KissMeData/194700/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,204000,535682160,9750,9750,9750,9750,497
20241030,203900,535682160,9750,9750,9750,9750,0
20241030,203800,535682160,9750,9750,9750,9750,0
20241030,203700,535682160,9750,9750,9750,9750,0
20241030,203600,535682160,9750,9750,9750,9750,0
20241030,203500,535682160,9750,9750,9750,9750,0
20241030,203400,535682160,9750,9750,9750,9750,0
20241030,203300,535682160,9750,9750,9750,9750,0
20241030,203200,535682160,9750,9750,9750,9750,0
20241030,203100,535682160,9750,9750,9750,9750,0
20241030,203000,535682160,9750,9750,9750,9750,0
20241030,202900,535682160,9750,9750,9750,9750,0
20241030,202800,535682160,9750,9750,9750,9750,0
20241030,202700,535682160,9750,9750,9750,9750,0
20241030,202600,535682160,9750,9750,9750,9750,0
20241030,202500,535682160,9750,9750,9750,9750,0
20241030,202400,535682160,9750,9750,9750,9750,0
20241030,202300,535682160,9750,9750,9750,9750,0
20241030,202200,535682160,9750,9750,9750,9750,0
20241030,202100,535682160,9750,9750,9750,9750,0
20241030,202000,535682160,9750,9750,9750,9750,0
20241030,201900,535682160,9750,9750,9750,9750,0
20241030,201800,535682160,9750,9750,9750,9750,0
20241030,201700,535682160,9750,9750,9750,9750,0
20241030,201600,535682160,9750,9750,9750,9750,0
20241030,201500,535682160,9750,9750,9750,9750,0
20241030,201400,535682160,9750,9750,9750,9750,0
20241030,201300,535682160,9750,9750,9750,9750,0
20241030,201200,535682160,9750,9750,9750,9750,0
20241030,201100,535682160,9750,9750,9750,9750,0
20241030,201000,535682160,9750,9750,9750,9750,497
20241030,200900,535682160,9750,9750,9750,9750,0
20241030,200800,535682160,9750,9750,9750,9750,0
20241030,200700,535682160,9750,9750,9750,9750,0
20241030,200600,535682160,9750,9750,9750,9750,0
20241030,200500,535682160,9750,9750,9750,9750,0
20241030,200400,535682160,9750,9750,9750,9750,0
20241030,200300,535682160,9750,9750,9750,9750,0
20241030,200200,535682160,9750,9750,9750,9750,0
20241030,200100,535682160,9750,9750,9750,9750,0
20241030,200000,535682160,9750,9750,9750,9750,0
20241030,195900,535682160,9750,9750,9750,9750,0
20241030,195800,535682160,9750,9750,9750,9750,0
20241030,195700,535682160,9750,9750,9750,9750,0
20241030,195600,535682160,9750,9750,9750,9750,0
20241030,195500,535682160,9750,9750,9750,9750,0
20241030,195400,535682160,9750,9750,9750,9750,0
20241030,195300,535682160,9750,9750,9750,9750,0
20241030,195200,535682160,9750,9750,9750,9750,0
20241030,195100,535682160,9750,9750,9750,9750,0
20241030,195000,535682160,9750,9750,9750,9750,0
20241030,194900,535682160,9750,9750,9750,9750,0
20241030,194800,535682160,9750,9750,9750,9750,0
20241030,194700,535682160,9750,9750,9750,9750,0
20241030,194600,535682160,9750,9750,9750,9750,0
20241030,194500,535682160,9750,9750,9750,9750,0
20241030,194400,535682160,9750,9750,9750,9750,0
20241030,194300,535682160,9750,9750,9750,9750,0
20241030,194200,535682160,9750,9750,9750,9750,0
20241030,194100,535682160,9750,9750,9750,9750,0
20241030,194000,535682160,9750,9750,9750,9750,497
20241030,193900,535682160,9750,9750,9750,9750,0
20241030,193800,535682160,9750,9750,9750,9750,0
20241030,193700,535682160,9750,9750,9750,9750,0
20241030,193600,535682160,9750,9750,9750,9750,0
20241030,193500,535682160,9750,9750,9750,9750,0
20241030,193400,535682160,9750,9750,9750,9750,0
20241030,193300,535682160,9750,9750,9750,9750,0
20241030,193200,535682160,9750,9750,9750,9750,0
20241030,193100,535682160,9750,9750,9750,9750,0
20241030,193000,535682160,9750,9750,9750,9750,0
20241030,192900,535682160,9750,9750,9750,9750,0
20241030,192800,535682160,9750,9750,9750,9750,0
20241030,192700,535682160,9750,9750,9750,9750,0
20241030,192600,535682160,9750,9750,9750,9750,0
20241030,192500,535682160,9750,9750,9750,9750,0
20241030,192400,535682160,9750,9750,9750,9750,0
20241030,192300,535682160,9750,9750,9750,9750,0
20241030,192200,535682160,9750,9750,9750,9750,0
20241030,192100,535682160,9750,9750,9750,9750,0
20241030,192000,535682160,9750,9750,9750,9750,0
20241030,191900,535682160,9750,9750,9750,9750,0
20241030,191800,535682160,9750,9750,9750,9750,0
20241030,191700,535682160,9750,9750,9750,9750,0
20241030,191600,535682160,9750,9750,9750,9750,0
20241030,191500,535682160,9750,9750,9750,9750,0
20241030,191400,535682160,9750,9750,9750,9750,0
20241030,191300,535682160,9750,9750,9750,9750,0
20241030,191200,535682160,9750,9750,9750,9750,0
20241030,191100,535682160,9750,9750,9750,9750,0
20241030,191000,535682160,9750,9750,9750,9750,497
20241030,190900,535682160,9750,9750,9750,9750,0
20241030,190800,535682160,9750,9750,9750,9750,0
20241030,190700,535682160,9750,9750,9750,9750,0
20241030,190600,535682160,9750,9750,9750,9750,0
20241030,190500,535682160,9750,9750,9750,9750,0
20241030,190400,535682160,9750,9750,9750,9750,0
20241030,190300,535682160,9750,9750,9750,9750,0
20241030,190200,535682160,9750,9750,9750,9750,0
20241030,190100,535682160,9750,9750,9750,9750,0
20241030,190000,535682160,9750,9750,9750,9750,0
20241030,185900,535682160,9750,9750,9750,9750,0
20241030,185800,535682160,9750,9750,9750,9750,0
20241030,185700,535682160,9750,9750,9750,9750,0
20241030,185600,535682160,9750,9750,9750,9750,0
20241030,185500,535682160,9750,9750,9750,9750,0
20241030,185400,535682160,9750,9750,9750,9750,0
20241030,185300,535682160,9750,9750,9750,9750,0
20241030,185200,535682160,9750,9750,9750,9750,0
20241030,185100,535682160,9750,9750,9750,9750,0
20241030,185000,535682160,9750,9750,9750,9750,0
20241030,184900,535682160,9750,9750,9750,9750,0
20241030,184800,535682160,9750,9750,9750,9750,0
20241030,184700,535682160,9750,9750,9750,9750,0
20241030,184600,535682160,9750,9750,9750,9750,0
20241030,184500,535682160,9750,9750,9750,9750,0
20241030,184400,535682160,9750,9750,9750,9750,0
20241030,184300,535682160,9750,9750,9750,9750,0
20241030,184200,535682160,9750,9750,9750,9750,0
20241030,184100,535682160,9750,9750,9750,9750,0
20241030,184000,535682160,9750,9750,9750,9750,497
20241030,183900,535682160,9750,9750,9750,9750,0
20241030,183800,535682160,9750,9750,9750,9750,0
20241030,183700,535682160,9750,9750,9750,9750,0
20241030,183600,535682160,9750,9750,9750,9750,0
20241030,183500,535682160,9750,9750,9750,9750,0
20241030,183400,535682160,9750,9750,9750,9750,0
20241030,183300,535682160,9750,9750,9750,9750,0
20241030,183200,535682160,9750,9750,9750,9750,0
20241030,183100,535682160,9750,9750,9750,9750,0
20241030,183000,535682160,9750,9750,9750,9750,0
20241030,182900,535682160,9750,9750,9750,9750,0
20241030,182800,535682160,9750,9750,9750,9750,0
20241030,182700,535682160,9750,9750,9750,9750,0
20241030,182600,535682160,9750,9750,9750,9750,0
20241030,182500,535682160,9750,9750,9750,9750,0
20241030,182400,535682160,9750,9750,9750,9750,0
20241030,182300,535682160,9750,9750,9750,9750,0
20241030,182200,535682160,9750,9750,9750,9750,0
20241030,182100,535682160,9750,9750,9750,9750,0
20241030,182000,535682160,9750,9750,9750,9750,0
20241030,181900,535682160,9750,9750,9750,9750,0
20241030,181800,535682160,9750,9750,9750,9750,0
20241030,181700,535682160,9750,9750,9750,9750,0
20241030,181600,535682160,9750,9750,9750,9750,0
20241030,181500,535682160,9750,9750,9750,9750,0
20241030,181400,535682160,9750,9750,9750,9750,0
20241030,181300,535682160,9750,9750,9750,9750,0
20241030,181200,535682160,9750,9750,9750,9750,0
20241030,181100,535682160,9750,9750,9750,9750,0
20241030,181000,535682160,9750,9750,9750,9750,497
20241030,180900,535682160,9750,9750,9750,9750,0
20241030,180800,535682160,9750,9750,9750,9750,0
20241030,180700,535682160,9750,9750,9750,9750,0
20241030,180600,535682160,9750,9750,9750,9750,0
20241030,180500,535682160,9750,9750,9750,9750,0
20241030,180400,535682160,9750,9750,9750,9750,0
20241030,180300,535682160,9750,9750,9750,9750,0
20241030,180200,535682160,9750,9750,9750,9750,0
20241030,180100,535682160,9750,9750,9750,9750,0
20241030,180000,535682160,9750,9750,9750,9750,0
20241030,175900,535682160,9750,9750,9750,9750,0
20241030,175800,535682160,9750,9750,9750,9750,0
20241030,175700,535682160,9750,9750,9750,9750,0
20241030,175600,535682160,9750,9750,9750,9750,0
20241030,175500,535682160,9750,9750,9750,9750,0
20241030,175400,535682160,9750,9750,9750,9750,0
20241030,175300,535682160,9750,9750,9750,9750,0
20241030,175200,535682160,9750,9750,9750,9750,0
20241030,175100,535682160,9750,9750,9750,9750,0
20241030,175000,535682160,9750,9750,9750,9750,0
20241030,174900,535682160,9750,9750,9750,9750,0
20241030,174800,535682160,9750,9750,9750,9750,0
20241030,174700,535682160,9750,9750,9750,9750,0
20241030,174600,535682160,9750,9750,9750,9750,0
20241030,174500,535682160,9750,9750,9750,9750,0
20241030,174400,535682160,9750,9750,9750,9750,0
20241030,174300,535682160,9750,9750,9750,9750,0
20241030,174200,535682160,9750,9750,9750,9750,0
20241030,174100,535682160,9750,9750,9750,9750,0
20241030,174000,535682160,9750,9750,9750,9750,497
20241030,173900,535682160,9750,9750,9750,9750,0
20241030,173800,535682160,9750,9750,9750,9750,0
20241030,173700,535682160,9750,9750,9750,9750,0
20241030,173600,535682160,9750,9750,9750,9750,0
20241030,173500,535682160,9750,9750,9750,9750,0
20241030,173400,535682160,9750,9750,9750,9750,0
20241030,173300,535682160,9750,9750,9750,9750,0
20241030,173200,535682160,9750,9750,9750,9750,0
20241030,173100,535682160,9750,9750,9750,9750,0
20241030,173000,535682160,9750,9750,9750,9750,0
20241030,172900,535682160,9750,9750,9750,9750,0
20241030,172800,535682160,9750,9750,9750,9750,0
20241030,172700,535682160,9750,9750,9750,9750,0
20241030,172600,535682160,9750,9750,9750,9750,0
20241030,172500,535682160,9750,9750,9750,9750,0
20241030,172400,535682160,9750,9750,9750,9750,0
20241030,172300,535682160,9750,9750,9750,9750,0
20241030,172200,535682160,9750,9750,9750,9750,0
20241030,172100,535682160,9750,9750,9750,9750,0
20241030,172000,535682160,9750,9750,9750,9750,0
20241030,171900,535682160,9750,9750,9750,9750,0
20241030,171800,535682160,9750,9750,9750,9750,0
20241030,171700,535682160,9750,9750,9750,9750,0
20241030,171600,535682160,9750,9750,9750,9750,0
20241030,171500,535682160,9750,9750,9750,9750,0
20241030,171400,535682160,9750,9750,9750,9750,0
20241030,171300,535682160,9750,9750,9750,9750,0
20241030,171200,535682160,9750,9750,9750,9750,0
20241030,171100,535682160,9750,9750,9750,9750,0
20241030,171000,535682160,9750,9750,9750,9750,497
20241030,170900,535682160,9750,9750,9750,9750,0
20241030,170800,535682160,9750,9750,9750,9750,0
20241030,170700,535682160,9750,9750,9750,9750,0
20241030,170600,535682160,9750,9750,9750,9750,0
20241030,170500,535682160,9750,9750,9750,9750,0
20241030,170400,535682160,9750,9750,9750,9750,0
20241030,170300,535682160,9750,9750,9750,9750,0
20241030,170200,535682160,9750,9750,9750,9750,0
20241030,170100,535682160,9750,9750,9750,9750,0
20241030,170000,535682160,9750,9750,9750,9750,0
20241030,165900,535682160,9750,9750,9750,9750,0
20241030,165800,535682160,9750,9750,9750,9750,0
20241030,165700,535682160,9750,9750,9750,9750,0
20241030,165600,535682160,9750,9750,9750,9750,0
20241030,165500,535682160,9750,9750,9750,9750,0
20241030,165400,535682160,9750,9750,9750,9750,0
20241030,165300,535682160,9750,9750,9750,9750,0
20241030,165200,535682160,9750,9750,9750,9750,0
20241030,165100,535682160,9750,9750,9750,9750,0
20241030,165000,535682160,9750,9750,9750,9750,0
20241030,164900,535682160,9750,9750,9750,9750,0
20241030,164800,535682160,9750,9750,9750,9750,0
20241030,164700,535682160,9750,9750,9750,9750,0
20241030,164600,535682160,9750,9750,9750,9750,0
20241030,164500,535682160,9750,9750,9750,9750,0
20241030,164400,535682160,9750,9750,9750,9750,0
20241030,164300,535682160,9750,9750,9750,9750,0
20241030,164200,535682160,9750,9750,9750,9750,0
20241030,164100,535682160,9750,9750,9750,9750,0
20241030,164000,535682160,9750,9750,9750,9750,497
20241030,163900,535682160,9750,9750,9750,9750,0
20241030,163800,535682160,9750,9750,9750,9750,0
20241030,163700,535682160,9750,9750,9750,9750,0
20241030,163600,535682160,9750,9750,9750,9750,0
20241030,163500,535682160,9750,9750,9750,9750,0
20241030,163400,535682160,9750,9750,9750,9750,0
20241030,163300,535682160,9750,9750,9750,9750,0
20241030,163200,535682160,9750,9750,9750,9750,0
20241030,163100,535682160,9750,9750,9750,9750,0
20241030,163000,535682160,9750,9750,9750,9750,0
20241030,162900,535682160,9750,9750,9750,9750,0
20241030,162800,535682160,9750,9750,9750,9750,0
20241030,162700,535682160,9750,9750,9750,9750,0
20241030,162600,535682160,9750,9750,9750,9750,0
20241030,162500,535682160,9750,9750,9750,9750,0
20241030,162400,535682160,9750,9750,9750,9750,0
20241030,162300,535682160,9750,9750,9750,9750,0
20241030,162200,535682160,9750,9750,9750,9750,0
20241030,162100,535682160,9750,9750,9750,9750,0
20241030,162000,535682160,9750,9750,9750,9750,0
20241030,161900,535682160,9750,9750,9750,9750,0
20241030,161800,535682160,9750,9750,9750,9750,0
20241030,161700,535682160,9750,9750,9750,9750,0
20241030,161600,535682160,9750,9750,9750,9750,0
20241030,161500,535682160,9750,9750,9750,9750,0
20241030,161400,535682160,9750,9750,9750,9750,0
20241030,161300,535682160,9750,9750,9750,9750,0
20241030,161200,535682160,9750,9750,9750,9750,0
20241030,161100,535682160,9750,9750,9750,9750,0
20241030,161000,535682160,9750,9750,9750,9750,497
20241030,160900,535682160,9750,9750,9750,9750,0
20241030,160800,535682160,9750,9750,9750,9750,0
20241030,160700,535682160,9750,9750,9750,9750,0
20241030,160600,535682160,9750,9750,9750,9750,0
20241030,160500,535682160,9750,9750,9750,9750,0
20241030,160400,535682160,9750,9750,9750,9750,0
20241030,160300,535682160,9750,9750,9750,9750,0
20241030,160200,535682160,9750,9750,9750,9750,0
20241030,160100,535682160,9750,9750,9750,9750,0
20241030,160000,535682160,9750,9750,9750,9750,0
20241030,155900,535682160,9750,9750,9750,9750,0
20241030,155800,535682160,9750,9750,9750,9750,0
20241030,155700,535682160,9750,9750,9750,9750,0
20241030,155600,535682160,9750,9750,9750,9750,0
20241030,155500,535682160,9750,9750,9750,9750,0
20241030,155400,535682160,9750,9750,9750,9750,0
20241030,155300,535682160,9750,9750,9750,9750,0
20241030,155200,535682160,9750,9750,9750,9750,0
20241030,155100,535682160,9750,9750,9750,9750,0
20241030,155000,535682160,9750,9750,9750,9750,0
20241030,154900,535682160,9750,9750,9750,9750,0
20241030,154800,535682160,9750,9750,9750,9750,0
20241030,154700,535682160,9750,9750,9750,9750,0
20241030,154600,535682160,9750,9750,9750,9750,0
20241030,154500,535682160,9750,9750,9750,9750,0
20241030,154400,535682160,9750,9750,9750,9750,0
20241030,154300,535682160,9750,9750,9750,9750,0
20241030,154200,535682160,9750,9750,9750,9750,0
20241030,154100,535682160,9750,9750,9750,9750,0
20241030,154000,535682160,9750,9750,9750,9750,497
20241030,153900,535682160,9750,9750,9750,9750,0
20241030,153800,535682160,9750,9750,9750,9750,0
20241030,153700,535682160,9750,9750,9750,9750,0
20241030,153600,535682160,9750,9750,9750,9750,0
20241030,153500,535682160,9750,9750,9750,9750,0
20241030,153400,535682160,9750,9750,9750,9750,0
20241030,153300,535682160,9750,9750,9750,9750,0
20241030,153200,535682160,9750,9750,9750,9750,0
20241030,153100,535682160,9750,9750,9750,9750,0
20241030,153000,535682160,9750,9750,9750,9750,497
20241030,152900,530836410,9740,9740,9740,9740,0
20241030,152800,530836410,9740,9740,9740,9740,0
20241030,152700,530836410,9740,9740,9740,9740,0
20241030,152600,530836410,9740,9740,9740,9740,0
20241030,152500,530836410,9740,9740,9740,9740,0
20241030,152400,530836410,9740,9740,9740,9740,0
20241030,152300,530836410,9740,9740,9740,9740,0
20241030,152200,530836410,9740,9740,9740,9740,0
20241030,152100,530836410,9740,9740,9740,9740,0
20241030,152000,530836410,9740,9740,9740,9740,0
20241030,151900,530836410,9740,9740,9740,9700,602
20241030,151800,524991610,9750,9780,9780,9750,61
20241030,151700,524395790,9780,9780,9780,9780,0
20241030,151600,524395790,9780,9780,9780,9740,155
20241030,151500,522885930,9750,9770,9780,9750,323
20241030,151400,519732650,9780,9780,9780,9780,50
20241030,151300,519243650,9780,9780,9780,9780,4
20241030,151200,519204530,9740,9770,9770,9740,152
20241030,151100,517723750,9770,9770,9770,9770,200
20241030,151000,515769750,9770,9770,9770,9770,0
20241030,150900,515769750,9770,9770,9770,9770,0
20241030,150800,515769750,9770,9760,9770,9760,5
20241030,150700,515720930,9760,9760,9760,9760,0
20241030,150600,515720930,9760,9730,9770,9730,72
20241030,150500,515020110,9720,9700,9720,9700,65
20241030,150400,514388330,9710,9720,9720,9710,113
20241030,150300,513290100,9710,9730,9730,9710,453
20241030,150200,508887410,9740,9740,9740,9740,25
20241030,150100,508643910,9730,9760,9760,9730,1418
20241030,150000,494829590,9760,9750,9760,9730,2401
20241030,145900,471466480,9760,9760,9760,9760,0
20241030,145800,471466480,9760,9760,9760,9760,0
20241030,145700,471466480,9760,9740,9760,9740,101
20241030,145600,470482720,9740,9740,9740,9740,100
20241030,145500,469508720,9760,9760,9760,9760,0
20241030,145400,469508720,9760,9760,9760,9760,4
20241030,145300,469469680,9760,9740,9760,9740,102
20241030,145200,468476160,9740,9740,9740,9740,10
20241030,145100,468378760,9730,9730,9730,9730,0
20241030,145000,468378760,9730,9730,9730,9730,9
20241030,144900,468291190,9770,9770,9770,9770,0
20241030,144800,468291190,9770,9740,9770,9740,241
20241030,144700,465943820,9740,9740,9740,9740,1
20241030,144600,465934080,9730,9730,9730,9730,0
20241030,144500,465934080,9730,9730,9730,9730,7
20241030,144400,465865970,9740,9730,9740,9730,4
20241030,144300,465827030,9740,9740,9740,9740,0
20241030,144200,465827030,9740,9740,9740,9740,30
20241030,144100,465534830,9740,9740,9740,9740,0
20241030,144000,465534830,9740,9730,9740,9730,9
20241030,143900,465447240,9740,9740,9740,9740,0
20241030,143800,465447240,9740,9740,9740,9740,0
20241030,143700,465447240,9740,9730,9740,9730,3
20241030,143600,465418040,9730,9730,9730,9730,498
20241030,143500,460572500,9740,9730,9740,9730,209
20241030,143400,458538910,9730,9730,9730,9730,115
20241030,143300,457419960,9730,9730,9730,9730,0
20241030,143200,457419960,9730,9740,9740,9730,413
20241030,143100,453398340,9730,9730,9730,9730,2
20241030,143000,453378880,9730,9730,9730,9730,6
20241030,142900,453320500,9730,9730,9730,9730,5
20241030,142800,453271850,9730,9740,9740,9730,1000
20241030,142700,443535850,9740,9740,9740,9740,0
20241030,142600,443535850,9740,9740,9740,9740,500
20241030,142500,438665850,9740,9740,9740,9740,8
20241030,142400,438587930,9760,9760,9760,9760,1
20241030,142300,438578170,9750,9760,9760,9750,201
20241030,142200,436617980,9770,9770,9770,9770,0
20241030,142100,436617980,9770,9770,9770,9770,10
20241030,142000,436520280,9760,9760,9760,9760,17
20241030,141900,436354360,9760,9760,9760,9760,3
20241030,141800,436325080,9770,9770,9770,9770,1
20241030,141700,436315310,9760,9760,9760,9760,0
20241030,141600,436315310,9760,9760,9760,9760,14
20241030,141500,436178670,9770,9770,9770,9770,5
20241030,141400,436129820,9760,9770,9770,9760,37
20241030,141300,435768400,9770,9770,9770,9770,10
20241030,141200,435670700,9760,9760,9760,9760,2
20241030,141100,435651180,9760,9760,9760,9760,0
20241030,141000,435651180,9760,9760,9760,9760,0
20241030,140900,435651180,9760,9760,9760,9760,7
20241030,140800,435582860,9760,9760,9760,9760,60
20241030,140700,434997260,9760,9760,9760,9760,0
20241030,140600,434997260,9760,9750,9760,9750,121
20241030,140500,433816320,9750,9750,9750,9750,0
20241030,140400,433816320,9750,9750,9750,9750,7
20241030,140300,433748070,9750,9750,9750,9750,0
20241030,140200,433748070,9750,9750,9750,9750,0
20241030,140100,433748070,9750,9750,9750,9750,0
20241030,140000,433748070,9750,9750,9750,9750,0
20241030,135900,433748070,9750,9750,9750,9750,8
20241030,135800,433670070,9760,9760,9760,9760,0
20241030,135700,433670070,9760,9760,9760,9760,1
20241030,135600,433660310,9750,9750,9750,9750,0
20241030,135500,433660310,9750,9750,9750,9750,0
20241030,135400,433660310,9750,9750,9750,9750,7
20241030,135300,433592060,9750,9740,9750,9740,30
20241030,135200,433299580,9740,9740,9740,9740,0
20241030,135100,433299580,9740,9740,9740,9740,0
20241030,135000,433299580,9740,9740,9740,9740,102
20241030,134900,432306100,9740,9740,9740,9740,7
20241030,134800,432237920,9740,9740,9740,9740,0
20241030,134700,432237920,9740,9750,9750,9740,16
20241030,134600,432081940,9750,9750,9750,9750,11
20241030,134500,431974690,9750,9750,9750,9750,1
20241030,134400,431964940,9740,9740,9740,9740,7
20241030,134300,431896760,9750,9750,9750,9750,10
20241030,134200,431799260,9750,9750,9750,9750,50
20241030,134100,431311760,9740,9750,9750,9740,39
20241030,134000,430931530,9750,9740,9750,9740,60
20241030,133900,430347060,9740,9750,9750,9740,206
20241030,133800,428339620,9750,9750,9750,9750,0
20241030,133700,428339620,9750,9750,9750,9750,0
20241030,133600,428339620,9750,9740,9750,9740,121
20241030,133500,427160070,9740,9740,9740,9740,0
20241030,133400,427160070,9740,9740,9740,9740,8
20241030,133300,427082150,9750,9750,9750,9750,0
20241030,133200,427082150,9750,9750,9750,9750,1
20241030,133100,427072400,9740,9740,9740,9740,1
20241030,133000,427062660,9740,9740,9740,9740,1192
20241030,132900,415452580,9740,9740,9740,9740,7
20241030,132800,415384400,9750,9750,9750,9750,6
20241030,132700,415325900,9750,9760,9770,9750,1632
20241030,132600,399405330,9760,9760,9760,9760,0
20241030,132500,399405330,9760,9760,9760,9760,0
20241030,132400,399405330,9760,9770,9770,9760,7
20241030,132300,399336970,9780,9780,9780,9780,0
20241030,132200,399336970,9780,9780,9780,9780,43
20241030,132100,398916430,9780,9780,9780,9780,1
20241030,132000,398906650,9770,9770,9770,9770,0
20241030,131900,398906650,9770,9770,9770,9770,15
20241030,131800,398760100,9770,9770,9770,9770,69
20241030,131700,398085970,9770,9770,9770,9770,0
20241030,131600,398085970,9770,9770,9770,9770,2
20241030,131500,398066430,9770,9770,9770,9770,0
20241030,131400,398066430,9770,9770,9770,9770,0
20241030,131300,398066430,9770,9780,9780,9770,8
20241030,131200,397988260,9770,9770,9770,9770,0
20241030,131100,397988260,9770,9770,9770,9770,86
20241030,131000,397148040,9770,9770,9770,9770,10
20241030,130900,397050340,9760,9760,9760,9760,616
20241030,130800,391038180,9760,9760,9760,9760,7
20241030,130700,390969860,9770,9770,9770,9770,3
20241030,130600,390940550,9770,9770,9770,9770,3
20241030,130500,390911240,9770,9770,9770,9770,0
20241030,130400,390911240,9770,9760,9770,9760,452
20241030,130300,386499690,9760,9760,9760,9760,1
20241030,130200,386489930,9790,9790,9790,9790,0
20241030,130100,386489930,9790,9780,9790,9780,2
20241030,130000,386470360,9760,9770,9770,9760,110
20241030,125900,385396260,9770,9770,9770,9770,6
20241030,125800,385337640,9780,9780,9780,9780,1
20241030,125700,385327860,9780,9770,9780,9770,40
20241030,125600,384936680,9770,9770,9770,9770,0
20241030,125500,384936680,9770,9770,9770,9770,0
20241030,125400,384936680,9770,9770,9770,9770,0
20241030,125300,384936680,9770,9770,9780,9770,107
20241030,125200,383890490,9770,9770,9770,9770,1
20241030,125100,383880720,9760,9760,9760,9760,0
20241030,125000,383880720,9760,9760,9760,9760,1
20241030,124900,383870960,9760,9760,9760,9760,0
20241030,124800,383870960,9760,9760,9760,9760,7
20241030,124700,383802640,9770,9770,9770,9770,0
20241030,124600,383802640,9770,9770,9770,9770,2
20241030,124500,383783100,9760,9760,9760,9760,172
20241030,124400,382104380,9770,9770,9770,9770,126
20241030,124300,380873360,9770,9770,9770,9770,37
20241030,124200,380511870,9770,9770,9770,9770,0
20241030,124100,380511870,9770,9770,9770,9770,0
20241030,124000,380511870,9770,9770,9770,9770,114
20241030,123900,379398090,9770,9770,9770,9770,0
20241030,123800,379398090,9770,9770,9770,9770,7
20241030,123700,379329700,9780,9780,9780,9780,4
20241030,123600,379290580,9780,9780,9780,9780,0
20241030,123500,379290580,9780,9780,9780,9780,2
20241030,123400,379271020,9780,9770,9780,9770,55
20241030,123300,378733170,9770,9770,9770,9770,7
20241030,123200,378664780,9770,9770,9770,9770,23
20241030,123100,378440070,9780,9780,9780,9780,0
20241030,123000,378440070,9780,9780,9780,9780,9
20241030,122900,378352050,9780,9780,9780,9780,1
20241030,122800,378342270,9770,9770,9770,9770,7
20241030,122700,378273880,9780,9780,9780,9780,0
20241030,122600,378273880,9780,9770,9780,9770,2
20241030,122500,378254330,9780,9780,9780,9780,1
20241030,122400,378244550,9770,9770,9770,9770,0
20241030,122300,378244550,9770,9770,9770,9770,7
20241030,122200,378176160,9770,9770,9770,9770,120
20241030,122100,377003760,9770,9770,9770,9770,0
20241030,122000,377003760,9770,9770,9770,9770,196
20241030,121900,375088840,9780,9780,9780,9780,9
20241030,121800,375000820,9780,9780,9780,9780,7
20241030,121700,374932360,9790,9790,9790,9790,0
20241030,121600,374932360,9790,9790,9790,9790,1
20241030,121500,374922570,9780,9780,9780,9780,34
20241030,121400,374590050,9780,9780,9780,9780,2
20241030,121300,374570490,9770,9770,9770,9770,8
20241030,121200,374492330,9780,9780,9780,9780,1
20241030,121100,374482550,9760,9760,9760,9760,0
20241030,121000,374482550,9760,9760,9760,9760,0
20241030,120900,374482550,9760,9760,9760,9760,0
20241030,120800,374482550,9760,9760,9760,9760,7
20241030,120700,374414230,9760,9760,9760,9760,36
20241030,120600,374062870,9780,9770,9780,9770,6
20241030,120500,374004230,9790,9790,9790,9790,0
20241030,120400,374004230,9790,9790,9790,9790,1
20241030,120300,373994440,9770,9770,9770,9770,57
20241030,120200,373437550,9780,9780,9780,9780,20
20241030,120100,373241950,9780,9780,9780,9780,0
20241030,120000,373241950,9780,9780,9780,9780,26
20241030,115900,372987670,9780,9780,9780,9780,11
20241030,115800,372880090,9780,9780,9780,9780,0
20241030,115700,372880090,9780,9780,9780,9780,7
20241030,115600,372811630,9780,9780,9780,9780,0
20241030,115500,372811630,9780,9770,9780,9770,8
20241030,115400,372733410,9780,9780,9780,9780,10
20241030,115300,372635610,9780,9780,9780,9780,36
20241030,115200,372283530,9780,9780,9780,9780,7
20241030,115100,372215070,9790,9790,9790,9790,0
20241030,115000,372215070,9790,9790,9790,9790,34
20241030,114900,371882210,9790,9790,9790,9790,0
20241030,114800,371882210,9790,9790,9790,9790,2
20241030,114700,371862630,9790,9790,9790,9790,7
20241030,114600,371794100,9810,9810,9810,9810,0
20241030,114500,371794100,9810,9800,9810,9800,4
20241030,114400,371754870,9800,9800,9800,9800,1
20241030,114300,371745070,9790,9790,9790,9790,4
20241030,114200,371705910,9790,9800,9800,9790,20
20241030,114100,371510000,9810,9810,9820,9810,5
20241030,114000,371460940,9810,9810,9810,9810,2
20241030,113900,371441320,9820,9800,9820,9800,2
20241030,113800,371421700,9790,9790,9790,9790,0
20241030,113700,371421700,9790,9790,9790,9790,7
20241030,113600,371353170,9790,9810,9820,9790,13
20241030,113500,371225580,9820,9790,9820,9790,1439
20241030,113400,357096580,9760,9760,9760,9760,6
20241030,113300,357038020,9770,9770,9770,9770,0
20241030,113200,357038020,9770,9780,9780,9770,600
20241030,113100,351175910,9800,9810,9810,9800,5336
20241030,113000,298830550,9820,9820,9820,9820,66
20241030,112900,298182430,9810,9810,9810,9810,47
20241030,112800,297721360,9810,9810,9810,9810,7
20241030,112700,297652690,9830,9830,9830,9830,0
20241030,112600,297652690,9830,9830,9830,9830,0
20241030,112500,297652690,9830,9810,9830,9810,141
20241030,112400,296267680,9810,9810,9810,9810,300
20241030,112300,293324680,9810,9810,9810,9810,1
20241030,112200,293314870,9810,9830,9830,9810,1062
20241030,112100,282890350,9840,9830,9840,9830,6
20241030,112000,282831360,9840,9840,9840,9840,0
20241030,111900,282831360,9840,9840,9840,9840,1
20241030,111800,282821520,9840,9840,9840,9840,1
20241030,111700,282811680,9830,9830,9830,9830,8
20241030,111600,282733040,9840,9850,9850,9840,451
20241030,111500,278290790,9850,9850,9850,9850,0
20241030,111400,278290790,9850,9830,9850,9830,5
20241030,111300,278241620,9850,9830,9850,9830,13
20241030,111200,278113810,9820,9820,9820,9820,7
20241030,111100,278045070,9830,9830,9830,9830,342
20241030,111000,274683210,9850,9840,9850,9840,2
20241030,110900,274663520,9830,9830,9830,9830,0
20241030,110800,274663520,9830,9830,9830,9830,0
20241030,110700,274663520,9830,9830,9830,9830,26
20241030,110600,274407940,9850,9850,9850,9850,4
20241030,110500,274368540,9840,9840,9840,9840,0
20241030,110400,274368540,9840,9840,9840,9840,2
20241030,110300,274348860,9840,9840,9840,9840,10
20241030,110200,274250460,9830,9830,9830,9830,7
20241030,110100,274181650,9840,9840,9840,9840,2
20241030,110000,274161970,9830,9830,9830,9830,414
20241030,105900,270092350,9830,9830,9830,9830,25
20241030,105800,269846600,9830,9840,9840,9830,3
20241030,105700,269817090,9840,9830,9840,9830,7
20241030,105600,269748270,9850,9850,9850,9850,0
20241030,105500,269748270,9850,9850,9850,9850,1
20241030,105400,269738420,9830,9830,9830,9830,0
20241030,105300,269738420,9830,9830,9830,9830,1
20241030,105200,269728590,9830,9850,9850,9830,115
20241030,105100,268596960,9850,9850,9850,9850,12
20241030,105000,268478760,9860,9860,9860,9860,2
20241030,104900,268459040,9860,9860,9860,9860,1
20241030,104800,268449180,9860,9850,9860,9850,318
20241030,104700,265314810,9860,9840,9860,9840,412
20241030,104600,261256530,9850,9840,9850,9840,220
20241030,104500,259091550,9850,9840,9850,9840,727
20241030,104400,251937350,9840,9840,9840,9840,0
20241030,104300,251937350,9840,9840,9840,9840,0
20241030,104200,251937350,9840,9840,9840,9840,1
20241030,104100,251927510,9830,9830,9830,9830,7
20241030,104000,251858700,9840,9840,9840,9840,10
20241030,103900,251760300,9840,9840,9840,9840,22
20241030,103800,251543820,9840,9840,9840,9840,42
20241030,103700,251130540,9850,9850,9850,9850,96
20241030,103600,250184940,9860,9850,9860,9850,682
20241030,103500,243463230,9850,9860,9860,9850,41
20241030,103400,243059280,9860,9870,9870,9850,67
20241030,103300,242398530,9860,9850,9870,9850,463
20241030,103200,237835620,9850,9850,9850,9850,340
20241030,103100,234486620,9850,9860,9860,9850,2
20241030,103000,234466910,9860,9860,9860,9860,29
20241030,102900,234180970,9860,9860,9890,9850,1996
20241030,102800,214474200,9860,9840,9860,9840,783
20241030,102700,206764530,9850,9830,9850,9830,439
20241030,102600,202445300,9830,9830,9830,9830,2
20241030,102500,202425640,9830,9810,9830,9810,72
20241030,102400,201718590,9810,9800,9810,9800,1329
20241030,102300,188684380,9820,9810,9830,9810,6
20241030,102200,188625480,9810,9780,9830,9780,2927
20241030,102100,159950190,9770,9760,9770,9760,281
20241030,102000,157206820,9760,9760,9760,9760,531
20241030,101900,152024260,9780,9790,9790,9780,46
20241030,101800,151574330,9790,9790,9790,9790,3
20241030,101700,151544960,9790,9780,9790,9780,302
20241030,101600,148589740,9760,9770,9780,9760,194
20241030,101500,146694960,9770,9780,9780,9760,34
20241030,101400,146362980,9770,9790,9790,9770,51
20241030,101300,145864690,9760,9780,9780,9760,500
20241030,101200,140980030,9780,9790,9790,9780,441
20241030,101100,136663140,9790,9780,9810,9780,1234
20241030,101000,124579660,9770,9760,9770,9760,392
20241030,100900,120751050,9760,9760,9760,9760,0
20241030,100800,120751050,9760,9760,9760,9760,21
20241030,100700,120546090,9760,9760,9760,9760,13
20241030,100600,120419210,9760,9760,9770,9760,542
20241030,100500,115129280,9760,9730,9770,9730,1809
20241030,100400,97510930,9730,9690,9750,9690,1431
20241030,100300,83601680,9690,9690,9690,9690,418
20241030,100200,79551260,9680,9680,9680,9680,660
20241030,100100,73162460,9680,9680,9680,9680,6
20241030,100000,73104380,9670,9670,9670,9670,136
20241030,095900,71789260,9670,9660,9670,9660,10
20241030,095800,71692570,9670,9670,9670,9670,0
20241030,095700,71692570,9670,9670,9670,9670,3
20241030,095600,71663560,9660,9670,9670,9660,2
20241030,095500,71644230,9650,9650,9650,9650,0
20241030,095400,71644230,9650,9650,9650,9650,52
20241030,095300,71142430,9660,9660,9660,9660,0
20241030,095200,71142430,9660,9660,9660,9660,11
20241030,095100,71036170,9670,9670,9670,9670,20
20241030,095000,70842770,9670,9670,9670,9670,28
20241030,094900,70572010,9670,9670,9680,9670,6
20241030,094800,70513980,9670,9670,9670,9670,1
20241030,094700,70504310,9680,9650,9680,9650,214
20241030,094600,68438940,9650,9660,9660,9650,280
20241030,094500,65734940,9680,9690,9690,9670,348
20241030,094400,62367110,9700,9700,9700,9690,17
20241030,094300,62202230,9700,9690,9710,9690,335
20241030,094200,58953810,9690,9690,9690,9690,52
20241030,094100,58449930,9690,9690,9700,9690,8
20241030,094000,58372380,9700,9680,9700,9680,3
20241030,093900,58343300,9700,9670,9700,9670,46
20241030,093800,57898450,9660,9660,9660,9660,53
20241030,093700,57386470,9670,9660,9670,9660,150
20241030,093600,55937460,9660,9660,9660,9660,0
20241030,093500,55937460,9660,9660,9660,9660,0
20241030,093400,55937460,9660,9660,9660,9660,51
20241030,093300,55444800,9660,9660,9660,9660,1
20241030,093200,55435140,9650,9650,9650,9650,102
20241030,093100,54450840,9640,9640,9640,9640,80
20241030,093000,53679640,9650,9650,9650,9650,0
20241030,092900,53679640,9650,9650,9650,9650,110
20241030,092800,52618140,9650,9650,9650,9640,445
20241030,092700,48323900,9660,9660,9660,9660,0
20241030,092600,48323900,9660,9660,9660,9660,211
20241030,092500,46285640,9660,9680,9720,9660,332
20241030,092400,43072970,9680,9680,9680,9680,1
20241030,092300,43063290,9670,9670,9670,9670,83
20241030,092200,42260680,9680,9690,9690,9680,79
20241030,092100,41495380,9700,9690,9700,9690,10
20241030,092000,41398470,9690,9700,9720,9690,30
20241030,091900,41107720,9700,9700,9730,9690,245
20241030,091800,38729910,9700,9670,9700,9660,601
20241030,091700,32910870,9670,9640,9670,9640,385
20241030,091600,29194160,9640,9640,9640,9640,0
20241030,091500,29194160,9640,9640,9650,9640,221
20241030,091400,27063710,9650,9640,9650,9640,105
20241030,091300,26051480,9640,9640,9640,9640,0
20241030,091200,26051480,9640,9600,9640,9600,333
20241030,091100,22842600,9580,9580,9580,9580,1
20241030,091000,22833020,9590,9590,9590,9590,0
20241030,090900,22833020,9590,9580,9590,9580,85
20241030,090800,22018380,9580,9580,9580,9580,1
20241030,090700,22008800,9580,9580,9580,9580,10
20241030,090600,21913000,9560,9560,9560,9560,112
20241030,090500,20842280,9560,9570,9570,9560,50
20241030,090400,20363880,9600,9600,9600,9600,0
20241030,090300,20363880,9600,9600,9600,9600,0
20241030,090200,20363880,9600,9610,9610,9550,65
20241030,090100,19740150,9610,9620,9620,9610,2020
20241030,090000,327760,9640,9640,9640,9640,34