KissMeData/244920/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,205800,183193355,4280,4280,4280,4280,70
20241030,205700,183193355,4280,4280,4280,4280,0
20241030,205600,183193355,4280,4280,4280,4280,0
20241030,205500,183193355,4280,4280,4280,4280,0
20241030,205400,183193355,4280,4280,4280,4280,0
20241030,205300,183193355,4280,4280,4280,4280,0
20241030,205200,183193355,4280,4280,4280,4280,0
20241030,205100,183193355,4280,4280,4280,4280,0
20241030,205000,183193355,4280,4280,4280,4280,0
20241030,204900,183193355,4280,4280,4280,4280,0
20241030,204800,183193355,4280,4280,4280,4280,0
20241030,204700,183193355,4280,4280,4280,4280,0
20241030,204600,183193355,4280,4280,4280,4280,0
20241030,204500,183193355,4280,4280,4280,4280,0
20241030,204400,183193355,4280,4280,4280,4280,0
20241030,204300,183193355,4280,4280,4280,4280,0
20241030,204200,183193355,4280,4280,4280,4280,0
20241030,204100,183193355,4280,4280,4280,4280,0
20241030,204000,183193355,4280,4280,4280,4280,0
20241030,203900,183193355,4280,4280,4280,4280,0
20241030,203800,183193355,4280,4280,4280,4280,0
20241030,203700,183193355,4280,4280,4280,4280,0
20241030,203600,183193355,4280,4280,4280,4280,0
20241030,203500,183193355,4280,4280,4280,4280,0
20241030,203400,183193355,4280,4280,4280,4280,0
20241030,203300,183193355,4280,4280,4280,4280,0
20241030,203200,183193355,4280,4280,4280,4280,0
20241030,203100,183193355,4280,4280,4280,4280,0
20241030,203000,183193355,4280,4280,4280,4280,0
20241030,202900,183193355,4280,4280,4280,4280,0
20241030,202800,183193355,4280,4280,4280,4280,70
20241030,202700,183193355,4280,4280,4280,4280,0
20241030,202600,183193355,4280,4280,4280,4280,0
20241030,202500,183193355,4280,4280,4280,4280,0
20241030,202400,183193355,4280,4280,4280,4280,0
20241030,202300,183193355,4280,4280,4280,4280,0
20241030,202200,183193355,4280,4280,4280,4280,0
20241030,202100,183193355,4280,4280,4280,4280,0
20241030,202000,183193355,4280,4280,4280,4280,0
20241030,201900,183193355,4280,4280,4280,4280,0
20241030,201800,183193355,4280,4280,4280,4280,0
20241030,201700,183193355,4280,4280,4280,4280,0
20241030,201600,183193355,4280,4280,4280,4280,0
20241030,201500,183193355,4280,4280,4280,4280,0
20241030,201400,183193355,4280,4280,4280,4280,0
20241030,201300,183193355,4280,4280,4280,4280,0
20241030,201200,183193355,4280,4280,4280,4280,0
20241030,201100,183193355,4280,4280,4280,4280,0
20241030,201000,183193355,4280,4280,4280,4280,0
20241030,200900,183193355,4280,4280,4280,4280,0
20241030,200800,183193355,4280,4280,4280,4280,0
20241030,200700,183193355,4280,4280,4280,4280,0
20241030,200600,183193355,4280,4280,4280,4280,0
20241030,200500,183193355,4280,4280,4280,4280,0
20241030,200400,183193355,4280,4280,4280,4280,0
20241030,200300,183193355,4280,4280,4280,4280,0
20241030,200200,183193355,4280,4280,4280,4280,0
20241030,200100,183193355,4280,4280,4280,4280,0
20241030,200000,183193355,4280,4280,4280,4280,0
20241030,195900,183193355,4280,4280,4280,4280,0
20241030,195800,183193355,4280,4280,4280,4280,70
20241030,195700,183193355,4280,4280,4280,4280,0
20241030,195600,183193355,4280,4280,4280,4280,0
20241030,195500,183193355,4280,4280,4280,4280,0
20241030,195400,183193355,4280,4280,4280,4280,0
20241030,195300,183193355,4280,4280,4280,4280,0
20241030,195200,183193355,4280,4280,4280,4280,0
20241030,195100,183193355,4280,4280,4280,4280,0
20241030,195000,183193355,4280,4280,4280,4280,0
20241030,194900,183193355,4280,4280,4280,4280,0
20241030,194800,183193355,4280,4280,4280,4280,0
20241030,194700,183193355,4280,4280,4280,4280,0
20241030,194600,183193355,4280,4280,4280,4280,0
20241030,194500,183193355,4280,4280,4280,4280,0
20241030,194400,183193355,4280,4280,4280,4280,0
20241030,194300,183193355,4280,4280,4280,4280,0
20241030,194200,183193355,4280,4280,4280,4280,0
20241030,194100,183193355,4280,4280,4280,4280,0
20241030,194000,183193355,4280,4280,4280,4280,0
20241030,193900,183193355,4280,4280,4280,4280,0
20241030,193800,183193355,4280,4280,4280,4280,0
20241030,193700,183193355,4280,4280,4280,4280,0
20241030,193600,183193355,4280,4280,4280,4280,0
20241030,193500,183193355,4280,4280,4280,4280,0
20241030,193400,183193355,4280,4280,4280,4280,0
20241030,193300,183193355,4280,4280,4280,4280,0
20241030,193200,183193355,4280,4280,4280,4280,0
20241030,193100,183193355,4280,4280,4280,4280,0
20241030,193000,183193355,4280,4280,4280,4280,0
20241030,192900,183193355,4280,4280,4280,4280,0
20241030,192800,183193355,4280,4280,4280,4280,70
20241030,192700,183193355,4280,4280,4280,4280,0
20241030,192600,183193355,4280,4280,4280,4280,0
20241030,192500,183193355,4280,4280,4280,4280,0
20241030,192400,183193355,4280,4280,4280,4280,0
20241030,192300,183193355,4280,4280,4280,4280,0
20241030,192200,183193355,4280,4280,4280,4280,0
20241030,192100,183193355,4280,4280,4280,4280,0
20241030,192000,183193355,4280,4280,4280,4280,0
20241030,191900,183193355,4280,4280,4280,4280,0
20241030,191800,183193355,4280,4280,4280,4280,0
20241030,191700,183193355,4280,4280,4280,4280,0
20241030,191600,183193355,4280,4280,4280,4280,0
20241030,191500,183193355,4280,4280,4280,4280,0
20241030,191400,183193355,4280,4280,4280,4280,0
20241030,191300,183193355,4280,4280,4280,4280,0
20241030,191200,183193355,4280,4280,4280,4280,0
20241030,191100,183193355,4280,4280,4280,4280,0
20241030,191000,183193355,4280,4280,4280,4280,0
20241030,190900,183193355,4280,4280,4280,4280,0
20241030,190800,183193355,4280,4280,4280,4280,0
20241030,190700,183193355,4280,4280,4280,4280,0
20241030,190600,183193355,4280,4280,4280,4280,0
20241030,190500,183193355,4280,4280,4280,4280,0
20241030,190400,183193355,4280,4280,4280,4280,0
20241030,190300,183193355,4280,4280,4280,4280,0
20241030,190200,183193355,4280,4280,4280,4280,0
20241030,190100,183193355,4280,4280,4280,4280,0
20241030,190000,183193355,4280,4280,4280,4280,0
20241030,185900,183193355,4280,4280,4280,4280,0
20241030,185800,183193355,4280,4280,4280,4280,70
20241030,185700,183193355,4280,4280,4280,4280,0
20241030,185600,183193355,4280,4280,4280,4280,0
20241030,185500,183193355,4280,4280,4280,4280,0
20241030,185400,183193355,4280,4280,4280,4280,0
20241030,185300,183193355,4280,4280,4280,4280,0
20241030,185200,183193355,4280,4280,4280,4280,0
20241030,185100,183193355,4280,4280,4280,4280,0
20241030,185000,183193355,4280,4280,4280,4280,0
20241030,184900,183193355,4280,4280,4280,4280,0
20241030,184800,183193355,4280,4280,4280,4280,0
20241030,184700,183193355,4280,4280,4280,4280,0
20241030,184600,183193355,4280,4280,4280,4280,0
20241030,184500,183193355,4280,4280,4280,4280,0
20241030,184400,183193355,4280,4280,4280,4280,0
20241030,184300,183193355,4280,4280,4280,4280,0
20241030,184200,183193355,4280,4280,4280,4280,0
20241030,184100,183193355,4280,4280,4280,4280,0
20241030,184000,183193355,4280,4280,4280,4280,0
20241030,183900,183193355,4280,4280,4280,4280,0
20241030,183800,183193355,4280,4280,4280,4280,0
20241030,183700,183193355,4280,4280,4280,4280,0
20241030,183600,183193355,4280,4280,4280,4280,0
20241030,183500,183193355,4280,4280,4280,4280,0
20241030,183400,183193355,4280,4280,4280,4280,0
20241030,183300,183193355,4280,4280,4280,4280,0
20241030,183200,183193355,4280,4280,4280,4280,0
20241030,183100,183193355,4280,4280,4280,4280,0
20241030,183000,183193355,4280,4280,4280,4280,0
20241030,182900,183193355,4280,4280,4280,4280,0
20241030,182800,183193355,4280,4280,4280,4280,70
20241030,182700,183193355,4280,4280,4280,4280,0
20241030,182600,183193355,4280,4280,4280,4280,0
20241030,182500,183193355,4280,4280,4280,4280,0
20241030,182400,183193355,4280,4280,4280,4280,0
20241030,182300,183193355,4280,4280,4280,4280,0
20241030,182200,183193355,4280,4280,4280,4280,0
20241030,182100,183193355,4280,4280,4280,4280,0
20241030,182000,183193355,4280,4280,4280,4280,0
20241030,181900,183193355,4280,4280,4280,4280,0
20241030,181800,183193355,4280,4280,4280,4280,0
20241030,181700,183193355,4280,4280,4280,4280,0
20241030,181600,183193355,4280,4280,4280,4280,0
20241030,181500,183193355,4280,4280,4280,4280,0
20241030,181400,183193355,4280,4280,4280,4280,0
20241030,181300,183193355,4280,4280,4280,4280,0
20241030,181200,183193355,4280,4280,4280,4280,0
20241030,181100,183193355,4280,4280,4280,4280,0
20241030,181000,183193355,4280,4280,4280,4280,0
20241030,180900,183193355,4280,4280,4280,4280,0
20241030,180800,183193355,4280,4280,4280,4280,0
20241030,180700,183193355,4280,4280,4280,4280,0
20241030,180600,183193355,4280,4280,4280,4280,0
20241030,180500,183193355,4280,4280,4280,4280,0
20241030,180400,183193355,4280,4280,4280,4280,0
20241030,180300,183193355,4280,4280,4280,4280,0
20241030,180200,183193355,4280,4280,4280,4280,0
20241030,180100,183193355,4280,4280,4280,4280,0
20241030,180000,183193355,4280,4280,4280,4280,0
20241030,175900,183193355,4280,4280,4280,4280,0
20241030,175800,183193355,4280,4280,4280,4280,70
20241030,175700,183193355,4280,4280,4280,4280,0
20241030,175600,183193355,4280,4280,4280,4280,0
20241030,175500,183193355,4280,4280,4280,4280,0
20241030,175400,183193355,4280,4280,4280,4280,0
20241030,175300,183193355,4280,4280,4280,4280,0
20241030,175200,183193355,4280,4280,4280,4280,0
20241030,175100,183193355,4280,4280,4280,4280,0
20241030,175000,183193355,4280,4280,4280,4280,0
20241030,174900,183193355,4280,4280,4280,4280,0
20241030,174800,183193355,4280,4280,4280,4280,0
20241030,174700,183193355,4280,4280,4280,4280,0
20241030,174600,183193355,4280,4280,4280,4280,0
20241030,174500,183193355,4280,4280,4280,4280,0
20241030,174400,183193355,4280,4280,4280,4280,0
20241030,174300,183193355,4280,4280,4280,4280,0
20241030,174200,183193355,4280,4280,4280,4280,0
20241030,174100,183193355,4280,4280,4280,4280,0
20241030,174000,183193355,4280,4280,4280,4280,0
20241030,173900,183193355,4280,4280,4280,4280,0
20241030,173800,183193355,4280,4280,4280,4280,0
20241030,173700,183193355,4280,4280,4280,4280,0
20241030,173600,183193355,4280,4280,4280,4280,0
20241030,173500,183193355,4280,4280,4280,4280,0
20241030,173400,183193355,4280,4280,4280,4280,0
20241030,173300,183193355,4280,4280,4280,4280,0
20241030,173200,183193355,4280,4280,4280,4280,0
20241030,173100,183193355,4280,4280,4280,4280,0
20241030,173000,183193355,4280,4280,4280,4280,0
20241030,172900,183193355,4280,4280,4280,4280,0
20241030,172800,183193355,4280,4280,4280,4280,70
20241030,172700,183193355,4280,4280,4280,4280,0
20241030,172600,183193355,4280,4280,4280,4280,0
20241030,172500,183193355,4280,4280,4280,4280,0
20241030,172400,183193355,4280,4280,4280,4280,0
20241030,172300,183193355,4280,4280,4280,4280,0
20241030,172200,183193355,4280,4280,4280,4280,0
20241030,172100,183193355,4280,4280,4280,4280,0
20241030,172000,183193355,4280,4280,4280,4280,0
20241030,171900,183193355,4280,4280,4280,4280,0
20241030,171800,183193355,4280,4280,4280,4280,0
20241030,171700,183193355,4280,4280,4280,4280,0
20241030,171600,183193355,4280,4280,4280,4280,0
20241030,171500,183193355,4280,4280,4280,4280,0
20241030,171400,183193355,4280,4280,4280,4280,0
20241030,171300,183193355,4280,4280,4280,4280,0
20241030,171200,183193355,4280,4280,4280,4280,0
20241030,171100,183193355,4280,4280,4280,4280,0
20241030,171000,183193355,4280,4280,4280,4280,0
20241030,170900,183193355,4280,4280,4280,4280,0
20241030,170800,183193355,4280,4280,4280,4280,0
20241030,170700,183193355,4280,4280,4280,4280,0
20241030,170600,183193355,4280,4280,4280,4280,0
20241030,170500,183193355,4280,4280,4280,4280,0
20241030,170400,183193355,4280,4280,4280,4280,0
20241030,170300,183193355,4280,4280,4280,4280,0
20241030,170200,183193355,4280,4280,4280,4280,0
20241030,170100,183193355,4280,4280,4280,4280,0
20241030,170000,183193355,4280,4280,4280,4280,0
20241030,165900,183193355,4280,4280,4280,4280,0
20241030,165800,183193355,4280,4280,4280,4280,70
20241030,165700,183193355,4280,4280,4280,4280,0
20241030,165600,183193355,4280,4280,4280,4280,0
20241030,165500,183193355,4280,4280,4280,4280,0
20241030,165400,183193355,4280,4280,4280,4280,0
20241030,165300,183193355,4280,4280,4280,4280,0
20241030,165200,183193355,4280,4280,4280,4280,0
20241030,165100,183193355,4280,4280,4280,4280,0
20241030,165000,183193355,4280,4280,4280,4280,0
20241030,164900,183193355,4280,4280,4280,4280,0
20241030,164800,183193355,4280,4280,4280,4280,0
20241030,164700,183193355,4280,4280,4280,4280,0
20241030,164600,183193355,4280,4280,4280,4280,0
20241030,164500,183193355,4280,4280,4280,4280,0
20241030,164400,183193355,4280,4280,4280,4280,0
20241030,164300,183193355,4280,4280,4280,4280,0
20241030,164200,183193355,4280,4280,4280,4280,0
20241030,164100,183193355,4280,4280,4280,4280,0
20241030,164000,183193355,4280,4280,4280,4280,0
20241030,163900,183193355,4280,4280,4280,4280,0
20241030,163800,183193355,4280,4280,4280,4280,0
20241030,163700,183193355,4280,4280,4280,4280,0
20241030,163600,183193355,4280,4280,4280,4280,0
20241030,163500,183193355,4280,4280,4280,4280,0
20241030,163400,183193355,4280,4280,4280,4280,0
20241030,163300,183193355,4280,4280,4280,4280,0
20241030,163200,183193355,4280,4280,4280,4280,0
20241030,163100,183193355,4280,4280,4280,4280,0
20241030,163000,183193355,4280,4280,4280,4280,0
20241030,162900,183193355,4280,4280,4280,4280,0
20241030,162800,183193355,4280,4280,4280,4280,70
20241030,162700,183193355,4280,4280,4280,4280,0
20241030,162600,183193355,4280,4280,4280,4280,0
20241030,162500,183193355,4280,4280,4280,4280,0
20241030,162400,183193355,4280,4280,4280,4280,0
20241030,162300,183193355,4280,4280,4280,4280,0
20241030,162200,183193355,4280,4280,4280,4280,0
20241030,162100,183193355,4280,4280,4280,4280,0
20241030,162000,183193355,4280,4280,4280,4280,0
20241030,161900,183193355,4280,4280,4280,4280,0
20241030,161800,183193355,4280,4280,4280,4280,0
20241030,161700,183193355,4280,4280,4280,4280,0
20241030,161600,183193355,4280,4280,4280,4280,0
20241030,161500,183193355,4280,4280,4280,4280,0
20241030,161400,183193355,4280,4280,4280,4280,0
20241030,161300,183193355,4280,4280,4280,4280,0
20241030,161200,183193355,4280,4280,4280,4280,0
20241030,161100,183193355,4280,4280,4280,4280,0
20241030,161000,183193355,4280,4280,4280,4280,0
20241030,160900,183193355,4280,4280,4280,4280,0
20241030,160800,183193355,4280,4280,4280,4280,0
20241030,160700,183193355,4280,4280,4280,4280,0
20241030,160600,183193355,4280,4280,4280,4280,0
20241030,160500,183193355,4280,4280,4280,4280,0
20241030,160400,183193355,4280,4280,4280,4280,0
20241030,160300,183193355,4280,4280,4280,4280,0
20241030,160200,183193355,4280,4280,4280,4280,0
20241030,160100,183193355,4280,4280,4280,4280,0
20241030,160000,183193355,4280,4280,4280,4280,0
20241030,155900,183193355,4280,4280,4280,4280,0
20241030,155800,183193355,4280,4280,4280,4280,70
20241030,155700,183193355,4280,4280,4280,4280,0
20241030,155600,183193355,4280,4280,4280,4280,0
20241030,155500,183193355,4280,4280,4280,4280,0
20241030,155400,183193355,4280,4280,4280,4280,0
20241030,155300,183193355,4280,4280,4280,4280,0
20241030,155200,183193355,4280,4280,4280,4280,0
20241030,155100,183193355,4280,4280,4280,4280,0
20241030,155000,183193355,4280,4280,4280,4280,0
20241030,154900,183193355,4280,4280,4280,4280,0
20241030,154800,183193355,4280,4280,4280,4280,0
20241030,154700,183193355,4280,4280,4280,4280,0
20241030,154600,183193355,4280,4280,4280,4280,0
20241030,154500,183193355,4280,4280,4280,4280,0
20241030,154400,183193355,4280,4280,4280,4280,0
20241030,154300,183193355,4280,4280,4280,4280,0
20241030,154200,183193355,4280,4280,4280,4280,0
20241030,154100,183193355,4280,4280,4280,4280,0
20241030,154000,183193355,4280,4280,4280,4280,0
20241030,153900,183193355,4280,4280,4280,4280,0
20241030,153800,183193355,4280,4280,4280,4280,0
20241030,153700,183193355,4280,4280,4280,4280,0
20241030,153600,183193355,4280,4280,4280,4280,0
20241030,153500,183193355,4280,4280,4280,4280,0
20241030,153400,183193355,4280,4280,4280,4280,0
20241030,153300,183193355,4280,4280,4280,4280,0
20241030,153200,183193355,4280,4280,4280,4280,0
20241030,153100,183193355,4280,4280,4280,4280,0
20241030,153000,183193355,4280,4280,4280,4280,70
20241030,152900,182893755,4280,4280,4280,4280,0
20241030,152800,182893755,4280,4280,4280,4280,0
20241030,152700,182893755,4280,4280,4280,4280,0
20241030,152600,182893755,4280,4280,4280,4280,0
20241030,152500,182893755,4280,4280,4280,4280,0
20241030,152400,182893755,4280,4280,4280,4280,0
20241030,152300,182893755,4280,4280,4280,4280,0
20241030,152200,182893755,4280,4280,4280,4280,0
20241030,152100,182893755,4280,4280,4280,4280,0
20241030,152000,182893755,4280,4280,4280,4280,0
20241030,151900,182893755,4280,4280,4280,4270,126
20241030,151800,182355095,4270,4270,4270,4270,25
20241030,151700,182248345,4275,4275,4275,4275,0
20241030,151600,182248345,4275,4275,4275,4275,0
20241030,151500,182248345,4275,4275,4275,4275,0
20241030,151400,182248345,4275,4275,4275,4275,15
20241030,151300,182184220,4275,4275,4275,4275,0
20241030,151200,182184220,4275,4275,4275,4275,0
20241030,151100,182184220,4275,4275,4275,4275,4
20241030,151000,182167120,4260,4260,4260,4260,7
20241030,150900,182137300,4275,4275,4275,4275,0
20241030,150800,182137300,4275,4275,4275,4275,0
20241030,150700,182137300,4275,4275,4275,4275,1
20241030,150600,182133025,4275,4275,4275,4275,12
20241030,150500,182081725,4270,4270,4270,4270,0
20241030,150400,182081725,4270,4260,4270,4260,21
20241030,150300,181992205,4260,4260,4260,4255,97
20241030,150200,181579035,4260,4270,4270,4260,135
20241030,150100,181002715,4275,4275,4275,4275,0
20241030,150000,181002715,4275,4275,4275,4275,0
20241030,145900,181002715,4275,4275,4275,4275,18
20241030,145800,180925765,4280,4280,4280,4280,17
20241030,145700,180853005,4285,4285,4285,4285,0
20241030,145600,180853005,4285,4285,4285,4285,0
20241030,145500,180853005,4285,4285,4285,4285,0
20241030,145400,180853005,4285,4285,4285,4285,0
20241030,145300,180853005,4285,4290,4295,4285,322
20241030,145200,179472175,4295,4295,4295,4295,0
20241030,145100,179472175,4295,4295,4295,4295,0
20241030,145000,179472175,4295,4295,4295,4295,0
20241030,144900,179472175,4295,4295,4295,4295,0
20241030,144800,179472175,4295,4295,4295,4295,2
20241030,144700,179463585,4295,4295,4295,4295,57
20241030,144600,179218770,4300,4300,4300,4300,3
20241030,144500,179205870,4300,4300,4300,4300,0
20241030,144400,179205870,4300,4300,4300,4300,0
20241030,144300,179205870,4300,4300,4300,4300,60
20241030,144200,178947870,4300,4295,4300,4295,303
20241030,144100,177645745,4295,4295,4295,4295,105
20241030,144000,177194770,4295,4295,4295,4295,0
20241030,143900,177194770,4295,4290,4295,4290,55
20241030,143800,176958550,4290,4285,4290,4285,3
20241030,143700,176945690,4285,4275,4285,4275,69
20241030,143600,176650395,4285,4285,4285,4285,0
20241030,143500,176650395,4285,4275,4300,4275,4020
20241030,143400,159387980,4275,4275,4275,4275,0
20241030,143300,159387980,4275,4275,4275,4275,13
20241030,143200,159332405,4280,4280,4280,4280,0
20241030,143100,159332405,4280,4280,4280,4280,0
20241030,143000,159332405,4280,4275,4280,4275,12
20241030,142900,159281100,4275,4275,4280,4275,52
20241030,142800,159058795,4280,4280,4280,4280,0
20241030,142700,159058795,4280,4280,4280,4280,1
20241030,142600,159054515,4275,4275,4275,4275,200
20241030,142500,158199515,4270,4270,4270,4270,0
20241030,142400,158199515,4270,4270,4270,4270,0
20241030,142300,158199515,4270,4270,4270,4270,0
20241030,142200,158199515,4270,4270,4270,4270,0
20241030,142100,158199515,4270,4270,4270,4270,0
20241030,142000,158199515,4270,4270,4270,4270,0
20241030,141900,158199515,4270,4270,4270,4270,9
20241030,141800,158161085,4275,4275,4275,4275,0
20241030,141700,158161085,4275,4275,4275,4275,0
20241030,141600,158161085,4275,4275,4275,4275,5
20241030,141500,158139710,4275,4275,4275,4275,8
20241030,141400,158105510,4270,4270,4270,4270,0
20241030,141300,158105510,4270,4270,4270,4270,0
20241030,141200,158105510,4270,4270,4270,4270,0
20241030,141100,158105510,4270,4270,4270,4270,0
20241030,141000,158105510,4270,4270,4270,4270,79
20241030,140900,157768180,4270,4270,4270,4270,0
20241030,140800,157768180,4270,4270,4270,4270,0
20241030,140700,157768180,4270,4270,4270,4270,0
20241030,140600,157768180,4270,4270,4270,4270,0
20241030,140500,157768180,4270,4270,4270,4270,0
20241030,140400,157768180,4270,4270,4270,4270,0
20241030,140300,157768180,4270,4270,4270,4270,77
20241030,140200,157439390,4270,4270,4270,4270,0
20241030,140100,157439390,4270,4280,4280,4270,358
20241030,140000,155908645,4285,4285,4285,4285,143
20241030,135900,155295890,4285,4285,4285,4285,0
20241030,135800,155295890,4285,4285,4285,4285,140
20241030,135700,154695990,4275,4275,4275,4275,0
20241030,135600,154695990,4275,4275,4275,4275,0
20241030,135500,154695990,4275,4275,4275,4275,1
20241030,135400,154691715,4285,4285,4285,4285,0
20241030,135300,154691715,4285,4275,4300,4275,4008
20241030,135200,137478210,4275,4275,4275,4275,0
20241030,135100,137478210,4275,4275,4275,4275,0
20241030,135000,137478210,4275,4275,4275,4275,0
20241030,134900,137478210,4275,4275,4275,4275,0
20241030,134800,137478210,4275,4275,4275,4275,0
20241030,134700,137478210,4275,4275,4275,4275,0
20241030,134600,137478210,4275,4275,4275,4275,0
20241030,134500,137478210,4275,4275,4275,4275,33
20241030,134400,137337135,4270,4270,4270,4270,0
20241030,134300,137337135,4270,4270,4270,4270,0
20241030,134200,137337135,4270,4270,4270,4270,231
20241030,134100,136350765,4275,4275,4275,4275,0
20241030,134000,136350765,4275,4275,4275,4275,5
20241030,133900,136329390,4275,4275,4275,4275,0
20241030,133800,136329390,4275,4275,4275,4275,91
20241030,133700,135940365,4275,4275,4275,4275,15
20241030,133600,135876240,4275,4275,4275,4275,200
20241030,133500,135021240,4280,4280,4280,4280,0
20241030,133400,135021240,4280,4280,4280,4280,26
20241030,133300,134909960,4280,4280,4280,4280,0
20241030,133200,134909960,4280,4280,4280,4280,0
20241030,133100,134909960,4280,4280,4280,4280,0
20241030,133000,134909960,4280,4280,4280,4280,0
20241030,132900,134909960,4280,4280,4280,4280,0
20241030,132800,134909960,4280,4280,4280,4280,300
20241030,132700,133625960,4275,4275,4275,4275,0
20241030,132600,133625960,4275,4275,4275,4275,0
20241030,132500,133625960,4275,4275,4275,4275,39
20241030,132400,133459235,4275,4275,4275,4275,75
20241030,132300,133138610,4275,4275,4275,4275,0
20241030,132200,133138610,4275,4275,4275,4275,0
20241030,132100,133138610,4275,4275,4275,4275,0
20241030,132000,133138610,4275,4275,4275,4275,50
20241030,131900,132924860,4275,4275,4275,4275,0
20241030,131800,132924860,4275,4275,4275,4275,49
20241030,131700,132715385,4270,4270,4270,4270,0
20241030,131600,132715385,4270,4270,4270,4270,0
20241030,131500,132715385,4270,4270,4270,4270,0
20241030,131400,132715385,4270,4270,4270,4270,0
20241030,131300,132715385,4270,4270,4270,4270,299
20241030,131200,131438655,4265,4265,4265,4265,0
20241030,131100,131438655,4265,4265,4265,4265,0
20241030,131000,131438655,4265,4265,4265,4265,0
20241030,130900,131438655,4265,4265,4265,4265,0
20241030,130800,131438655,4265,4265,4265,4265,0
20241030,130700,131438655,4265,4270,4270,4265,2
20241030,130600,131430120,4265,4265,4265,4265,85
20241030,130500,131067595,4265,4265,4265,4265,0
20241030,130400,131067595,4265,4265,4265,4265,106
20241030,130300,130615505,4265,4265,4265,4265,0
20241030,130200,130615505,4265,4265,4265,4265,100
20241030,130100,130189005,4265,4265,4265,4265,1
20241030,130000,130184740,4265,4265,4265,4260,1102
20241030,125900,125489120,4270,4270,4270,4270,0
20241030,125800,125489120,4270,4270,4270,4270,0
20241030,125700,125489120,4270,4270,4270,4270,2
20241030,125600,125480580,4270,4270,4270,4270,33
20241030,125500,125339670,4270,4270,4270,4270,0
20241030,125400,125339670,4270,4270,4270,4270,199
20241030,125300,124489940,4270,4270,4270,4270,0
20241030,125200,124489940,4270,4270,4270,4270,300
20241030,125100,123208940,4270,4270,4270,4270,0
20241030,125000,123208940,4270,4275,4275,4270,665
20241030,124900,120366890,4270,4270,4270,4270,2
20241030,124800,120358350,4270,4270,4270,4270,0
20241030,124700,120358350,4270,4270,4270,4270,6
20241030,124600,120332730,4265,4265,4265,4265,1
20241030,124500,120328465,4270,4270,4270,4270,0
20241030,124400,120328465,4270,4265,4270,4265,2
20241030,124300,120319930,4270,4265,4270,4265,2
20241030,124200,120311395,4270,4270,4270,4270,0
20241030,124100,120311395,4270,4265,4270,4265,2
20241030,124000,120302860,4260,4260,4260,4260,105
20241030,123900,119855560,4260,4255,4260,4255,57
20241030,123800,119612745,4255,4255,4255,4255,0
20241030,123700,119612745,4255,4255,4255,4255,2
20241030,123600,119604235,4260,4255,4260,4255,2
20241030,123500,119595720,4250,4250,4250,4250,0
20241030,123400,119595720,4250,4250,4250,4250,969
20241030,123300,115477470,4245,4245,4245,4245,0
20241030,123200,115477470,4245,4245,4245,4245,0
20241030,123100,115477470,4245,4245,4245,4245,0
20241030,123000,115477470,4245,4245,4245,4245,50
20241030,122900,115265220,4250,4250,4250,4250,0
20241030,122800,115265220,4250,4250,4250,4250,0
20241030,122700,115265220,4250,4250,4250,4250,0
20241030,122600,115265220,4250,4250,4250,4250,0
20241030,122500,115265220,4250,4250,4250,4250,0
20241030,122400,115265220,4250,4250,4250,4250,0
20241030,122300,115265220,4250,4250,4250,4250,0
20241030,122200,115265220,4250,4250,4250,4250,149
20241030,122100,114631970,4250,4250,4250,4250,0
20241030,122000,114631970,4250,4250,4250,4250,0
20241030,121900,114631970,4250,4250,4250,4250,0
20241030,121800,114631970,4250,4255,4255,4250,510
20241030,121700,112463280,4255,4255,4255,4255,0
20241030,121600,112463280,4255,4255,4255,4255,0
20241030,121500,112463280,4255,4255,4255,4255,0
20241030,121400,112463280,4255,4255,4255,4255,0
20241030,121300,112463280,4255,4260,4270,4255,2101
20241030,121200,103494660,4260,4260,4260,4260,50
20241030,121100,103281660,4260,4260,4260,4260,0
20241030,121000,103281660,4260,4260,4260,4260,0
20241030,120900,103281660,4260,4260,4260,4260,0
20241030,120800,103281660,4260,4260,4260,4260,0
20241030,120700,103281660,4260,4260,4260,4260,0
20241030,120600,103281660,4260,4260,4260,4260,0
20241030,120500,103281660,4260,4260,4260,4260,0
20241030,120400,103281660,4260,4260,4260,4260,0
20241030,120300,103281660,4260,4260,4260,4260,0
20241030,120200,103281660,4260,4260,4260,4260,0
20241030,120100,103281660,4260,4260,4260,4260,0
20241030,120000,103281660,4260,4260,4260,4260,1
20241030,115900,103277400,4265,4265,4265,4265,0
20241030,115800,103277400,4265,4265,4265,4265,0
20241030,115700,103277400,4265,4265,4265,4265,0
20241030,115600,103277400,4265,4265,4265,4265,0
20241030,115500,103277400,4265,4265,4265,4265,0
20241030,115400,103277400,4265,4265,4265,4265,0
20241030,115300,103277400,4265,4265,4265,4265,0
20241030,115200,103277400,4265,4265,4265,4265,0
20241030,115100,103277400,4265,4265,4265,4265,0
20241030,115000,103277400,4265,4265,4265,4265,0
20241030,114900,103277400,4265,4265,4265,4265,0
20241030,114800,103277400,4265,4265,4265,4265,0
20241030,114700,103277400,4265,4265,4265,4265,0
20241030,114600,103277400,4265,4265,4265,4265,0
20241030,114500,103277400,4265,4265,4265,4265,0
20241030,114400,103277400,4265,4265,4265,4265,0
20241030,114300,103277400,4265,4265,4265,4265,0
20241030,114200,103277400,4265,4260,4265,4260,261
20241030,114100,102165535,4260,4260,4260,4260,0
20241030,114000,102165535,4260,4260,4260,4260,0
20241030,113900,102165535,4260,4260,4260,4260,0
20241030,113800,102165535,4260,4260,4260,4260,5
20241030,113700,102144235,4260,4255,4260,4255,117
20241030,113600,101645820,4260,4260,4260,4260,0
20241030,113500,101645820,4260,4260,4260,4260,0
20241030,113400,101645820,4260,4260,4260,4260,0
20241030,113300,101645820,4260,4260,4260,4260,0
20241030,113200,101645820,4260,4260,4260,4260,0
20241030,113100,101645820,4260,4260,4260,4260,0
20241030,113000,101645820,4260,4260,4260,4260,0
20241030,112900,101645820,4260,4260,4260,4260,0
20241030,112800,101645820,4260,4260,4260,4260,0
20241030,112700,101645820,4260,4260,4260,4260,0
20241030,112600,101645820,4260,4260,4260,4260,0
20241030,112500,101645820,4260,4260,4260,4260,0
20241030,112400,101645820,4260,4260,4260,4260,0
20241030,112300,101645820,4260,4260,4260,4260,0
20241030,112200,101645820,4260,4260,4260,4260,0
20241030,112100,101645820,4260,4260,4260,4260,0
20241030,112000,101645820,4260,4260,4260,4260,0
20241030,111900,101645820,4260,4260,4260,4260,0
20241030,111800,101645820,4260,4260,4260,4260,0
20241030,111700,101645820,4260,4260,4260,4260,0
20241030,111600,101645820,4260,4260,4260,4260,0
20241030,111500,101645820,4260,4260,4260,4260,1
20241030,111400,101641560,4255,4255,4255,4255,11
20241030,111300,101594755,4255,4255,4255,4255,40
20241030,111200,101424555,4255,4255,4255,4255,0
20241030,111100,101424555,4255,4255,4255,4255,600
20241030,111000,98871555,4255,4255,4255,4255,0
20241030,110900,98871555,4255,4255,4255,4255,0
20241030,110800,98871555,4255,4255,4255,4255,0
20241030,110700,98871555,4255,4255,4255,4255,10
20241030,110600,98829005,4255,4255,4255,4255,0
20241030,110500,98829005,4255,4255,4255,4255,40
20241030,110400,98658805,4255,4255,4255,4255,2
20241030,110300,98650295,4250,4250,4250,4250,0
20241030,110200,98650295,4250,4250,4250,4250,0
20241030,110100,98650295,4250,4250,4250,4250,0
20241030,110000,98650295,4250,4250,4250,4250,1
20241030,105900,98646045,4250,4250,4250,4250,1
20241030,105800,98641795,4255,4255,4255,4255,0
20241030,105700,98641795,4255,4255,4255,4255,0
20241030,105600,98641795,4255,4255,4255,4255,0
20241030,105500,98641795,4255,4255,4255,4255,0
20241030,105400,98641795,4255,4255,4255,4255,0
20241030,105300,98641795,4255,4255,4255,4255,0
20241030,105200,98641795,4255,4255,4255,4255,2
20241030,105100,98633285,4250,4250,4250,4250,0
20241030,105000,98633285,4250,4250,4250,4250,3
20241030,104900,98620535,4245,4245,4245,4245,0
20241030,104800,98620535,4245,4245,4245,4245,5
20241030,104700,98599310,4245,4245,4245,4245,0
20241030,104600,98599310,4245,4245,4245,4245,0
20241030,104500,98599310,4245,4255,4265,4245,476
20241030,104400,96576880,4255,4260,4260,4255,213
20241030,104300,95670080,4270,4270,4270,4260,7
20241030,104200,95640215,4260,4255,4270,4255,9
20241030,104100,95601855,4265,4255,4270,4255,10
20241030,104000,95559250,4255,4250,4255,4250,444
20241030,103900,93670040,4250,4250,4250,4250,0
20241030,103800,93670040,4250,4245,4270,4245,455
20241030,103700,91736245,4245,4260,4270,4245,1002
20241030,103600,87480525,4260,4255,4260,4255,555
20241030,103500,85116870,4255,4255,4270,4255,640
20241030,103400,82391440,4255,4265,4265,4250,1338
20241030,103300,76698870,4265,4265,4265,4265,0
20241030,103200,76698870,4265,4265,4265,4265,0
20241030,103100,76698870,4265,4280,4290,4265,1053
20241030,103000,72201445,4290,4290,4290,4275,1053
20241030,102900,67695645,4285,4285,4285,4285,0
20241030,102800,67695645,4285,4285,4285,4285,0
20241030,102700,67695645,4285,4285,4285,4285,0
20241030,102600,67695645,4285,4285,4285,4285,0
20241030,102500,67695645,4285,4285,4285,4285,0
20241030,102400,67695645,4285,4285,4285,4285,0
20241030,102300,67695645,4285,4285,4285,4285,0
20241030,102200,67695645,4285,4285,4285,4285,300
20241030,102100,66410145,4290,4290,4290,4290,0
20241030,102000,66410145,4290,4290,4290,4290,0
20241030,101900,66410145,4290,4290,4290,4290,0
20241030,101800,66410145,4290,4290,4290,4290,88
20241030,101700,66032625,4295,4295,4295,4295,0
20241030,101600,66032625,4295,4295,4295,4295,0
20241030,101500,66032625,4295,4295,4295,4295,0
20241030,101400,66032625,4295,4295,4295,4295,0
20241030,101300,66032625,4295,4295,4295,4295,5
20241030,101200,66011150,4295,4295,4295,4295,0
20241030,101100,66011150,4295,4295,4295,4295,0
20241030,101000,66011150,4295,4295,4295,4295,0
20241030,100900,66011150,4295,4295,4295,4295,0
20241030,100800,66011150,4295,4290,4300,4290,10
20241030,100700,65968210,4300,4285,4300,4285,8
20241030,100600,65933880,4295,4300,4300,4285,11
20241030,100500,65886695,4285,4290,4290,4280,264
20241030,100400,64754740,4295,4300,4300,4295,2
20241030,100300,64746145,4300,4295,4300,4295,12
20241030,100200,64694555,4300,4300,4300,4300,0
20241030,100100,64694555,4300,4295,4300,4295,141
20241030,100000,64088955,4290,4295,4295,4290,1070
20241030,095900,59493655,4290,4290,4290,4290,0
20241030,095800,59493655,4290,4290,4290,4290,0
20241030,095700,59493655,4290,4290,4290,4290,3
20241030,095600,59480785,4290,4290,4290,4290,15
20241030,095500,59416435,4290,4290,4290,4290,0
20241030,095400,59416435,4290,4290,4290,4285,6
20241030,095300,59390705,4285,4290,4295,4280,134
20241030,095200,58816495,4280,4275,4295,4275,1858
20241030,095100,50849555,4275,4275,4275,4275,0
20241030,095000,50849555,4275,4275,4275,4275,990
20241030,094900,46617305,4270,4270,4270,4270,157
20241030,094800,45946915,4260,4260,4260,4260,0
20241030,094700,45946915,4260,4255,4270,4255,716
20241030,094600,42897020,4255,4240,4255,4240,663
20241030,094500,40079595,4235,4235,4235,4235,606
20241030,094400,37513185,4235,4235,4235,4235,0
20241030,094300,37513185,4235,4235,4235,4235,0
20241030,094200,37513185,4235,4235,4235,4235,0
20241030,094100,37513185,4235,4235,4235,4235,0
20241030,094000,37513185,4235,4235,4235,4235,266
20241030,093900,36386675,4230,4230,4230,4230,0
20241030,093800,36386675,4230,4230,4230,4230,0
20241030,093700,36386675,4230,4230,4230,4230,0
20241030,093600,36386675,4230,4230,4230,4230,29
20241030,093500,36264005,4230,4230,4230,4230,50
20241030,093400,36052505,4230,4230,4230,4225,21
20241030,093300,35963685,4225,4210,4235,4210,2525
20241030,093200,25273245,4220,4230,4230,4205,2481
20241030,093100,14817520,4235,4235,4235,4235,2
20241030,093000,14809050,4230,4235,4235,4230,99
20241030,092900,14389840,4235,4235,4235,4235,0
20241030,092800,14389840,4235,4245,4245,4235,330
20241030,092700,12990465,4245,4245,4245,4245,0
20241030,092600,12990465,4245,4240,4245,4240,290
20241030,092500,11760030,4240,4240,4240,4240,15
20241030,092400,11696430,4240,4240,4240,4240,365
20241030,092300,10148830,4240,4235,4240,4235,42
20241030,092200,9970800,4235,4235,4235,4235,10
20241030,092100,9928450,4235,4235,4235,4235,923
20241030,092000,6019545,4230,4230,4230,4230,0
20241030,091900,6019545,4230,4230,4230,4230,0
20241030,091800,6019545,4230,4230,4230,4230,0
20241030,091700,6019545,4230,4230,4230,4230,116
20241030,091600,5528865,4230,4230,4230,4230,0
20241030,091500,5528865,4230,4230,4230,4230,20
20241030,091400,5444265,4230,4230,4230,4230,150
20241030,091300,4809765,4230,4230,4230,4230,0
20241030,091200,4809765,4230,4235,4235,4230,283
20241030,091100,3611315,4235,4235,4235,4220,9
20241030,091000,3573245,4220,4220,4235,4220,5
20241030,090900,3552115,4215,4215,4215,4215,0
20241030,090800,3552115,4215,4220,4220,4215,148
20241030,090700,2928070,4205,4205,4205,4205,0
20241030,090600,2928070,4205,4205,4205,4205,0
20241030,090500,2928070,4205,4205,4205,4205,0
20241030,090400,2928070,4205,4205,4205,4205,0
20241030,090300,2928070,4205,4205,4205,4205,0
20241030,090200,2928070,4205,4205,4205,4205,0
20241030,090100,2928070,4205,4205,4205,4205,85
20241030,090000,2570645,4235,4235,4235,4235,607