KissMeData/267320/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210500,607975540,2110,2110,2110,2110,9655
20241030,210400,607975540,2110,2110,2110,2110,0
20241030,210300,607975540,2110,2110,2110,2110,0
20241030,210200,607975540,2110,2110,2110,2110,0
20241030,210100,607975540,2110,2110,2110,2110,0
20241030,210000,607975540,2110,2110,2110,2110,0
20241030,205900,607975540,2110,2110,2110,2110,0
20241030,205800,607975540,2110,2110,2110,2110,0
20241030,205700,607975540,2110,2110,2110,2110,0
20241030,205600,607975540,2110,2110,2110,2110,0
20241030,205500,607975540,2110,2110,2110,2110,0
20241030,205400,607975540,2110,2110,2110,2110,0
20241030,205300,607975540,2110,2110,2110,2110,0
20241030,205200,607975540,2110,2110,2110,2110,0
20241030,205100,607975540,2110,2110,2110,2110,0
20241030,205000,607975540,2110,2110,2110,2110,0
20241030,204900,607975540,2110,2110,2110,2110,0
20241030,204800,607975540,2110,2110,2110,2110,0
20241030,204700,607975540,2110,2110,2110,2110,0
20241030,204600,607975540,2110,2110,2110,2110,0
20241030,204500,607975540,2110,2110,2110,2110,0
20241030,204400,607975540,2110,2110,2110,2110,0
20241030,204300,607975540,2110,2110,2110,2110,0
20241030,204200,607975540,2110,2110,2110,2110,0
20241030,204100,607975540,2110,2110,2110,2110,0
20241030,204000,607975540,2110,2110,2110,2110,0
20241030,203900,607975540,2110,2110,2110,2110,0
20241030,203800,607975540,2110,2110,2110,2110,0
20241030,203700,607975540,2110,2110,2110,2110,0
20241030,203600,607975540,2110,2110,2110,2110,0
20241030,203500,607975540,2110,2110,2110,2110,9655
20241030,203400,607975540,2110,2110,2110,2110,0
20241030,203300,607975540,2110,2110,2110,2110,0
20241030,203200,607975540,2110,2110,2110,2110,0
20241030,203100,607975540,2110,2110,2110,2110,0
20241030,203000,607975540,2110,2110,2110,2110,0
20241030,202900,607975540,2110,2110,2110,2110,0
20241030,202800,607975540,2110,2110,2110,2110,0
20241030,202700,607975540,2110,2110,2110,2110,0
20241030,202600,607975540,2110,2110,2110,2110,0
20241030,202500,607975540,2110,2110,2110,2110,0
20241030,202400,607975540,2110,2110,2110,2110,0
20241030,202300,607975540,2110,2110,2110,2110,0
20241030,202200,607975540,2110,2110,2110,2110,0
20241030,202100,607975540,2110,2110,2110,2110,0
20241030,202000,607975540,2110,2110,2110,2110,0
20241030,201900,607975540,2110,2110,2110,2110,0
20241030,201800,607975540,2110,2110,2110,2110,0
20241030,201700,607975540,2110,2110,2110,2110,0
20241030,201600,607975540,2110,2110,2110,2110,0
20241030,201500,607975540,2110,2110,2110,2110,0
20241030,201400,607975540,2110,2110,2110,2110,0
20241030,201300,607975540,2110,2110,2110,2110,0
20241030,201200,607975540,2110,2110,2110,2110,0
20241030,201100,607975540,2110,2110,2110,2110,0
20241030,201000,607975540,2110,2110,2110,2110,0
20241030,200900,607975540,2110,2110,2110,2110,0
20241030,200800,607975540,2110,2110,2110,2110,0
20241030,200700,607975540,2110,2110,2110,2110,0
20241030,200600,607975540,2110,2110,2110,2110,0
20241030,200500,607975540,2110,2110,2110,2110,9655
20241030,200400,607975540,2110,2110,2110,2110,0
20241030,200300,607975540,2110,2110,2110,2110,0
20241030,200200,607975540,2110,2110,2110,2110,0
20241030,200100,607975540,2110,2110,2110,2110,0
20241030,200000,607975540,2110,2110,2110,2110,0
20241030,195900,607975540,2110,2110,2110,2110,0
20241030,195800,607975540,2110,2110,2110,2110,0
20241030,195700,607975540,2110,2110,2110,2110,0
20241030,195600,607975540,2110,2110,2110,2110,0
20241030,195500,607975540,2110,2110,2110,2110,0
20241030,195400,607975540,2110,2110,2110,2110,0
20241030,195300,607975540,2110,2110,2110,2110,0
20241030,195200,607975540,2110,2110,2110,2110,0
20241030,195100,607975540,2110,2110,2110,2110,0
20241030,195000,607975540,2110,2110,2110,2110,0
20241030,194900,607975540,2110,2110,2110,2110,0
20241030,194800,607975540,2110,2110,2110,2110,0
20241030,194700,607975540,2110,2110,2110,2110,0
20241030,194600,607975540,2110,2110,2110,2110,0
20241030,194500,607975540,2110,2110,2110,2110,0
20241030,194400,607975540,2110,2110,2110,2110,0
20241030,194300,607975540,2110,2110,2110,2110,0
20241030,194200,607975540,2110,2110,2110,2110,0
20241030,194100,607975540,2110,2110,2110,2110,0
20241030,194000,607975540,2110,2110,2110,2110,0
20241030,193900,607975540,2110,2110,2110,2110,0
20241030,193800,607975540,2110,2110,2110,2110,0
20241030,193700,607975540,2110,2110,2110,2110,0
20241030,193600,607975540,2110,2110,2110,2110,0
20241030,193500,607975540,2110,2110,2110,2110,9655
20241030,193400,607975540,2110,2110,2110,2110,0
20241030,193300,607975540,2110,2110,2110,2110,0
20241030,193200,607975540,2110,2110,2110,2110,0
20241030,193100,607975540,2110,2110,2110,2110,0
20241030,193000,607975540,2110,2110,2110,2110,0
20241030,192900,607975540,2110,2110,2110,2110,0
20241030,192800,607975540,2110,2110,2110,2110,0
20241030,192700,607975540,2110,2110,2110,2110,0
20241030,192600,607975540,2110,2110,2110,2110,0
20241030,192500,607975540,2110,2110,2110,2110,0
20241030,192400,607975540,2110,2110,2110,2110,0
20241030,192300,607975540,2110,2110,2110,2110,0
20241030,192200,607975540,2110,2110,2110,2110,0
20241030,192100,607975540,2110,2110,2110,2110,0
20241030,192000,607975540,2110,2110,2110,2110,0
20241030,191900,607975540,2110,2110,2110,2110,0
20241030,191800,607975540,2110,2110,2110,2110,0
20241030,191700,607975540,2110,2110,2110,2110,0
20241030,191600,607975540,2110,2110,2110,2110,0
20241030,191500,607975540,2110,2110,2110,2110,0
20241030,191400,607975540,2110,2110,2110,2110,0
20241030,191300,607975540,2110,2110,2110,2110,0
20241030,191200,607975540,2110,2110,2110,2110,0
20241030,191100,607975540,2110,2110,2110,2110,0
20241030,191000,607975540,2110,2110,2110,2110,0
20241030,190900,607975540,2110,2110,2110,2110,0
20241030,190800,607975540,2110,2110,2110,2110,0
20241030,190700,607975540,2110,2110,2110,2110,0
20241030,190600,607975540,2110,2110,2110,2110,0
20241030,190500,607975540,2110,2110,2110,2110,9655
20241030,190400,607975540,2110,2110,2110,2110,0
20241030,190300,607975540,2110,2110,2110,2110,0
20241030,190200,607975540,2110,2110,2110,2110,0
20241030,190100,607975540,2110,2110,2110,2110,0
20241030,190000,607975540,2110,2110,2110,2110,0
20241030,185900,607975540,2110,2110,2110,2110,0
20241030,185800,607975540,2110,2110,2110,2110,0
20241030,185700,607975540,2110,2110,2110,2110,0
20241030,185600,607975540,2110,2110,2110,2110,0
20241030,185500,607975540,2110,2110,2110,2110,0
20241030,185400,607975540,2110,2110,2110,2110,0
20241030,185300,607975540,2110,2110,2110,2110,0
20241030,185200,607975540,2110,2110,2110,2110,0
20241030,185100,607975540,2110,2110,2110,2110,0
20241030,185000,607975540,2110,2110,2110,2110,0
20241030,184900,607975540,2110,2110,2110,2110,0
20241030,184800,607975540,2110,2110,2110,2110,0
20241030,184700,607975540,2110,2110,2110,2110,0
20241030,184600,607975540,2110,2110,2110,2110,0
20241030,184500,607975540,2110,2110,2110,2110,0
20241030,184400,607975540,2110,2110,2110,2110,0
20241030,184300,607975540,2110,2110,2110,2110,0
20241030,184200,607975540,2110,2110,2110,2110,0
20241030,184100,607975540,2110,2110,2110,2110,0
20241030,184000,607975540,2110,2110,2110,2110,0
20241030,183900,607975540,2110,2110,2110,2110,0
20241030,183800,607975540,2110,2110,2110,2110,0
20241030,183700,607975540,2110,2110,2110,2110,0
20241030,183600,607975540,2110,2110,2110,2110,0
20241030,183500,607975540,2110,2110,2110,2110,9655
20241030,183400,607975540,2110,2110,2110,2110,0
20241030,183300,607975540,2110,2110,2110,2110,0
20241030,183200,607975540,2110,2110,2110,2110,0
20241030,183100,607975540,2110,2110,2110,2110,0
20241030,183000,607975540,2110,2110,2110,2110,0
20241030,182900,607975540,2110,2110,2110,2110,0
20241030,182800,607975540,2110,2110,2110,2110,0
20241030,182700,607975540,2110,2110,2110,2110,0
20241030,182600,607975540,2110,2110,2110,2110,0
20241030,182500,607975540,2110,2110,2110,2110,0
20241030,182400,607975540,2110,2110,2110,2110,0
20241030,182300,607975540,2110,2110,2110,2110,0
20241030,182200,607975540,2110,2110,2110,2110,0
20241030,182100,607975540,2110,2110,2110,2110,0
20241030,182000,607975540,2110,2110,2110,2110,0
20241030,181900,607975540,2110,2110,2110,2110,0
20241030,181800,607975540,2110,2110,2110,2110,0
20241030,181700,607975540,2110,2110,2110,2110,0
20241030,181600,607975540,2110,2110,2110,2110,0
20241030,181500,607975540,2110,2110,2110,2110,0
20241030,181400,607975540,2110,2110,2110,2110,0
20241030,181300,607975540,2110,2110,2110,2110,0
20241030,181200,607975540,2110,2110,2110,2110,0
20241030,181100,607975540,2110,2110,2110,2110,0
20241030,181000,607975540,2110,2110,2110,2110,0
20241030,180900,607975540,2110,2110,2110,2110,0
20241030,180800,607975540,2110,2110,2110,2110,0
20241030,180700,607975540,2110,2110,2110,2110,0
20241030,180600,607975540,2110,2110,2110,2110,0
20241030,180500,607975540,2110,2110,2110,2110,9655
20241030,180400,607975540,2110,2110,2110,2110,0
20241030,180300,607975540,2110,2110,2110,2110,0
20241030,180200,607975540,2110,2110,2110,2110,0
20241030,180100,607975540,2110,2110,2110,2110,0
20241030,180000,607975540,2110,2110,2110,2110,0
20241030,175900,607975540,2110,2110,2110,2110,0
20241030,175800,607975540,2110,2110,2110,2110,0
20241030,175700,607975540,2110,2110,2110,2110,0
20241030,175600,607975540,2110,2110,2110,2110,0
20241030,175500,607975540,2110,2110,2110,2110,0
20241030,175400,607975540,2110,2110,2110,2110,0
20241030,175300,607975540,2110,2110,2110,2110,0
20241030,175200,607975540,2110,2110,2110,2110,0
20241030,175100,607975540,2110,2110,2110,2110,0
20241030,175000,607975540,2110,2110,2110,2110,0
20241030,174900,607975540,2110,2110,2110,2110,0
20241030,174800,607975540,2110,2110,2110,2110,0
20241030,174700,607975540,2110,2110,2110,2110,0
20241030,174600,607975540,2110,2110,2110,2110,0
20241030,174500,607975540,2110,2110,2110,2110,0
20241030,174400,607975540,2110,2110,2110,2110,0
20241030,174300,607975540,2110,2110,2110,2110,0
20241030,174200,607975540,2110,2110,2110,2110,0
20241030,174100,607975540,2110,2110,2110,2110,0
20241030,174000,607975540,2110,2110,2110,2110,0
20241030,173900,607975540,2110,2110,2110,2110,0
20241030,173800,607975540,2110,2110,2110,2110,0
20241030,173700,607975540,2110,2110,2110,2110,0
20241030,173600,607975540,2110,2110,2110,2110,0
20241030,173500,607975540,2110,2110,2110,2110,9655
20241030,173400,607975540,2110,2110,2110,2110,0
20241030,173300,607975540,2110,2110,2110,2110,0
20241030,173200,607975540,2110,2110,2110,2110,0
20241030,173100,607975540,2110,2110,2110,2110,0
20241030,173000,607975540,2110,2110,2110,2110,0
20241030,172900,607975540,2110,2110,2110,2110,0
20241030,172800,607975540,2110,2110,2110,2110,0
20241030,172700,607975540,2110,2110,2110,2110,0
20241030,172600,607975540,2110,2110,2110,2110,0
20241030,172500,607975540,2110,2110,2110,2110,0
20241030,172400,607975540,2110,2110,2110,2110,0
20241030,172300,607975540,2110,2110,2110,2110,0
20241030,172200,607975540,2110,2110,2110,2110,0
20241030,172100,607975540,2110,2110,2110,2110,0
20241030,172000,607975540,2110,2110,2110,2110,0
20241030,171900,607975540,2110,2110,2110,2110,0
20241030,171800,607975540,2110,2110,2110,2110,0
20241030,171700,607975540,2110,2110,2110,2110,0
20241030,171600,607975540,2110,2110,2110,2110,0
20241030,171500,607975540,2110,2110,2110,2110,0
20241030,171400,607975540,2110,2110,2110,2110,0
20241030,171300,607975540,2110,2110,2110,2110,0
20241030,171200,607975540,2110,2110,2110,2110,0
20241030,171100,607975540,2110,2110,2110,2110,0
20241030,171000,607975540,2110,2110,2110,2110,0
20241030,170900,607975540,2110,2110,2110,2110,0
20241030,170800,607975540,2110,2110,2110,2110,0
20241030,170700,607975540,2110,2110,2110,2110,0
20241030,170600,607975540,2110,2110,2110,2110,0
20241030,170500,607975540,2110,2110,2110,2110,9655
20241030,170400,607975540,2110,2110,2110,2110,0
20241030,170300,607975540,2110,2110,2110,2110,0
20241030,170200,607975540,2110,2110,2110,2110,0
20241030,170100,607975540,2110,2110,2110,2110,0
20241030,170000,607975540,2110,2110,2110,2110,0
20241030,165900,607975540,2110,2110,2110,2110,0
20241030,165800,607975540,2110,2110,2110,2110,0
20241030,165700,607975540,2110,2110,2110,2110,0
20241030,165600,607975540,2110,2110,2110,2110,0
20241030,165500,607975540,2110,2110,2110,2110,0
20241030,165400,607975540,2110,2110,2110,2110,0
20241030,165300,607975540,2110,2110,2110,2110,0
20241030,165200,607975540,2110,2110,2110,2110,0
20241030,165100,607975540,2110,2110,2110,2110,0
20241030,165000,607975540,2110,2110,2110,2110,0
20241030,164900,607975540,2110,2110,2110,2110,0
20241030,164800,607975540,2110,2110,2110,2110,0
20241030,164700,607975540,2110,2110,2110,2110,0
20241030,164600,607975540,2110,2110,2110,2110,0
20241030,164500,607975540,2110,2110,2110,2110,0
20241030,164400,607975540,2110,2110,2110,2110,0
20241030,164300,607975540,2110,2110,2110,2110,0
20241030,164200,607975540,2110,2110,2110,2110,0
20241030,164100,607975540,2110,2110,2110,2110,0
20241030,164000,607975540,2110,2110,2110,2110,0
20241030,163900,607975540,2110,2110,2110,2110,0
20241030,163800,607975540,2110,2110,2110,2110,0
20241030,163700,607975540,2110,2110,2110,2110,0
20241030,163600,607975540,2110,2110,2110,2110,0
20241030,163500,607975540,2110,2110,2110,2110,9655
20241030,163400,607975540,2110,2110,2110,2110,0
20241030,163300,607975540,2110,2110,2110,2110,0
20241030,163200,607975540,2110,2110,2110,2110,0
20241030,163100,607975540,2110,2110,2110,2110,0
20241030,163000,607975540,2110,2110,2110,2110,0
20241030,162900,607975540,2110,2110,2110,2110,0
20241030,162800,607975540,2110,2110,2110,2110,0
20241030,162700,607975540,2110,2110,2110,2110,0
20241030,162600,607975540,2110,2110,2110,2110,0
20241030,162500,607975540,2110,2110,2110,2110,0
20241030,162400,607975540,2110,2110,2110,2110,0
20241030,162300,607975540,2110,2110,2110,2110,0
20241030,162200,607975540,2110,2110,2110,2110,0
20241030,162100,607975540,2110,2110,2110,2110,0
20241030,162000,607975540,2110,2110,2110,2110,0
20241030,161900,607975540,2110,2110,2110,2110,0
20241030,161800,607975540,2110,2110,2110,2110,0
20241030,161700,607975540,2110,2110,2110,2110,0
20241030,161600,607975540,2110,2110,2110,2110,0
20241030,161500,607975540,2110,2110,2110,2110,0
20241030,161400,607975540,2110,2110,2110,2110,0
20241030,161300,607975540,2110,2110,2110,2110,0
20241030,161200,607975540,2110,2110,2110,2110,0
20241030,161100,607975540,2110,2110,2110,2110,0
20241030,161000,607975540,2110,2110,2110,2110,0
20241030,160900,607975540,2110,2110,2110,2110,0
20241030,160800,607975540,2110,2110,2110,2110,0
20241030,160700,607975540,2110,2110,2110,2110,0
20241030,160600,607975540,2110,2110,2110,2110,0
20241030,160500,607975540,2110,2110,2110,2110,9655
20241030,160400,607975540,2110,2110,2110,2110,0
20241030,160300,607975540,2110,2110,2110,2110,0
20241030,160200,607975540,2110,2110,2110,2110,0
20241030,160100,607975540,2110,2110,2110,2110,0
20241030,160000,607975540,2110,2110,2110,2110,0
20241030,155900,607975540,2110,2110,2110,2110,0
20241030,155800,607975540,2110,2110,2110,2110,0
20241030,155700,607975540,2110,2110,2110,2110,0
20241030,155600,607975540,2110,2110,2110,2110,0
20241030,155500,607975540,2110,2110,2110,2110,0
20241030,155400,607975540,2110,2110,2110,2110,0
20241030,155300,607975540,2110,2110,2110,2110,0
20241030,155200,607975540,2110,2110,2110,2110,0
20241030,155100,607975540,2110,2110,2110,2110,0
20241030,155000,607975540,2110,2110,2110,2110,0
20241030,154900,607975540,2110,2110,2110,2110,0
20241030,154800,607975540,2110,2110,2110,2110,0
20241030,154700,607975540,2110,2110,2110,2110,0
20241030,154600,607975540,2110,2110,2110,2110,0
20241030,154500,607975540,2110,2110,2110,2110,0
20241030,154400,607975540,2110,2110,2110,2110,0
20241030,154300,607975540,2110,2110,2110,2110,0
20241030,154200,607975540,2110,2110,2110,2110,0
20241030,154100,607975540,2110,2110,2110,2110,0
20241030,154000,607975540,2110,2110,2110,2110,0
20241030,153900,607975540,2110,2110,2110,2110,0
20241030,153800,607975540,2110,2110,2110,2110,0
20241030,153700,607975540,2110,2110,2110,2110,0
20241030,153600,607975540,2110,2110,2110,2110,0
20241030,153500,607975540,2110,2110,2110,2110,9655
20241030,153400,607975540,2110,2110,2110,2110,0
20241030,153300,607975540,2110,2110,2110,2110,0
20241030,153200,607975540,2110,2110,2110,2110,0
20241030,153100,607975540,2110,2110,2110,2110,0
20241030,153000,607975540,2110,2110,2110,2110,9655
20241030,152900,587603490,2120,2120,2120,2120,0
20241030,152800,587603490,2120,2120,2120,2120,0
20241030,152700,587603490,2120,2120,2120,2120,0
20241030,152600,587603490,2120,2120,2120,2120,0
20241030,152500,587603490,2120,2120,2120,2120,0
20241030,152400,587603490,2120,2120,2120,2120,0
20241030,152300,587603490,2120,2120,2120,2120,0
20241030,152200,587603490,2120,2120,2120,2120,0
20241030,152100,587603490,2120,2120,2120,2120,0
20241030,152000,587603490,2120,2120,2120,2120,0
20241030,151900,587603490,2120,2120,2120,2115,2695
20241030,151800,581903270,2120,2115,2120,2115,477
20241030,151700,580894060,2115,2115,2120,2110,4905
20241030,151600,570526290,2120,2135,2135,2120,2700
20241030,151500,564799180,2135,2130,2135,2130,3531
20241030,151400,557278135,2130,2130,2135,2130,1977
20241030,151300,553067120,2130,2120,2135,2120,402
20241030,151200,552213855,2135,2130,2135,2120,2127
20241030,151100,547698485,2130,2130,2130,2130,16
20241030,151000,547664405,2130,2135,2135,2115,2924
20241030,150900,541468545,2135,2120,2135,2115,8474
20241030,150800,523523505,2125,2125,2125,2125,424
20241030,150700,522622505,2125,2125,2125,2125,290
20241030,150600,522006255,2125,2125,2125,2125,292
20241030,150500,521385755,2125,2125,2135,2125,1804
20241030,150400,517552245,2130,2135,2135,2120,2343
20241030,150300,512576940,2135,2130,2135,2125,102
20241030,150200,512359680,2135,2125,2135,2120,1905
20241030,150100,508317470,2130,2135,2135,2110,10164
20241030,150000,486785160,2135,2135,2135,2125,4848
20241030,145900,476473755,2135,2135,2135,2135,534
20241030,145800,475333665,2135,2135,2135,2130,541
20241030,145700,474178655,2135,2135,2135,2130,106
20241030,145600,473952855,2135,2140,2140,2125,11572
20241030,145500,449289615,2140,2135,2140,2135,547
20241030,145400,448121540,2140,2140,2140,2140,15
20241030,145300,448089440,2140,2140,2140,2135,210
20241030,145200,447641040,2140,2140,2140,2140,16
20241030,145100,447606800,2140,2145,2150,2140,1672
20241030,145000,444028175,2155,2145,2155,2140,1443
20241030,144900,440937465,2155,2140,2155,2140,1337
20241030,144800,438076255,2140,2150,2155,2135,15140
20241030,144700,405584075,2155,2155,2155,2155,2294
20241030,144600,400640505,2160,2155,2160,2155,675
20241030,144500,399184135,2160,2155,2160,2155,740
20241030,144400,397589425,2160,2160,2160,2160,0
20241030,144300,397589425,2160,2160,2160,2160,10
20241030,144200,397567825,2160,2160,2160,2160,0
20241030,144100,397567825,2160,2165,2165,2160,121
20241030,144000,397306415,2165,2170,2170,2165,2
20241030,143900,397302080,2175,2155,2175,2155,2530
20241030,143800,391849390,2155,2155,2155,2150,751
20241030,143700,390234005,2155,2160,2160,2155,3114
20241030,143600,383509510,2160,2160,2160,2160,0
20241030,143500,383509510,2160,2160,2160,2160,68
20241030,143400,383362630,2160,2170,2170,2155,445
20241030,143300,382402530,2160,2155,2175,2155,3304
20241030,143200,375271210,2155,2155,2175,2155,1380
20241030,143100,372293540,2155,2155,2155,2155,1724
20241030,143000,368578320,2160,2160,2160,2160,327
20241030,142900,367872000,2160,2155,2195,2155,2570
20241030,142800,362317615,2155,2155,2165,2155,1345
20241030,142700,359419130,2155,2155,2155,2150,6342
20241030,142600,345777120,2155,2155,2155,2150,2913
20241030,142500,339499705,2155,2160,2160,2155,929
20241030,142400,337497685,2165,2155,2165,2155,663
20241030,142300,336068895,2165,2155,2165,2155,2543
20241030,142200,330588690,2155,2165,2165,2150,4586
20241030,142100,320706015,2160,2165,2165,2160,53
20241030,142000,320591505,2175,2165,2175,2160,1932
20241030,141900,316415145,2165,2160,2165,2155,2324
20241030,141800,311406865,2160,2160,2165,2160,454
20241030,141700,310425820,2160,2165,2165,2155,1384
20241030,141600,307435015,2165,2175,2175,2150,6063
20241030,141500,294305600,2175,2175,2175,2175,125
20241030,141400,294033725,2175,2175,2175,2170,571
20241030,141300,292791990,2175,2170,2175,2170,517
20241030,141200,291667585,2175,2180,2185,2175,4628
20241030,141100,281582215,2180,2180,2185,2180,645
20241030,141000,280176110,2185,2180,2185,2170,14847
20241030,140900,247849155,2185,2185,2185,2185,9
20241030,140800,247829490,2180,2190,2190,2180,1712
20241030,140700,244091210,2210,2185,2210,2185,4586
20241030,140600,234070080,2185,2190,2190,2185,5755
20241030,140500,221473885,2195,2190,2195,2190,465
20241030,140400,220454320,2195,2195,2195,2195,5
20241030,140300,220443345,2195,2195,2195,2195,70
20241030,140200,220289695,2195,2195,2195,2195,0
20241030,140100,220289695,2195,2195,2195,2190,2807
20241030,140000,214138445,2195,2195,2195,2195,271
20241030,135900,213543600,2200,2195,2210,2195,817
20241030,135800,211750250,2195,2195,2195,2190,2777
20241030,135700,205662820,2195,2205,2205,2195,3815
20241030,135600,197285515,2205,2210,2210,2205,31
20241030,135500,197217140,2220,2220,2220,2220,0
20241030,135400,197217140,2220,2220,2220,2220,0
20241030,135300,197217140,2220,2220,2220,2220,0
20241030,135200,197217140,2220,2220,2220,2220,0
20241030,135100,197217140,2220,2210,2220,2200,9001
20241030,135000,177412960,2220,2220,2220,2220,0
20241030,134900,177412960,2220,2220,2220,2220,0
20241030,134800,177412960,2220,2220,2220,2220,0
20241030,134700,177412960,2220,2220,2220,2220,0
20241030,134600,177412960,2220,2220,2220,2220,0
20241030,134500,177412960,2220,2220,2220,2220,1
20241030,134400,177410740,2220,2220,2220,2220,0
20241030,134300,177410740,2220,2225,2225,2215,194
20241030,134200,176980100,2220,2220,2220,2220,153
20241030,134100,176640440,2225,2225,2225,2225,0
20241030,134000,176640440,2225,2215,2225,2215,344
20241030,133900,175877075,2215,2210,2215,2210,201
20241030,133800,175432860,2210,2210,2210,2210,11
20241030,133700,175408550,2210,2210,2210,2210,0
20241030,133600,175408550,2210,2210,2210,2210,23
20241030,133500,175357720,2210,2200,2210,2200,68
20241030,133400,175207780,2205,2205,2205,2205,34
20241030,133300,175132810,2210,2210,2210,2210,0
20241030,133200,175132810,2210,2210,2210,2210,0
20241030,133100,175132810,2210,2210,2210,2210,6
20241030,133000,175119550,2210,2210,2210,2210,16
20241030,132900,175084190,2210,2210,2210,2210,0
20241030,132800,175084190,2210,2210,2210,2210,0
20241030,132700,175084190,2210,2210,2210,2210,0
20241030,132600,175084190,2210,2210,2210,2210,0
20241030,132500,175084190,2210,2210,2210,2210,2
20241030,132400,175079770,2210,2210,2210,2210,0
20241030,132300,175079770,2210,2210,2210,2210,0
20241030,132200,175079770,2210,2210,2210,2210,0
20241030,132100,175079770,2210,2220,2220,2210,98
20241030,132000,174863105,2220,2220,2220,2220,5
20241030,131900,174852005,2225,2225,2225,2225,0
20241030,131800,174852005,2225,2225,2225,2225,0
20241030,131700,174852005,2225,2225,2225,2225,0
20241030,131600,174852005,2225,2225,2225,2225,3
20241030,131500,174845330,2225,2220,2225,2220,3005
20241030,131400,168174215,2220,2215,2220,2200,467
20241030,131300,167146780,2205,2205,2205,2205,10406
20241030,131200,144201550,2205,2205,2205,2205,0
20241030,131100,144201550,2205,2205,2205,2205,2
20241030,131000,144197140,2205,2205,2205,2205,0
20241030,130900,144197140,2205,2205,2205,2205,0
20241030,130800,144197140,2205,2200,2205,2200,51
20241030,130700,144084935,2205,2200,2205,2200,3
20241030,130600,144078330,2205,2205,2205,2205,100
20241030,130500,143857830,2205,2200,2205,2200,2006
20241030,130400,139444625,2205,2205,2205,2205,102
20241030,130300,139219715,2205,2205,2205,2205,5
20241030,130200,139208690,2205,2200,2205,2200,17
20241030,130100,139171285,2205,2205,2205,2205,0
20241030,130000,139171285,2205,2205,2205,2205,0
20241030,125900,139171285,2205,2205,2205,2205,0
20241030,125800,139171285,2205,2200,2205,2200,304
20241030,125700,138501970,2205,2205,2205,2205,2
20241030,125600,138497560,2205,2205,2205,2205,0
20241030,125500,138497560,2205,2205,2205,2205,100
20241030,125400,138277060,2205,2205,2205,2205,160
20241030,125300,137924260,2205,2205,2205,2205,0
20241030,125200,137924260,2205,2205,2205,2205,15
20241030,125100,137891185,2205,2205,2205,2205,2
20241030,125000,137886775,2200,2205,2205,2200,6
20241030,124900,137873550,2205,2205,2205,2205,0
20241030,124800,137873550,2205,2205,2205,2205,5
20241030,124700,137862525,2205,2205,2205,2205,10
20241030,124600,137840475,2205,2205,2205,2205,0
20241030,124500,137840475,2205,2205,2205,2205,6
20241030,124400,137827245,2205,2205,2205,2205,0
20241030,124300,137827245,2205,2200,2205,2200,101
20241030,124200,137605040,2205,2200,2205,2200,3
20241030,124100,137598430,2205,2200,2205,2200,3
20241030,124000,137591825,2210,2210,2210,2210,7
20241030,123900,137576355,2210,2200,2210,2195,5491
20241030,123800,125497725,2210,2210,2210,2210,0
20241030,123700,125497725,2210,2210,2210,2200,14
20241030,123600,125466905,2205,2210,2210,2205,1452
20241030,123500,122265195,2215,2215,2215,2215,0
20241030,123400,122265195,2215,2215,2215,2215,0
20241030,123300,122265195,2215,2215,2215,2215,0
20241030,123200,122265195,2215,2215,2215,2215,0
20241030,123100,122265195,2215,2215,2215,2215,0
20241030,123000,122265195,2215,2215,2215,2215,0
20241030,122900,122265195,2215,2215,2215,2215,0
20241030,122800,122265195,2215,2215,2215,2215,0
20241030,122700,122265195,2215,2215,2215,2215,0
20241030,122600,122265195,2215,2215,2215,2215,5
20241030,122500,122254120,2200,2200,2200,2200,0
20241030,122400,122254120,2200,2205,2205,2200,339
20241030,122300,121506630,2205,2205,2205,2205,0
20241030,122200,121506630,2205,2205,2205,2205,0
20241030,122100,121506630,2205,2205,2205,2205,1
20241030,122000,121504425,2210,2210,2210,2205,800
20241030,121900,119736740,2210,2215,2215,2210,92
20241030,121800,119533010,2215,2210,2215,2210,474
20241030,121700,118485465,2205,2215,2215,2205,921
20241030,121600,116453660,2215,2215,2215,2215,0
20241030,121500,116453660,2215,2205,2215,2205,688
20241030,121400,114936610,2215,2215,2215,2215,0
20241030,121300,114936610,2215,2210,2215,2200,18
20241030,121200,114896915,2225,2225,2225,2225,0
20241030,121100,114896915,2225,2225,2225,2225,4
20241030,121000,114888015,2225,2225,2225,2225,0
20241030,120900,114888015,2225,2225,2225,2225,0
20241030,120800,114888015,2225,2225,2225,2225,0
20241030,120700,114888015,2225,2225,2225,2225,1
20241030,120600,114885790,2205,2205,2205,2205,110
20241030,120500,114643240,2225,2225,2225,2225,0
20241030,120400,114643240,2225,2225,2225,2225,30
20241030,120300,114576490,2230,2230,2230,2230,2
20241030,120200,114572030,2230,2215,2230,2210,11
20241030,120100,114547685,2230,2230,2230,2230,0
20241030,120000,114547685,2230,2230,2230,2230,0
20241030,115900,114547685,2230,2230,2230,2220,3
20241030,115800,114541005,2220,2220,2220,2220,2
20241030,115700,114536565,2225,2225,2225,2225,0
20241030,115600,114536565,2225,2220,2230,2220,4
20241030,115500,114527665,2230,2230,2230,2230,0
20241030,115400,114527665,2230,2220,2230,2215,831
20241030,115300,112681395,2230,2230,2230,2230,0
20241030,115200,112681395,2230,2230,2230,2230,0
20241030,115100,112681395,2230,2230,2230,2230,0
20241030,115000,112681395,2230,2230,2230,2230,0
20241030,114900,112681395,2230,2230,2230,2230,0
20241030,114800,112681395,2230,2230,2230,2230,1
20241030,114700,112679165,2225,2225,2225,2225,1253
20241030,114600,109891240,2230,2230,2230,2195,1018
20241030,114500,107648690,2235,2230,2235,2230,3293
20241030,114400,100305295,2230,2230,2230,2230,0
20241030,114300,100305295,2230,2230,2230,2230,0
20241030,114200,100305295,2230,2230,2230,2230,0
20241030,114100,100305295,2230,2230,2230,2230,0
20241030,114000,100305295,2230,2205,2230,2200,1147
20241030,113900,97781115,2210,2200,2220,2200,1003
20241030,113800,95574475,2220,2210,2220,2205,2243
20241030,113700,90628480,2215,2220,2220,2215,12
20241030,113600,90601875,2230,2230,2230,2230,0
20241030,113500,90601875,2230,2230,2230,2230,0
20241030,113400,90601875,2230,2230,2230,2230,0
20241030,113300,90601875,2230,2230,2230,2230,0
20241030,113200,90601875,2230,2230,2230,2230,0
20241030,113100,90601875,2230,2220,2230,2220,154
20241030,113000,90259125,2230,2230,2230,2230,0
20241030,112900,90259125,2230,2225,2230,2225,1062
20241030,112800,87896170,2230,2230,2230,2225,588
20241030,112700,86585430,2230,2230,2230,2230,0
20241030,112600,86585430,2230,2225,2230,2225,795
20241030,112500,84814305,2225,2215,2225,2215,1599
20241030,112400,81262805,2215,2215,2215,2215,0
20241030,112300,81262805,2215,2210,2215,2205,1808
20241030,112200,77270590,2210,2210,2210,2210,155
20241030,112100,76928040,2215,2220,2220,2205,1306
20241030,112000,74048220,2200,2215,2215,2200,5000
20241030,111900,63023915,2220,2220,2220,2220,0
20241030,111800,63023915,2220,2220,2220,2220,0
20241030,111700,63023915,2220,2215,2220,2215,44
20241030,111600,62926345,2220,2220,2220,2220,0
20241030,111500,62926345,2220,2220,2220,2220,0
20241030,111400,62926345,2220,2220,2220,2220,0
20241030,111300,62926345,2220,2220,2220,2220,0
20241030,111200,62926345,2220,2220,2220,2220,3
20241030,111100,62919685,2220,2220,2220,2220,0
20241030,111000,62919685,2220,2220,2220,2220,0
20241030,110900,62919685,2220,2215,2220,2200,12301
20241030,110800,35797085,2220,2220,2220,2220,50
20241030,110700,35686085,2220,2215,2220,2215,23
20241030,110600,35635135,2220,2215,2220,2215,101
20241030,110500,35411415,2220,2220,2220,2220,0
20241030,110400,35411415,2220,2220,2220,2220,12
20241030,110300,35384775,2220,2220,2220,2220,110
20241030,110200,35140575,2220,2220,2220,2220,1
20241030,110100,35138355,2220,2220,2220,2220,16
20241030,110000,35102835,2220,2220,2220,2220,15
20241030,105900,35069535,2220,2220,2220,2220,100
20241030,105800,34847535,2220,2220,2220,2220,5
20241030,105700,34836435,2220,2220,2220,2220,0
20241030,105600,34836435,2220,2215,2220,2215,116
20241030,105500,34579490,2220,2220,2220,2220,0
20241030,105400,34579490,2220,2220,2220,2220,0
20241030,105300,34579490,2220,2220,2220,2220,1
20241030,105200,34577270,2225,2225,2225,2225,0
20241030,105100,34577270,2225,2225,2225,2225,0
20241030,105000,34577270,2225,2225,2225,2225,0
20241030,104900,34577270,2225,2225,2225,2225,0
20241030,104800,34577270,2225,2225,2225,2225,0
20241030,104700,34577270,2225,2225,2225,2225,0
20241030,104600,34577270,2225,2225,2225,2225,0
20241030,104500,34577270,2225,2225,2225,2225,185
20241030,104400,34165645,2225,2220,2225,2220,2
20241030,104300,34161200,2225,2225,2225,2225,0
20241030,104200,34161200,2225,2225,2225,2225,0
20241030,104100,34161200,2225,2225,2225,2225,0
20241030,104000,34161200,2225,2225,2225,2225,0
20241030,103900,34161200,2225,2220,2225,2215,480
20241030,103800,33097985,2225,2225,2225,2225,0
20241030,103700,33097985,2225,2225,2225,2225,0
20241030,103600,33097985,2225,2225,2225,2225,0
20241030,103500,33097985,2225,2225,2225,2225,0
20241030,103400,33097985,2225,2215,2225,2215,63
20241030,103300,32958430,2225,2225,2225,2225,0
20241030,103200,32958430,2225,2225,2225,2225,0
20241030,103100,32958430,2225,2220,2225,2220,11
20241030,103000,32934005,2225,2225,2225,2225,0
20241030,102900,32934005,2225,2225,2225,2225,0
20241030,102800,32934005,2225,2225,2225,2225,0
20241030,102700,32934005,2225,2215,2225,2210,3898
20241030,102600,24314475,2225,2225,2225,2225,0
20241030,102500,24314475,2225,2225,2225,2225,1
20241030,102400,24312250,2225,2220,2225,2220,45
20241030,102300,24212345,2225,2225,2225,2225,0
20241030,102200,24212345,2225,2225,2225,2225,0
20241030,102100,24212345,2225,2225,2225,2225,0
20241030,102000,24212345,2225,2225,2225,2225,0
20241030,101900,24212345,2225,2215,2225,2215,514
20241030,101800,23073825,2215,2215,2215,2215,1
20241030,101700,23071610,2210,2210,2210,2210,711
20241030,101600,21500300,2215,2215,2215,2215,305
20241030,101500,20824725,2215,2215,2215,2215,30
20241030,101400,20758275,2215,2215,2215,2215,0
20241030,101300,20758275,2215,2215,2215,2215,0
20241030,101200,20758275,2215,2225,2225,2215,527
20241030,101100,19590920,2225,2225,2225,2225,8
20241030,101000,19573120,2225,2225,2225,2225,0
20241030,100900,19573120,2225,2225,2225,2225,0
20241030,100800,19573120,2225,2225,2225,2225,0
20241030,100700,19573120,2225,2215,2225,2215,203
20241030,100600,19123445,2225,2225,2225,2225,1
20241030,100500,19121220,2220,2225,2225,2220,11
20241030,100400,19096795,2220,2220,2225,2220,925
20241030,100300,17043285,2225,2225,2225,2225,1
20241030,100200,17041060,2230,2230,2230,2230,29
20241030,100100,16976390,2230,2230,2230,2230,0
20241030,100000,16976390,2230,2230,2230,2230,0
20241030,095900,16976390,2230,2230,2230,2230,0
20241030,095800,16976390,2230,2230,2230,2230,0
20241030,095700,16976390,2230,2230,2230,2230,0
20241030,095600,16976390,2230,2230,2230,2230,50
20241030,095500,16864890,2230,2230,2230,2230,0
20241030,095400,16864890,2230,2230,2230,2230,7
20241030,095300,16849280,2230,2225,2230,2225,3
20241030,095200,16842595,2230,2230,2230,2230,10
20241030,095100,16820295,2230,2230,2230,2215,937
20241030,095000,14737810,2230,2230,2230,2230,0
20241030,094900,14737810,2230,2225,2230,2225,220
20241030,094800,14248215,2230,2230,2230,2230,0
20241030,094700,14248215,2230,2230,2230,2230,0
20241030,094600,14248215,2230,2230,2230,2230,0
20241030,094500,14248215,2230,2230,2230,2230,0
20241030,094400,14248215,2230,2230,2230,2230,14
20241030,094300,14216995,2230,2230,2230,2230,0
20241030,094200,14216995,2230,2230,2230,2230,31
20241030,094100,14147865,2230,2230,2230,2230,5
20241030,094000,14136715,2230,2230,2230,2230,0
20241030,093900,14136715,2230,2230,2230,2230,0
20241030,093800,14136715,2230,2230,2230,2230,0
20241030,093700,14136715,2230,2230,2230,2230,0
20241030,093600,14136715,2230,2225,2230,2225,2
20241030,093500,14132260,2230,2230,2230,2230,0
20241030,093400,14132260,2230,2230,2230,2230,0
20241030,093300,14132260,2230,2225,2230,2225,3
20241030,093200,14125580,2235,2230,2235,2230,183
20241030,093100,13717485,2230,2230,2230,2230,100
20241030,093000,13494485,2230,2230,2230,2230,0
20241030,092900,13494485,2230,2230,2230,2230,70
20241030,092800,13338385,2230,2230,2230,2230,4
20241030,092700,13329465,2230,2230,2230,2230,0
20241030,092600,13329465,2230,2230,2230,2230,0
20241030,092500,13329465,2230,2230,2230,2230,0
20241030,092400,13329465,2230,2230,2230,2230,0
20241030,092300,13329465,2230,2230,2230,2230,0
20241030,092200,13329465,2230,2230,2230,2230,0
20241030,092100,13329465,2230,2230,2230,2230,0
20241030,092000,13329465,2230,2230,2230,2230,3
20241030,091900,13322775,2230,2230,2230,2230,0
20241030,091800,13322775,2230,2220,2230,2215,801
20241030,091700,11547490,2230,2230,2230,2230,1
20241030,091600,11545260,2220,2220,2220,2220,100
20241030,091500,11323260,2230,2215,2230,2215,2
20241030,091400,11318815,2230,2230,2230,2230,1
20241030,091300,11316585,2230,2230,2230,2230,0
20241030,091200,11316585,2230,2215,2230,2215,411
20241030,091100,10401705,2230,2230,2230,2230,0
20241030,091000,10401705,2230,2230,2230,2230,0
20241030,090900,10401705,2230,2230,2230,2230,0
20241030,090800,10401705,2230,2220,2230,2210,2823
20241030,090700,4157910,2235,2230,2235,2210,112
20241030,090600,3908365,2230,2230,2230,2230,1
20241030,090500,3906135,2205,2205,2205,2205,0
20241030,090400,3906135,2205,2210,2210,2205,150
20241030,090300,3574675,2200,2220,2220,2200,350
20241030,090200,2801840,2235,2220,2235,2220,326
20241030,090100,2076095,2235,2240,2240,2225,909
20241030,090000,49060,2230,2230,2230,2230,22