,124300,296304190,8380,8380,8380,8380,4
20241030,124200,296270670,8370,8370,8370,8370,178
20241030,124100,294780810,8370,8370,8370,8370,0
20241030,124000,294780810,8370,8370,8370,8370,56
20241030,123900,294312090,8370,8370,8370,8370,0
20241030,123800,294312090,8370,8370,8370,8370,0
20241030,123700,294312090,8370,8370,8370,8370,504
20241030,123600,290093610,8380,8380,8380,8380,12
20241030,123500,289993050,8380,8390,8390,8380,20
20241030,123400,289825350,8380,8380,8380,8380,100
20241030,123300,288987350,8370,8370,8370,8370,17
20241030,123200,288845060,8400,8400,8400,8400,932
20241030,123100,281016260,8390,8400,8400,8390,101
20241030,123000,280168510,8400,8400,8400,8400,0
20241030,122900,280168510,8400,8400,8400,8400,7
20241030,122800,280109710,8400,8400,8400,8400,11
20241030,122700,280017310,8400,8400,8400,8400,2
20241030,122600,280000510,8400,8400,8400,8400,0
20241030,122500,280000510,8400,8400,8400,8400,546
20241030,122400,275414110,8400,8380,8400,8380,16
20241030,122300,275279960,8380,8380,8380,8380,21
20241030,122200,275103980,8370,8370,8370,8370,0
20241030,122100,275103980,8370,8370,8370,8370,499
20241030,122000,270927350,8390,8390,8390,8390,0
20241030,121900,270927350,8390,8390,8390,8390,1
20241030,121800,270918960,8400,8400,8400,8400,0
20241030,121700,270918960,8400,8400,8400,8400,0
20241030,121600,270918960,8400,8400,8400,8400,0
20241030,121500,270918960,8400,8400,8400,8400,0
20241030,121400,270918960,8400,8400,8400,8400,1
20241030,121300,270910560,8370,8370,8370,8370,350
20241030,121200,267981060,8410,8410,8410,8410,10
20241030,121100,267896960,8410,8410,8410,8370,8
20241030,121000,267829900,8380,8380,8380,8380,7
20241030,120900,267771240,8370,8370,8370,8370,0
20241030,120800,267771240,8370,8370,8370,8370,0
20241030,120700,267771240,8370,8370,8370,8370,0
20241030,120600,267771240,8370,8370,8370,8370,2
20241030,120500,267754500,8360,8360,8360,8360,0
20241030,120400,267754500,8360,8370,8370,8360,380
20241030,120300,264575600,8370,8370,8370,8370,0
20241030,120200,264575600,8370,8370,8370,8370,0
20241030,120100,264575600,8370,8380,8380,8370,1952
20241030,120000,248231220,8390,8390,8390,8390,0
20241030,115900,248231220,8390,8390,8390,8390,1
20241030,115800,248222830,8390,8390,8390,8390,2
20241030,115700,248206050,8420,8420,8420,8420,0
20241030,115600,248206050,8420,8380,8420,8380,619
20241030,115500,242996190,8380,8380,8380,8380,1
20241030,115400,242987810,8380,8380,8380,8380,0
20241030,115300,242987810,8380,8380,8380,8380,0
20241030,115200,242987810,8380,8380,8380,8380,0
20241030,115100,242987810,8380,8380,8380,8380,500
20241030,115000,238797810,8380,8380,8380,8380,0
20241030,114900,238797810,8380,8380,8380,8380,0
20241030,114800,238797810,8380,8380,8380,8380,1
20241030,114700,238789430,8380,8380,8380,8380,0
20241030,114600,238789430,8380,8380,8380,8380,191
20241030,114500,237188850,8380,8380,8380,8380,0
20241030,114400,237188850,8380,8380,8380,8380,0
20241030,114300,237188850,8380,8380,8380,8380,1602
20241030,114200,223764090,8390,8390,8390,8390,0
20241030,114100,223764090,8390,8390,8390,8390,35
20241030,114000,223470440,8390,8390,8390,8390,1
20241030,113900,223462050,8390,8390,8390,8390,35
20241030,113800,223168400,8380,8380,8380,8380,0
20241030,113700,223168400,8380,8380,8380,8380,0
20241030,113600,223168400,8380,8380,8380,8380,300
20241030,113500,220654400,8390,8390,8390,8390,0
20241030,113400,220654400,8390,8380,8390,8380,120
20241030,113300,219648790,8380,8380,8380,8380,0
20241030,113200,219648790,8380,8380,8380,8380,1716
20241030,113100,205268710,8400,8400,8400,8380,1043
20241030,113000,196518240,8400,8400,8400,8400,0
20241030,112900,196518240,8400,8400,8400,8400,1
20241030,112800,196509840,8400,8400,8400,8400,5
20241030,112700,196467840,8400,8400,8400,8400,0
20241030,112600,196467840,8400,8400,8400,8400,0
20241030,112500,196467840,8400,8400,8400,8400,0
20241030,112400,196467840,8400,8400,8400,8400,0
20241030,112300,196467840,8400,8400,8400,8400,4
20241030,112200,196434240,8420,8410,8420,8410,7
20241030,112100,196375360,8420,8420,8420,8420,0
20241030,112000,196375360,8420,8420,8420,8420,1
20241030,111900,196366940,8410,8420,8420,8410,2
20241030,111800,196350110,8410,8410,8410,8410,0
20241030,111700,196350110,8410,8410,8410,8410,0
20241030,111600,196350110,8410,8400,8410,8400,19
20241030,111500,196190440,8400,8400,8400,8400,0
20241030,111400,196190440,8400,8400,8400,8400,0
20241030,111300,196190440,8400,8400,8400,8400,0
20241030,111200,196190440,8400,8400,8400,8400,0
20241030,111100,196190440,8400,8400,8400,8400,236
20241030,111000,194208040,8420,8420,8420,8420,0
20241030,110900,194208040,8420,8420,8420,8420,0
20241030,110800,194208040,8420,8420,8420,8420,0
20241030,110700,194208040,8420,8420,8420,8420,10
20241030,110600,194123840,8410,8410,8410,8410,0
20241030,110500,194123840,8410,8410,8410,8410,94
20241030,110400,193333300,8400,8400,8400,8400,0
20241030,110300,193333300,8400,8400,8400,8400,0
20241030,110200,193333300,8400,8400,8400,8400,97
20241030,110100,192518500,8400,8400,8410,8400,2056
20241030,110000,175248090,8410,8410,8410,8410,1
20241030,105900,175239680,8370,8410,8410,8370,310
20241030,105800,172643780,8370,8370,8370,8370,436
20241030,105700,168994460,8370,8380,8380,8370,780
20241030,105600,162462800,8370,8370,8370,8370,0
20241030,105500,162462800,8370,8370,8370,8370,1
20241030,105400,162454430,8370,8370,8370,8370,0
20241030,105300,162454430,8370,8370,8370,8370,0
20241030,105200,162454430,8370,8370,8370,8370,0
20241030,105100,162454430,8370,8370,8370,8370,0
20241030,105000,162454430,8370,8370,8370,8370,7
20241030,104900,162395840,8380,8370,8380,8370,1235
20241030,104800,152057460,8380,8380,8380,8380,157
20241030,104700,150741800,8380,8380,8380,8380,0
20241030,104600,150741800,8380,8380,8380,8380,0
20241030,104500,150741800,8380,8390,8390,8380,189
20241030,104400,149156250,8390,8400,8400,8390,182
20241030,104300,147629240,8420,8420,8420,8420,1
20241030,104200,147620820,8400,8400,8400,8400,10
20241030,104100,147536820,8400,8400,8400,8400,0
20241030,104000,147536820,8400,8400,8400,8400,1286
20241030,103900,136734420,8400,8420,8420,8400,669
20241030,103800,131108540,8410,8420,8420,8410,284
20241030,103700,128718060,8430,8430,8430,8430,19
20241030,103600,128557890,8430,8430,8430,8430,0
20241030,103500,128557890,8430,8430,8430,8430,6
20241030,103400,128507310,8430,8430,8430,8430,600
20241030,103300,123449310,8420,8420,8420,8420,95
20241030,103200,122649410,8400,8400,8400,8400,11
20241030,103100,122557010,8400,8400,8400,8400,0
20241030,103000,122557010,8400,8400,8400,8390,737
20241030,102900,116367010,8390,8390,8390,8390,1
20241030,102800,116358620,8380,8380,8380,8380,1002
20241030,102700,107961860,8390,8390,8390,8390,600
20241030,102600,102927860,8390,8400,8400,8390,182
20241030,102500,101400860,8400,8400,8400,8400,1
20241030,102400,101392460,8400,8400,8400,8390,856
20241030,102300,94203850,8400,8410,8410,8400,999
20241030,102200,85807770,8420,8420,8420,8420,12
20241030,102100,85706730,8400,8400,8400,8400,60
20241030,102000,85202730,8400,8400,8400,8400,120
20241030,101900,84194730,8400,8400,8400,8400,30
20241030,101800,83942730,8420,8400,8420,8400,10
20241030,101700,83858630,8400,8400,8400,8400,0
20241030,101600,83858630,8400,8400,8400,8400,130
20241030,101500,82766630,8400,8400,8400,8400,316
20241030,101400,80112230,8400,8410,8410,8400,490
20241030,101300,75992860,8410,8410,8410,8410,2
20241030,101200,75976040,8400,8400,8400,8400,257
20241030,101100,73817240,8420,8420,8420,8420,0
20241030,101000,73817240,8420,8420,8420,8400,361
20241030,100900,70784750,8410,8410,8410,8410,0
20241030,100800,70784750,8410,8410,8410,8410,0
20241030,100700,70784750,8410,8410,8410,8410,6
20241030,100600,70734290,8430,8430,8430,8430,0
20241030,100500,70734290,8430,8430,8430,8430,0
20241030,100400,70734290,8430,8410,8430,8410,51
20241030,100300,70305360,8410,8410,8410,8410,0
20241030,100200,70305360,8410,8410,8410,8410,20
20241030,100100,70137160,8410,8410,8410,8410,200
20241030,100000,68455160,8410,8410,8410,8410,0
20241030,095900,68455160,8410,8410,8410,8410,0
20241030,095800,68455160,8410,8410,8410,8410,1
20241030,095700,68446750,8410,8410,8410,8410,70
20241030,095600,67858050,8410,8410,8410,8410,150
20241030,095500,66596550,8410,8410,8410,8410,0
20241030,095400,66596550,8410,8430,8430,8410,2088
20241030,095300,49017350,8450,8450,8450,8450,90
20241030,095200,48256850,8450,8450,8450,8450,10
20241030,095100,48172350,8450,8450,8450,8450,103
20241030,095000,47302000,8420,8420,8420,8420,0
20241030,094900,47302000,8420,8420,8420,8420,0
20241030,094800,47302000,8420,8420,8420,8420,101
20241030,094700,46451580,8420,8430,8430,8420,809
20241030,094600,39634020,8430,8450,8450,8430,32
20241030,094500,39364060,8460,8460,8460,8460,1
20241030,094400,39355600,8410,8410,8410,8410,11
20241030,094300,39263090,8410,8410,8410,8410,400
20241030,094200,35899090,8420,8420,8420,8420,200
20241030,094100,34215090,8430,8430,8430,8430,80
20241030,094000,33540690,8430,8430,8430,8430,4
20241030,093900,33506970,8420,8430,8430,8420,81
20241030,093800,32824940,8430,8430,8430,8430,0
20241030,093700,32824940,8430,8440,8440,8430,7
20241030,093600,32765920,8430,8440,8440,8430,1037
20241030,093500,24022450,8460,8460,8460,8460,14
20241030,093400,23904010,8460,8460,8460,8440,51
20241030,093300,23473450,8460,8460,8460,8460,0
20241030,093200,23473450,8460,8460,8460,8460,1
20241030,093100,23464990,8450,8450,8450,8450,94
20241030,093000,22670690,8450,8450,8450,8450,2
20241030,092900,22653790,8450,8440,8450,8430,230
20241030,092800,20714850,8440,8440,8440,8440,0
20241030,092700,20714850,8440,8440,8440,8440,1
20241030,092600,20706410,8440,8440,8440,8440,3
20241030,092500,20681090,8440,8460,8460,8440,26
20241030,092400,20461170,8430,8440,8440,8430,64
20241030,092300,19921520,8450,8430,8450,8430,2
20241030,092200,19904640,8460,8460,8460,8460,0
20241030,092100,19904640,8460,8460,8460,8460,1
20241030,092000,19896180,8430,8430,8430,8430,0
20241030,091900,19896180,8430,8430,8430,8430,0
20241030,091800,19896180,8430,8430,8430,8430,100
20241030,091700,19053180,8430,8430,8430,8430,0
20241030,091600,19053180,8430,8450,8450,8430,147
20241030,091500,17813040,8460,8460,8460,8460,0
20241030,091400,17813040,8460,8480,8480,8460,18
20241030,091300,17660630,8430,8480,8480,8430,507
20241030,091200,13386270,8480,8480,8480,8480,0
20241030,091100,13386270,8480,8440,8480,8440,40
20241030,091000,13048630,8440,8450,8450,8440,12
20241030,090900,12947240,8480,8480,8480,8480,0
20241030,090800,12947240,8480,8480,8480,8480,0
20241030,090700,12947240,8480,8480,8480,8480,0
20241030,090600,12947240,8480,8480,8480,8480,0
20241030,090500,12947240,8480,8480,8480,8480,1
20241030,090400,12938760,8440,8480,8480,8440,395
20241030,090300,9595900,8460,8460,8460,8460,1
20241030,090200,9587440,8470,8470,8470,8470,1
20241030,090100,9578970,8440,8440,8440,8440,0
20241030,090000,9578970,8440,8470,8470,8440,1131