KissMeData/215100/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,204700,566531645,3385,3385,3385,3385,6170
20241030,204600,566531645,3385,3385,3385,3385,0
20241030,204500,566531645,3385,3385,3385,3385,0
20241030,204400,566531645,3385,3385,3385,3385,0
20241030,204300,566531645,3385,3385,3385,3385,0
20241030,204200,566531645,3385,3385,3385,3385,0
20241030,204100,566531645,3385,3385,3385,3385,0
20241030,204000,566531645,3385,3385,3385,3385,0
20241030,203900,566531645,3385,3385,3385,3385,0
20241030,203800,566531645,3385,3385,3385,3385,0
20241030,203700,566531645,3385,3385,3385,3385,0
20241030,203600,566531645,3385,3385,3385,3385,0
20241030,203500,566531645,3385,3385,3385,3385,0
20241030,203400,566531645,3385,3385,3385,3385,0
20241030,203300,566531645,3385,3385,3385,3385,0
20241030,203200,566531645,3385,3385,3385,3385,0
20241030,203100,566531645,3385,3385,3385,3385,0
20241030,203000,566531645,3385,3385,3385,3385,0
20241030,202900,566531645,3385,3385,3385,3385,0
20241030,202800,566531645,3385,3385,3385,3385,0
20241030,202700,566531645,3385,3385,3385,3385,0
20241030,202600,566531645,3385,3385,3385,3385,0
20241030,202500,566531645,3385,3385,3385,3385,0
20241030,202400,566531645,3385,3385,3385,3385,0
20241030,202300,566531645,3385,3385,3385,3385,0
20241030,202200,566531645,3385,3385,3385,3385,0
20241030,202100,566531645,3385,3385,3385,3385,0
20241030,202000,566531645,3385,3385,3385,3385,0
20241030,201900,566531645,3385,3385,3385,3385,0
20241030,201800,566531645,3385,3385,3385,3385,0
20241030,201700,566531645,3385,3385,3385,3385,6170
20241030,201600,566531645,3385,3385,3385,3385,0
20241030,201500,566531645,3385,3385,3385,3385,0
20241030,201400,566531645,3385,3385,3385,3385,0
20241030,201300,566531645,3385,3385,3385,3385,0
20241030,201200,566531645,3385,3385,3385,3385,0
20241030,201100,566531645,3385,3385,3385,3385,0
20241030,201000,566531645,3385,3385,3385,3385,0
20241030,200900,566531645,3385,3385,3385,3385,0
20241030,200800,566531645,3385,3385,3385,3385,0
20241030,200700,566531645,3385,3385,3385,3385,0
20241030,200600,566531645,3385,3385,3385,3385,0
20241030,200500,566531645,3385,3385,3385,3385,0
20241030,200400,566531645,3385,3385,3385,3385,0
20241030,200300,566531645,3385,3385,3385,3385,0
20241030,200200,566531645,3385,3385,3385,3385,0
20241030,200100,566531645,3385,3385,3385,3385,0
20241030,200000,566531645,3385,3385,3385,3385,0
20241030,195900,566531645,3385,3385,3385,3385,0
20241030,195800,566531645,3385,3385,3385,3385,0
20241030,195700,566531645,3385,3385,3385,3385,0
20241030,195600,566531645,3385,3385,3385,3385,0
20241030,195500,566531645,3385,3385,3385,3385,0
20241030,195400,566531645,3385,3385,3385,3385,0
20241030,195300,566531645,3385,3385,3385,3385,0
20241030,195200,566531645,3385,3385,3385,3385,0
20241030,195100,566531645,3385,3385,3385,3385,0
20241030,195000,566531645,3385,3385,3385,3385,0
20241030,194900,566531645,3385,3385,3385,3385,0
20241030,194800,566531645,3385,3385,3385,3385,0
20241030,194700,566531645,3385,3385,3385,3385,6170
20241030,194600,566531645,3385,3385,3385,3385,0
20241030,194500,566531645,3385,3385,3385,3385,0
20241030,194400,566531645,3385,3385,3385,3385,0
20241030,194300,566531645,3385,3385,3385,3385,0
20241030,194200,566531645,3385,3385,3385,3385,0
20241030,194100,566531645,3385,3385,3385,3385,0
20241030,194000,566531645,3385,3385,3385,3385,0
20241030,193900,566531645,3385,3385,3385,3385,0
20241030,193800,566531645,3385,3385,3385,3385,0
20241030,193700,566531645,3385,3385,3385,3385,0
20241030,193600,566531645,3385,3385,3385,3385,0
20241030,193500,566531645,3385,3385,3385,3385,0
20241030,193400,566531645,3385,3385,3385,3385,0
20241030,193300,566531645,3385,3385,3385,3385,0
20241030,193200,566531645,3385,3385,3385,3385,0
20241030,193100,566531645,3385,3385,3385,3385,0
20241030,193000,566531645,3385,3385,3385,3385,0
20241030,192900,566531645,3385,3385,3385,3385,0
20241030,192800,566531645,3385,3385,3385,3385,0
20241030,192700,566531645,3385,3385,3385,3385,0
20241030,192600,566531645,3385,3385,3385,3385,0
20241030,192500,566531645,3385,3385,3385,3385,0
20241030,192400,566531645,3385,3385,3385,3385,0
20241030,192300,566531645,3385,3385,3385,3385,0
20241030,192200,566531645,3385,3385,3385,3385,0
20241030,192100,566531645,3385,3385,3385,3385,0
20241030,192000,566531645,3385,3385,3385,3385,0
20241030,191900,566531645,3385,3385,3385,3385,0
20241030,191800,566531645,3385,3385,3385,3385,0
20241030,191700,566531645,3385,3385,3385,3385,6170
20241030,191600,566531645,3385,3385,3385,3385,0
20241030,191500,566531645,3385,3385,3385,3385,0
20241030,191400,566531645,3385,3385,3385,3385,0
20241030,191300,566531645,3385,3385,3385,3385,0
20241030,191200,566531645,3385,3385,3385,3385,0
20241030,191100,566531645,3385,3385,3385,3385,0
20241030,191000,566531645,3385,3385,3385,3385,0
20241030,190900,566531645,3385,3385,3385,3385,0
20241030,190800,566531645,3385,3385,3385,3385,0
20241030,190700,566531645,3385,3385,3385,3385,0
20241030,190600,566531645,3385,3385,3385,3385,0
20241030,190500,566531645,3385,3385,3385,3385,0
20241030,190400,566531645,3385,3385,3385,3385,0
20241030,190300,566531645,3385,3385,3385,3385,0
20241030,190200,566531645,3385,3385,3385,3385,0
20241030,190100,566531645,3385,3385,3385,3385,0
20241030,190000,566531645,3385,3385,3385,3385,0
20241030,185900,566531645,3385,3385,3385,3385,0
20241030,185800,566531645,3385,3385,3385,3385,0
20241030,185700,566531645,3385,3385,3385,3385,0
20241030,185600,566531645,3385,3385,3385,3385,0
20241030,185500,566531645,3385,3385,3385,3385,0
20241030,185400,566531645,3385,3385,3385,3385,0
20241030,185300,566531645,3385,3385,3385,3385,0
20241030,185200,566531645,3385,3385,3385,3385,0
20241030,185100,566531645,3385,3385,3385,3385,0
20241030,185000,566531645,3385,3385,3385,3385,0
20241030,184900,566531645,3385,3385,3385,3385,0
20241030,184800,566531645,3385,3385,3385,3385,0
20241030,184700,566531645,3385,3385,3385,3385,6170
20241030,184600,566531645,3385,3385,3385,3385,0
20241030,184500,566531645,3385,3385,3385,3385,0
20241030,184400,566531645,3385,3385,3385,3385,0
20241030,184300,566531645,3385,3385,3385,3385,0
20241030,184200,566531645,3385,3385,3385,3385,0
20241030,184100,566531645,3385,3385,3385,3385,0
20241030,184000,566531645,3385,3385,3385,3385,0
20241030,183900,566531645,3385,3385,3385,3385,0
20241030,183800,566531645,3385,3385,3385,3385,0
20241030,183700,566531645,3385,3385,3385,3385,0
20241030,183600,566531645,3385,3385,3385,3385,0
20241030,183500,566531645,3385,3385,3385,3385,0
20241030,183400,566531645,3385,3385,3385,3385,0
20241030,183300,566531645,3385,3385,3385,3385,0
20241030,183200,566531645,3385,3385,3385,3385,0
20241030,183100,566531645,3385,3385,3385,3385,0
20241030,183000,566531645,3385,3385,3385,3385,0
20241030,182900,566531645,3385,3385,3385,3385,0
20241030,182800,566531645,3385,3385,3385,3385,0
20241030,182700,566531645,3385,3385,3385,3385,0
20241030,182600,566531645,3385,3385,3385,3385,0
20241030,182500,566531645,3385,3385,3385,3385,0
20241030,182400,566531645,3385,3385,3385,3385,0
20241030,182300,566531645,3385,3385,3385,3385,0
20241030,182200,566531645,3385,3385,3385,3385,0
20241030,182100,566531645,3385,3385,3385,3385,0
20241030,182000,566531645,3385,3385,3385,3385,0
20241030,181900,566531645,3385,3385,3385,3385,0
20241030,181800,566531645,3385,3385,3385,3385,0
20241030,181700,566531645,3385,3385,3385,3385,6170
20241030,181600,566531645,3385,3385,3385,3385,0
20241030,181500,566531645,3385,3385,3385,3385,0
20241030,181400,566531645,3385,3385,3385,3385,0
20241030,181300,566531645,3385,3385,3385,3385,0
20241030,181200,566531645,3385,3385,3385,3385,0
20241030,181100,566531645,3385,3385,3385,3385,0
20241030,181000,566531645,3385,3385,3385,3385,0
20241030,180900,566531645,3385,3385,3385,3385,0
20241030,180800,566531645,3385,3385,3385,3385,0
20241030,180700,566531645,3385,3385,3385,3385,0
20241030,180600,566531645,3385,3385,3385,3385,0
20241030,180500,566531645,3385,3385,3385,3385,0
20241030,180400,566531645,3385,3385,3385,3385,0
20241030,180300,566531645,3385,3385,3385,3385,0
20241030,180200,566531645,3385,3385,3385,3385,0
20241030,180100,566531645,3385,3385,3385,3385,0
20241030,180000,566531645,3385,3385,3385,3385,0
20241030,175900,566531645,3385,3385,3385,3385,0
20241030,175800,566531645,3385,3385,3385,3385,0
20241030,175700,566531645,3385,3385,3385,3385,0
20241030,175600,566531645,3385,3385,3385,3385,0
20241030,175500,566531645,3385,3385,3385,3385,0
20241030,175400,566531645,3385,3385,3385,3385,0
20241030,175300,566531645,3385,3385,3385,3385,0
20241030,175200,566531645,3385,3385,3385,3385,0
20241030,175100,566531645,3385,3385,3385,3385,0
20241030,175000,566531645,3385,3385,3385,3385,0
20241030,174900,566531645,3385,3385,3385,3385,0
20241030,174800,566531645,3385,3385,3385,3385,0
20241030,174700,566531645,3385,3385,3385,3385,6170
20241030,174600,566531645,3385,3385,3385,3385,0
20241030,174500,566531645,3385,3385,3385,3385,0
20241030,174400,566531645,3385,3385,3385,3385,0
20241030,174300,566531645,3385,3385,3385,3385,0
20241030,174200,566531645,3385,3385,3385,3385,0
20241030,174100,566531645,3385,3385,3385,3385,0
20241030,174000,566531645,3385,3385,3385,3385,0
20241030,173900,566531645,3385,3385,3385,3385,0
20241030,173800,566531645,3385,3385,3385,3385,0
20241030,173700,566531645,3385,3385,3385,3385,0
20241030,173600,566531645,3385,3385,3385,3385,0
20241030,173500,566531645,3385,3385,3385,3385,0
20241030,173400,566531645,3385,3385,3385,3385,0
20241030,173300,566531645,3385,3385,3385,3385,0
20241030,173200,566531645,3385,3385,3385,3385,0
20241030,173100,566531645,3385,3385,3385,3385,0
20241030,173000,566531645,3385,3385,3385,3385,0
20241030,172900,566531645,3385,3385,3385,3385,0
20241030,172800,566531645,3385,3385,3385,3385,0
20241030,172700,566531645,3385,3385,3385,3385,0
20241030,172600,566531645,3385,3385,3385,3385,0
20241030,172500,566531645,3385,3385,3385,3385,0
20241030,172400,566531645,3385,3385,3385,3385,0
20241030,172300,566531645,3385,3385,3385,3385,0
20241030,172200,566531645,3385,3385,3385,3385,0
20241030,172100,566531645,3385,3385,3385,3385,0
20241030,172000,566531645,3385,3385,3385,3385,0
20241030,171900,566531645,3385,3385,3385,3385,0
20241030,171800,566531645,3385,3385,3385,3385,0
20241030,171700,566531645,3385,3385,3385,3385,6170
20241030,171600,566531645,3385,3385,3385,3385,0
20241030,171500,566531645,3385,3385,3385,3385,0
20241030,171400,566531645,3385,3385,3385,3385,0
20241030,171300,566531645,3385,3385,3385,3385,0
20241030,171200,566531645,3385,3385,3385,3385,0
20241030,171100,566531645,3385,3385,3385,3385,0
20241030,171000,566531645,3385,3385,3385,3385,0
20241030,170900,566531645,3385,3385,3385,3385,0
20241030,170800,566531645,3385,3385,3385,3385,0
20241030,170700,566531645,3385,3385,3385,3385,0
20241030,170600,566531645,3385,3385,3385,3385,0
20241030,170500,566531645,3385,3385,3385,3385,0
20241030,170400,566531645,3385,3385,3385,3385,0
20241030,170300,566531645,3385,3385,3385,3385,0
20241030,170200,566531645,3385,3385,3385,3385,0
20241030,170100,566531645,3385,3385,3385,3385,0
20241030,170000,566531645,3385,3385,3385,3385,0
20241030,165900,566531645,3385,3385,3385,3385,0
20241030,165800,566531645,3385,3385,3385,3385,0
20241030,165700,566531645,3385,3385,3385,3385,0
20241030,165600,566531645,3385,3385,3385,3385,0
20241030,165500,566531645,3385,3385,3385,3385,0
20241030,165400,566531645,3385,3385,3385,3385,0
20241030,165300,566531645,3385,3385,3385,3385,0
20241030,165200,566531645,3385,3385,3385,3385,0
20241030,165100,566531645,3385,3385,3385,3385,0
20241030,165000,566531645,3385,3385,3385,3385,0
20241030,164900,566531645,3385,3385,3385,3385,0
20241030,164800,566531645,3385,3385,3385,3385,0
20241030,164700,566531645,3385,3385,3385,3385,6170
20241030,164600,566531645,3385,3385,3385,3385,0
20241030,164500,566531645,3385,3385,3385,3385,0
20241030,164400,566531645,3385,3385,3385,3385,0
20241030,164300,566531645,3385,3385,3385,3385,0
20241030,164200,566531645,3385,3385,3385,3385,0
20241030,164100,566531645,3385,3385,3385,3385,0
20241030,164000,566531645,3385,3385,3385,3385,0
20241030,163900,566531645,3385,3385,3385,3385,0
20241030,163800,566531645,3385,3385,3385,3385,0
20241030,163700,566531645,3385,3385,3385,3385,0
20241030,163600,566531645,3385,3385,3385,3385,0
20241030,163500,566531645,3385,3385,3385,3385,0
20241030,163400,566531645,3385,3385,3385,3385,0
20241030,163300,566531645,3385,3385,3385,3385,0
20241030,163200,566531645,3385,3385,3385,3385,0
20241030,163100,566531645,3385,3385,3385,3385,0
20241030,163000,566531645,3385,3385,3385,3385,0
20241030,162900,566531645,3385,3385,3385,3385,0
20241030,162800,566531645,3385,3385,3385,3385,0
20241030,162700,566531645,3385,3385,3385,3385,0
20241030,162600,566531645,3385,3385,3385,3385,0
20241030,162500,566531645,3385,3385,3385,3385,0
20241030,162400,566531645,3385,3385,3385,3385,0
20241030,162300,566531645,3385,3385,3385,3385,0
20241030,162200,566531645,3385,3385,3385,3385,0
20241030,162100,566531645,3385,3385,3385,3385,0
20241030,162000,566531645,3385,3385,3385,3385,0
20241030,161900,566531645,3385,3385,3385,3385,0
20241030,161800,566531645,3385,3385,3385,3385,0
20241030,161700,566531645,3385,3385,3385,3385,6170
20241030,161600,566531645,3385,3385,3385,3385,0
20241030,161500,566531645,3385,3385,3385,3385,0
20241030,161400,566531645,3385,3385,3385,3385,0
20241030,161300,566531645,3385,3385,3385,3385,0
20241030,161200,566531645,3385,3385,3385,3385,0
20241030,161100,566531645,3385,3385,3385,3385,0
20241030,161000,566531645,3385,3385,3385,3385,0
20241030,160900,566531645,3385,3385,3385,3385,0
20241030,160800,566531645,3385,3385,3385,3385,0
20241030,160700,566531645,3385,3385,3385,3385,0
20241030,160600,566531645,3385,3385,3385,3385,0
20241030,160500,566531645,3385,3385,3385,3385,0
20241030,160400,566531645,3385,3385,3385,3385,0
20241030,160300,566531645,3385,3385,3385,3385,0
20241030,160200,566531645,3385,3385,3385,3385,0
20241030,160100,566531645,3385,3385,3385,3385,0
20241030,160000,566531645,3385,3385,3385,3385,0
20241030,155900,566531645,3385,3385,3385,3385,0
20241030,155800,566531645,3385,3385,3385,3385,0
20241030,155700,566531645,3385,3385,3385,3385,0
20241030,155600,566531645,3385,3385,3385,3385,0
20241030,155500,566531645,3385,3385,3385,3385,0
20241030,155400,566531645,3385,3385,3385,3385,0
20241030,155300,566531645,3385,3385,3385,3385,0
20241030,155200,566531645,3385,3385,3385,3385,0
20241030,155100,566531645,3385,3385,3385,3385,0
20241030,155000,566531645,3385,3385,3385,3385,0
20241030,154900,566531645,3385,3385,3385,3385,0
20241030,154800,566531645,3385,3385,3385,3385,0
20241030,154700,566531645,3385,3385,3385,3385,6170
20241030,154600,566531645,3385,3385,3385,3385,0
20241030,154500,566531645,3385,3385,3385,3385,0
20241030,154400,566531645,3385,3385,3385,3385,0
20241030,154300,566531645,3385,3385,3385,3385,0
20241030,154200,566531645,3385,3385,3385,3385,0
20241030,154100,566531645,3385,3385,3385,3385,0
20241030,154000,566531645,3385,3385,3385,3385,0
20241030,153900,566531645,3385,3385,3385,3385,0
20241030,153800,566531645,3385,3385,3385,3385,0
20241030,153700,566531645,3385,3385,3385,3385,0
20241030,153600,566531645,3385,3385,3385,3385,0
20241030,153500,566531645,3385,3385,3385,3385,0
20241030,153400,566531645,3385,3385,3385,3385,0
20241030,153300,566531645,3385,3385,3385,3385,0
20241030,153200,566531645,3385,3385,3385,3385,0
20241030,153100,566531645,3385,3385,3385,3385,0
20241030,153000,566531645,3385,3385,3385,3385,6170
20241030,152900,545646195,3380,3380,3380,3380,0
20241030,152800,545646195,3380,3380,3380,3380,0
20241030,152700,545646195,3380,3380,3380,3380,0
20241030,152600,545646195,3380,3380,3380,3380,0
20241030,152500,545646195,3380,3380,3380,3380,0
20241030,152400,545646195,3380,3380,3380,3380,0
20241030,152300,545646195,3380,3380,3380,3380,0
20241030,152200,545646195,3380,3380,3380,3380,0
20241030,152100,545646195,3380,3380,3380,3380,0
20241030,152000,545646195,3380,3380,3380,3380,0
20241030,151900,545646195,3380,3385,3385,3380,778
20241030,151800,543015085,3380,3385,3390,3380,447
20241030,151700,541503195,3390,3390,3390,3390,81
20241030,151600,541228605,3400,3400,3400,3390,33
20241030,151500,541116595,3400,3395,3400,3395,327
20241030,151400,540006425,3390,3395,3395,3390,307
20241030,151300,538965660,3390,3395,3400,3390,313
20241030,151200,537902785,3395,3395,3395,3390,405
20241030,151100,536527820,3395,3395,3395,3395,485
20241030,151000,534881245,3395,3395,3395,3395,336
20241030,150900,533740525,3395,3390,3395,3385,1262
20241030,150800,529459245,3395,3380,3395,3380,409
20241030,150700,528076660,3380,3375,3380,3375,1359
20241030,150600,523489050,3365,3375,3375,3365,6
20241030,150500,523468810,3375,3365,3375,3365,501
20241030,150400,521782935,3375,3370,3375,3365,869
20241030,150300,518855490,3365,3370,3370,3365,110
20241030,150200,518485335,3365,3365,3365,3365,254
20241030,150100,517630625,3365,3365,3365,3365,19
20241030,150000,517566690,3370,3370,3370,3370,10
20241030,145900,517532990,3370,3360,3370,3360,5
20241030,145800,517516180,3360,3360,3360,3360,700
20241030,145700,515164180,3360,3370,3370,3360,301
20241030,145600,514152810,3360,3365,3365,3360,1272
20241030,145500,509873030,3365,3365,3365,3365,37
20241030,145400,509748525,3360,3360,3360,3360,0
20241030,145300,509748525,3360,3360,3360,3360,2
20241030,145200,509741805,3355,3375,3375,3355,84
20241030,145100,509459925,3375,3375,3375,3375,1
20241030,145000,509456550,3355,3350,3355,3350,93
20241030,144900,509144540,3375,3375,3375,3375,0
20241030,144800,509144540,3375,3375,3375,3375,0
20241030,144700,509144540,3375,3375,3375,3345,5372
20241030,144600,491098160,3375,3375,3375,3375,51
20241030,144500,490926035,3375,3375,3375,3375,0
20241030,144400,490926035,3375,3375,3375,3375,0
20241030,144300,490926035,3375,3375,3375,3370,412
20241030,144200,489537090,3380,3380,3380,3380,0
20241030,144100,489537090,3380,3380,3380,3380,20
20241030,144000,489469490,3380,3375,3380,3375,69
20241030,143900,489236610,3375,3370,3380,3370,88
20241030,143800,488939645,3375,3380,3380,3375,6
20241030,143700,488919390,3370,3375,3375,3370,145
20241030,143600,488430660,3380,3380,3380,3380,51
20241030,143500,488258280,3375,3375,3375,3375,0
20241030,143400,488258280,3375,3375,3375,3375,0
20241030,143300,488258280,3375,3375,3375,3375,2
20241030,143200,488251530,3380,3370,3380,3370,297
20241030,143100,487248845,3370,3375,3375,3370,16
20241030,143000,487194860,3375,3375,3375,3375,0
20241030,142900,487194860,3375,3375,3375,3375,1
20241030,142800,487191485,3375,3375,3375,3375,3
20241030,142700,487181360,3365,3380,3380,3365,210
20241030,142600,486474695,3365,3365,3365,3365,9
20241030,142500,486444410,3380,3365,3380,3365,464
20241030,142400,484883035,3380,3380,3380,3380,0
20241030,142300,484883035,3380,3380,3380,3380,0
20241030,142200,484883035,3380,3380,3380,3380,0
20241030,142100,484883035,3380,3380,3380,3380,30
20241030,142000,484781635,3380,3385,3385,3355,988
20241030,141900,481456410,3385,3380,3385,3380,2
20241030,141800,481449645,3385,3385,3385,3385,60
20241030,141700,481246545,3390,3375,3390,3375,1575
20241030,141600,475922285,3375,3370,3375,3370,450
20241030,141500,474403785,3375,3375,3375,3375,20
20241030,141400,474336285,3380,3375,3380,3375,37
20241030,141300,474211405,3375,3375,3375,3375,68
20241030,141200,473981905,3370,3370,3380,3370,2728
20241030,141100,464786420,3350,3370,3370,3350,8540
20241030,141000,436129945,3385,3385,3385,3385,41
20241030,140900,435991160,3380,3365,3380,3365,2696
20241030,140800,426918070,3365,3365,3365,3365,16
20241030,140700,426864230,3390,3370,3390,3370,460
20241030,140600,425311335,3365,3370,3370,3365,2086
20241030,140500,418281565,3375,3375,3380,3375,179
20241030,140400,417677355,3370,3385,3385,3370,4019
20241030,140300,404114345,3390,3385,3390,3385,771
20241030,140200,401502855,3385,3385,3385,3385,607
20241030,140100,399448160,3385,3385,3385,3385,120
20241030,140000,399041960,3395,3385,3395,3385,325
20241030,135900,397940835,3385,3395,3395,3385,53
20241030,135800,397761400,3395,3395,3395,3385,1658
20241030,135700,392144575,3400,3400,3400,3400,2
20241030,135600,392137775,3395,3395,3395,3395,699
20241030,135500,389764670,3400,3395,3400,3395,1261
20241030,135400,385483570,3400,3400,3400,3400,0
20241030,135300,385483570,3400,3400,3400,3400,1088
20241030,135200,381784370,3400,3400,3400,3400,6
20241030,135100,381763970,3400,3405,3405,3400,79
20241030,135000,381495070,3405,3405,3405,3405,10
20241030,134900,381461020,3400,3400,3400,3400,12
20241030,134800,381420220,3400,3405,3405,3400,32
20241030,134700,381311410,3405,3405,3405,3400,67
20241030,134600,381083550,3405,3405,3405,3405,36
20241030,134500,380960970,3400,3400,3400,3400,758
20241030,134400,378383770,3405,3410,3410,3405,467
20241030,134300,376793620,3405,3410,3410,3405,237
20241030,134200,375986025,3415,3415,3415,3415,8
20241030,134100,375958705,3410,3410,3410,3410,152
20241030,134000,375440385,3410,3410,3410,3410,0
20241030,133900,375440385,3410,3410,3410,3410,0
20241030,133800,375440385,3410,3410,3410,3410,0
20241030,133700,375440385,3410,3410,3410,3410,360
20241030,133600,374212785,3410,3410,3410,3410,18
20241030,133500,374151405,3410,3410,3410,3410,100
20241030,133400,373810405,3410,3410,3410,3410,219
20241030,133300,373063615,3415,3415,3415,3415,29
20241030,133200,372964580,3415,3415,3415,3415,0
20241030,133100,372964580,3415,3415,3415,3415,1
20241030,133000,372961165,3415,3410,3415,3405,1007
20241030,132900,369532125,3405,3405,3405,3405,0
20241030,132800,369532125,3405,3405,3405,3405,1
20241030,132700,369528720,3410,3410,3410,3405,185
20241030,132600,368898190,3410,3410,3410,3410,10
20241030,132500,368864090,3405,3405,3405,3405,1
20241030,132400,368860685,3410,3405,3410,3405,1294
20241030,132300,364448475,3410,3410,3410,3410,0
20241030,132200,364448475,3410,3410,3410,3410,15
20241030,132100,364397325,3410,3405,3410,3405,536
20241030,132000,362572225,3410,3410,3410,3410,45
20241030,131900,362418775,3405,3410,3410,3405,360
20241030,131800,361191375,3415,3415,3415,3415,51
20241030,131700,361017210,3415,3405,3415,3405,42
20241030,131600,360874180,3415,3415,3415,3415,0
20241030,131500,360874180,3415,3405,3415,3405,41
20241030,131400,360734195,3405,3405,3405,3405,0
20241030,131300,360734195,3405,3410,3410,3405,2053
20241030,131200,353740645,3420,3420,3420,3420,0
20241030,131100,353740645,3420,3420,3420,3420,0
20241030,131000,353740645,3420,3420,3420,3420,1
20241030,130900,353737225,3425,3425,3425,3425,0
20241030,130800,353737225,3425,3415,3425,3410,2057
20241030,130700,346716730,3420,3425,3425,3420,64
20241030,130600,346497845,3425,3420,3425,3420,101
20241030,130500,346152420,3425,3425,3425,3425,2
20241030,130400,346145570,3425,3420,3425,3420,797
20241030,130300,343417925,3430,3430,3430,3430,0
20241030,130200,343417925,3430,3420,3430,3420,87
20241030,130100,343119525,3430,3430,3430,3430,20
20241030,130000,343050925,3430,3430,3430,3430,1
20241030,125900,343047495,3430,3430,3430,3430,0
20241030,125800,343047495,3430,3420,3430,3420,51
20241030,125700,342872575,3420,3430,3430,3420,94
20241030,125600,342550795,3430,3430,3430,3420,50
20241030,125500,342379485,3430,3430,3430,3430,1
20241030,125400,342376055,3420,3420,3420,3420,64
20241030,125300,342157175,3430,3420,3430,3420,411
20241030,125200,340751545,3420,3420,3420,3420,1
20241030,125100,340748125,3430,3420,3430,3420,774
20241030,125000,338101035,3435,3425,3435,3420,1142
20241030,124900,334194705,3425,3425,3425,3425,75
20241030,124800,333937830,3435,3435,3435,3435,2
20241030,124700,333930960,3425,3430,3430,3425,1100
20241030,124600,330163185,3435,3435,3435,3435,1
20241030,124500,330159750,3435,3435,3435,3430,3
20241030,124400,330149450,3430,3430,3430,3430,88
20241030,124300,329847610,3435,3430,3435,3430,808
20241030,124200,327076165,3435,3435,3435,3435,101
20241030,124100,326729230,3430,3435,3435,3430,228
20241030,124000,325946675,3435,3435,3435,3435,18
20241030,123900,325884845,3440,3445,3445,3440,269
20241030,123800,324959000,3445,3445,3445,3445,3
20241030,123700,324948665,3445,3445,3445,3445,6
20241030,123600,324927995,3455,3455,3455,3455,0
20241030,123500,324927995,3455,3455,3455,3455,0
20241030,123400,324927995,3455,3455,3455,3455,1
20241030,123300,324924540,3455,3455,3455,3455,12
20241030,123200,324883080,3455,3455,3455,3455,0
20241030,123100,324883080,3455,3455,3455,3455,0
20241030,123000,324883080,3455,3455,3455,3455,0
20241030,122900,324883080,3455,3455,3455,3455,0
20241030,122800,324883080,3455,3455,3455,3455,0
20241030,122700,324883080,3455,3455,3455,3455,2
20241030,122600,324876170,3455,3455,3455,3455,500
20241030,122500,323148670,3455,3455,3455,3455,0
20241030,122400,323148670,3455,3455,3455,3455,1
20241030,122300,323145215,3440,3445,3455,3440,456
20241030,122200,321573655,3450,3450,3450,3450,0
20241030,122100,321573655,3450,3450,3450,3450,1000
20241030,122000,318123655,3450,3450,3450,3450,31
20241030,121900,318016705,3450,3450,3450,3450,17
20241030,121800,317958055,3455,3450,3455,3450,15
20241030,121700,317906290,3450,3455,3455,3450,135
20241030,121600,317440535,3450,3440,3450,3440,2323
20241030,121500,309429735,3440,3430,3440,3430,7
20241030,121400,309405665,3425,3425,3425,3425,2
20241030,121300,309398815,3440,3440,3440,3440,0
20241030,121200,309398815,3440,3435,3440,3425,940
20241030,121100,306172120,3440,3440,3440,3440,0
20241030,121000,306172120,3440,3440,3440,3440,0
20241030,120900,306172120,3440,3435,3440,3435,55
20241030,120800,305983190,3435,3435,3435,3435,201
20241030,120700,305292755,3430,3430,3435,3425,1383
20241030,120600,300548110,3435,3435,3435,3435,0
20241030,120500,300548110,3435,3435,3435,3435,2
20241030,120400,300541240,3435,3435,3435,3435,1
20241030,120300,300537805,3435,3435,3435,3430,32
20241030,120200,300428035,3430,3430,3430,3430,200
20241030,120100,299742035,3430,3430,3430,3430,0
20241030,120000,299742035,3430,3430,3430,3430,1
20241030,115900,299738605,3425,3425,3425,3425,1
20241030,115800,299735180,3430,3430,3430,3430,0
20241030,115700,299735180,3430,3430,3430,3430,98
20241030,115600,299399040,3430,3430,3430,3430,27
20241030,115500,299306430,3430,3430,3430,3430,1
20241030,115400,299303000,3440,3440,3440,3440,0
20241030,115300,299303000,3440,3440,3440,3440,0
20241030,115200,299303000,3440,3440,3440,3440,0
20241030,115100,299303000,3440,3440,3440,3440,1
20241030,115000,299299560,3440,3440,3440,3440,0
20241030,114900,299299560,3440,3440,3440,3440,200
20241030,114800,298611560,3440,3430,3440,3430,76
20241030,114700,298350400,3430,3430,3430,3430,52
20241030,114600,298172040,3430,3430,3430,3430,22
20241030,114500,298096580,3430,3430,3430,3430,1
20241030,114400,298093150,3425,3425,3425,3425,502
20241030,114300,296373800,3425,3425,3430,3420,100
20241030,114200,296031340,3420,3425,3425,3420,150
20241030,114100,295518310,3430,3430,3430,3430,2
20241030,114000,295511450,3420,3420,3420,3420,0
20241030,113900,295511450,3420,3425,3425,3420,187
20241030,113800,294871800,3425,3425,3425,3425,5
20241030,113700,294854675,3420,3425,3425,3420,193
20241030,113600,294194565,3430,3430,3430,3430,0
20241030,113500,294194565,3430,3420,3430,3420,50
20241030,113400,294023555,3430,3420,3430,3420,3
20241030,113300,294013285,3435,3420,3435,3420,76
20241030,113200,293753350,3420,3420,3420,3420,80
20241030,113100,293479750,3420,3435,3435,3420,564
20241030,113000,291546825,3435,3435,3435,3435,299
20241030,112900,290519760,3430,3435,3435,3430,119
20241030,112800,290111180,3435,3440,3440,3435,341
20241030,112700,288939375,3440,3440,3440,3440,6
20241030,112600,288918735,3455,3435,3455,3435,21
20241030,112500,288846580,3435,3445,3445,3435,6
20241030,112400,288825960,3455,3460,3460,3455,3
20241030,112300,288815585,3465,3465,3465,3465,0
20241030,112200,288815585,3465,3465,3465,3465,6
20241030,112100,288794795,3465,3465,3465,3465,4
20241030,112000,288780935,3465,3465,3465,3465,0
20241030,111900,288780935,3465,3465,3465,3465,0
20241030,111800,288780935,3465,3465,3465,3465,5
20241030,111700,288763610,3465,3465,3465,3465,13
20241030,111600,288718565,3465,3450,3465,3440,67
20241030,111500,288487700,3445,3445,3445,3445,200
20241030,111400,287798700,3445,3440,3445,3440,517
20241030,111300,286020215,3440,3435,3440,3435,104
20241030,111200,285662970,3435,3435,3435,3435,1465
20241030,111100,280630695,3440,3440,3440,3440,0
20241030,111000,280630695,3440,3440,3440,3440,0
20241030,110900,280630695,3440,3440,3440,3440,24
20241030,110800,280548135,3440,3440,3440,3440,1
20241030,110700,280544695,3430,3420,3430,3415,1294
20241030,110600,276121345,3420,3420,3420,3420,0
20241030,110500,276121345,3420,3420,3420,3420,46
20241030,110400,275964025,3420,3420,3420,3420,257
20241030,110300,275085085,3420,3440,3440,3420,67
20241030,110200,274855745,3440,3440,3440,3440,12
20241030,110100,274814465,3430,3430,3430,3430,554
20241030,110000,272914245,3430,3430,3430,3430,2
20241030,105900,272907385,3440,3430,3440,3430,9
20241030,105800,272876505,3440,3430,3440,3420,1715
20241030,105700,267008165,3430,3440,3440,3430,1277
20241030,105600,262627955,3430,3430,3430,3430,1
20241030,105500,262624525,3440,3440,3440,3440,0
20241030,105400,262624525,3440,3430,3440,3430,5
20241030,105300,262607365,3430,3440,3440,3430,3
20241030,105200,262597065,3430,3440,3440,3430,373
20241030,105100,261316575,3435,3435,3435,3435,150
20241030,105000,260801325,3430,3430,3430,3430,22
20241030,104900,260725865,3425,3430,3430,3425,47
20241030,104800,260564735,3430,3430,3430,3430,0
20241030,104700,260564735,3430,3430,3430,3430,0
20241030,104600,260564735,3430,3430,3430,3430,0
20241030,104500,260564735,3430,3435,3435,3430,1068
20241030,104400,256901440,3430,3430,3430,3430,408
20241030,104300,255502000,3430,3445,3450,3430,15
20241030,104200,255450360,3430,3450,3450,3425,2016
20241030,104100,248534780,3450,3445,3450,3435,1364
20241030,104000,243839710,3445,3450,3450,3445,38
20241030,103900,243708795,3445,3445,3445,3445,638
20241030,103800,241510885,3445,3445,3445,3445,502
20241030,103700,239781495,3445,3455,3455,3445,1036
20241030,103600,236207645,3465,3465,3465,3465,1
20241030,103500,236204180,3450,3465,3465,3450,119
20241030,103400,235793570,3465,3465,3465,3465,0
20241030,103300,235793570,3465,3460,3465,3450,26
20241030,103200,235703710,3465,3465,3465,3465,7
20241030,103100,235679455,3465,3465,3465,3465,0
20241030,103000,235679455,3465,3465,3465,3465,0
20241030,102900,235679455,3465,3465,3465,3465,1
20241030,102800,235675990,3450,3465,3465,3450,43
20241030,102700,235527625,3450,3455,3455,3450,848
20241030,102600,232601935,3455,3455,3455,3455,887
20241030,102500,229537350,3460,3465,3465,3460,4
20241030,102400,229523505,3455,3455,3455,3455,0
20241030,102300,229523505,3455,3465,3465,3455,504
20241030,102200,227781440,3465,3465,3465,3465,310
20241030,102100,226707290,3475,3475,3475,3475,100
20241030,102000,226359790,3475,3475,3475,3475,2
20241030,101900,226352840,3475,3470,3475,3470,20
20241030,101800,226283380,3475,3470,3475,3470,547
20241030,101700,224385265,3470,3455,3470,3455,145
20241030,101600,223884125,3455,3455,3455,3455,1
20241030,101500,223880670,3450,3450,3450,3450,539
20241030,101400,222021120,3445,3450,3450,3445,451
20241030,101300,220465180,3450,3450,3455,3450,1997
20241030,101200,213575525,3455,3455,3455,3455,1000
20241030,101100,210120525,3465,3465,3465,3465,0
20241030,101000,210120525,3465,3450,3465,3450,51
20241030,100900,209944560,3470,3470,3470,3450,168
20241030,100800,209362060,3470,3470,3470,3455,3403
20241030,100700,197596345,3470,3470,3470,3470,104
20241030,100600,197235465,3470,3470,3470,3470,4
20241030,100500,197221585,3470,3475,3475,3470,290
20241030,100400,196215275,3475,3470,3480,3470,1821
20241030,100300,189887790,3480,3470,3480,3460,1480
20241030,100200,184746155,3470,3465,3470,3465,1063
20241030,100100,181062770,3465,3465,3465,3465,0
20241030,100000,181062770,3465,3465,3465,3460,1678
20241030,095900,175254375,3465,3460,3465,3460,363
20241030,095800,173998355,3460,3465,3465,3455,326
20241030,095700,172871050,3455,3465,3465,3450,64
20241030,095600,172649960,3465,3460,3465,3460,1031
20241030,095500,169082545,3460,3455,3460,3455,164
20241030,095400,168515350,3455,3455,3455,3450,1092
20241030,095300,164747925,3455,3450,3455,3450,6
20241030,095200,164727200,3455,3455,3455,3450,39
20241030,095100,164592490,3455,3455,3455,3450,135
20241030,095000,164126165,3450,3450,3460,3450,111
20241030,094900,163743065,3460,3445,3460,3445,864
20241030,094800,160759240,3450,3440,3450,3440,498
20241030,094700,159045650,3440,3440,3440,3440,500
20241030,094600,157325650,3450,3450,3450,3450,142
20241030,094500,156835750,3450,3450,3450,3450,1
20241030,094400,156832300,3450,3450,3450,3450,19
20241030,094300,156766750,3450,3440,3450,3430,976
20241030,094200,153414855,3450,3450,3450,3440,8
20241030,094100,153387265,3450,3450,3450,3445,13
20241030,094000,153342440,3445,3445,3445,3445,6
20241030,093900,153321770,3450,3440,3450,3440,84
20241030,093800,153032800,3450,3450,3450,3450,945
20241030,093700,149772550,3450,3445,3450,3445,324
20241030,093600,148656360,3450,3455,3455,3450,605
20241030,093500,146568835,3455,3450,3455,3445,106
20241030,093400,146203620,3455,3455,3455,3455,32
20241030,093300,146093060,3455,3440,3455,3440,141
20241030,093200,145607330,3445,3445,3445,3445,207
20241030,093100,144894215,3445,3435,3445,3435,12
20241030,093000,144852985,3435,3445,3445,3435,304
20241030,092900,143808065,3445,3435,3445,3435,272
20241030,092800,142873725,3445,3445,3445,3435,689
20241030,092700,140506680,3445,3445,3445,3435,2645
20241030,092600,131407420,3445,3455,3455,3445,42
20241030,092500,131262600,3455,3450,3455,3445,406
20241030,092400,129863915,3460,3460,3460,3460,22
20241030,092300,129787795,3455,3465,3465,3445,1342
20241030,092200,125157810,3455,3455,3455,3455,33
20241030,092100,125043795,3465,3465,3465,3455,1002
20241030,092000,121581865,3455,3455,3465,3450,525
20241030,091900,119764670,3455,3465,3465,3455,114
20241030,091800,119370660,3465,3465,3465,3465,3
20241030,091700,119360265,3465,3465,3465,3460,164
20241030,091600,118792090,3465,3460,3465,3460,1189
20241030,091500,114678140,3460,3465,3465,3460,529
20241030,091400,112845800,3465,3460,3465,3440,448
20241030,091300,111303435,3440,3455,3455,3440,2673
20241030,091200,102078340,3450,3445,3455,3440,266
20241030,091100,101161550,3435,3430,3435,3415,690
20241030,091000,98799965,3445,3425,3445,3420,401
20241030,090900,97424965,3430,3430,3430,3430,277
20241030,090800,96474855,3430,3435,3435,3430,628
20241030,090700,94319015,3425,3440,3440,3410,3399
20241030,090600,82699450,3435,3410,3435,3410,443
20241030,090500,81187185,3410,3410,3445,3405,1523
20241030,090400,75987195,3400,3420,3420,3395,9790
20241030,090300,42606395,3420,3455,3455,3420,6910
20241030,090200,18832795,3475,3465,3475,3465,466
20241030,090100,17216025,3450,3450,3465,3450,787
20241030,090000,14493455,3450,3450,3455,3450,4201