KissMeData/241790/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,205700,124145250,5500,5500,5500,5500,521
20241030,205600,124145250,5500,5500,5500,5500,0
20241030,205500,124145250,5500,5500,5500,5500,0
20241030,205400,124145250,5500,5500,5500,5500,0
20241030,205300,124145250,5500,5500,5500,5500,0
20241030,205200,124145250,5500,5500,5500,5500,0
20241030,205100,124145250,5500,5500,5500,5500,0
20241030,205000,124145250,5500,5500,5500,5500,0
20241030,204900,124145250,5500,5500,5500,5500,0
20241030,204800,124145250,5500,5500,5500,5500,0
20241030,204700,124145250,5500,5500,5500,5500,0
20241030,204600,124145250,5500,5500,5500,5500,0
20241030,204500,124145250,5500,5500,5500,5500,0
20241030,204400,124145250,5500,5500,5500,5500,0
20241030,204300,124145250,5500,5500,5500,5500,0
20241030,204200,124145250,5500,5500,5500,5500,0
20241030,204100,124145250,5500,5500,5500,5500,0
20241030,204000,124145250,5500,5500,5500,5500,0
20241030,203900,124145250,5500,5500,5500,5500,0
20241030,203800,124145250,5500,5500,5500,5500,0
20241030,203700,124145250,5500,5500,5500,5500,0
20241030,203600,124145250,5500,5500,5500,5500,0
20241030,203500,124145250,5500,5500,5500,5500,0
20241030,203400,124145250,5500,5500,5500,5500,0
20241030,203300,124145250,5500,5500,5500,5500,0
20241030,203200,124145250,5500,5500,5500,5500,0
20241030,203100,124145250,5500,5500,5500,5500,0
20241030,203000,124145250,5500,5500,5500,5500,0
20241030,202900,124145250,5500,5500,5500,5500,0
20241030,202800,124145250,5500,5500,5500,5500,0
20241030,202700,124145250,5500,5500,5500,5500,521
20241030,202600,124145250,5500,5500,5500,5500,0
20241030,202500,124145250,5500,5500,5500,5500,0
20241030,202400,124145250,5500,5500,5500,5500,0
20241030,202300,124145250,5500,5500,5500,5500,0
20241030,202200,124145250,5500,5500,5500,5500,0
20241030,202100,124145250,5500,5500,5500,5500,0
20241030,202000,124145250,5500,5500,5500,5500,0
20241030,201900,124145250,5500,5500,5500,5500,0
20241030,201800,124145250,5500,5500,5500,5500,0
20241030,201700,124145250,5500,5500,5500,5500,0
20241030,201600,124145250,5500,5500,5500,5500,0
20241030,201500,124145250,5500,5500,5500,5500,0
20241030,201400,124145250,5500,5500,5500,5500,0
20241030,201300,124145250,5500,5500,5500,5500,0
20241030,201200,124145250,5500,5500,5500,5500,0
20241030,201100,124145250,5500,5500,5500,5500,0
20241030,201000,124145250,5500,5500,5500,5500,0
20241030,200900,124145250,5500,5500,5500,5500,0
20241030,200800,124145250,5500,5500,5500,5500,0
20241030,200700,124145250,5500,5500,5500,5500,0
20241030,200600,124145250,5500,5500,5500,5500,0
20241030,200500,124145250,5500,5500,5500,5500,0
20241030,200400,124145250,5500,5500,5500,5500,0
20241030,200300,124145250,5500,5500,5500,5500,0
20241030,200200,124145250,5500,5500,5500,5500,0
20241030,200100,124145250,5500,5500,5500,5500,0
20241030,200000,124145250,5500,5500,5500,5500,0
20241030,195900,124145250,5500,5500,5500,5500,0
20241030,195800,124145250,5500,5500,5500,5500,0
20241030,195700,124145250,5500,5500,5500,5500,521
20241030,195600,124145250,5500,5500,5500,5500,0
20241030,195500,124145250,5500,5500,5500,5500,0
20241030,195400,124145250,5500,5500,5500,5500,0
20241030,195300,124145250,5500,5500,5500,5500,0
20241030,195200,124145250,5500,5500,5500,5500,0
20241030,195100,124145250,5500,5500,5500,5500,0
20241030,195000,124145250,5500,5500,5500,5500,0
20241030,194900,124145250,5500,5500,5500,5500,0
20241030,194800,124145250,5500,5500,5500,5500,0
20241030,194700,124145250,5500,5500,5500,5500,0
20241030,194600,124145250,5500,5500,5500,5500,0
20241030,194500,124145250,5500,5500,5500,5500,0
20241030,194400,124145250,5500,5500,5500,5500,0
20241030,194300,124145250,5500,5500,5500,5500,0
20241030,194200,124145250,5500,5500,5500,5500,0
20241030,194100,124145250,5500,5500,5500,5500,0
20241030,194000,124145250,5500,5500,5500,5500,0
20241030,193900,124145250,5500,5500,5500,5500,0
20241030,193800,124145250,5500,5500,5500,5500,0
20241030,193700,124145250,5500,5500,5500,5500,0
20241030,193600,124145250,5500,5500,5500,5500,0
20241030,193500,124145250,5500,5500,5500,5500,0
20241030,193400,124145250,5500,5500,5500,5500,0
20241030,193300,124145250,5500,5500,5500,5500,0
20241030,193200,124145250,5500,5500,5500,5500,0
20241030,193100,124145250,5500,5500,5500,5500,0
20241030,193000,124145250,5500,5500,5500,5500,0
20241030,192900,124145250,5500,5500,5500,5500,0
20241030,192800,124145250,5500,5500,5500,5500,0
20241030,192700,124145250,5500,5500,5500,5500,521
20241030,192600,124145250,5500,5500,5500,5500,0
20241030,192500,124145250,5500,5500,5500,5500,0
20241030,192400,124145250,5500,5500,5500,5500,0
20241030,192300,124145250,5500,5500,5500,5500,0
20241030,192200,124145250,5500,5500,5500,5500,0
20241030,192100,124145250,5500,5500,5500,5500,0
20241030,192000,124145250,5500,5500,5500,5500,0
20241030,191900,124145250,5500,5500,5500,5500,0
20241030,191800,124145250,5500,5500,5500,5500,0
20241030,191700,124145250,5500,5500,5500,5500,0
20241030,191600,124145250,5500,5500,5500,5500,0
20241030,191500,124145250,5500,5500,5500,5500,0
20241030,191400,124145250,5500,5500,5500,5500,0
20241030,191300,124145250,5500,5500,5500,5500,0
20241030,191200,124145250,5500,5500,5500,5500,0
20241030,191100,124145250,5500,5500,5500,5500,0
20241030,191000,124145250,5500,5500,5500,5500,0
20241030,190900,124145250,5500,5500,5500,5500,0
20241030,190800,124145250,5500,5500,5500,5500,0
20241030,190700,124145250,5500,5500,5500,5500,0
20241030,190600,124145250,5500,5500,5500,5500,0
20241030,190500,124145250,5500,5500,5500,5500,0
20241030,190400,124145250,5500,5500,5500,5500,0
20241030,190300,124145250,5500,5500,5500,5500,0
20241030,190200,124145250,5500,5500,5500,5500,0
20241030,190100,124145250,5500,5500,5500,5500,0
20241030,190000,124145250,5500,5500,5500,5500,0
20241030,185900,124145250,5500,5500,5500,5500,0
20241030,185800,124145250,5500,5500,5500,5500,0
20241030,185700,124145250,5500,5500,5500,5500,521
20241030,185600,124145250,5500,5500,5500,5500,0
20241030,185500,124145250,5500,5500,5500,5500,0
20241030,185400,124145250,5500,5500,5500,5500,0
20241030,185300,124145250,5500,5500,5500,5500,0
20241030,185200,124145250,5500,5500,5500,5500,0
20241030,185100,124145250,5500,5500,5500,5500,0
20241030,185000,124145250,5500,5500,5500,5500,0
20241030,184900,124145250,5500,5500,5500,5500,0
20241030,184800,124145250,5500,5500,5500,5500,0
20241030,184700,124145250,5500,5500,5500,5500,0
20241030,184600,124145250,5500,5500,5500,5500,0
20241030,184500,124145250,5500,5500,5500,5500,0
20241030,184400,124145250,5500,5500,5500,5500,0
20241030,184300,124145250,5500,5500,5500,5500,0
20241030,184200,124145250,5500,5500,5500,5500,0
20241030,184100,124145250,5500,5500,5500,5500,0
20241030,184000,124145250,5500,5500,5500,5500,0
20241030,183900,124145250,5500,5500,5500,5500,0
20241030,183800,124145250,5500,5500,5500,5500,0
20241030,183700,124145250,5500,5500,5500,5500,0
20241030,183600,124145250,5500,5500,5500,5500,0
20241030,183500,124145250,5500,5500,5500,5500,0
20241030,183400,124145250,5500,5500,5500,5500,0
20241030,183300,124145250,5500,5500,5500,5500,0
20241030,183200,124145250,5500,5500,5500,5500,0
20241030,183100,124145250,5500,5500,5500,5500,0
20241030,183000,124145250,5500,5500,5500,5500,0
20241030,182900,124145250,5500,5500,5500,5500,0
20241030,182800,124145250,5500,5500,5500,5500,0
20241030,182700,124145250,5500,5500,5500,5500,521
20241030,182600,124145250,5500,5500,5500,5500,0
20241030,182500,124145250,5500,5500,5500,5500,0
20241030,182400,124145250,5500,5500,5500,5500,0
20241030,182300,124145250,5500,5500,5500,5500,0
20241030,182200,124145250,5500,5500,5500,5500,0
20241030,182100,124145250,5500,5500,5500,5500,0
20241030,182000,124145250,5500,5500,5500,5500,0
20241030,181900,124145250,5500,5500,5500,5500,0
20241030,181800,124145250,5500,5500,5500,5500,0
20241030,181700,124145250,5500,5500,5500,5500,0
20241030,181600,124145250,5500,5500,5500,5500,0
20241030,181500,124145250,5500,5500,5500,5500,0
20241030,181400,124145250,5500,5500,5500,5500,0
20241030,181300,124145250,5500,5500,5500,5500,0
20241030,181200,124145250,5500,5500,5500,5500,0
20241030,181100,124145250,5500,5500,5500,5500,0
20241030,181000,124145250,5500,5500,5500,5500,0
20241030,180900,124145250,5500,5500,5500,5500,0
20241030,180800,124145250,5500,5500,5500,5500,0
20241030,180700,124145250,5500,5500,5500,5500,0
20241030,180600,124145250,5500,5500,5500,5500,0
20241030,180500,124145250,5500,5500,5500,5500,0
20241030,180400,124145250,5500,5500,5500,5500,0
20241030,180300,124145250,5500,5500,5500,5500,0
20241030,180200,124145250,5500,5500,5500,5500,0
20241030,180100,124145250,5500,5500,5500,5500,0
20241030,180000,124145250,5500,5500,5500,5500,0
20241030,175900,124145250,5500,5500,5500,5500,0
20241030,175800,124145250,5500,5500,5500,5500,0
20241030,175700,124145250,5500,5500,5500,5500,521
20241030,175600,124145250,5500,5500,5500,5500,0
20241030,175500,124145250,5500,5500,5500,5500,0
20241030,175400,124145250,5500,5500,5500,5500,0
20241030,175300,124145250,5500,5500,5500,5500,0
20241030,175200,124145250,5500,5500,5500,5500,0
20241030,175100,124145250,5500,5500,5500,5500,0
20241030,175000,124145250,5500,5500,5500,5500,0
20241030,174900,124145250,5500,5500,5500,5500,0
20241030,174800,124145250,5500,5500,5500,5500,0
20241030,174700,124145250,5500,5500,5500,5500,0
20241030,174600,124145250,5500,5500,5500,5500,0
20241030,174500,124145250,5500,5500,5500,5500,0
20241030,174400,124145250,5500,5500,5500,5500,0
20241030,174300,124145250,5500,5500,5500,5500,0
20241030,174200,124145250,5500,5500,5500,5500,0
20241030,174100,124145250,5500,5500,5500,5500,0
20241030,174000,124145250,5500,5500,5500,5500,0
20241030,173900,124145250,5500,5500,5500,5500,0
20241030,173800,124145250,5500,5500,5500,5500,0
20241030,173700,124145250,5500,5500,5500,5500,0
20241030,173600,124145250,5500,5500,5500,5500,0
20241030,173500,124145250,5500,5500,5500,5500,0
20241030,173400,124145250,5500,5500,5500,5500,0
20241030,173300,124145250,5500,5500,5500,5500,0
20241030,173200,124145250,5500,5500,5500,5500,0
20241030,173100,124145250,5500,5500,5500,5500,0
20241030,173000,124145250,5500,5500,5500,5500,0
20241030,172900,124145250,5500,5500,5500,5500,0
20241030,172800,124145250,5500,5500,5500,5500,0
20241030,172700,124145250,5500,5500,5500,5500,521
20241030,172600,124145250,5500,5500,5500,5500,0
20241030,172500,124145250,5500,5500,5500,5500,0
20241030,172400,124145250,5500,5500,5500,5500,0
20241030,172300,124145250,5500,5500,5500,5500,0
20241030,172200,124145250,5500,5500,5500,5500,0
20241030,172100,124145250,5500,5500,5500,5500,0
20241030,172000,124145250,5500,5500,5500,5500,0
20241030,171900,124145250,5500,5500,5500,5500,0
20241030,171800,124145250,5500,5500,5500,5500,0
20241030,171700,124145250,5500,5500,5500,5500,0
20241030,171600,124145250,5500,5500,5500,5500,0
20241030,171500,124145250,5500,5500,5500,5500,0
20241030,171400,124145250,5500,5500,5500,5500,0
20241030,171300,124145250,5500,5500,5500,5500,0
20241030,171200,124145250,5500,5500,5500,5500,0
20241030,171100,124145250,5500,5500,5500,5500,0
20241030,171000,124145250,5500,5500,5500,5500,0
20241030,170900,124145250,5500,5500,5500,5500,0
20241030,170800,124145250,5500,5500,5500,5500,0
20241030,170700,124145250,5500,5500,5500,5500,0
20241030,170600,124145250,5500,5500,5500,5500,0
20241030,170500,124145250,5500,5500,5500,5500,0
20241030,170400,124145250,5500,5500,5500,5500,0
20241030,170300,124145250,5500,5500,5500,5500,0
20241030,170200,124145250,5500,5500,5500,5500,0
20241030,170100,124145250,5500,5500,5500,5500,0
20241030,170000,124145250,5500,5500,5500,5500,0
20241030,165900,124145250,5500,5500,5500,5500,0
20241030,165800,124145250,5500,5500,5500,5500,0
20241030,165700,124145250,5500,5500,5500,5500,521
20241030,165600,124145250,5500,5500,5500,5500,0
20241030,165500,124145250,5500,5500,5500,5500,0
20241030,165400,124145250,5500,5500,5500,5500,0
20241030,165300,124145250,5500,5500,5500,5500,0
20241030,165200,124145250,5500,5500,5500,5500,0
20241030,165100,124145250,5500,5500,5500,5500,0
20241030,165000,124145250,5500,5500,5500,5500,0
20241030,164900,124145250,5500,5500,5500,5500,0
20241030,164800,124145250,5500,5500,5500,5500,0
20241030,164700,124145250,5500,5500,5500,5500,0
20241030,164600,124145250,5500,5500,5500,5500,0
20241030,164500,124145250,5500,5500,5500,5500,0
20241030,164400,124145250,5500,5500,5500,5500,0
20241030,164300,124145250,5500,5500,5500,5500,0
20241030,164200,124145250,5500,5500,5500,5500,0
20241030,164100,124145250,5500,5500,5500,5500,0
20241030,164000,124145250,5500,5500,5500,5500,0
20241030,163900,124145250,5500,5500,5500,5500,0
20241030,163800,124145250,5500,5500,5500,5500,0
20241030,163700,124145250,5500,5500,5500,5500,0
20241030,163600,124145250,5500,5500,5500,5500,0
20241030,163500,124145250,5500,5500,5500,5500,0
20241030,163400,124145250,5500,5500,5500,5500,0
20241030,163300,124145250,5500,5500,5500,5500,0
20241030,163200,124145250,5500,5500,5500,5500,0
20241030,163100,124145250,5500,5500,5500,5500,0
20241030,163000,124145250,5500,5500,5500,5500,0
20241030,162900,124145250,5500,5500,5500,5500,0
20241030,162800,124145250,5500,5500,5500,5500,0
20241030,162700,124145250,5500,5500,5500,5500,521
20241030,162600,124145250,5500,5500,5500,5500,0
20241030,162500,124145250,5500,5500,5500,5500,0
20241030,162400,124145250,5500,5500,5500,5500,0
20241030,162300,124145250,5500,5500,5500,5500,0
20241030,162200,124145250,5500,5500,5500,5500,0
20241030,162100,124145250,5500,5500,5500,5500,0
20241030,162000,124145250,5500,5500,5500,5500,0
20241030,161900,124145250,5500,5500,5500,5500,0
20241030,161800,124145250,5500,5500,5500,5500,0
20241030,161700,124145250,5500,5500,5500,5500,0
20241030,161600,124145250,5500,5500,5500,5500,0
20241030,161500,124145250,5500,5500,5500,5500,0
20241030,161400,124145250,5500,5500,5500,5500,0
20241030,161300,124145250,5500,5500,5500,5500,0
20241030,161200,124145250,5500,5500,5500,5500,0
20241030,161100,124145250,5500,5500,5500,5500,0
20241030,161000,124145250,5500,5500,5500,5500,0
20241030,160900,124145250,5500,5500,5500,5500,0
20241030,160800,124145250,5500,5500,5500,5500,0
20241030,160700,124145250,5500,5500,5500,5500,0
20241030,160600,124145250,5500,5500,5500,5500,0
20241030,160500,124145250,5500,5500,5500,5500,0
20241030,160400,124145250,5500,5500,5500,5500,0
20241030,160300,124145250,5500,5500,5500,5500,0
20241030,160200,124145250,5500,5500,5500,5500,0
20241030,160100,124145250,5500,5500,5500,5500,0
20241030,160000,124145250,5500,5500,5500,5500,0
20241030,155900,124145250,5500,5500,5500,5500,0
20241030,155800,124145250,5500,5500,5500,5500,0
20241030,155700,124145250,5500,5500,5500,5500,521
20241030,155600,124145250,5500,5500,5500,5500,0
20241030,155500,124145250,5500,5500,5500,5500,0
20241030,155400,124145250,5500,5500,5500,5500,0
20241030,155300,124145250,5500,5500,5500,5500,0
20241030,155200,124145250,5500,5500,5500,5500,0
20241030,155100,124145250,5500,5500,5500,5500,0
20241030,155000,124145250,5500,5500,5500,5500,0
20241030,154900,124145250,5500,5500,5500,5500,0
20241030,154800,124145250,5500,5500,5500,5500,0
20241030,154700,124145250,5500,5500,5500,5500,0
20241030,154600,124145250,5500,5500,5500,5500,0
20241030,154500,124145250,5500,5500,5500,5500,0
20241030,154400,124145250,5500,5500,5500,5500,0
20241030,154300,124145250,5500,5500,5500,5500,0
20241030,154200,124145250,5500,5500,5500,5500,0
20241030,154100,124145250,5500,5500,5500,5500,0
20241030,154000,124145250,5500,5500,5500,5500,0
20241030,153900,124145250,5500,5500,5500,5500,0
20241030,153800,124145250,5500,5500,5500,5500,0
20241030,153700,124145250,5500,5500,5500,5500,0
20241030,153600,124145250,5500,5500,5500,5500,0
20241030,153500,124145250,5500,5500,5500,5500,0
20241030,153400,124145250,5500,5500,5500,5500,0
20241030,153300,124145250,5500,5500,5500,5500,0
20241030,153200,124145250,5500,5500,5500,5500,0
20241030,153100,124145250,5500,5500,5500,5500,0
20241030,153000,124145250,5500,5500,5500,5500,521
20241030,152900,121279750,5540,5540,5540,5540,0
20241030,152800,121279750,5540,5540,5540,5540,0
20241030,152700,121279750,5540,5540,5540,5540,0
20241030,152600,121279750,5540,5540,5540,5540,0
20241030,152500,121279750,5540,5540,5540,5540,0
20241030,152400,121279750,5540,5540,5540,5540,0
20241030,152300,121279750,5540,5540,5540,5540,0
20241030,152200,121279750,5540,5540,5540,5540,0
20241030,152100,121279750,5540,5540,5540,5540,0
20241030,152000,121279750,5540,5540,5540,5540,0
20241030,151900,121279750,5540,5520,5540,5510,195
20241030,151800,120205260,5540,5540,5540,5540,10
20241030,151700,120149860,5540,5540,5540,5540,1
20241030,151600,120144320,5500,5510,5510,5500,950
20241030,151500,114910330,5540,5540,5540,5540,0
20241030,151400,114910330,5540,5540,5540,5540,0
20241030,151300,114910330,5540,5530,5540,5530,90
20241030,151200,114412110,5530,5530,5530,5530,0
20241030,151100,114412110,5530,5530,5530,5530,1
20241030,151000,114406580,5530,5530,5530,5530,0
20241030,150900,114406580,5530,5510,5530,5510,2
20241030,150800,114395540,5510,5510,5510,5510,0
20241030,150700,114395540,5510,5510,5510,5510,0
20241030,150600,114395540,5510,5510,5510,5510,0
20241030,150500,114395540,5510,5510,5510,5510,230
20241030,150400,113128240,5520,5520,5520,5520,20
20241030,150300,113017840,5510,5510,5510,5510,0
20241030,150200,113017840,5510,5510,5510,5510,0
20241030,150100,113017840,5510,5510,5510,5510,0
20241030,150000,113017840,5510,5520,5520,5510,4
20241030,145900,112995790,5510,5510,5510,5510,0
20241030,145800,112995790,5510,5510,5510,5510,30
20241030,145700,112830490,5510,5510,5510,5510,0
20241030,145600,112830490,5510,5510,5510,5510,500
20241030,145500,110075490,5520,5520,5520,5520,50
20241030,145400,109799490,5530,5530,5530,5530,0
20241030,145300,109799490,5530,5530,5530,5530,0
20241030,145200,109799490,5530,5530,5530,5530,0
20241030,145100,109799490,5530,5530,5530,5530,0
20241030,145000,109799490,5530,5530,5530,5530,0
20241030,144900,109799490,5530,5530,5530,5530,0
20241030,144800,109799490,5530,5530,5530,5530,8
20241030,144700,109755250,5540,5540,5540,5540,0
20241030,144600,109755250,5540,5540,5540,5540,2
20241030,144500,109744170,5550,5550,5550,5550,0
20241030,144400,109744170,5550,5550,5550,5550,0
20241030,144300,109744170,5550,5550,5550,5550,0
20241030,144200,109744170,5550,5550,5550,5550,0
20241030,144100,109744170,5550,5550,5550,5550,0
20241030,144000,109744170,5550,5550,5550,5550,0
20241030,143900,109744170,5550,5550,5550,5550,0
20241030,143800,109744170,5550,5550,5550,5550,0
20241030,143700,109744170,5550,5550,5550,5550,0
20241030,143600,109744170,5550,5550,5550,5550,0
20241030,143500,109744170,5550,5550,5550,5550,0
20241030,143400,109744170,5550,5550,5550,5550,1
20241030,143300,109738620,5540,5540,5540,5540,1
20241030,143200,109733080,5550,5550,5550,5550,12
20241030,143100,109666480,5550,5550,5550,5550,0
20241030,143000,109666480,5550,5550,5550,5550,0
20241030,142900,109666480,5550,5550,5550,5550,0
20241030,142800,109666480,5550,5550,5550,5550,0
20241030,142700,109666480,5550,5550,5550,5550,0
20241030,142600,109666480,5550,5550,5550,5550,0
20241030,142500,109666480,5550,5550,5550,5550,0
20241030,142400,109666480,5550,5550,5550,5550,1
20241030,142300,109660930,5550,5550,5550,5550,0
20241030,142200,109660930,5550,5550,5550,5550,1
20241030,142100,109655380,5540,5540,5540,5540,0
20241030,142000,109655380,5540,5540,5540,5540,0
20241030,141900,109655380,5540,5540,5540,5540,0
20241030,141800,109655380,5540,5540,5540,5540,0
20241030,141700,109655380,5540,5540,5540,5540,0
20241030,141600,109655380,5540,5540,5540,5540,0
20241030,141500,109655380,5540,5540,5540,5540,0
20241030,141400,109655380,5540,5540,5540,5540,1
20241030,141300,109649840,5530,5530,5530,5530,0
20241030,141200,109649840,5530,5530,5530,5530,0
20241030,141100,109649840,5530,5530,5530,5530,0
20241030,141000,109649840,5530,5530,5530,5530,1
20241030,140900,109644310,5520,5520,5520,5520,0
20241030,140800,109644310,5520,5520,5520,5520,0
20241030,140700,109644310,5520,5520,5520,5520,0
20241030,140600,109644310,5520,5520,5520,5520,0
20241030,140500,109644310,5520,5520,5520,5520,0
20241030,140400,109644310,5520,5520,5520,5520,0
20241030,140300,109644310,5520,5520,5520,5520,0
20241030,140200,109644310,5520,5520,5520,5520,46
20241030,140100,109390390,5500,5500,5500,5500,0
20241030,140000,109390390,5500,5510,5510,5500,622
20241030,135900,105969000,5500,5500,5500,5500,0
20241030,135800,105969000,5500,5500,5500,5500,156
20241030,135700,105111000,5500,5490,5500,5490,255
20241030,135600,103710690,5500,5500,5520,5500,803
20241030,135500,99294170,5510,5510,5510,5510,0
20241030,135400,99294170,5510,5520,5520,5510,1443
20241030,135300,91343140,5530,5540,5540,5530,2
20241030,135200,91332070,5520,5520,5520,5520,157
20241030,135100,90465430,5520,5520,5520,5520,158
20241030,135000,89593270,5520,5520,5520,5520,0
20241030,134900,89593270,5520,5530,5530,5520,172
20241030,134800,88643700,5520,5520,5520,5520,157
20241030,134700,87777060,5530,5520,5530,5520,159
20241030,134600,86899370,5530,5530,5530,5530,1
20241030,134500,86893840,5520,5520,5520,5520,159
20241030,134400,86016160,5520,5530,5530,5520,159
20241030,134300,85138470,5520,5530,5530,5520,292
20241030,134200,83525210,5530,5520,5530,5520,171
20241030,134100,82581150,5530,5530,5530,5530,0
20241030,134000,82581150,5530,5530,5530,5530,144
20241030,133900,81784830,5530,5530,5530,5530,158
20241030,133800,80911090,5530,5530,5530,5530,158
20241030,133700,80037350,5560,5530,5560,5530,128
20241030,133600,79329420,5530,5530,5530,5530,34
20241030,133500,79141400,5530,5530,5530,5520,256
20241030,133400,77727300,5530,5530,5530,5530,59
20241030,133300,77401030,5530,5530,5530,5530,158
20241030,133200,76527290,5530,5530,5530,5530,1
20241030,133100,76521760,5520,5530,5530,5520,229
20241030,133000,75256980,5530,5530,5530,5530,132
20241030,132900,74527020,5530,5520,5530,5520,163
20241030,132800,73627210,5530,5510,5530,5510,191
20241030,132700,72572980,5510,5530,5530,5510,410
20241030,132600,70311800,5530,5530,5530,5530,14
20241030,132500,70234380,5520,5540,5540,5520,1158
20241030,132400,63822220,5520,5520,5520,5520,159
20241030,132300,62944540,5540,5540,5540,5540,5
20241030,132200,62916840,5520,5520,5520,5520,158
20241030,132100,62044680,5520,5520,5520,5520,238
20241030,132000,60730920,5520,5520,5520,5520,77
20241030,131900,60305880,5540,5540,5540,5540,142
20241030,131800,59519200,5520,5530,5530,5520,707
20241030,131700,55616500,5520,5530,5530,5520,171
20241030,131600,54672450,5540,5530,5540,5530,169
20241030,131500,53737770,5540,5530,5540,5520,698
20241030,131400,49877590,5540,5540,5540,5540,450
20241030,131300,47384590,5540,5540,5540,5540,157
20241030,131200,46514810,5540,5550,5550,5540,315
20241030,131100,44768140,5550,5550,5550,5550,1
20241030,131000,44762590,5550,5540,5550,5540,156
20241030,130900,43897260,5540,5550,5550,5540,113
20241030,130800,43271230,5550,5550,5550,5550,82
20241030,130700,42816130,5550,5590,5590,5550,173
20241030,130600,41853980,5590,5540,5590,5540,212
20241030,130500,40676850,5550,5540,5550,5540,254
20241030,130400,39267700,5540,5540,5570,5540,118
20241030,130300,38613530,5570,5540,5570,5530,315
20241030,130200,36868250,5560,5560,5560,5550,516
20241030,130100,34003580,5560,5560,5560,5560,0
20241030,130000,34003580,5560,5590,5590,5560,640
20241030,125900,30440420,5590,5590,5590,5580,746
20241030,125800,26276840,5590,5590,5590,5590,158
20241030,125700,25393620,5590,5600,5600,5590,159
20241030,125600,24504220,5630,5630,5630,5630,0
20241030,125500,24504220,5630,5630,5630,5630,0
20241030,125400,24504220,5630,5630,5630,5630,0
20241030,125300,24504220,5630,5630,5630,5630,0
20241030,125200,24504220,5630,5630,5630,5630,0
20241030,125100,24504220,5630,5630,5630,5630,1
20241030,125000,24498590,5590,5590,5590,5590,0
20241030,124900,24498590,5590,5590,5590,5590,0
20241030,124800,24498590,5590,5590,5590,5590,0
20241030,124700,24498590,5590,5590,5590,5590,0
20241030,124600,24498590,5590,5590,5590,5590,0
20241030,124500,24498590,5590,5590,5590,5590,0
20241030,124400,24498590,5590,5590,5590,5590,0
20241030,124300,24498590,5590,5590,5590,5590,0
20241030,124200,24498590,5590,5590,5590,5590,0
20241030,124100,24498590,5590,5590,5590,5590,0
20241030,124000,24498590,5590,5590,5590,5590,0
20241030,123900,24498590,5590,5590,5590,5590,0
20241030,123800,24498590,5590,5590,5590,5590,0
20241030,123700,24498590,5590,5590,5590,5590,0
20241030,123600,24498590,5590,5590,5590,5590,0
20241030,123500,24498590,5590,5590,5590,5590,0
20241030,123400,24498590,5590,5590,5590,5590,0
20241030,123300,24498590,5590,5590,5590,5590,0
20241030,123200,24498590,5590,5590,5590,5590,0
20241030,123100,24498590,5590,5590,5590,5590,0
20241030,123000,24498590,5590,5590,5590,5590,0
20241030,122900,24498590,5590,5590,5590,5590,0
20241030,122800,24498590,5590,5590,5590,5590,0
20241030,122700,24498590,5590,5590,5590,5590,0
20241030,122600,24498590,5590,5590,5590,5590,0
20241030,122500,24498590,5590,5590,5590,5590,0
20241030,122400,24498590,5590,5590,5590,5590,7
20241030,122300,24459460,5590,5590,5590,5590,0
20241030,122200,24459460,5590,5590,5590,5590,0
20241030,122100,24459460,5590,5590,5590,5590,0
20241030,122000,24459460,5590,5590,5590,5590,8
20241030,121900,24414740,5590,5590,5590,5590,0
20241030,121800,24414740,5590,5590,5590,5590,0
20241030,121700,24414740,5590,5610,5610,5590,393
20241030,121600,22216550,5640,5640,5640,5640,0
20241030,121500,22216550,5640,5640,5640,5640,0
20241030,121400,22216550,5640,5640,5640,5640,0
20241030,121300,22216550,5640,5640,5640,5640,0
20241030,121200,22216550,5640,5640,5640,5640,0
20241030,121100,22216550,5640,5640,5640,5640,0
20241030,121000,22216550,5640,5630,5640,5630,15
20241030,120900,22132030,5640,5640,5640,5640,0
20241030,120800,22132030,5640,5640,5640,5640,0
20241030,120700,22132030,5640,5640,5640,5640,0
20241030,120600,22132030,5640,5640,5640,5640,0
20241030,120500,22132030,5640,5640,5640,5640,0
20241030,120400,22132030,5640,5640,5640,5640,0
20241030,120300,22132030,5640,5640,5640,5640,0
20241030,120200,22132030,5640,5640,5640,5640,0
20241030,120100,22132030,5640,5640,5640,5640,0
20241030,120000,22132030,5640,5640,5640,5640,1
20241030,115900,22126390,5640,5640,5640,5640,0
20241030,115800,22126390,5640,5640,5640,5640,0
20241030,115700,22126390,5640,5640,5640,5640,0
20241030,115600,22126390,5640,5640,5640,5640,0
20241030,115500,22126390,5640,5640,5640,5640,0
20241030,115400,22126390,5640,5640,5640,5640,0
20241030,115300,22126390,5640,5640,5640,5640,0
20241030,115200,22126390,5640,5640,5640,5640,0
20241030,115100,22126390,5640,5640,5640,5640,0
20241030,115000,22126390,5640,5640,5640,5640,0
20241030,114900,22126390,5640,5640,5640,5640,0
20241030,114800,22126390,5640,5640,5640,5640,3
20241030,114700,22109470,5600,5650,5650,5600,481
20241030,114600,19402830,5670,5670,5670,5670,0
20241030,114500,19402830,5670,5670,5670,5670,0
20241030,114400,19402830,5670,5670,5670,5670,0
20241030,114300,19402830,5670,5670,5670,5670,0
20241030,114200,19402830,5670,5670,5670,5670,0
20241030,114100,19402830,5670,5670,5670,5670,0
20241030,114000,19402830,5670,5670,5670,5670,0
20241030,113900,19402830,5670,5670,5670,5670,0
20241030,113800,19402830,5670,5670,5670,5670,0
20241030,113700,19402830,5670,5660,5670,5660,30
20241030,113600,19232740,5660,5660,5660,5660,0
20241030,113500,19232740,5660,5660,5660,5660,0
20241030,113400,19232740,5660,5660,5660,5660,0
20241030,113300,19232740,5660,5660,5660,5660,0
20241030,113200,19232740,5660,5660,5660,5660,0
20241030,113100,19232740,5660,5660,5660,5660,0
20241030,113000,19232740,5660,5660,5660,5660,14
20241030,112900,19153500,5670,5670,5670,5670,0
20241030,112800,19153500,5670,5670,5670,5670,0
20241030,112700,19153500,5670,5670,5670,5670,0
20241030,112600,19153500,5670,5670,5670,5670,0
20241030,112500,19153500,5670,5670,5670,5670,0
20241030,112400,19153500,5670,5670,5670,5670,0
20241030,112300,19153500,5670,5670,5670,5670,0
20241030,112200,19153500,5670,5670,5670,5670,97
20241030,112100,18603510,5670,5670,5670,5670,0
20241030,112000,18603510,5670,5670,5670,5670,0
20241030,111900,18603510,5670,5670,5670,5670,0
20241030,111800,18603510,5670,5670,5670,5670,0
20241030,111700,18603510,5670,5670,5670,5670,0
20241030,111600,18603510,5670,5670,5670,5670,0
20241030,111500,18603510,5670,5670,5670,5670,0
20241030,111400,18603510,5670,5670,5670,5670,0
20241030,111300,18603510,5670,5670,5670,5670,0
20241030,111200,18603510,5670,5670,5670,5670,0
20241030,111100,18603510,5670,5670,5670,5670,0
20241030,111000,18603510,5670,5670,5670,5670,0
20241030,110900,18603510,5670,5670,5670,5670,0
20241030,110800,18603510,5670,5670,5670,5670,10
20241030,110700,18546810,5670,5670,5670,5670,37
20241030,110600,18337020,5660,5660,5660,5660,0
20241030,110500,18337020,5660,5660,5660,5660,0
20241030,110400,18337020,5660,5660,5660,5660,0
20241030,110300,18337020,5660,5660,5660,5660,0
20241030,110200,18337020,5660,5660,5660,5660,0
20241030,110100,18337020,5660,5660,5660,5660,0
20241030,110000,18337020,5660,5660,5660,5660,111
20241030,105900,17708760,5670,5670,5670,5670,0
20241030,105800,17708760,5670,5670,5670,5670,0
20241030,105700,17708760,5670,5670,5670,5670,0
20241030,105600,17708760,5670,5670,5670,5670,0
20241030,105500,17708760,5670,5670,5670,5670,0
20241030,105400,17708760,5670,5670,5670,5670,0
20241030,105300,17708760,5670,5670,5670,5670,0
20241030,105200,17708760,5670,5670,5670,5670,0
20241030,105100,17708760,5670,5670,5670,5670,0
20241030,105000,17708760,5670,5670,5670,5670,0
20241030,104900,17708760,5670,5670,5670,5670,0
20241030,104800,17708760,5670,5670,5670,5670,0
20241030,104700,17708760,5670,5670,5670,5670,0
20241030,104600,17708760,5670,5670,5670,5670,0
20241030,104500,17708760,5670,5670,5670,5670,0
20241030,104400,17708760,5670,5670,5670,5670,0
20241030,104300,17708760,5670,5670,5670,5670,0
20241030,104200,17708760,5670,5670,5670,5670,0
20241030,104100,17708760,5670,5670,5670,5670,0
20241030,104000,17708760,5670,5670,5670,5670,4
20241030,103900,17686080,5670,5670,5670,5670,0
20241030,103800,17686080,5670,5670,5670,5670,0
20241030,103700,17686080,5670,5670,5670,5670,0
20241030,103600,17686080,5670,5670,5670,5670,0
20241030,103500,17686080,5670,5670,5670,5670,0
20241030,103400,17686080,5670,5660,5670,5660,66
20241030,103300,17312030,5660,5660,5660,5660,0
20241030,103200,17312030,5660,5660,5660,5660,0
20241030,103100,17312030,5660,5660,5660,5660,30
20241030,103000,17142230,5640,5640,5640,5640,0
20241030,102900,17142230,5640,5640,5640,5640,0
20241030,102800,17142230,5640,5640,5640,5640,0
20241030,102700,17142230,5640,5640,5640,5640,0
20241030,102600,17142230,5640,5640,5640,5640,0
20241030,102500,17142230,5640,5680,5680,5640,3
20241030,102400,17125230,5690,5690,5690,5690,0
20241030,102300,17125230,5690,5690,5690,5690,0
20241030,102200,17125230,5690,5690,5690,5690,0
20241030,102100,17125230,5690,5660,5690,5660,150
20241030,102000,16273410,5650,5650,5650,5650,0
20241030,101900,16273410,5650,5650,5650,5650,0
20241030,101800,16273410,5650,5650,5650,5650,0
20241030,101700,16273410,5650,5650,5650,5650,0
20241030,101600,16273410,5650,5650,5650,5650,0
20241030,101500,16273410,5650,5650,5650,5650,1
20241030,101400,16267760,5660,5660,5660,5660,0
20241030,101300,16267760,5660,5660,5660,5660,4
20241030,101200,16245120,5650,5650,5650,5650,2
20241030,101100,16233820,5650,5650,5650,5650,0
20241030,101000,16233820,5650,5650,5650,5650,0
20241030,100900,16233820,5650,5650,5650,5650,0
20241030,100800,16233820,5650,5650,5650,5650,0
20241030,100700,16233820,5650,5650,5650,5650,0
20241030,100600,16233820,5650,5650,5650,5650,148
20241030,100500,15397620,5650,5640,5650,5640,355
20241030,100400,13394990,5640,5640,5640,5640,0
20241030,100300,13394990,5640,5640,5640,5640,0
20241030,100200,13394990,5640,5640,5640,5640,0
20241030,100100,13394990,5640,5640,5640,5640,0
20241030,100000,13394990,5640,5640,5640,5640,0
20241030,095900,13394990,5640,5640,5640,5640,0
20241030,095800,13394990,5640,5640,5640,5640,0
20241030,095700,13394990,5640,5640,5640,5640,1
20241030,095600,13389350,5640,5640,5640,5640,0
20241030,095500,13389350,5640,5640,5640,5640,0
20241030,095400,13389350,5640,5640,5640,5640,0
20241030,095300,13389350,5640,5640,5640,5640,0
20241030,095200,13389350,5640,5640,5640,5640,0
20241030,095100,13389350,5640,5630,5640,5590,113
20241030,095000,12755690,5640,5640,5640,5640,0
20241030,094900,12755690,5640,5640,5640,5640,0
20241030,094800,12755690,5640,5640,5640,5640,2
20241030,094700,12744410,5640,5640,5640,5640,7
20241030,094600,12704930,5630,5630,5630,5630,0
20241030,094500,12704930,5630,5630,5630,5630,20
20241030,094400,12592330,5640,5640,5640,5640,0
20241030,094300,12592330,5640,5640,5640,5640,0
20241030,094200,12592330,5640,5640,5640,5640,16
20241030,094100,12502090,5600,5610,5610,5600,160
20241030,094000,11605240,5610,5620,5620,5610,113
20241030,093900,10971180,5620,5620,5620,5620,247
20241030,093800,9583040,5630,5630,5630,5630,70
20241030,093700,9188940,5640,5640,5640,5640,1
20241030,093600,9183300,5640,5640,5640,5640,10
20241030,093500,9126900,5640,5640,5640,5640,0
20241030,093400,9126900,5640,5640,5640,5640,30
20241030,093300,8957700,5650,5650,5650,5650,0
20241030,093200,8957700,5650,5650,5650,5650,8
20241030,093100,8912500,5650,5650,5650,5650,21
20241030,093000,8793850,5650,5650,5650,5650,1
20241030,092900,8788200,5640,5640,5640,5640,0
20241030,092800,8788200,5640,5640,5640,5640,0
20241030,092700,8788200,5640,5640,5640,5640,0
20241030,092600,8788200,5640,5640,5640,5640,0
20241030,092500,8788200,5640,5640,5640,5640,0
20241030,092400,8788200,5640,5640,5640,5640,109
20241030,092300,8173440,5650,5660,5660,5650,73
20241030,092200,7760980,5670,5670,5670,5670,0
20241030,092100,7760980,5670,5670,5670,5670,0
20241030,092000,7760980,5670,5670,5670,5670,0
20241030,091900,7760980,5670,5670,5670,5670,1
20241030,091800,7755310,5680,5690,5690,5680,44
20241030,091700,7504990,5650,5650,5650,5650,0
20241030,091600,7504990,5650,5650,5650,5650,0
20241030,091500,7504990,5650,5650,5650,5650,0
20241030,091400,7504990,5650,5650,5650,5650,17
20241030,091300,7408940,5640,5640,5640,5640,0
20241030,091200,7408940,5640,5640,5640,5640,0
20241030,091100,7408940,5640,5640,5640,5640,387
20241030,091000,5226260,5640,5640,5640,5640,172
20241030,090900,4256180,5650,5650,5650,5650,0
20241030,090800,4256180,5650,5650,5650,5650,500
20241030,090700,1431180,5670,5670,5670,5670,3
20241030,090600,1414170,5670,5660,5670,5650,86
20241030,090500,928240,5660,5660,5660,5660,0
20241030,090400,928240,5660,5660,5660,5660,0
20241030,090300,928240,5660,5660,5660,5660,99
20241030,090200,367900,5660,5660,5660,5660,0
20241030,090100,367900,5660,5660,5660,5660,0
20241030,090000,367900,5660,5660,5660,5660,65