KissMeData/262260/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,205800,125857520,7250,7250,7250,7250,909
20241029,205700,125857520,7250,7250,7250,7250,0
20241029,205600,125857520,7250,7250,7250,7250,0
20241029,205500,125857520,7250,7250,7250,7250,0
20241029,205400,125857520,7250,7250,7250,7250,0
20241029,205300,125857520,7250,7250,7250,7250,0
20241029,205200,125857520,7250,7250,7250,7250,0
20241029,205100,125857520,7250,7250,7250,7250,0
20241029,205000,125857520,7250,7250,7250,7250,0
20241029,204900,125857520,7250,7250,7250,7250,0
20241029,204800,125857520,7250,7250,7250,7250,0
20241029,204700,125857520,7250,7250,7250,7250,0
20241029,204600,125857520,7250,7250,7250,7250,0
20241029,204500,125857520,7250,7250,7250,7250,0
20241029,204400,125857520,7250,7250,7250,7250,0
20241029,204300,125857520,7250,7250,7250,7250,0
20241029,204200,125857520,7250,7250,7250,7250,0
20241029,204100,125857520,7250,7250,7250,7250,0
20241029,204000,125857520,7250,7250,7250,7250,0
20241029,203900,125857520,7250,7250,7250,7250,0
20241029,203800,125857520,7250,7250,7250,7250,0
20241029,203700,125857520,7250,7250,7250,7250,0
20241029,203600,125857520,7250,7250,7250,7250,0
20241029,203500,125857520,7250,7250,7250,7250,0
20241029,203400,125857520,7250,7250,7250,7250,0
20241029,203300,125857520,7250,7250,7250,7250,0
20241029,203200,125857520,7250,7250,7250,7250,0
20241029,203100,125857520,7250,7250,7250,7250,0
20241029,203000,125857520,7250,7250,7250,7250,0
20241029,202900,125857520,7250,7250,7250,7250,0
20241029,202800,125857520,7250,7250,7250,7250,909
20241029,202700,125857520,7250,7250,7250,7250,0
20241029,202600,125857520,7250,7250,7250,7250,0
20241029,202500,125857520,7250,7250,7250,7250,0
20241029,202400,125857520,7250,7250,7250,7250,0
20241029,202300,125857520,7250,7250,7250,7250,0
20241029,202200,125857520,7250,7250,7250,7250,0
20241029,202100,125857520,7250,7250,7250,7250,0
20241029,202000,125857520,7250,7250,7250,7250,0
20241029,201900,125857520,7250,7250,7250,7250,0
20241029,201800,125857520,7250,7250,7250,7250,0
20241029,201700,125857520,7250,7250,7250,7250,0
20241029,201600,125857520,7250,7250,7250,7250,0
20241029,201500,125857520,7250,7250,7250,7250,0
20241029,201400,125857520,7250,7250,7250,7250,0
20241029,201300,125857520,7250,7250,7250,7250,0
20241029,201200,125857520,7250,7250,7250,7250,0
20241029,201100,125857520,7250,7250,7250,7250,0
20241029,201000,125857520,7250,7250,7250,7250,0
20241029,200900,125857520,7250,7250,7250,7250,0
20241029,200800,125857520,7250,7250,7250,7250,0
20241029,200700,125857520,7250,7250,7250,7250,0
20241029,200600,125857520,7250,7250,7250,7250,0
20241029,200500,125857520,7250,7250,7250,7250,0
20241029,200400,125857520,7250,7250,7250,7250,0
20241029,200300,125857520,7250,7250,7250,7250,0
20241029,200200,125857520,7250,7250,7250,7250,0
20241029,200100,125857520,7250,7250,7250,7250,0
20241029,200000,125857520,7250,7250,7250,7250,0
20241029,195900,125857520,7250,7250,7250,7250,0
20241029,195800,125857520,7250,7250,7250,7250,909
20241029,195700,125857520,7250,7250,7250,7250,0
20241029,195600,125857520,7250,7250,7250,7250,0
20241029,195500,125857520,7250,7250,7250,7250,0
20241029,195400,125857520,7250,7250,7250,7250,0
20241029,195300,125857520,7250,7250,7250,7250,0
20241029,195200,125857520,7250,7250,7250,7250,0
20241029,195100,125857520,7250,7250,7250,7250,0
20241029,195000,125857520,7250,7250,7250,7250,0
20241029,194900,125857520,7250,7250,7250,7250,0
20241029,194800,125857520,7250,7250,7250,7250,0
20241029,194700,125857520,7250,7250,7250,7250,0
20241029,194600,125857520,7250,7250,7250,7250,0
20241029,194500,125857520,7250,7250,7250,7250,0
20241029,194400,125857520,7250,7250,7250,7250,0
20241029,194300,125857520,7250,7250,7250,7250,0
20241029,194200,125857520,7250,7250,7250,7250,0
20241029,194100,125857520,7250,7250,7250,7250,0
20241029,194000,125857520,7250,7250,7250,7250,0
20241029,193900,125857520,7250,7250,7250,7250,0
20241029,193800,125857520,7250,7250,7250,7250,0
20241029,193700,125857520,7250,7250,7250,7250,0
20241029,193600,125857520,7250,7250,7250,7250,0
20241029,193500,125857520,7250,7250,7250,7250,0
20241029,193400,125857520,7250,7250,7250,7250,0
20241029,193300,125857520,7250,7250,7250,7250,0
20241029,193200,125857520,7250,7250,7250,7250,0
20241029,193100,125857520,7250,7250,7250,7250,0
20241029,193000,125857520,7250,7250,7250,7250,0
20241029,192900,125857520,7250,7250,7250,7250,0
20241029,192800,125857520,7250,7250,7250,7250,909
20241029,192700,125857520,7250,7250,7250,7250,0
20241029,192600,125857520,7250,7250,7250,7250,0
20241029,192500,125857520,7250,7250,7250,7250,0
20241029,192400,125857520,7250,7250,7250,7250,0
20241029,192300,125857520,7250,7250,7250,7250,0
20241029,192200,125857520,7250,7250,7250,7250,0
20241029,192100,125857520,7250,7250,7250,7250,0
20241029,192000,125857520,7250,7250,7250,7250,0
20241029,191900,125857520,7250,7250,7250,7250,0
20241029,191800,125857520,7250,7250,7250,7250,0
20241029,191700,125857520,7250,7250,7250,7250,0
20241029,191600,125857520,7250,7250,7250,7250,0
20241029,191500,125857520,7250,7250,7250,7250,0
20241029,191400,125857520,7250,7250,7250,7250,0
20241029,191300,125857520,7250,7250,7250,7250,0
20241029,191200,125857520,7250,7250,7250,7250,0
20241029,191100,125857520,7250,7250,7250,7250,0
20241029,191000,125857520,7250,7250,7250,7250,0
20241029,190900,125857520,7250,7250,7250,7250,0
20241029,190800,125857520,7250,7250,7250,7250,0
20241029,190700,125857520,7250,7250,7250,7250,0
20241029,190600,125857520,7250,7250,7250,7250,0
20241029,190500,125857520,7250,7250,7250,7250,0
20241029,190400,125857520,7250,7250,7250,7250,0
20241029,190300,125857520,7250,7250,7250,7250,0
20241029,190200,125857520,7250,7250,7250,7250,0
20241029,190100,125857520,7250,7250,7250,7250,0
20241029,190000,125857520,7250,7250,7250,7250,0
20241029,185900,125857520,7250,7250,7250,7250,0
20241029,185800,125857520,7250,7250,7250,7250,909
20241029,185700,125857520,7250,7250,7250,7250,0
20241029,185600,125857520,7250,7250,7250,7250,0
20241029,185500,125857520,7250,7250,7250,7250,0
20241029,185400,125857520,7250,7250,7250,7250,0
20241029,185300,125857520,7250,7250,7250,7250,0
20241029,185200,125857520,7250,7250,7250,7250,0
20241029,185100,125857520,7250,7250,7250,7250,0
20241029,185000,125857520,7250,7250,7250,7250,0
20241029,184900,125857520,7250,7250,7250,7250,0
20241029,184800,125857520,7250,7250,7250,7250,0
20241029,184700,125857520,7250,7250,7250,7250,0
20241029,184600,125857520,7250,7250,7250,7250,0
20241029,184500,125857520,7250,7250,7250,7250,0
20241029,184400,125857520,7250,7250,7250,7250,0
20241029,184300,125857520,7250,7250,7250,7250,0
20241029,184200,125857520,7250,7250,7250,7250,0
20241029,184100,125857520,7250,7250,7250,7250,0
20241029,184000,125857520,7250,7250,7250,7250,0
20241029,183900,125857520,7250,7250,7250,7250,0
20241029,183800,125857520,7250,7250,7250,7250,0
20241029,183700,125857520,7250,7250,7250,7250,0
20241029,183600,125857520,7250,7250,7250,7250,0
20241029,183500,125857520,7250,7250,7250,7250,0
20241029,183400,125857520,7250,7250,7250,7250,0
20241029,183300,125857520,7250,7250,7250,7250,0
20241029,183200,125857520,7250,7250,7250,7250,0
20241029,183100,125857520,7250,7250,7250,7250,0
20241029,183000,125857520,7250,7250,7250,7250,0
20241029,182900,125857520,7250,7250,7250,7250,0
20241029,182800,125857520,7250,7250,7250,7250,909
20241029,182700,125857520,7250,7250,7250,7250,0
20241029,182600,125857520,7250,7250,7250,7250,0
20241029,182500,125857520,7250,7250,7250,7250,0
20241029,182400,125857520,7250,7250,7250,7250,0
20241029,182300,125857520,7250,7250,7250,7250,0
20241029,182200,125857520,7250,7250,7250,7250,0
20241029,182100,125857520,7250,7250,7250,7250,0
20241029,182000,125857520,7250,7250,7250,7250,0
20241029,181900,125857520,7250,7250,7250,7250,0
20241029,181800,125857520,7250,7250,7250,7250,0
20241029,181700,125857520,7250,7250,7250,7250,0
20241029,181600,125857520,7250,7250,7250,7250,0
20241029,181500,125857520,7250,7250,7250,7250,0
20241029,181400,125857520,7250,7250,7250,7250,0
20241029,181300,125857520,7250,7250,7250,7250,0
20241029,181200,125857520,7250,7250,7250,7250,0
20241029,181100,125857520,7250,7250,7250,7250,0
20241029,181000,125857520,7250,7250,7250,7250,0
20241029,180900,125857520,7250,7250,7250,7250,0
20241029,180800,125857520,7250,7250,7250,7250,0
20241029,180700,125857520,7250,7250,7250,7250,0
20241029,180600,125857520,7250,7250,7250,7250,0
20241029,180500,125857520,7250,7250,7250,7250,0
20241029,180400,125857520,7250,7250,7250,7250,0
20241029,180300,125857520,7250,7250,7250,7250,0
20241029,180200,125857520,7250,7250,7250,7250,0
20241029,180100,125857520,7250,7250,7250,7250,0
20241029,180000,125857520,7250,7250,7250,7250,0
20241029,175900,125857520,7250,7250,7250,7250,0
20241029,175800,125857520,7250,7250,7250,7250,909
20241029,175700,125857520,7250,7250,7250,7250,0
20241029,175600,125857520,7250,7250,7250,7250,0
20241029,175500,125857520,7250,7250,7250,7250,0
20241029,175400,125857520,7250,7250,7250,7250,0
20241029,175300,125857520,7250,7250,7250,7250,0
20241029,175200,125857520,7250,7250,7250,7250,0
20241029,175100,125857520,7250,7250,7250,7250,0
20241029,175000,125857520,7250,7250,7250,7250,0
20241029,174900,125857520,7250,7250,7250,7250,0
20241029,174800,125857520,7250,7250,7250,7250,0
20241029,174700,125857520,7250,7250,7250,7250,0
20241029,174600,125857520,7250,7250,7250,7250,0
20241029,174500,125857520,7250,7250,7250,7250,0
20241029,174400,125857520,7250,7250,7250,7250,0
20241029,174300,125857520,7250,7250,7250,7250,0
20241029,174200,125857520,7250,7250,7250,7250,0
20241029,174100,125857520,7250,7250,7250,7250,0
20241029,174000,125857520,7250,7250,7250,7250,0
20241029,173900,125857520,7250,7250,7250,7250,0
20241029,173800,125857520,7250,7250,7250,7250,0
20241029,173700,125857520,7250,7250,7250,7250,0
20241029,173600,125857520,7250,7250,7250,7250,0
20241029,173500,125857520,7250,7250,7250,7250,0
20241029,173400,125857520,7250,7250,7250,7250,0
20241029,173300,125857520,7250,7250,7250,7250,0
20241029,173200,125857520,7250,7250,7250,7250,0
20241029,173100,125857520,7250,7250,7250,7250,0
20241029,173000,125857520,7250,7250,7250,7250,0
20241029,172900,125857520,7250,7250,7250,7250,0
20241029,172800,125857520,7250,7250,7250,7250,909
20241029,172700,125857520,7250,7250,7250,7250,0
20241029,172600,125857520,7250,7250,7250,7250,0
20241029,172500,125857520,7250,7250,7250,7250,0
20241029,172400,125857520,7250,7250,7250,7250,0
20241029,172300,125857520,7250,7250,7250,7250,0
20241029,172200,125857520,7250,7250,7250,7250,0
20241029,172100,125857520,7250,7250,7250,7250,0
20241029,172000,125857520,7250,7250,7250,7250,0
20241029,171900,125857520,7250,7250,7250,7250,0
20241029,171800,125857520,7250,7250,7250,7250,0
20241029,171700,125857520,7250,7250,7250,7250,0
20241029,171600,125857520,7250,7250,7250,7250,0
20241029,171500,125857520,7250,7250,7250,7250,0
20241029,171400,125857520,7250,7250,7250,7250,0
20241029,171300,125857520,7250,7250,7250,7250,0
20241029,171200,125857520,7250,7250,7250,7250,0
20241029,171100,125857520,7250,7250,7250,7250,0
20241029,171000,125857520,7250,7250,7250,7250,0
20241029,170900,125857520,7250,7250,7250,7250,0
20241029,170800,125857520,7250,7250,7250,7250,0
20241029,170700,125857520,7250,7250,7250,7250,0
20241029,170600,125857520,7250,7250,7250,7250,0
20241029,170500,125857520,7250,7250,7250,7250,0
20241029,170400,125857520,7250,7250,7250,7250,0
20241029,170300,125857520,7250,7250,7250,7250,0
20241029,170200,125857520,7250,7250,7250,7250,0
20241029,170100,125857520,7250,7250,7250,7250,0
20241029,170000,125857520,7250,7250,7250,7250,0
20241029,165900,125857520,7250,7250,7250,7250,0
20241029,165800,125857520,7250,7250,7250,7250,909
20241029,165700,125857520,7250,7250,7250,7250,0
20241029,165600,125857520,7250,7250,7250,7250,0
20241029,165500,125857520,7250,7250,7250,7250,0
20241029,165400,125857520,7250,7250,7250,7250,0
20241029,165300,125857520,7250,7250,7250,7250,0
20241029,165200,125857520,7250,7250,7250,7250,0
20241029,165100,125857520,7250,7250,7250,7250,0
20241029,165000,125857520,7250,7250,7250,7250,0
20241029,164900,125857520,7250,7250,7250,7250,0
20241029,164800,125857520,7250,7250,7250,7250,0
20241029,164700,125857520,7250,7250,7250,7250,0
20241029,164600,125857520,7250,7250,7250,7250,0
20241029,164500,125857520,7250,7250,7250,7250,0
20241029,164400,125857520,7250,7250,7250,7250,0
20241029,164300,125857520,7250,7250,7250,7250,0
20241029,164200,125857520,7250,7250,7250,7250,0
20241029,164100,125857520,7250,7250,7250,7250,0
20241029,164000,125857520,7250,7250,7250,7250,0
20241029,163900,125857520,7250,7250,7250,7250,0
20241029,163800,125857520,7250,7250,7250,7250,0
20241029,163700,125857520,7250,7250,7250,7250,0
20241029,163600,125857520,7250,7250,7250,7250,0
20241029,163500,125857520,7250,7250,7250,7250,0
20241029,163400,125857520,7250,7250,7250,7250,0
20241029,163300,125857520,7250,7250,7250,7250,0
20241029,163200,125857520,7250,7250,7250,7250,0
20241029,163100,125857520,7250,7250,7250,7250,0
20241029,163000,125857520,7250,7250,7250,7250,0
20241029,162900,125857520,7250,7250,7250,7250,0
20241029,162800,125857520,7250,7250,7250,7250,909
20241029,162700,125857520,7250,7250,7250,7250,0
20241029,162600,125857520,7250,7250,7250,7250,0
20241029,162500,125857520,7250,7250,7250,7250,0
20241029,162400,125857520,7250,7250,7250,7250,0
20241029,162300,125857520,7250,7250,7250,7250,0
20241029,162200,125857520,7250,7250,7250,7250,0
20241029,162100,125857520,7250,7250,7250,7250,0
20241029,162000,125857520,7250,7250,7250,7250,0
20241029,161900,125857520,7250,7250,7250,7250,0
20241029,161800,125857520,7250,7250,7250,7250,0
20241029,161700,125857520,7250,7250,7250,7250,0
20241029,161600,125857520,7250,7250,7250,7250,0
20241029,161500,125857520,7250,7250,7250,7250,0
20241029,161400,125857520,7250,7250,7250,7250,0
20241029,161300,125857520,7250,7250,7250,7250,0
20241029,161200,125857520,7250,7250,7250,7250,0
20241029,161100,125857520,7250,7250,7250,7250,0
20241029,161000,125857520,7250,7250,7250,7250,0
20241029,160900,125857520,7250,7250,7250,7250,0
20241029,160800,125857520,7250,7250,7250,7250,0
20241029,160700,125857520,7250,7250,7250,7250,0
20241029,160600,125857520,7250,7250,7250,7250,0
20241029,160500,125857520,7250,7250,7250,7250,0
20241029,160400,125857520,7250,7250,7250,7250,0
20241029,160300,125857520,7250,7250,7250,7250,0
20241029,160200,125857520,7250,7250,7250,7250,0
20241029,160100,125857520,7250,7250,7250,7250,0
20241029,160000,125857520,7250,7250,7250,7250,0
20241029,155900,125857520,7250,7250,7250,7250,0
20241029,155800,125857520,7250,7250,7250,7250,909
20241029,155700,125857520,7250,7250,7250,7250,0
20241029,155600,125857520,7250,7250,7250,7250,0
20241029,155500,125857520,7250,7250,7250,7250,0
20241029,155400,125857520,7250,7250,7250,7250,0
20241029,155300,125857520,7250,7250,7250,7250,0
20241029,155200,125857520,7250,7250,7250,7250,0
20241029,155100,125857520,7250,7250,7250,7250,0
20241029,155000,125857520,7250,7250,7250,7250,0
20241029,154900,125857520,7250,7250,7250,7250,0
20241029,154800,125857520,7250,7250,7250,7250,0
20241029,154700,125857520,7250,7250,7250,7250,0
20241029,154600,125857520,7250,7250,7250,7250,0
20241029,154500,125857520,7250,7250,7250,7250,0
20241029,154400,125857520,7250,7250,7250,7250,0
20241029,154300,125857520,7250,7250,7250,7250,0
20241029,154200,125857520,7250,7250,7250,7250,0
20241029,154100,125857520,7250,7250,7250,7250,0
20241029,154000,125857520,7250,7250,7250,7250,0
20241029,153900,125857520,7250,7250,7250,7250,0
20241029,153800,125857520,7250,7250,7250,7250,0
20241029,153700,125857520,7250,7250,7250,7250,0
20241029,153600,125857520,7250,7250,7250,7250,0
20241029,153500,125857520,7250,7250,7250,7250,0
20241029,153400,125857520,7250,7250,7250,7250,0
20241029,153300,125857520,7250,7250,7250,7250,0
20241029,153200,125857520,7250,7250,7250,7250,0
20241029,153100,125857520,7250,7250,7250,7250,0
20241029,153000,125857520,7250,7250,7250,7250,909
20241029,152900,119267270,7210,7210,7210,7210,0
20241029,152800,119267270,7210,7210,7210,7210,0
20241029,152700,119267270,7210,7210,7210,7210,0
20241029,152600,119267270,7210,7210,7210,7210,0
20241029,152500,119267270,7210,7210,7210,7210,0
20241029,152400,119267270,7210,7210,7210,7210,0
20241029,152300,119267270,7210,7210,7210,7210,0
20241029,152200,119267270,7210,7210,7210,7210,0
20241029,152100,119267270,7210,7210,7210,7210,0
20241029,152000,119267270,7210,7210,7210,7210,0
20241029,151900,119267270,7210,7210,7210,7210,20
20241029,151800,119123070,7210,7210,7210,7210,1
20241029,151700,119115860,7180,7220,7220,7150,195
20241029,151600,117716460,7230,7240,7240,7230,388
20241029,151500,114907540,7240,7240,7250,7240,12
20241029,151400,114820570,7260,7260,7260,7260,0
20241029,151300,114820570,7260,7260,7260,7260,0
20241029,151200,114820570,7260,7250,7260,7250,10
20241029,151100,114748020,7220,7240,7240,7220,26
20241029,151000,114559920,7250,7250,7250,7250,0
20241029,150900,114559920,7250,7260,7260,7250,2
20241029,150800,114545410,7260,7260,7260,7260,5
20241029,150700,114509110,7260,7260,7260,7260,0
20241029,150600,114509110,7260,7250,7260,7250,50
20241029,150500,114146270,7280,7230,7280,7230,10
20241029,150400,114073660,7220,7210,7220,7210,471
20241029,150300,110674950,7200,7160,7200,7160,1096
20241029,150200,102797210,7160,7160,7160,7160,1
20241029,150100,102790050,7160,7160,7160,7160,0
20241029,150000,102790050,7160,7160,7160,7160,0
20241029,145900,102790050,7160,7160,7160,7160,0
20241029,145800,102790050,7160,7160,7160,7160,0
20241029,145700,102790050,7160,7160,7160,7160,0
20241029,145600,102790050,7160,7160,7160,7160,4
20241029,145500,102761410,7160,7150,7160,7150,33
20241029,145400,102525450,7160,7160,7160,7160,1
20241029,145300,102518290,7140,7140,7140,7140,0
20241029,145200,102518290,7140,7140,7140,7140,136
20241029,145100,101547250,7160,7160,7160,7160,0
20241029,145000,101547250,7160,7160,7160,7160,3
20241029,144900,101525770,7160,7160,7160,7160,0
20241029,144800,101525770,7160,7160,7160,7160,5
20241029,144700,101489970,7170,7170,7170,7170,0
20241029,144600,101489970,7170,7170,7170,7170,0
20241029,144500,101489970,7170,7170,7170,7170,0
20241029,144400,101489970,7170,7170,7170,7170,0
20241029,144300,101489970,7170,7170,7170,7170,10
20241029,144200,101418270,7170,7170,7170,7170,10
20241029,144100,101346570,7190,7190,7190,7190,0
20241029,144000,101346570,7190,7190,7190,7190,0
20241029,143900,101346570,7190,7190,7190,7190,0
20241029,143800,101346570,7190,7190,7190,7190,0
20241029,143700,101346570,7190,7190,7190,7190,0
20241029,143600,101346570,7190,7190,7190,7190,0
20241029,143500,101346570,7190,7190,7190,7190,5
20241029,143400,101310620,7190,7190,7190,7190,0
20241029,143300,101310620,7190,7190,7190,7190,70
20241029,143200,100807320,7190,7160,7190,7160,48
20241029,143100,100462500,7140,7140,7140,7140,0
20241029,143000,100462500,7140,7120,7140,7120,253
20241029,142900,98657140,7100,7100,7100,7100,1
20241029,142800,98650040,7120,7120,7120,7120,0
20241029,142700,98650040,7120,7120,7120,7120,0
20241029,142600,98650040,7120,7120,7120,7120,90
20241029,142500,98009240,7100,7100,7100,7100,1
20241029,142400,98002140,7120,7120,7120,7120,7
20241029,142300,97952300,7120,7100,7120,7100,25
20241029,142200,97774320,7100,7100,7100,7100,25
20241029,142100,97596820,7100,7100,7100,7100,0
20241029,142000,97596820,7100,7100,7100,7100,0
20241029,141900,97596820,7100,7100,7100,7100,0
20241029,141800,97596820,7100,7100,7100,7100,0
20241029,141700,97596820,7100,7100,7100,7100,0
20241029,141600,97596820,7100,7100,7100,7100,0
20241029,141500,97596820,7100,7100,7100,7100,0
20241029,141400,97596820,7100,7100,7100,7100,30
20241029,141300,97383820,7110,7110,7110,7110,14
20241029,141200,97284280,7110,7110,7110,7110,10
20241029,141100,97213180,7070,7110,7110,7070,1688
20241029,141000,85263800,7110,7110,7110,7110,1
20241029,140900,85256690,7120,7120,7120,7120,0
20241029,140800,85256690,7120,7120,7120,7120,0
20241029,140700,85256690,7120,7120,7120,7120,0
20241029,140600,85256690,7120,7120,7120,7120,0
20241029,140500,85256690,7120,7120,7120,7120,0
20241029,140400,85256690,7120,7120,7120,7120,0
20241029,140300,85256690,7120,7120,7120,7120,0
20241029,140200,85256690,7120,7120,7120,7120,0
20241029,140100,85256690,7120,7120,7120,7120,0
20241029,140000,85256690,7120,7120,7120,7120,0
20241029,135900,85256690,7120,7130,7130,7120,23
20241029,135800,85092900,7130,7130,7130,7130,0
20241029,135700,85092900,7130,7130,7130,7130,0
20241029,135600,85092900,7130,7130,7130,7130,0
20241029,135500,85092900,7130,7140,7140,7130,20
20241029,135400,84950200,7150,7150,7150,7150,0
20241029,135300,84950200,7150,7150,7150,7150,0
20241029,135200,84950200,7150,7150,7150,7150,1
20241029,135100,84943050,7160,7160,7160,7160,0
20241029,135000,84943050,7160,7160,7160,7160,0
20241029,134900,84943050,7160,7160,7160,7160,0
20241029,134800,84943050,7160,7160,7160,7160,0
20241029,134700,84943050,7160,7160,7160,7160,0
20241029,134600,84943050,7160,7160,7160,7160,0
20241029,134500,84943050,7160,7160,7160,7160,0
20241029,134400,84943050,7160,7160,7160,7160,0
20241029,134300,84943050,7160,7160,7160,7160,0
20241029,134200,84943050,7160,7120,7160,7090,200
20241029,134100,83521540,7160,7160,7160,7120,21
20241029,134000,83371940,7110,7100,7190,7100,344
20241029,133900,80926840,7100,7100,7100,7100,0
20241029,133800,80926840,7100,7100,7100,7100,0
20241029,133700,80926840,7100,7100,7100,7100,0
20241029,133600,80926840,7100,7100,7100,7100,100
20241029,133500,80216840,7100,7100,7100,7100,0
20241029,133400,80216840,7100,7100,7100,7100,0
20241029,133300,80216840,7100,7100,7100,7100,0
20241029,133200,80216840,7100,7100,7100,7100,0
20241029,133100,80216840,7100,7100,7100,7100,0
20241029,133000,80216840,7100,7100,7100,7100,0
20241029,132900,80216840,7100,7100,7100,7100,0
20241029,132800,80216840,7100,7100,7100,7100,0
20241029,132700,80216840,7100,7100,7100,7100,10
20241029,132600,80145840,7090,7090,7090,7090,0
20241029,132500,80145840,7090,7090,7090,7090,0
20241029,132400,80145840,7090,7090,7090,7090,35
20241029,132300,79897690,7090,7090,7090,7090,0
20241029,132200,79897690,7090,7090,7090,7090,0
20241029,132100,79897690,7090,7090,7090,7090,0
20241029,132000,79897690,7090,7090,7090,7090,0
20241029,131900,79897690,7090,7100,7100,7090,134
20241029,131800,78946840,7090,7090,7090,7090,0
20241029,131700,78946840,7090,7090,7090,7090,0
20241029,131600,78946840,7090,7090,7090,7090,0
20241029,131500,78946840,7090,7090,7090,7090,0
20241029,131400,78946840,7090,7090,7100,7090,55
20241029,131300,78556690,7070,7070,7070,7070,0
20241029,131200,78556690,7070,7070,7070,7070,0
20241029,131100,78556690,7070,7080,7080,7070,800
20241029,131000,72900630,7080,7080,7080,7080,0
20241029,130900,72900630,7080,7070,7080,7070,1013
20241029,130800,65738550,7070,7070,7070,7070,0
20241029,130700,65738550,7070,7070,7070,7070,0
20241029,130600,65738550,7070,7070,7070,7070,0
20241029,130500,65738550,7070,7070,7070,7070,20
20241029,130400,65597150,7070,7070,7070,7070,0
20241029,130300,65597150,7070,7070,7070,7070,0
20241029,130200,65597150,7070,7070,7070,7070,0
20241029,130100,65597150,7070,7070,7070,7070,0
20241029,130000,65597150,7070,7070,7070,7070,15
20241029,125900,65491100,7060,7060,7060,7060,0
20241029,125800,65491100,7060,7060,7060,7060,0
20241029,125700,65491100,7060,7060,7060,7060,0
20241029,125600,65491100,7060,7060,7060,7060,0
20241029,125500,65491100,7060,7060,7060,7060,0
20241029,125400,65491100,7060,7060,7060,7060,15
20241029,125300,65385200,7050,7050,7050,7050,234
20241029,125200,63735500,7060,7060,7060,7060,0
20241029,125100,63735500,7060,7060,7060,7060,0
20241029,125000,63735500,7060,7060,7060,7060,0
20241029,124900,63735500,7060,7060,7060,7060,0
20241029,124800,63735500,7060,7060,7060,7060,0
20241029,124700,63735500,7060,7060,7060,7060,0
20241029,124600,63735500,7060,7060,7060,7060,0
20241029,124500,63735500,7060,7060,7060,7060,0
20241029,124400,63735500,7060,7060,7060,7060,16
20241029,124300,63622540,7060,7060,7060,7060,0
20241029,124200,63622540,7060,7060,7060,7060,0
20241029,124100,63622540,7060,7060,7060,7060,0
20241029,124000,63622540,7060,7060,7060,7060,122
20241029,123900,62761220,7060,7080,7080,7060,52
20241029,123800,62393380,7060,7060,7060,7060,0
20241029,123700,62393380,7060,7060,7060,7060,9
20241029,123600,62329840,7060,7060,7060,7060,2
20241029,123500,62315720,7060,7060,7060,7060,0
20241029,123400,62315720,7060,7060,7060,7060,0
20241029,123300,62315720,7060,7060,7060,7060,53
20241029,123200,61941540,7060,7060,7060,7060,50
20241029,123100,61588540,7060,7060,7060,7060,0
20241029,123000,61588540,7060,7060,7060,7060,10
20241029,122900,61517940,7060,7060,7060,7060,0
20241029,122800,61517940,7060,7060,7060,7060,0
20241029,122700,61517940,7060,7060,7060,7060,0
20241029,122600,61517940,7060,7060,7060,7060,0
20241029,122500,61517940,7060,7060,7060,7060,0
20241029,122400,61517940,7060,7070,7070,7060,84
20241029,122300,60924860,7080,7080,7080,7080,0
20241029,122200,60924860,7080,7080,7080,7080,0
20241029,122100,60924860,7080,7080,7080,7080,15
20241029,122000,60818660,7080,7080,7080,7080,0
20241029,121900,60818660,7080,7080,7080,7080,0
20241029,121800,60818660,7080,7080,7080,7080,4
20241029,121700,60790340,7080,7080,7080,7080,0
20241029,121600,60790340,7080,7080,7080,7080,0
20241029,121500,60790340,7080,7080,7080,7080,0
20241029,121400,60790340,7080,7080,7080,7080,0
20241029,121300,60790340,7080,7080,7080,7080,0
20241029,121200,60790340,7080,7080,7080,7080,0
20241029,121100,60790340,7080,7080,7080,7080,0
20241029,121000,60790340,7080,7080,7080,7080,0
20241029,120900,60790340,7080,7080,7080,7080,0
20241029,120800,60790340,7080,7080,7080,7080,0
20241029,120700,60790340,7080,7080,7080,7080,0
20241029,120600,60790340,7080,7080,7080,7080,0
20241029,120500,60790340,7080,7080,7080,7080,1
20241029,120400,60783260,7050,7050,7050,7050,0
20241029,120300,60783260,7050,7050,7050,7050,0
20241029,120200,60783260,7050,7050,7050,7050,0
20241029,120100,60783260,7050,7050,7050,7050,0
20241029,120000,60783260,7050,7050,7050,7050,0
20241029,115900,60783260,7050,7050,7050,7050,0
20241029,115800,60783260,7050,7050,7050,7050,0
20241029,115700,60783260,7050,7050,7050,7050,0
20241029,115600,60783260,7050,7050,7050,7050,0
20241029,115500,60783260,7050,7050,7050,7050,1
20241029,115400,60776210,7090,7090,7090,7090,0
20241029,115300,60776210,7090,7090,7090,7090,0
20241029,115200,60776210,7090,7090,7090,7090,0
20241029,115100,60776210,7090,7090,7090,7090,0
20241029,115000,60776210,7090,7090,7090,7090,0
20241029,114900,60776210,7090,7090,7090,7090,0
20241029,114800,60776210,7090,7090,7090,7090,0
20241029,114700,60776210,7090,7090,7090,7090,0
20241029,114600,60776210,7090,7090,7090,7090,0
20241029,114500,60776210,7090,7090,7090,7090,100
20241029,114400,60067210,7090,7090,7090,7090,0
20241029,114300,60067210,7090,7090,7090,7090,0
20241029,114200,60067210,7090,7090,7090,7090,0
20241029,114100,60067210,7090,7090,7090,7090,0
20241029,114000,60067210,7090,7090,7090,7090,100
20241029,113900,59358210,7090,7090,7090,7090,0
20241029,113800,59358210,7090,7090,7090,7090,0
20241029,113700,59358210,7090,7090,7090,7090,0
20241029,113600,59358210,7090,7090,7090,7090,0
20241029,113500,59358210,7090,7090,7090,7090,0
20241029,113400,59358210,7090,7090,7090,7090,3
20241029,113300,59336940,7090,7090,7090,7090,0
20241029,113200,59336940,7090,7090,7090,7090,1
20241029,113100,59329850,7070,7050,7070,7050,31
20241029,113000,59110990,7040,7040,7040,7040,0
20241029,112900,59110990,7040,7040,7040,7040,0
20241029,112800,59110990,7040,7040,7040,7040,0
20241029,112700,59110990,7040,7040,7040,7040,0
20241029,112600,59110990,7040,7020,7040,7020,1005
20241029,112500,52036890,7010,7010,7010,7010,0
20241029,112400,52036890,7010,7010,7010,7010,0
20241029,112300,52036890,7010,7010,7010,7010,0
20241029,112200,52036890,7010,7000,7010,7000,321
20241029,112100,49787300,7000,7000,7000,7000,10
20241029,112000,49717300,6990,6990,6990,6990,0
20241029,111900,49717300,6990,6990,6990,6990,0
20241029,111800,49717300,6990,6990,6990,6990,106
20241029,111700,48976360,6990,6990,6990,6990,10
20241029,111600,48906460,6990,6990,6990,6990,25
20241029,111500,48731710,6980,6980,6980,6980,0
20241029,111400,48731710,6980,6980,6980,6980,0
20241029,111300,48731710,6980,6980,6980,6980,0
20241029,111200,48731710,6980,6980,6980,6980,0
20241029,111100,48731710,6980,6980,6980,6980,0
20241029,111000,48731710,6980,6980,6980,6980,0
20241029,110900,48731710,6980,6980,6980,6980,0
20241029,110800,48731710,6980,6980,6980,6980,0
20241029,110700,48731710,6980,6980,6980,6980,0
20241029,110600,48731710,6980,6980,6980,6980,12
20241029,110500,48647950,6980,6980,6980,6980,0
20241029,110400,48647950,6980,6980,6980,6980,0
20241029,110300,48647950,6980,6980,6980,6980,35
20241029,110200,48403650,6970,6970,6970,6970,0
20241029,110100,48403650,6970,6970,6970,6970,0
20241029,110000,48403650,6970,6970,6970,6970,35
20241029,105900,48159700,6970,6970,6970,6970,0
20241029,105800,48159700,6970,6970,6970,6970,171
20241029,105700,46967830,6970,6970,6970,6970,0
20241029,105600,46967830,6970,6970,6970,6970,0
20241029,105500,46967830,6970,6970,6970,6970,0
20241029,105400,46967830,6970,6970,6970,6970,0
20241029,105300,46967830,6970,6970,6970,6970,0
20241029,105200,46967830,6970,6970,6970,6970,0
20241029,105100,46967830,6970,6970,6970,6970,6
20241029,105000,46926010,6980,6980,6980,6980,3
20241029,104900,46905070,6980,6980,6980,6980,29
20241029,104800,46702650,6980,6980,6980,6980,0
20241029,104700,46702650,6980,6980,6980,6980,4
20241029,104600,46674730,6960,6960,6960,6960,0
20241029,104500,46674730,6960,6960,6960,6960,0
20241029,104400,46674730,6960,6960,6960,6960,0
20241029,104300,46674730,6960,6960,6960,6960,0
20241029,104200,46674730,6960,6960,6960,6960,0
20241029,104100,46674730,6960,6960,6960,6960,29
20241029,104000,46472890,6950,6950,6950,6950,0
20241029,103900,46472890,6950,6950,6950,6950,0
20241029,103800,46472890,6950,6950,6950,6950,0
20241029,103700,46472890,6950,6950,6950,6950,0
20241029,103600,46472890,6950,6950,6950,6950,1000
20241029,103500,39522890,6940,6940,6940,6940,0
20241029,103400,39522890,6940,6940,6940,6940,0
20241029,103300,39522890,6940,6940,6940,6940,0
20241029,103200,39522890,6940,6940,6940,6940,0
20241029,103100,39522890,6940,7010,7010,6940,415
20241029,103000,36634530,6970,6970,6970,6970,0
20241029,102900,36634530,6970,6970,6970,6970,0
20241029,102800,36634530,6970,6990,6990,6970,407
20241029,102700,33794660,6990,6990,6990,6990,0
20241029,102600,33794660,6990,6990,6990,6990,0
20241029,102500,33794660,6990,6990,6990,6990,0
20241029,102400,33794660,6990,6990,6990,6990,10
20241029,102300,33724760,6990,6990,6990,6990,0
20241029,102200,33724760,6990,6990,6990,6990,0
20241029,102100,33724760,6990,6990,6990,6990,0
20241029,102000,33724760,6990,6990,6990,6990,0
20241029,101900,33724760,6990,7000,7000,6990,152
20241029,101800,32662040,7000,7000,7000,7000,19
20241029,101700,32529040,7000,7000,7000,7000,100
20241029,101600,31829040,7000,7000,7000,7000,0
20241029,101500,31829040,7000,7000,7000,7000,0
20241029,101400,31829040,7000,7000,7000,7000,0
20241029,101300,31829040,7000,7000,7000,7000,0
20241029,101200,31829040,7000,7010,7010,7000,140
20241029,101100,30848670,7040,7040,7040,7040,0
20241029,101000,30848670,7040,7040,7040,7040,0
20241029,100900,30848670,7040,7040,7040,7040,629
20241029,100800,26420510,7040,7040,7040,7040,402
20241029,100700,23590430,7040,7040,7040,7040,1
20241029,100600,23583390,7040,7040,7040,7040,0
20241029,100500,23583390,7040,7040,7040,7040,1
20241029,100400,23576350,7010,7010,7010,7010,20
20241029,100300,23436150,7040,7040,7040,7040,0
20241029,100200,23436150,7040,7040,7040,7040,1
20241029,100100,23429110,7050,7050,7050,7050,0
20241029,100000,23429110,7050,7050,7050,7050,0
20241029,095900,23429110,7050,7050,7050,7050,0
20241029,095800,23429110,7050,7050,7050,7050,0
20241029,095700,23429110,7050,7050,7050,7050,0
20241029,095600,23429110,7050,7000,7050,7000,150
20241029,095500,22379060,7000,6990,7000,6990,102
20241029,095400,21665480,7000,7000,7000,7000,78
20241029,095300,21119480,7010,7010,7010,7010,0
20241029,095200,21119480,7010,7010,7010,7010,0
20241029,095100,21119480,7010,7010,7010,7010,160
20241029,095000,19997880,7020,7020,7020,7020,0
20241029,094900,19997880,7020,7020,7020,7020,0
20241029,094800,19997880,7020,7020,7020,7020,0
20241029,094700,19997880,7020,7030,7030,7020,29
20241029,094600,19794200,7040,7040,7040,7040,60
20241029,094500,19371800,7040,7040,7040,7040,4
20241029,094400,19343640,7040,7040,7040,7040,0
20241029,094300,19343640,7040,7040,7040,7040,1
20241029,094200,19336600,7040,7040,7040,7040,10
20241029,094100,19266200,7040,7040,7040,7040,3
20241029,094000,19245080,7030,7030,7030,7030,141
20241029,093900,18253850,7000,7000,7000,7000,0
20241029,093800,18253850,7000,7000,7000,7000,200
20241029,093700,16853850,7000,7000,7000,7000,0
20241029,093600,16853850,7000,7000,7000,7000,0
20241029,093500,16853850,7000,7000,7000,7000,0
20241029,093400,16853850,7000,7000,7000,7000,0
20241029,093300,16853850,7000,7000,7000,7000,0
20241029,093200,16853850,7000,7000,7000,6980,258
20241029,093100,15050150,7000,7010,7030,7000,186
20241029,093000,13747110,7010,7010,7010,7010,0
20241029,092900,13747110,7010,7010,7010,7010,0
20241029,092800,13747110,7010,7010,7010,7010,0
20241029,092700,13747110,7010,7010,7010,7010,102
20241029,092600,13032090,7020,7020,7020,7020,185
20241029,092500,11733390,7030,7030,7030,7030,0
20241029,092400,11733390,7030,7030,7030,7030,17
20241029,092300,11613880,7040,7040,7040,7040,1
20241029,092200,11606840,7040,7020,7040,7020,86
20241029,092100,11003100,7030,7030,7030,7030,15
20241029,092000,10897650,7020,7030,7030,7020,124
20241029,091900,10026540,7040,7040,7040,7040,0
20241029,091800,10026540,7040,7040,7040,7040,0
20241029,091700,10026540,7040,7040,7040,7040,0
20241029,091600,10026540,7040,7040,7040,7040,0
20241029,091500,10026540,7040,7040,7040,7040,0
20241029,091400,10026540,7040,7040,7040,7040,9
20241029,091300,9963180,7060,7060,7060,7060,346
20241029,091200,7520420,7050,7090,7090,7050,808
20241029,091100,1811150,7090,7090,7090,7090,0
20241029,091000,1811150,7090,7090,7090,7090,13
20241029,090900,1718980,7090,7090,7090,7090,0
20241029,090800,1718980,7090,7090,7090,7090,0
20241029,090700,1718980,7090,7140,7140,7090,20
20241029,090600,1576680,7140,7140,7140,7140,0
20241029,090500,1576680,7140,7140,7140,7140,1
20241029,090400,1569540,7070,7070,7070,7070,0
20241029,090300,1569540,7070,7070,7070,7070,0
20241029,090200,1569540,7070,7070,7070,7070,0
20241029,090100,1569540,7070,7070,7070,7070,0
20241029,090000,1569540,7070,7070,7070,7070,222