KissMeData/263860/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,205900,54239010,9700,9700,9700,9700,245
20241029,205800,54239010,9700,9700,9700,9700,0
20241029,205700,54239010,9700,9700,9700,9700,0
20241029,205600,54239010,9700,9700,9700,9700,0
20241029,205500,54239010,9700,9700,9700,9700,0
20241029,205400,54239010,9700,9700,9700,9700,0
20241029,205300,54239010,9700,9700,9700,9700,0
20241029,205200,54239010,9700,9700,9700,9700,0
20241029,205100,54239010,9700,9700,9700,9700,0
20241029,205000,54239010,9700,9700,9700,9700,0
20241029,204900,54239010,9700,9700,9700,9700,0
20241029,204800,54239010,9700,9700,9700,9700,0
20241029,204700,54239010,9700,9700,9700,9700,0
20241029,204600,54239010,9700,9700,9700,9700,0
20241029,204500,54239010,9700,9700,9700,9700,0
20241029,204400,54239010,9700,9700,9700,9700,0
20241029,204300,54239010,9700,9700,9700,9700,0
20241029,204200,54239010,9700,9700,9700,9700,0
20241029,204100,54239010,9700,9700,9700,9700,0
20241029,204000,54239010,9700,9700,9700,9700,0
20241029,203900,54239010,9700,9700,9700,9700,0
20241029,203800,54239010,9700,9700,9700,9700,0
20241029,203700,54239010,9700,9700,9700,9700,0
20241029,203600,54239010,9700,9700,9700,9700,0
20241029,203500,54239010,9700,9700,9700,9700,0
20241029,203400,54239010,9700,9700,9700,9700,0
20241029,203300,54239010,9700,9700,9700,9700,0
20241029,203200,54239010,9700,9700,9700,9700,0
20241029,203100,54239010,9700,9700,9700,9700,0
20241029,203000,54239010,9700,9700,9700,9700,0
20241029,202900,54239010,9700,9700,9700,9700,245
20241029,202800,54239010,9700,9700,9700,9700,0
20241029,202700,54239010,9700,9700,9700,9700,0
20241029,202600,54239010,9700,9700,9700,9700,0
20241029,202500,54239010,9700,9700,9700,9700,0
20241029,202400,54239010,9700,9700,9700,9700,0
20241029,202300,54239010,9700,9700,9700,9700,0
20241029,202200,54239010,9700,9700,9700,9700,0
20241029,202100,54239010,9700,9700,9700,9700,0
20241029,202000,54239010,9700,9700,9700,9700,0
20241029,201900,54239010,9700,9700,9700,9700,0
20241029,201800,54239010,9700,9700,9700,9700,0
20241029,201700,54239010,9700,9700,9700,9700,0
20241029,201600,54239010,9700,9700,9700,9700,0
20241029,201500,54239010,9700,9700,9700,9700,0
20241029,201400,54239010,9700,9700,9700,9700,0
20241029,201300,54239010,9700,9700,9700,9700,0
20241029,201200,54239010,9700,9700,9700,9700,0
20241029,201100,54239010,9700,9700,9700,9700,0
20241029,201000,54239010,9700,9700,9700,9700,0
20241029,200900,54239010,9700,9700,9700,9700,0
20241029,200800,54239010,9700,9700,9700,9700,0
20241029,200700,54239010,9700,9700,9700,9700,0
20241029,200600,54239010,9700,9700,9700,9700,0
20241029,200500,54239010,9700,9700,9700,9700,0
20241029,200400,54239010,9700,9700,9700,9700,0
20241029,200300,54239010,9700,9700,9700,9700,0
20241029,200200,54239010,9700,9700,9700,9700,0
20241029,200100,54239010,9700,9700,9700,9700,0
20241029,200000,54239010,9700,9700,9700,9700,0
20241029,195900,54239010,9700,9700,9700,9700,245
20241029,195800,54239010,9700,9700,9700,9700,0
20241029,195700,54239010,9700,9700,9700,9700,0
20241029,195600,54239010,9700,9700,9700,9700,0
20241029,195500,54239010,9700,9700,9700,9700,0
20241029,195400,54239010,9700,9700,9700,9700,0
20241029,195300,54239010,9700,9700,9700,9700,0
20241029,195200,54239010,9700,9700,9700,9700,0
20241029,195100,54239010,9700,9700,9700,9700,0
20241029,195000,54239010,9700,9700,9700,9700,0
20241029,194900,54239010,9700,9700,9700,9700,0
20241029,194800,54239010,9700,9700,9700,9700,0
20241029,194700,54239010,9700,9700,9700,9700,0
20241029,194600,54239010,9700,9700,9700,9700,0
20241029,194500,54239010,9700,9700,9700,9700,0
20241029,194400,54239010,9700,9700,9700,9700,0
20241029,194300,54239010,9700,9700,9700,9700,0
20241029,194200,54239010,9700,9700,9700,9700,0
20241029,194100,54239010,9700,9700,9700,9700,0
20241029,194000,54239010,9700,9700,9700,9700,0
20241029,193900,54239010,9700,9700,9700,9700,0
20241029,193800,54239010,9700,9700,9700,9700,0
20241029,193700,54239010,9700,9700,9700,9700,0
20241029,193600,54239010,9700,9700,9700,9700,0
20241029,193500,54239010,9700,9700,9700,9700,0
20241029,193400,54239010,9700,9700,9700,9700,0
20241029,193300,54239010,9700,9700,9700,9700,0
20241029,193200,54239010,9700,9700,9700,9700,0
20241029,193100,54239010,9700,9700,9700,9700,0
20241029,193000,54239010,9700,9700,9700,9700,0
20241029,192900,54239010,9700,9700,9700,9700,245
20241029,192800,54239010,9700,9700,9700,9700,0
20241029,192700,54239010,9700,9700,9700,9700,0
20241029,192600,54239010,9700,9700,9700,9700,0
20241029,192500,54239010,9700,9700,9700,9700,0
20241029,192400,54239010,9700,9700,9700,9700,0
20241029,192300,54239010,9700,9700,9700,9700,0
20241029,192200,54239010,9700,9700,9700,9700,0
20241029,192100,54239010,9700,9700,9700,9700,0
20241029,192000,54239010,9700,9700,9700,9700,0
20241029,191900,54239010,9700,9700,9700,9700,0
20241029,191800,54239010,9700,9700,9700,9700,0
20241029,191700,54239010,9700,9700,9700,9700,0
20241029,191600,54239010,9700,9700,9700,9700,0
20241029,191500,54239010,9700,9700,9700,9700,0
20241029,191400,54239010,9700,9700,9700,9700,0
20241029,191300,54239010,9700,9700,9700,9700,0
20241029,191200,54239010,9700,9700,9700,9700,0
20241029,191100,54239010,9700,9700,9700,9700,0
20241029,191000,54239010,9700,9700,9700,9700,0
20241029,190900,54239010,9700,9700,9700,9700,0
20241029,190800,54239010,9700,9700,9700,9700,0
20241029,190700,54239010,9700,9700,9700,9700,0
20241029,190600,54239010,9700,9700,9700,9700,0
20241029,190500,54239010,9700,9700,9700,9700,0
20241029,190400,54239010,9700,9700,9700,9700,0
20241029,190300,54239010,9700,9700,9700,9700,0
20241029,190200,54239010,9700,9700,9700,9700,0
20241029,190100,54239010,9700,9700,9700,9700,0
20241029,190000,54239010,9700,9700,9700,9700,0
20241029,185900,54239010,9700,9700,9700,9700,245
20241029,185800,54239010,9700,9700,9700,9700,0
20241029,185700,54239010,9700,9700,9700,9700,0
20241029,185600,54239010,9700,9700,9700,9700,0
20241029,185500,54239010,9700,9700,9700,9700,0
20241029,185400,54239010,9700,9700,9700,9700,0
20241029,185300,54239010,9700,9700,9700,9700,0
20241029,185200,54239010,9700,9700,9700,9700,0
20241029,185100,54239010,9700,9700,9700,9700,0
20241029,185000,54239010,9700,9700,9700,9700,0
20241029,184900,54239010,9700,9700,9700,9700,0
20241029,184800,54239010,9700,9700,9700,9700,0
20241029,184700,54239010,9700,9700,9700,9700,0
20241029,184600,54239010,9700,9700,9700,9700,0
20241029,184500,54239010,9700,9700,9700,9700,0
20241029,184400,54239010,9700,9700,9700,9700,0
20241029,184300,54239010,9700,9700,9700,9700,0
20241029,184200,54239010,9700,9700,9700,9700,0
20241029,184100,54239010,9700,9700,9700,9700,0
20241029,184000,54239010,9700,9700,9700,9700,0
20241029,183900,54239010,9700,9700,9700,9700,0
20241029,183800,54239010,9700,9700,9700,9700,0
20241029,183700,54239010,9700,9700,9700,9700,0
20241029,183600,54239010,9700,9700,9700,9700,0
20241029,183500,54239010,9700,9700,9700,9700,0
20241029,183400,54239010,9700,9700,9700,9700,0
20241029,183300,54239010,9700,9700,9700,9700,0
20241029,183200,54239010,9700,9700,9700,9700,0
20241029,183100,54239010,9700,9700,9700,9700,0
20241029,183000,54239010,9700,9700,9700,9700,0
20241029,182900,54239010,9700,9700,9700,9700,245
20241029,182800,54239010,9700,9700,9700,9700,0
20241029,182700,54239010,9700,9700,9700,9700,0
20241029,182600,54239010,9700,9700,9700,9700,0
20241029,182500,54239010,9700,9700,9700,9700,0
20241029,182400,54239010,9700,9700,9700,9700,0
20241029,182300,54239010,9700,9700,9700,9700,0
20241029,182200,54239010,9700,9700,9700,9700,0
20241029,182100,54239010,9700,9700,9700,9700,0
20241029,182000,54239010,9700,9700,9700,9700,0
20241029,181900,54239010,9700,9700,9700,9700,0
20241029,181800,54239010,9700,9700,9700,9700,0
20241029,181700,54239010,9700,9700,9700,9700,0
20241029,181600,54239010,9700,9700,9700,9700,0
20241029,181500,54239010,9700,9700,9700,9700,0
20241029,181400,54239010,9700,9700,9700,9700,0
20241029,181300,54239010,9700,9700,9700,9700,0
20241029,181200,54239010,9700,9700,9700,9700,0
20241029,181100,54239010,9700,9700,9700,9700,0
20241029,181000,54239010,9700,9700,9700,9700,0
20241029,180900,54239010,9700,9700,9700,9700,0
20241029,180800,54239010,9700,9700,9700,9700,0
20241029,180700,54239010,9700,9700,9700,9700,0
20241029,180600,54239010,9700,9700,9700,9700,0
20241029,180500,54239010,9700,9700,9700,9700,0
20241029,180400,54239010,9700,9700,9700,9700,0
20241029,180300,54239010,9700,9700,9700,9700,0
20241029,180200,54239010,9700,9700,9700,9700,0
20241029,180100,54239010,9700,9700,9700,9700,0
20241029,180000,54239010,9700,9700,9700,9700,0
20241029,175900,54239010,9700,9700,9700,9700,245
20241029,175800,54239010,9700,9700,9700,9700,0
20241029,175700,54239010,9700,9700,9700,9700,0
20241029,175600,54239010,9700,9700,9700,9700,0
20241029,175500,54239010,9700,9700,9700,9700,0
20241029,175400,54239010,9700,9700,9700,9700,0
20241029,175300,54239010,9700,9700,9700,9700,0
20241029,175200,54239010,9700,9700,9700,9700,0
20241029,175100,54239010,9700,9700,9700,9700,0
20241029,175000,54239010,9700,9700,9700,9700,0
20241029,174900,54239010,9700,9700,9700,9700,0
20241029,174800,54239010,9700,9700,9700,9700,0
20241029,174700,54239010,9700,9700,9700,9700,0
20241029,174600,54239010,9700,9700,9700,9700,0
20241029,174500,54239010,9700,9700,9700,9700,0
20241029,174400,54239010,9700,9700,9700,9700,0
20241029,174300,54239010,9700,9700,9700,9700,0
20241029,174200,54239010,9700,9700,9700,9700,0
20241029,174100,54239010,9700,9700,9700,9700,0
20241029,174000,54239010,9700,9700,9700,9700,0
20241029,173900,54239010,9700,9700,9700,9700,0
20241029,173800,54239010,9700,9700,9700,9700,0
20241029,173700,54239010,9700,9700,9700,9700,0
20241029,173600,54239010,9700,9700,9700,9700,0
20241029,173500,54239010,9700,9700,9700,9700,0
20241029,173400,54239010,9700,9700,9700,9700,0
20241029,173300,54239010,9700,9700,9700,9700,0
20241029,173200,54239010,9700,9700,9700,9700,0
20241029,173100,54239010,9700,9700,9700,9700,0
20241029,173000,54239010,9700,9700,9700,9700,0
20241029,172900,54239010,9700,9700,9700,9700,245
20241029,172800,54239010,9700,9700,9700,9700,0
20241029,172700,54239010,9700,9700,9700,9700,0
20241029,172600,54239010,9700,9700,9700,9700,0
20241029,172500,54239010,9700,9700,9700,9700,0
20241029,172400,54239010,9700,9700,9700,9700,0
20241029,172300,54239010,9700,9700,9700,9700,0
20241029,172200,54239010,9700,9700,9700,9700,0
20241029,172100,54239010,9700,9700,9700,9700,0
20241029,172000,54239010,9700,9700,9700,9700,0
20241029,171900,54239010,9700,9700,9700,9700,0
20241029,171800,54239010,9700,9700,9700,9700,0
20241029,171700,54239010,9700,9700,9700,9700,0
20241029,171600,54239010,9700,9700,9700,9700,0
20241029,171500,54239010,9700,9700,9700,9700,0
20241029,171400,54239010,9700,9700,9700,9700,0
20241029,171300,54239010,9700,9700,9700,9700,0
20241029,171200,54239010,9700,9700,9700,9700,0
20241029,171100,54239010,9700,9700,9700,9700,0
20241029,171000,54239010,9700,9700,9700,9700,0
20241029,170900,54239010,9700,9700,9700,9700,0
20241029,170800,54239010,9700,9700,9700,9700,0
20241029,170700,54239010,9700,9700,9700,9700,0
20241029,170600,54239010,9700,9700,9700,9700,0
20241029,170500,54239010,9700,9700,9700,9700,0
20241029,170400,54239010,9700,9700,9700,9700,0
20241029,170300,54239010,9700,9700,9700,9700,0
20241029,170200,54239010,9700,9700,9700,9700,0
20241029,170100,54239010,9700,9700,9700,9700,0
20241029,170000,54239010,9700,9700,9700,9700,0
20241029,165900,54239010,9700,9700,9700,9700,245
20241029,165800,54239010,9700,9700,9700,9700,0
20241029,165700,54239010,9700,9700,9700,9700,0
20241029,165600,54239010,9700,9700,9700,9700,0
20241029,165500,54239010,9700,9700,9700,9700,0
20241029,165400,54239010,9700,9700,9700,9700,0
20241029,165300,54239010,9700,9700,9700,9700,0
20241029,165200,54239010,9700,9700,9700,9700,0
20241029,165100,54239010,9700,9700,9700,9700,0
20241029,165000,54239010,9700,9700,9700,9700,0
20241029,164900,54239010,9700,9700,9700,9700,0
20241029,164800,54239010,9700,9700,9700,9700,0
20241029,164700,54239010,9700,9700,9700,9700,0
20241029,164600,54239010,9700,9700,9700,9700,0
20241029,164500,54239010,9700,9700,9700,9700,0
20241029,164400,54239010,9700,9700,9700,9700,0
20241029,164300,54239010,9700,9700,9700,9700,0
20241029,164200,54239010,9700,9700,9700,9700,0
20241029,164100,54239010,9700,9700,9700,9700,0
20241029,164000,54239010,9700,9700,9700,9700,0
20241029,163900,54239010,9700,9700,9700,9700,0
20241029,163800,54239010,9700,9700,9700,9700,0
20241029,163700,54239010,9700,9700,9700,9700,0
20241029,163600,54239010,9700,9700,9700,9700,0
20241029,163500,54239010,9700,9700,9700,9700,0
20241029,163400,54239010,9700,9700,9700,9700,0
20241029,163300,54239010,9700,9700,9700,9700,0
20241029,163200,54239010,9700,9700,9700,9700,0
20241029,163100,54239010,9700,9700,9700,9700,0
20241029,163000,54239010,9700,9700,9700,9700,0
20241029,162900,54239010,9700,9700,9700,9700,245
20241029,162800,54239010,9700,9700,9700,9700,0
20241029,162700,54239010,9700,9700,9700,9700,0
20241029,162600,54239010,9700,9700,9700,9700,0
20241029,162500,54239010,9700,9700,9700,9700,0
20241029,162400,54239010,9700,9700,9700,9700,0
20241029,162300,54239010,9700,9700,9700,9700,0
20241029,162200,54239010,9700,9700,9700,9700,0
20241029,162100,54239010,9700,9700,9700,9700,0
20241029,162000,54239010,9700,9700,9700,9700,0
20241029,161900,54239010,9700,9700,9700,9700,0
20241029,161800,54239010,9700,9700,9700,9700,0
20241029,161700,54239010,9700,9700,9700,9700,0
20241029,161600,54239010,9700,9700,9700,9700,0
20241029,161500,54239010,9700,9700,9700,9700,0
20241029,161400,54239010,9700,9700,9700,9700,0
20241029,161300,54239010,9700,9700,9700,9700,0
20241029,161200,54239010,9700,9700,9700,9700,0
20241029,161100,54239010,9700,9700,9700,9700,0
20241029,161000,54239010,9700,9700,9700,9700,0
20241029,160900,54239010,9700,9700,9700,9700,0
20241029,160800,54239010,9700,9700,9700,9700,0
20241029,160700,54239010,9700,9700,9700,9700,0
20241029,160600,54239010,9700,9700,9700,9700,0
20241029,160500,54239010,9700,9700,9700,9700,0
20241029,160400,54239010,9700,9700,9700,9700,0
20241029,160300,54239010,9700,9700,9700,9700,0
20241029,160200,54239010,9700,9700,9700,9700,0
20241029,160100,54239010,9700,9700,9700,9700,0
20241029,160000,54239010,9700,9700,9700,9700,0
20241029,155900,54239010,9700,9700,9700,9700,245
20241029,155800,54239010,9700,9700,9700,9700,0
20241029,155700,54239010,9700,9700,9700,9700,0
20241029,155600,54239010,9700,9700,9700,9700,0
20241029,155500,54239010,9700,9700,9700,9700,0
20241029,155400,54239010,9700,9700,9700,9700,0
20241029,155300,54239010,9700,9700,9700,9700,0
20241029,155200,54239010,9700,9700,9700,9700,0
20241029,155100,54239010,9700,9700,9700,9700,0
20241029,155000,54239010,9700,9700,9700,9700,0
20241029,154900,54239010,9700,9700,9700,9700,0
20241029,154800,54239010,9700,9700,9700,9700,0
20241029,154700,54239010,9700,9700,9700,9700,0
20241029,154600,54239010,9700,9700,9700,9700,0
20241029,154500,54239010,9700,9700,9700,9700,0
20241029,154400,54239010,9700,9700,9700,9700,0
20241029,154300,54239010,9700,9700,9700,9700,0
20241029,154200,54239010,9700,9700,9700,9700,0
20241029,154100,54239010,9700,9700,9700,9700,0
20241029,154000,54239010,9700,9700,9700,9700,0
20241029,153900,54239010,9700,9700,9700,9700,0
20241029,153800,54239010,9700,9700,9700,9700,0
20241029,153700,54239010,9700,9700,9700,9700,0
20241029,153600,54239010,9700,9700,9700,9700,0
20241029,153500,54239010,9700,9700,9700,9700,0
20241029,153400,54239010,9700,9700,9700,9700,0
20241029,153300,54239010,9700,9700,9700,9700,0
20241029,153200,54239010,9700,9700,9700,9700,0
20241029,153100,54239010,9700,9700,9700,9700,0
20241029,153000,54239010,9700,9700,9700,9700,245
20241029,152900,51862510,9770,9770,9770,9770,0
20241029,152800,51862510,9770,9770,9770,9770,0
20241029,152700,51862510,9770,9770,9770,9770,0
20241029,152600,51862510,9770,9770,9770,9770,0
20241029,152500,51862510,9770,9770,9770,9770,0
20241029,152400,51862510,9770,9770,9770,9770,0
20241029,152300,51862510,9770,9770,9770,9770,0
20241029,152200,51862510,9770,9770,9770,9770,0
20241029,152100,51862510,9770,9770,9770,9770,0
20241029,152000,51862510,9770,9770,9770,9770,0
20241029,151900,51862510,9770,9770,9770,9770,0
20241029,151800,51862510,9770,9770,9770,9770,0
20241029,151700,51862510,9770,9770,9770,9770,0
20241029,151600,51862510,9770,9770,9770,9770,0
20241029,151500,51862510,9770,9770,9770,9770,0
20241029,151400,51862510,9770,9770,9770,9770,0
20241029,151300,51862510,9770,9770,9770,9770,0
20241029,151200,51862510,9770,9770,9770,9770,0
20241029,151100,51862510,9770,9770,9770,9770,0
20241029,151000,51862510,9770,9770,9770,9770,0
20241029,150900,51862510,9770,9770,9770,9770,0
20241029,150800,51862510,9770,9770,9770,9770,0
20241029,150700,51862510,9770,9770,9770,9770,0
20241029,150600,51862510,9770,9770,9770,9770,0
20241029,150500,51862510,9770,9770,9770,9770,0
20241029,150400,51862510,9770,9770,9770,9770,0
20241029,150300,51862510,9770,9770,9770,9770,0
20241029,150200,51862510,9770,9770,9770,9770,0
20241029,150100,51862510,9770,9770,9770,9770,0
20241029,150000,51862510,9770,9770,9770,9770,0
20241029,145900,51862510,9770,9750,9770,9750,5
20241029,145800,51813710,9750,9750,9750,9750,0
20241029,145700,51813710,9750,9750,9750,9750,1
20241029,145600,51803960,9700,9700,9700,9700,56
20241029,145500,51260760,9700,9700,9700,9700,0
20241029,145400,51260760,9700,9700,9700,9700,0
20241029,145300,51260760,9700,9700,9700,9700,0
20241029,145200,51260760,9700,9700,9700,9700,0
20241029,145100,51260760,9700,9700,9700,9700,0
20241029,145000,51260760,9700,9700,9700,9700,0
20241029,144900,51260760,9700,9700,9700,9700,0
20241029,144800,51260760,9700,9700,9700,9700,0
20241029,144700,51260760,9700,9700,9700,9700,0
20241029,144600,51260760,9700,9710,9710,9700,813
20241029,144500,43367660,9770,9770,9770,9770,0
20241029,144400,43367660,9770,9770,9770,9770,0
20241029,144300,43367660,9770,9710,9770,9710,37
20241029,144200,43008330,9710,9730,9730,9710,1000
20241029,144100,33289540,9730,9730,9730,9730,1
20241029,144000,33279810,9730,9730,9730,9730,0
20241029,143900,33279810,9730,9730,9730,9730,0
20241029,143800,33279810,9730,9730,9730,9730,0
20241029,143700,33279810,9730,9730,9730,9730,0
20241029,143600,33279810,9730,9730,9730,9730,0
20241029,143500,33279810,9730,9730,9730,9730,0
20241029,143400,33279810,9730,9730,9730,9730,0
20241029,143300,33279810,9730,9730,9730,9730,14
20241029,143200,33143590,9770,9770,9770,9770,0
20241029,143100,33143590,9770,9760,9770,9760,5
20241029,143000,33094760,9720,9720,9720,9720,0
20241029,142900,33094760,9720,9720,9720,9720,0
20241029,142800,33094760,9720,9720,9720,9720,0
20241029,142700,33094760,9720,9720,9720,9720,0
20241029,142600,33094760,9720,9720,9720,9720,0
20241029,142500,33094760,9720,9730,9730,9720,1000
20241029,142400,23374560,9720,9720,9720,9720,0
20241029,142300,23374560,9720,9720,9720,9720,0
20241029,142200,23374560,9720,9720,9720,9720,0
20241029,142100,23374560,9720,9720,9720,9720,0
20241029,142000,23374560,9720,9720,9720,9720,0
20241029,141900,23374560,9720,9720,9720,9720,1
20241029,141800,23364840,9720,9720,9720,9720,0
20241029,141700,23364840,9720,9720,9720,9720,0
20241029,141600,23364840,9720,9720,9720,9720,0
20241029,141500,23364840,9720,9720,9720,9720,3
20241029,141400,23335680,9720,9720,9720,9710,209
20241029,141300,21304320,9720,9720,9720,9720,0
20241029,141200,21304320,9720,9720,9720,9720,0
20241029,141100,21304320,9720,9720,9720,9720,0
20241029,141000,21304320,9720,9720,9720,9720,0
20241029,140900,21304320,9720,9720,9720,9720,0
20241029,140800,21304320,9720,9720,9720,9720,0
20241029,140700,21304320,9720,9720,9720,9720,0
20241029,140600,21304320,9720,9720,9720,9720,0
20241029,140500,21304320,9720,9720,9720,9720,0
20241029,140400,21304320,9720,9720,9720,9720,0
20241029,140300,21304320,9720,9720,9720,9720,4
20241029,140200,21265440,9770,9770,9770,9770,0
20241029,140100,21265440,9770,9770,9770,9770,0
20241029,140000,21265440,9770,9770,9770,9770,0
20241029,135900,21265440,9770,9770,9770,9770,0
20241029,135800,21265440,9770,9770,9770,9770,0
20241029,135700,21265440,9770,9770,9770,9770,0
20241029,135600,21265440,9770,9770,9770,9770,0
20241029,135500,21265440,9770,9770,9770,9770,0
20241029,135400,21265440,9770,9770,9770,9770,0
20241029,135300,21265440,9770,9730,9770,9730,51
20241029,135200,20769140,9730,9730,9730,9730,0
20241029,135100,20769140,9730,9730,9730,9730,0
20241029,135000,20769140,9730,9730,9730,9730,0
20241029,134900,20769140,9730,9730,9730,9730,123
20241029,134800,19572350,9700,9750,9750,9700,500
20241029,134700,14716520,9800,9800,9800,9800,0
20241029,134600,14716520,9800,9800,9800,9800,0
20241029,134500,14716520,9800,9800,9800,9800,0
20241029,134400,14716520,9800,9800,9800,9800,0
20241029,134300,14716520,9800,9800,9800,9800,0
20241029,134200,14716520,9800,9800,9800,9800,0
20241029,134100,14716520,9800,9800,9800,9800,0
20241029,134000,14716520,9800,9800,9800,9800,0
20241029,133900,14716520,9800,9790,9800,9790,2
20241029,133800,14696930,9750,9750,9750,9750,0
20241029,133700,14696930,9750,9750,9750,9750,0
20241029,133600,14696930,9750,9750,9750,9750,0
20241029,133500,14696930,9750,9750,9750,9750,0
20241029,133400,14696930,9750,9750,9750,9750,0
20241029,133300,14696930,9750,9750,9750,9750,0
20241029,133200,14696930,9750,9750,9750,9750,0
20241029,133100,14696930,9750,9750,9750,9750,0
20241029,133000,14696930,9750,9750,9750,9750,0
20241029,132900,14696930,9750,9750,9750,9750,73
20241029,132800,13985180,9750,9750,9750,9750,200
20241029,132700,12035180,9750,9750,9750,9750,0
20241029,132600,12035180,9750,9750,9750,9750,0
20241029,132500,12035180,9750,9750,9750,9750,0
20241029,132400,12035180,9750,9750,9750,9750,0
20241029,132300,12035180,9750,9750,9750,9750,0
20241029,132200,12035180,9750,9750,9750,9750,27
20241029,132100,11771930,9800,9800,9800,9800,0
20241029,132000,11771930,9800,9800,9800,9800,0
20241029,131900,11771930,9800,9800,9800,9800,0
20241029,131800,11771930,9800,9800,9800,9800,0
20241029,131700,11771930,9800,9800,9800,9800,0
20241029,131600,11771930,9800,9800,9800,9800,0
20241029,131500,11771930,9800,9800,9800,9800,0
20241029,131400,11771930,9800,9800,9800,9800,0
20241029,131300,11771930,9800,9790,9800,9790,473
20241029,131200,7136930,9800,9800,9800,9800,0
20241029,131100,7136930,9800,9800,9800,9800,0
20241029,131000,7136930,9800,9800,9800,9800,0
20241029,130900,7136930,9800,9800,9800,9800,0
20241029,130800,7136930,9800,9800,9800,9800,0
20241029,130700,7136930,9800,9800,9800,9800,0
20241029,130600,7136930,9800,9800,9800,9800,0
20241029,130500,7136930,9800,9800,9800,9800,0
20241029,130400,7136930,9800,9800,9800,9800,0
20241029,130300,7136930,9800,9800,9800,9800,0
20241029,130200,7136930,9800,9800,9800,9800,0
20241029,130100,7136930,9800,9800,9800,9800,0
20241029,130000,7136930,9800,9800,9800,9800,0
20241029,125900,7136930,9800,9800,9800,9800,0
20241029,125800,7136930,9800,9800,9800,9800,0
20241029,125700,7136930,9800,9770,9800,9770,10
20241029,125600,7039100,9730,9730,9730,9730,0
20241029,125500,7039100,9730,9730,9730,9730,0
20241029,125400,7039100,9730,9730,9730,9730,0
20241029,125300,7039100,9730,9730,9730,9730,0
20241029,125200,7039100,9730,9730,9730,9730,0
20241029,125100,7039100,9730,9750,9750,9730,84
20241029,125000,6221300,9750,9750,9750,9750,0
20241029,124900,6221300,9750,9750,9750,9750,0
20241029,124800,6221300,9750,9750,9750,9750,0
20241029,124700,6221300,9750,9750,9750,9750,0
20241029,124600,6221300,9750,9750,9750,9750,0
20241029,124500,6221300,9750,9750,9750,9750,0
20241029,124400,6221300,9750,9750,9750,9750,0
20241029,124300,6221300,9750,9750,9750,9750,0
20241029,124200,6221300,9750,9750,9750,9750,0
20241029,124100,6221300,9750,9750,9750,9750,0
20241029,124000,6221300,9750,9750,9750,9750,0
20241029,123900,6221300,9750,9750,9750,9750,0
20241029,123800,6221300,9750,9770,9770,9750,77
20241029,123700,5470530,9770,9770,9770,9770,0
20241029,123600,5470530,9770,9770,9770,9770,0
20241029,123500,5470530,9770,9770,9770,9770,0
20241029,123400,5470530,9770,9770,9770,9770,0
20241029,123300,5470530,9770,9770,9770,9770,0
20241029,123200,5470530,9770,9770,9770,9770,0
20241029,123100,5470530,9770,9770,9770,9770,0
20241029,123000,5470530,9770,9770,9770,9770,0
20241029,122900,5470530,9770,9770,9770,9770,0
20241029,122800,5470530,9770,9770,9770,9770,0
20241029,122700,5470530,9770,9770,9770,9770,0
20241029,122600,5470530,9770,9770,9770,9770,0
20241029,122500,5470530,9770,9770,9770,9770,0
20241029,122400,5470530,9770,9770,9770,9770,0
20241029,122300,5470530,9770,9770,9770,9770,0
20241029,122200,5470530,9770,9770,9770,9770,0
20241029,122100,5470530,9770,9770,9770,9770,0
20241029,122000,5470530,9770,9770,9770,9770,0
20241029,121900,5470530,9770,9770,9770,9770,0
20241029,121800,5470530,9770,9770,9770,9770,0
20241029,121700,5470530,9770,9770,9770,9770,0
20241029,121600,5470530,9770,9770,9770,9770,0
20241029,121500,5470530,9770,9770,9770,9770,0
20241029,121400,5470530,9770,9770,9770,9770,0
20241029,121300,5470530,9770,9770,9770,9770,0
20241029,121200,5470530,9770,9770,9770,9770,0
20241029,121100,5470530,9770,9770,9770,9770,0
20241029,121000,5470530,9770,9770,9770,9770,0
20241029,120900,5470530,9770,9720,9770,9720,36
20241029,120800,5119350,9720,9720,9720,9720,0
20241029,120700,5119350,9720,9720,9720,9720,0
20241029,120600,5119350,9720,9720,9720,9720,0
20241029,120500,5119350,9720,9720,9720,9720,0
20241029,120400,5119350,9720,9720,9720,9720,0
20241029,120300,5119350,9720,9720,9720,9720,0
20241029,120200,5119350,9720,9720,9720,9720,0
20241029,120100,5119350,9720,9720,9720,9720,0
20241029,120000,5119350,9720,9720,9720,9720,0
20241029,115900,5119350,9720,9720,9720,9720,0
20241029,115800,5119350,9720,9720,9720,9720,0
20241029,115700,5119350,9720,9720,9720,9720,0
20241029,115600,5119350,9720,9720,9720,9720,0
20241029,115500,5119350,9720,9720,9720,9720,0
20241029,115400,5119350,9720,9720,9720,9720,0
20241029,115300,5119350,9720,9720,9720,9720,0
20241029,115200,5119350,9720,9720,9720,9720,0
20241029,115100,5119350,9720,9720,9720,9720,0
20241029,115000,5119350,9720,9720,9720,9720,1
20241029,114900,5109630,9710,9710,9710,9710,0
20241029,114800,5109630,9710,9710,9710,9710,30
20241029,114700,4818330,9720,9720,9720,9720,0
20241029,114600,4818330,9720,9720,9720,9720,0
20241029,114500,4818330,9720,9720,9720,9720,0
20241029,114400,4818330,9720,9720,9720,9720,0
20241029,114300,4818330,9720,9720,9720,9720,0
20241029,114200,4818330,9720,9720,9720,9720,15
20241029,114100,4672530,9720,9720,9720,9720,0
20241029,114000,4672530,9720,9720,9720,9720,0
20241029,113900,4672530,9720,9720,9720,9720,41
20241029,113800,4274010,9780,9780,9780,9780,0
20241029,113700,4274010,9780,9780,9780,9780,0
20241029,113600,4274010,9780,9780,9780,9780,0
20241029,113500,4274010,9780,9780,9780,9780,0
20241029,113400,4274010,9780,9780,9780,9780,0
20241029,113300,4274010,9780,9780,9780,9780,0
20241029,113200,4274010,9780,9780,9780,9780,0
20241029,113100,4274010,9780,9780,9780,9780,0
20241029,113000,4274010,9780,9780,9780,9780,0
20241029,112900,4274010,9780,9780,9780,9780,0
20241029,112800,4274010,9780,9780,9780,9780,0
20241029,112700,4274010,9780,9780,9780,9780,0
20241029,112600,4274010,9780,9780,9780,9780,0
20241029,112500,4274010,9780,9780,9780,9780,0
20241029,112400,4274010,9780,9780,9780,9780,0
20241029,112300,4274010,9780,9780,9780,9780,0
20241029,112200,4274010,9780,9780,9780,9780,0
20241029,112100,4274010,9780,9780,9780,9780,0
20241029,112000,4274010,9780,9780,9780,9780,0
20241029,111900,4274010,9780,9780,9780,9780,0
20241029,111800,4274010,9780,9780,9780,9780,0
20241029,111700,4274010,9780,9780,9780,9780,0
20241029,111600,4274010,9780,9780,9780,9780,0
20241029,111500,4274010,9780,9780,9780,9780,0
20241029,111400,4274010,9780,9780,9780,9780,0
20241029,111300,4274010,9780,9780,9780,9780,0
20241029,111200,4274010,9780,9780,9780,9780,0
20241029,111100,4274010,9780,9780,9780,9780,0
20241029,111000,4274010,9780,9780,9780,9780,0
20241029,110900,4274010,9780,9780,9780,9780,0
20241029,110800,4274010,9780,9780,9780,9780,0
20241029,110700,4274010,9780,9780,9780,9780,0
20241029,110600,4274010,9780,9780,9780,9780,0
20241029,110500,4274010,9780,9780,9780,9780,0
20241029,110400,4274010,9780,9780,9780,9780,0
20241029,110300,4274010,9780,9780,9780,9780,0
20241029,110200,4274010,9780,9780,9780,9780,0
20241029,110100,4274010,9780,9780,9780,9780,0
20241029,110000,4274010,9780,9780,9780,9780,0
20241029,105900,4274010,9780,9780,9780,9780,0
20241029,105800,4274010,9780,9780,9780,9780,1
20241029,105700,4264230,9720,9720,9720,9720,0
20241029,105600,4264230,9720,9720,9720,9720,0
20241029,105500,4264230,9720,9720,9720,9720,0
20241029,105400,4264230,9720,9720,9720,9720,36
20241029,105300,3914310,9720,9720,9720,9720,0
20241029,105200,3914310,9720,9720,9720,9720,0
20241029,105100,3914310,9720,9720,9720,9720,57
20241029,105000,3360270,9710,9720,9720,9710,77
20241029,104900,2612090,9720,9720,9720,9720,0
20241029,104800,2612090,9720,9740,9740,9720,115
20241029,104700,1493240,9740,9760,9760,9740,16
20241029,104600,1337230,9770,9780,9780,9770,23
20241029,104500,1112340,9790,9790,9790,9790,0
20241029,104400,1112340,9790,9790,9790,9790,3
20241029,104300,1082970,9790,9790,9790,9790,0
20241029,104200,1082970,9790,9790,9790,9790,1
20241029,104100,1073180,9780,9780,9780,9780,5
20241029,104000,1024280,9790,9790,9790,9790,0
20241029,103900,1024280,9790,9790,9790,9790,0
20241029,103800,1024280,9790,9790,9790,9790,0
20241029,103700,1024280,9790,9790,9790,9790,0
20241029,103600,1024280,9790,9790,9790,9790,0
20241029,103500,1024280,9790,9790,9790,9790,2
20241029,103400,1004700,9790,9790,9790,9790,0
20241029,103300,1004700,9790,9790,9790,9790,0
20241029,103200,1004700,9790,9790,9790,9790,0
20241029,103100,1004700,9790,9790,9790,9790,0
20241029,103000,1004700,9790,9790,9790,9790,0
20241029,102900,1004700,9790,9790,9790,9790,0
20241029,102800,1004700,9790,9790,9790,9790,0
20241029,102700,1004700,9790,9790,9790,9790,1
20241029,102600,994910,9800,9800,9800,9800,0
20241029,102500,994910,9800,9800,9800,9800,0
20241029,102400,994910,9800,9800,9800,9800,0
20241029,102300,994910,9800,9800,9800,9800,0
20241029,102200,994910,9800,9800,9800,9800,0
20241029,102100,994910,9800,9790,9800,9790,10
20241029,102000,896920,9800,9800,9800,9800,0
20241029,101900,896920,9800,9800,9800,9800,0
20241029,101800,896920,9800,9800,9800,9800,0
20241029,101700,896920,9800,9800,9800,9800,0
20241029,101600,896920,9800,9800,9800,9800,0
20241029,101500,896920,9800,9800,9800,9800,0
20241029,101400,896920,9800,9800,9800,9800,0
20241029,101300,896920,9800,9800,9800,9800,0
20241029,101200,896920,9800,9800,9800,9800,0
20241029,101100,896920,9800,9800,9800,9800,0
20241029,101000,896920,9800,9800,9800,9800,0
20241029,100900,896920,9800,9800,9800,9800,0
20241029,100800,896920,9800,9800,9800,9800,0
20241029,100700,896920,9800,9790,9800,9730,12
20241029,100600,779480,9790,9790,9790,9790,0
20241029,100500,779480,9790,9790,9790,9790,0
20241029,100400,779480,9790,9790,9790,9790,0
20241029,100300,779480,9790,9790,9790,9790,0
20241029,100200,779480,9790,9790,9790,9790,0
20241029,100100,779480,9790,9790,9790,9790,0
20241029,100000,779480,9790,9790,9790,9790,0
20241029,095900,779480,9790,9790,9790,9790,0
20241029,095800,779480,9790,9790,9790,9790,0
20241029,095700,779480,9790,9790,9790,9790,0
20241029,095600,779480,9790,9790,9790,9790,0
20241029,095500,779480,9790,9790,9790,9790,0
20241029,095400,779480,9790,9790,9790,9790,0
20241029,095300,779480,9790,9790,9790,9790,0
20241029,095200,779480,9790,9790,9790,9790,0
20241029,095100,779480,9790,9790,9790,9790,0
20241029,095000,779480,9790,9790,9790,9790,0
20241029,094900,779480,9790,9790,9790,9790,0
20241029,094800,779480,9790,9790,9790,9790,0
20241029,094700,779480,9790,9790,9790,9790,0
20241029,094600,779480,9790,9790,9790,9790,0
20241029,094500,779480,9790,9790,9790,9790,0
20241029,094400,779480,9790,9790,9790,9790,0
20241029,094300,779480,9790,9790,9790,9790,0
20241029,094200,779480,9790,9790,9790,9790,3
20241029,094100,750110,9790,9790,9790,9790,2
20241029,094000,730530,9790,9790,9790,9790,0
20241029,093900,730530,9790,9790,9790,9790,0
20241029,093800,730530,9790,9790,9790,9790,0
20241029,093700,730530,9790,9790,9790,9790,0
20241029,093600,730530,9790,9790,9790,9790,1
20241029,093500,720740,9820,9820,9820,9820,0
20241029,093400,720740,9820,9820,9820,9820,0
20241029,093300,720740,9820,9820,9820,9820,0
20241029,093200,720740,9820,9820,9820,9820,0
20241029,093100,720740,9820,9820,9820,9820,0
20241029,093000,720740,9820,9820,9820,9820,0
20241029,092900,720740,9820,9820,9820,9820,0
20241029,092800,720740,9820,9820,9820,9820,0
20241029,092700,720740,9820,9820,9820,9820,0
20241029,092600,720740,9820,9820,9820,9820,0
20241029,092500,720740,9820,9820,9820,9820,0
20241029,092400,720740,9820,9820,9820,9820,0
20241029,092300,720740,9820,9820,9820,9820,0
20241029,092200,720740,9820,9820,9820,9820,0
20241029,092100,720740,9820,9800,9820,9800,3
20241029,092000,691320,9820,9820,9820,9820,0
20241029,091900,691320,9820,9820,9820,9820,0
20241029,091800,691320,9820,9820,9820,9820,1
20241029,091700,681500,9800,9770,9800,9770,11
20241029,091600,574000,9770,9770,9770,9770,0
20241029,091500,574000,9770,9770,9770,9770,0
20241029,091400,574000,9770,9770,9770,9770,0
20241029,091300,574000,9770,9770,9770,9770,0
20241029,091200,574000,9770,9760,9770,9760,13
20241029,091100,447100,9760,9760,9760,9760,0
20241029,091000,447100,9760,9760,9760,9760,0
20241029,090900,447100,9760,9760,9760,9760,0
20241029,090800,447100,9760,9760,9760,9760,0
20241029,090700,447100,9760,9760,9760,9760,0
20241029,090600,447100,9760,9760,9760,9760,0
20241029,090500,447100,9760,9760,9760,9760,0
20241029,090400,447100,9760,9760,9760,9760,0
20241029,090300,447100,9760,9760,9760,9760,2
20241029,090200,427580,9720,9720,9720,9720,0
20241029,090100,427580,9720,9720,9720,9720,34
20241029,090000,97100,9710,9710,9710,9710,10