KissMeData/267790/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210500,19214170,4475,4475,4475,4475,55
20241030,210400,19214170,4475,4475,4475,4475,0
20241030,210300,19214170,4475,4475,4475,4475,0
20241030,210200,19214170,4475,4475,4475,4475,0
20241030,210100,19214170,4475,4475,4475,4475,0
20241030,210000,19214170,4475,4475,4475,4475,0
20241030,205900,19214170,4475,4475,4475,4475,0
20241030,205800,19214170,4475,4475,4475,4475,0
20241030,205700,19214170,4475,4475,4475,4475,0
20241030,205600,19214170,4475,4475,4475,4475,0
20241030,205500,19214170,4475,4475,4475,4475,0
20241030,205400,19214170,4475,4475,4475,4475,0
20241030,205300,19214170,4475,4475,4475,4475,0
20241030,205200,19214170,4475,4475,4475,4475,0
20241030,205100,19214170,4475,4475,4475,4475,0
20241030,205000,19214170,4475,4475,4475,4475,0
20241030,204900,19214170,4475,4475,4475,4475,0
20241030,204800,19214170,4475,4475,4475,4475,0
20241030,204700,19214170,4475,4475,4475,4475,0
20241030,204600,19214170,4475,4475,4475,4475,0
20241030,204500,19214170,4475,4475,4475,4475,0
20241030,204400,19214170,4475,4475,4475,4475,0
20241030,204300,19214170,4475,4475,4475,4475,0
20241030,204200,19214170,4475,4475,4475,4475,0
20241030,204100,19214170,4475,4475,4475,4475,0
20241030,204000,19214170,4475,4475,4475,4475,0
20241030,203900,19214170,4475,4475,4475,4475,0
20241030,203800,19214170,4475,4475,4475,4475,0
20241030,203700,19214170,4475,4475,4475,4475,0
20241030,203600,19214170,4475,4475,4475,4475,0
20241030,203500,19214170,4475,4475,4475,4475,55
20241030,203400,19214170,4475,4475,4475,4475,0
20241030,203300,19214170,4475,4475,4475,4475,0
20241030,203200,19214170,4475,4475,4475,4475,0
20241030,203100,19214170,4475,4475,4475,4475,0
20241030,203000,19214170,4475,4475,4475,4475,0
20241030,202900,19214170,4475,4475,4475,4475,0
20241030,202800,19214170,4475,4475,4475,4475,0
20241030,202700,19214170,4475,4475,4475,4475,0
20241030,202600,19214170,4475,4475,4475,4475,0
20241030,202500,19214170,4475,4475,4475,4475,0
20241030,202400,19214170,4475,4475,4475,4475,0
20241030,202300,19214170,4475,4475,4475,4475,0
20241030,202200,19214170,4475,4475,4475,4475,0
20241030,202100,19214170,4475,4475,4475,4475,0
20241030,202000,19214170,4475,4475,4475,4475,0
20241030,201900,19214170,4475,4475,4475,4475,0
20241030,201800,19214170,4475,4475,4475,4475,0
20241030,201700,19214170,4475,4475,4475,4475,0
20241030,201600,19214170,4475,4475,4475,4475,0
20241030,201500,19214170,4475,4475,4475,4475,0
20241030,201400,19214170,4475,4475,4475,4475,0
20241030,201300,19214170,4475,4475,4475,4475,0
20241030,201200,19214170,4475,4475,4475,4475,0
20241030,201100,19214170,4475,4475,4475,4475,0
20241030,201000,19214170,4475,4475,4475,4475,0
20241030,200900,19214170,4475,4475,4475,4475,0
20241030,200800,19214170,4475,4475,4475,4475,0
20241030,200700,19214170,4475,4475,4475,4475,0
20241030,200600,19214170,4475,4475,4475,4475,0
20241030,200500,19214170,4475,4475,4475,4475,55
20241030,200400,19214170,4475,4475,4475,4475,0
20241030,200300,19214170,4475,4475,4475,4475,0
20241030,200200,19214170,4475,4475,4475,4475,0
20241030,200100,19214170,4475,4475,4475,4475,0
20241030,200000,19214170,4475,4475,4475,4475,0
20241030,195900,19214170,4475,4475,4475,4475,0
20241030,195800,19214170,4475,4475,4475,4475,0
20241030,195700,19214170,4475,4475,4475,4475,0
20241030,195600,19214170,4475,4475,4475,4475,0
20241030,195500,19214170,4475,4475,4475,4475,0
20241030,195400,19214170,4475,4475,4475,4475,0
20241030,195300,19214170,4475,4475,4475,4475,0
20241030,195200,19214170,4475,4475,4475,4475,0
20241030,195100,19214170,4475,4475,4475,4475,0
20241030,195000,19214170,4475,4475,4475,4475,0
20241030,194900,19214170,4475,4475,4475,4475,0
20241030,194800,19214170,4475,4475,4475,4475,0
20241030,194700,19214170,4475,4475,4475,4475,0
20241030,194600,19214170,4475,4475,4475,4475,0
20241030,194500,19214170,4475,4475,4475,4475,0
20241030,194400,19214170,4475,4475,4475,4475,0
20241030,194300,19214170,4475,4475,4475,4475,0
20241030,194200,19214170,4475,4475,4475,4475,0
20241030,194100,19214170,4475,4475,4475,4475,0
20241030,194000,19214170,4475,4475,4475,4475,0
20241030,193900,19214170,4475,4475,4475,4475,0
20241030,193800,19214170,4475,4475,4475,4475,0
20241030,193700,19214170,4475,4475,4475,4475,0
20241030,193600,19214170,4475,4475,4475,4475,0
20241030,193500,19214170,4475,4475,4475,4475,55
20241030,193400,19214170,4475,4475,4475,4475,0
20241030,193300,19214170,4475,4475,4475,4475,0
20241030,193200,19214170,4475,4475,4475,4475,0
20241030,193100,19214170,4475,4475,4475,4475,0
20241030,193000,19214170,4475,4475,4475,4475,0
20241030,192900,19214170,4475,4475,4475,4475,0
20241030,192800,19214170,4475,4475,4475,4475,0
20241030,192700,19214170,4475,4475,4475,4475,0
20241030,192600,19214170,4475,4475,4475,4475,0
20241030,192500,19214170,4475,4475,4475,4475,0
20241030,192400,19214170,4475,4475,4475,4475,0
20241030,192300,19214170,4475,4475,4475,4475,0
20241030,192200,19214170,4475,4475,4475,4475,0
20241030,192100,19214170,4475,4475,4475,4475,0
20241030,192000,19214170,4475,4475,4475,4475,0
20241030,191900,19214170,4475,4475,4475,4475,0
20241030,191800,19214170,4475,4475,4475,4475,0
20241030,191700,19214170,4475,4475,4475,4475,0
20241030,191600,19214170,4475,4475,4475,4475,0
20241030,191500,19214170,4475,4475,4475,4475,0
20241030,191400,19214170,4475,4475,4475,4475,0
20241030,191300,19214170,4475,4475,4475,4475,0
20241030,191200,19214170,4475,4475,4475,4475,0
20241030,191100,19214170,4475,4475,4475,4475,0
20241030,191000,19214170,4475,4475,4475,4475,0
20241030,190900,19214170,4475,4475,4475,4475,0
20241030,190800,19214170,4475,4475,4475,4475,0
20241030,190700,19214170,4475,4475,4475,4475,0
20241030,190600,19214170,4475,4475,4475,4475,0
20241030,190500,19214170,4475,4475,4475,4475,55
20241030,190400,19214170,4475,4475,4475,4475,0
20241030,190300,19214170,4475,4475,4475,4475,0
20241030,190200,19214170,4475,4475,4475,4475,0
20241030,190100,19214170,4475,4475,4475,4475,0
20241030,190000,19214170,4475,4475,4475,4475,0
20241030,185900,19214170,4475,4475,4475,4475,0
20241030,185800,19214170,4475,4475,4475,4475,0
20241030,185700,19214170,4475,4475,4475,4475,0
20241030,185600,19214170,4475,4475,4475,4475,0
20241030,185500,19214170,4475,4475,4475,4475,0
20241030,185400,19214170,4475,4475,4475,4475,0
20241030,185300,19214170,4475,4475,4475,4475,0
20241030,185200,19214170,4475,4475,4475,4475,0
20241030,185100,19214170,4475,4475,4475,4475,0
20241030,185000,19214170,4475,4475,4475,4475,0
20241030,184900,19214170,4475,4475,4475,4475,0
20241030,184800,19214170,4475,4475,4475,4475,0
20241030,184700,19214170,4475,4475,4475,4475,0
20241030,184600,19214170,4475,4475,4475,4475,0
20241030,184500,19214170,4475,4475,4475,4475,0
20241030,184400,19214170,4475,4475,4475,4475,0
20241030,184300,19214170,4475,4475,4475,4475,0
20241030,184200,19214170,4475,4475,4475,4475,0
20241030,184100,19214170,4475,4475,4475,4475,0
20241030,184000,19214170,4475,4475,4475,4475,0
20241030,183900,19214170,4475,4475,4475,4475,0
20241030,183800,19214170,4475,4475,4475,4475,0
20241030,183700,19214170,4475,4475,4475,4475,0
20241030,183600,19214170,4475,4475,4475,4475,0
20241030,183500,19214170,4475,4475,4475,4475,55
20241030,183400,19214170,4475,4475,4475,4475,0
20241030,183300,19214170,4475,4475,4475,4475,0
20241030,183200,19214170,4475,4475,4475,4475,0
20241030,183100,19214170,4475,4475,4475,4475,0
20241030,183000,19214170,4475,4475,4475,4475,0
20241030,182900,19214170,4475,4475,4475,4475,0
20241030,182800,19214170,4475,4475,4475,4475,0
20241030,182700,19214170,4475,4475,4475,4475,0
20241030,182600,19214170,4475,4475,4475,4475,0
20241030,182500,19214170,4475,4475,4475,4475,0
20241030,182400,19214170,4475,4475,4475,4475,0
20241030,182300,19214170,4475,4475,4475,4475,0
20241030,182200,19214170,4475,4475,4475,4475,0
20241030,182100,19214170,4475,4475,4475,4475,0
20241030,182000,19214170,4475,4475,4475,4475,0
20241030,181900,19214170,4475,4475,4475,4475,0
20241030,181800,19214170,4475,4475,4475,4475,0
20241030,181700,19214170,4475,4475,4475,4475,0
20241030,181600,19214170,4475,4475,4475,4475,0
20241030,181500,19214170,4475,4475,4475,4475,0
20241030,181400,19214170,4475,4475,4475,4475,0
20241030,181300,19214170,4475,4475,4475,4475,0
20241030,181200,19214170,4475,4475,4475,4475,0
20241030,181100,19214170,4475,4475,4475,4475,0
20241030,181000,19214170,4475,4475,4475,4475,0
20241030,180900,19214170,4475,4475,4475,4475,0
20241030,180800,19214170,4475,4475,4475,4475,0
20241030,180700,19214170,4475,4475,4475,4475,0
20241030,180600,19214170,4475,4475,4475,4475,0
20241030,180500,19214170,4475,4475,4475,4475,55
20241030,180400,19214170,4475,4475,4475,4475,0
20241030,180300,19214170,4475,4475,4475,4475,0
20241030,180200,19214170,4475,4475,4475,4475,0
20241030,180100,19214170,4475,4475,4475,4475,0
20241030,180000,19214170,4475,4475,4475,4475,0
20241030,175900,19214170,4475,4475,4475,4475,0
20241030,175800,19214170,4475,4475,4475,4475,0
20241030,175700,19214170,4475,4475,4475,4475,0
20241030,175600,19214170,4475,4475,4475,4475,0
20241030,175500,19214170,4475,4475,4475,4475,0
20241030,175400,19214170,4475,4475,4475,4475,0
20241030,175300,19214170,4475,4475,4475,4475,0
20241030,175200,19214170,4475,4475,4475,4475,0
20241030,175100,19214170,4475,4475,4475,4475,0
20241030,175000,19214170,4475,4475,4475,4475,0
20241030,174900,19214170,4475,4475,4475,4475,0
20241030,174800,19214170,4475,4475,4475,4475,0
20241030,174700,19214170,4475,4475,4475,4475,0
20241030,174600,19214170,4475,4475,4475,4475,0
20241030,174500,19214170,4475,4475,4475,4475,0
20241030,174400,19214170,4475,4475,4475,4475,0
20241030,174300,19214170,4475,4475,4475,4475,0
20241030,174200,19214170,4475,4475,4475,4475,0
20241030,174100,19214170,4475,4475,4475,4475,0
20241030,174000,19214170,4475,4475,4475,4475,0
20241030,173900,19214170,4475,4475,4475,4475,0
20241030,173800,19214170,4475,4475,4475,4475,0
20241030,173700,19214170,4475,4475,4475,4475,0
20241030,173600,19214170,4475,4475,4475,4475,0
20241030,173500,19214170,4475,4475,4475,4475,55
20241030,173400,19214170,4475,4475,4475,4475,0
20241030,173300,19214170,4475,4475,4475,4475,0
20241030,173200,19214170,4475,4475,4475,4475,0
20241030,173100,19214170,4475,4475,4475,4475,0
20241030,173000,19214170,4475,4475,4475,4475,0
20241030,172900,19214170,4475,4475,4475,4475,0
20241030,172800,19214170,4475,4475,4475,4475,0
20241030,172700,19214170,4475,4475,4475,4475,0
20241030,172600,19214170,4475,4475,4475,4475,0
20241030,172500,19214170,4475,4475,4475,4475,0
20241030,172400,19214170,4475,4475,4475,4475,0
20241030,172300,19214170,4475,4475,4475,4475,0
20241030,172200,19214170,4475,4475,4475,4475,0
20241030,172100,19214170,4475,4475,4475,4475,0
20241030,172000,19214170,4475,4475,4475,4475,0
20241030,171900,19214170,4475,4475,4475,4475,0
20241030,171800,19214170,4475,4475,4475,4475,0
20241030,171700,19214170,4475,4475,4475,4475,0
20241030,171600,19214170,4475,4475,4475,4475,0
20241030,171500,19214170,4475,4475,4475,4475,0
20241030,171400,19214170,4475,4475,4475,4475,0
20241030,171300,19214170,4475,4475,4475,4475,0
20241030,171200,19214170,4475,4475,4475,4475,0
20241030,171100,19214170,4475,4475,4475,4475,0
20241030,171000,19214170,4475,4475,4475,4475,0
20241030,170900,19214170,4475,4475,4475,4475,0
20241030,170800,19214170,4475,4475,4475,4475,0
20241030,170700,19214170,4475,4475,4475,4475,0
20241030,170600,19214170,4475,4475,4475,4475,0
20241030,170500,19214170,4475,4475,4475,4475,55
20241030,170400,19214170,4475,4475,4475,4475,0
20241030,170300,19214170,4475,4475,4475,4475,0
20241030,170200,19214170,4475,4475,4475,4475,0
20241030,170100,19214170,4475,4475,4475,4475,0
20241030,170000,19214170,4475,4475,4475,4475,0
20241030,165900,19214170,4475,4475,4475,4475,0
20241030,165800,19214170,4475,4475,4475,4475,0
20241030,165700,19214170,4475,4475,4475,4475,0
20241030,165600,19214170,4475,4475,4475,4475,0
20241030,165500,19214170,4475,4475,4475,4475,0
20241030,165400,19214170,4475,4475,4475,4475,0
20241030,165300,19214170,4475,4475,4475,4475,0
20241030,165200,19214170,4475,4475,4475,4475,0
20241030,165100,19214170,4475,4475,4475,4475,0
20241030,165000,19214170,4475,4475,4475,4475,0
20241030,164900,19214170,4475,4475,4475,4475,0
20241030,164800,19214170,4475,4475,4475,4475,0
20241030,164700,19214170,4475,4475,4475,4475,0
20241030,164600,19214170,4475,4475,4475,4475,0
20241030,164500,19214170,4475,4475,4475,4475,0
20241030,164400,19214170,4475,4475,4475,4475,0
20241030,164300,19214170,4475,4475,4475,4475,0
20241030,164200,19214170,4475,4475,4475,4475,0
20241030,164100,19214170,4475,4475,4475,4475,0
20241030,164000,19214170,4475,4475,4475,4475,0
20241030,163900,19214170,4475,4475,4475,4475,0
20241030,163800,19214170,4475,4475,4475,4475,0
20241030,163700,19214170,4475,4475,4475,4475,0
20241030,163600,19214170,4475,4475,4475,4475,0
20241030,163500,19214170,4475,4475,4475,4475,55
20241030,163400,19214170,4475,4475,4475,4475,0
20241030,163300,19214170,4475,4475,4475,4475,0
20241030,163200,19214170,4475,4475,4475,4475,0
20241030,163100,19214170,4475,4475,4475,4475,0
20241030,163000,19214170,4475,4475,4475,4475,0
20241030,162900,19214170,4475,4475,4475,4475,0
20241030,162800,19214170,4475,4475,4475,4475,0
20241030,162700,19214170,4475,4475,4475,4475,0
20241030,162600,19214170,4475,4475,4475,4475,0
20241030,162500,19214170,4475,4475,4475,4475,0
20241030,162400,19214170,4475,4475,4475,4475,0
20241030,162300,19214170,4475,4475,4475,4475,0
20241030,162200,19214170,4475,4475,4475,4475,0
20241030,162100,19214170,4475,4475,4475,4475,0
20241030,162000,19214170,4475,4475,4475,4475,0
20241030,161900,19214170,4475,4475,4475,4475,0
20241030,161800,19214170,4475,4475,4475,4475,0
20241030,161700,19214170,4475,4475,4475,4475,0
20241030,161600,19214170,4475,4475,4475,4475,0
20241030,161500,19214170,4475,4475,4475,4475,0
20241030,161400,19214170,4475,4475,4475,4475,0
20241030,161300,19214170,4475,4475,4475,4475,0
20241030,161200,19214170,4475,4475,4475,4475,0
20241030,161100,19214170,4475,4475,4475,4475,0
20241030,161000,19214170,4475,4475,4475,4475,0
20241030,160900,19214170,4475,4475,4475,4475,0
20241030,160800,19214170,4475,4475,4475,4475,0
20241030,160700,19214170,4475,4475,4475,4475,0
20241030,160600,19214170,4475,4475,4475,4475,0
20241030,160500,19214170,4475,4475,4475,4475,55
20241030,160400,19214170,4475,4475,4475,4475,0
20241030,160300,19214170,4475,4475,4475,4475,0
20241030,160200,19214170,4475,4475,4475,4475,0
20241030,160100,19214170,4475,4475,4475,4475,0
20241030,160000,19214170,4475,4475,4475,4475,0
20241030,155900,19214170,4475,4475,4475,4475,0
20241030,155800,19214170,4475,4475,4475,4475,0
20241030,155700,19214170,4475,4475,4475,4475,0
20241030,155600,19214170,4475,4475,4475,4475,0
20241030,155500,19214170,4475,4475,4475,4475,0
20241030,155400,19214170,4475,4475,4475,4475,0
20241030,155300,19214170,4475,4475,4475,4475,0
20241030,155200,19214170,4475,4475,4475,4475,0
20241030,155100,19214170,4475,4475,4475,4475,0
20241030,155000,19214170,4475,4475,4475,4475,0
20241030,154900,19214170,4475,4475,4475,4475,0
20241030,154800,19214170,4475,4475,4475,4475,0
20241030,154700,19214170,4475,4475,4475,4475,0
20241030,154600,19214170,4475,4475,4475,4475,0
20241030,154500,19214170,4475,4475,4475,4475,0
20241030,154400,19214170,4475,4475,4475,4475,0
20241030,154300,19214170,4475,4475,4475,4475,0
20241030,154200,19214170,4475,4475,4475,4475,0
20241030,154100,19214170,4475,4475,4475,4475,0
20241030,154000,19214170,4475,4475,4475,4475,0
20241030,153900,19214170,4475,4475,4475,4475,0
20241030,153800,19214170,4475,4475,4475,4475,0
20241030,153700,19214170,4475,4475,4475,4475,0
20241030,153600,19214170,4475,4475,4475,4475,0
20241030,153500,19214170,4475,4475,4475,4475,55
20241030,153400,19214170,4475,4475,4475,4475,0
20241030,153300,19214170,4475,4475,4475,4475,0
20241030,153200,19214170,4475,4475,4475,4475,0
20241030,153100,19214170,4475,4475,4475,4475,0
20241030,153000,19214170,4475,4475,4475,4475,55
20241030,152900,18968045,4425,4425,4425,4425,0
20241030,152800,18968045,4425,4425,4425,4425,0
20241030,152700,18968045,4425,4425,4425,4425,0
20241030,152600,18968045,4425,4425,4425,4425,0
20241030,152500,18968045,4425,4425,4425,4425,0
20241030,152400,18968045,4425,4425,4425,4425,0
20241030,152300,18968045,4425,4425,4425,4425,0
20241030,152200,18968045,4425,4425,4425,4425,0
20241030,152100,18968045,4425,4425,4425,4425,0
20241030,152000,18968045,4425,4425,4425,4425,0
20241030,151900,18968045,4425,4425,4425,4425,0
20241030,151800,18968045,4425,4425,4425,4425,0
20241030,151700,18968045,4425,4425,4425,4425,0
20241030,151600,18968045,4425,4425,4425,4425,0
20241030,151500,18968045,4425,4425,4425,4425,0
20241030,151400,18968045,4425,4470,4470,4425,719
20241030,151300,15769130,4470,4470,4470,4470,0
20241030,151200,15769130,4470,4470,4470,4470,0
20241030,151100,15769130,4470,4470,4470,4470,0
20241030,151000,15769130,4470,4470,4470,4470,0
20241030,150900,15769130,4470,4470,4470,4470,0
20241030,150800,15769130,4470,4470,4470,4470,10
20241030,150700,15724430,4475,4475,4475,4475,0
20241030,150600,15724430,4475,4475,4475,4475,1
20241030,150500,15719955,4480,4480,4480,4480,0
20241030,150400,15719955,4480,4480,4480,4480,0
20241030,150300,15719955,4480,4480,4480,4480,0
20241030,150200,15719955,4480,4480,4480,4480,0
20241030,150100,15719955,4480,4480,4480,4480,0
20241030,150000,15719955,4480,4480,4480,4480,0
20241030,145900,15719955,4480,4480,4480,4480,0
20241030,145800,15719955,4480,4480,4480,4480,0
20241030,145700,15719955,4480,4480,4480,4480,0
20241030,145600,15719955,4480,4480,4480,4480,0
20241030,145500,15719955,4480,4480,4480,4480,41
20241030,145400,15536275,4480,4480,4480,4480,0
20241030,145300,15536275,4480,4480,4480,4480,0
20241030,145200,15536275,4480,4480,4480,4480,0
20241030,145100,15536275,4480,4480,4480,4480,0
20241030,145000,15536275,4480,4480,4480,4480,0
20241030,144900,15536275,4480,4480,4480,4480,0
20241030,144800,15536275,4480,4480,4480,4480,0
20241030,144700,15536275,4480,4480,4480,4480,0
20241030,144600,15536275,4480,4480,4480,4480,0
20241030,144500,15536275,4480,4480,4480,4480,0
20241030,144400,15536275,4480,4480,4480,4480,120
20241030,144300,14998675,4485,4485,4485,4485,8
20241030,144200,14962795,4485,4485,4485,4485,0
20241030,144100,14962795,4485,4485,4485,4485,0
20241030,144000,14962795,4485,4485,4485,4485,0
20241030,143900,14962795,4485,4485,4485,4485,0
20241030,143800,14962795,4485,4485,4485,4485,0
20241030,143700,14962795,4485,4485,4485,4485,0
20241030,143600,14962795,4485,4485,4485,4485,0
20241030,143500,14962795,4485,4480,4485,4480,68
20241030,143400,14658065,4480,4480,4480,4480,0
20241030,143300,14658065,4480,4480,4480,4480,0
20241030,143200,14658065,4480,4480,4480,4480,0
20241030,143100,14658065,4480,4480,4480,4480,0
20241030,143000,14658065,4480,4480,4480,4480,0
20241030,142900,14658065,4480,4480,4480,4480,0
20241030,142800,14658065,4480,4480,4480,4480,0
20241030,142700,14658065,4480,4480,4480,4480,503
20241030,142600,12404625,4485,4485,4485,4485,0
20241030,142500,12404625,4485,4485,4485,4485,0
20241030,142400,12404625,4485,4485,4485,4485,0
20241030,142300,12404625,4485,4485,4485,4485,0
20241030,142200,12404625,4485,4485,4485,4485,315
20241030,142100,10991850,4485,4485,4485,4485,0
20241030,142000,10991850,4485,4485,4485,4485,0
20241030,141900,10991850,4485,4485,4485,4485,0
20241030,141800,10991850,4485,4485,4485,4485,18
20241030,141700,10911120,4490,4490,4490,4490,0
20241030,141600,10911120,4490,4490,4490,4490,0
20241030,141500,10911120,4490,4490,4490,4490,0
20241030,141400,10911120,4490,4490,4490,4490,0
20241030,141300,10911120,4490,4490,4490,4490,0
20241030,141200,10911120,4490,4490,4490,4490,0
20241030,141100,10911120,4490,4490,4490,4490,0
20241030,141000,10911120,4490,4490,4490,4490,0
20241030,140900,10911120,4490,4490,4490,4490,7
20241030,140800,10879690,4480,4480,4480,4480,0
20241030,140700,10879690,4480,4480,4480,4480,0
20241030,140600,10879690,4480,4480,4480,4480,0
20241030,140500,10879690,4480,4480,4480,4480,0
20241030,140400,10879690,4480,4480,4480,4480,0
20241030,140300,10879690,4480,4480,4480,4480,0
20241030,140200,10879690,4480,4480,4480,4480,0
20241030,140100,10879690,4480,4480,4480,4480,0
20241030,140000,10879690,4480,4480,4480,4480,0
20241030,135900,10879690,4480,4480,4480,4480,0
20241030,135800,10879690,4480,4480,4480,4480,0
20241030,135700,10879690,4480,4480,4480,4480,0
20241030,135600,10879690,4480,4480,4480,4480,0
20241030,135500,10879690,4480,4480,4480,4480,0
20241030,135400,10879690,4480,4480,4480,4480,0
20241030,135300,10879690,4480,4480,4480,4480,0
20241030,135200,10879690,4480,4480,4480,4480,0
20241030,135100,10879690,4480,4480,4480,4480,0
20241030,135000,10879690,4480,4480,4480,4480,0
20241030,134900,10879690,4480,4480,4480,4480,0
20241030,134800,10879690,4480,4480,4480,4480,0
20241030,134700,10879690,4480,4480,4480,4480,0
20241030,134600,10879690,4480,4480,4480,4480,0
20241030,134500,10879690,4480,4480,4480,4480,0
20241030,134400,10879690,4480,4480,4480,4480,0
20241030,134300,10879690,4480,4480,4480,4480,0
20241030,134200,10879690,4480,4480,4480,4480,0
20241030,134100,10879690,4480,4480,4480,4480,0
20241030,134000,10879690,4480,4480,4480,4480,0
20241030,133900,10879690,4480,4480,4480,4480,0
20241030,133800,10879690,4480,4480,4480,4480,0
20241030,133700,10879690,4480,4480,4480,4480,0
20241030,133600,10879690,4480,4480,4480,4480,0
20241030,133500,10879690,4480,4480,4480,4480,0
20241030,133400,10879690,4480,4480,4480,4480,0
20241030,133300,10879690,4480,4480,4480,4480,0
20241030,133200,10879690,4480,4480,4480,4480,0
20241030,133100,10879690,4480,4480,4480,4480,0
20241030,133000,10879690,4480,4480,4480,4480,0
20241030,132900,10879690,4480,4480,4480,4480,0
20241030,132800,10879690,4480,4480,4480,4480,0
20241030,132700,10879690,4480,4480,4480,4480,0
20241030,132600,10879690,4480,4480,4480,4480,0
20241030,132500,10879690,4480,4480,4480,4480,0
20241030,132400,10879690,4480,4480,4480,4480,0
20241030,132300,10879690,4480,4480,4480,4480,0
20241030,132200,10879690,4480,4480,4480,4480,0
20241030,132100,10879690,4480,4480,4480,4480,0
20241030,132000,10879690,4480,4480,4480,4480,0
20241030,131900,10879690,4480,4480,4480,4480,0
20241030,131800,10879690,4480,4480,4480,4480,0
20241030,131700,10879690,4480,4480,4480,4480,0
20241030,131600,10879690,4480,4480,4480,4480,0
20241030,131500,10879690,4480,4480,4480,4480,0
20241030,131400,10879690,4480,4480,4480,4480,0
20241030,131300,10879690,4480,4480,4480,4480,0
20241030,131200,10879690,4480,4480,4480,4480,0
20241030,131100,10879690,4480,4480,4480,4480,0
20241030,131000,10879690,4480,4480,4480,4480,0
20241030,130900,10879690,4480,4480,4480,4480,0
20241030,130800,10879690,4480,4480,4480,4480,0
20241030,130700,10879690,4480,4480,4480,4480,0
20241030,130600,10879690,4480,4480,4480,4480,0
20241030,130500,10879690,4480,4480,4480,4480,0
20241030,130400,10879690,4480,4480,4480,4480,0
20241030,130300,10879690,4480,4480,4480,4480,0
20241030,130200,10879690,4480,4480,4480,4480,0
20241030,130100,10879690,4480,4480,4480,4480,0
20241030,130000,10879690,4480,4480,4480,4480,0
20241030,125900,10879690,4480,4480,4480,4480,0
20241030,125800,10879690,4480,4480,4480,4480,0
20241030,125700,10879690,4480,4480,4480,4480,0
20241030,125600,10879690,4480,4480,4480,4480,0
20241030,125500,10879690,4480,4480,4480,4480,0
20241030,125400,10879690,4480,4480,4480,4480,0
20241030,125300,10879690,4480,4480,4480,4480,0
20241030,125200,10879690,4480,4480,4480,4480,0
20241030,125100,10879690,4480,4480,4480,4480,0
20241030,125000,10879690,4480,4480,4480,4480,0
20241030,124900,10879690,4480,4480,4480,4480,0
20241030,124800,10879690,4480,4480,4480,4480,0
20241030,124700,10879690,4480,4480,4480,4480,0
20241030,124600,10879690,4480,4480,4480,4480,55
20241030,124500,10633290,4495,4495,4495,4495,0
20241030,124400,10633290,4495,4495,4495,4495,0
20241030,124300,10633290,4495,4495,4495,4495,0
20241030,124200,10633290,4495,4495,4495,4495,0
20241030,124100,10633290,4495,4495,4495,4495,0
20241030,124000,10633290,4495,4495,4495,4495,0
20241030,123900,10633290,4495,4495,4495,4495,0
20241030,123800,10633290,4495,4495,4495,4495,0
20241030,123700,10633290,4495,4495,4495,4495,0
20241030,123600,10633290,4495,4495,4495,4495,0
20241030,123500,10633290,4495,4495,4495,4495,0
20241030,123400,10633290,4495,4495,4495,4495,0
20241030,123300,10633290,4495,4495,4495,4495,0
20241030,123200,10633290,4495,4495,4495,4495,0
20241030,123100,10633290,4495,4495,4495,4495,0
20241030,123000,10633290,4495,4495,4495,4495,1
20241030,122900,10628795,4495,4495,4495,4495,0
20241030,122800,10628795,4495,4495,4495,4495,0
20241030,122700,10628795,4495,4495,4495,4495,0
20241030,122600,10628795,4495,4495,4495,4495,0
20241030,122500,10628795,4495,4495,4495,4495,0
20241030,122400,10628795,4495,4495,4495,4495,1
20241030,122300,10624300,4480,4480,4480,4480,0
20241030,122200,10624300,4480,4480,4480,4480,145
20241030,122100,9974700,4500,4500,4500,4500,0
20241030,122000,9974700,4500,4500,4500,4500,0
20241030,121900,9974700,4500,4500,4500,4500,0
20241030,121800,9974700,4500,4500,4500,4500,0
20241030,121700,9974700,4500,4500,4500,4500,0
20241030,121600,9974700,4500,4500,4500,4500,0
20241030,121500,9974700,4500,4500,4500,4500,0
20241030,121400,9974700,4500,4500,4500,4500,0
20241030,121300,9974700,4500,4500,4500,4500,0
20241030,121200,9974700,4500,4500,4500,4500,0
20241030,121100,9974700,4500,4500,4500,4500,0
20241030,121000,9974700,4500,4500,4500,4500,1
20241030,120900,9970200,4500,4500,4500,4500,0
20241030,120800,9970200,4500,4500,4500,4500,0
20241030,120700,9970200,4500,4500,4500,4500,0
20241030,120600,9970200,4500,4500,4500,4500,0
20241030,120500,9970200,4500,4500,4500,4500,0
20241030,120400,9970200,4500,4500,4500,4500,0
20241030,120300,9970200,4500,4500,4500,4500,0
20241030,120200,9970200,4500,4500,4500,4500,0
20241030,120100,9970200,4500,4500,4500,4500,0
20241030,120000,9970200,4500,4500,4500,4500,0
20241030,115900,9970200,4500,4500,4500,4500,0
20241030,115800,9970200,4500,4500,4500,4500,0
20241030,115700,9970200,4500,4500,4500,4500,0
20241030,115600,9970200,4500,4500,4500,4500,0
20241030,115500,9970200,4500,4500,4500,4500,0
20241030,115400,9970200,4500,4500,4500,4500,1
20241030,115300,9965700,4500,4500,4500,4500,0
20241030,115200,9965700,4500,4500,4500,4500,0
20241030,115100,9965700,4500,4500,4500,4500,0
20241030,115000,9965700,4500,4500,4500,4500,0
20241030,114900,9965700,4500,4500,4500,4500,0
20241030,114800,9965700,4500,4500,4500,4500,0
20241030,114700,9965700,4500,4500,4500,4500,0
20241030,114600,9965700,4500,4500,4500,4500,0
20241030,114500,9965700,4500,4500,4500,4500,0
20241030,114400,9965700,4500,4500,4500,4500,0
20241030,114300,9965700,4500,4500,4500,4500,1
20241030,114200,9961200,4500,4500,4500,4500,0
20241030,114100,9961200,4500,4500,4500,4500,0
20241030,114000,9961200,4500,4500,4500,4500,0
20241030,113900,9961200,4500,4500,4500,4500,0
20241030,113800,9961200,4500,4500,4500,4500,0
20241030,113700,9961200,4500,4500,4500,4500,0
20241030,113600,9961200,4500,4500,4500,4500,0
20241030,113500,9961200,4500,4495,4500,4495,5
20241030,113400,9938715,4490,4490,4490,4490,0
20241030,113300,9938715,4490,4490,4490,4490,0
20241030,113200,9938715,4490,4490,4490,4490,0
20241030,113100,9938715,4490,4490,4490,4490,0
20241030,113000,9938715,4490,4490,4490,4490,1
20241030,112900,9934225,4485,4485,4485,4485,0
20241030,112800,9934225,4485,4485,4485,4485,0
20241030,112700,9934225,4485,4485,4485,4485,0
20241030,112600,9934225,4485,4485,4485,4485,0
20241030,112500,9934225,4485,4485,4485,4485,0
20241030,112400,9934225,4485,4485,4485,4485,0
20241030,112300,9934225,4485,4485,4485,4485,0
20241030,112200,9934225,4485,4485,4485,4485,0
20241030,112100,9934225,4485,4485,4485,4485,0
20241030,112000,9934225,4485,4485,4485,4485,0
20241030,111900,9934225,4485,4485,4485,4485,0
20241030,111800,9934225,4485,4485,4485,4485,0
20241030,111700,9934225,4485,4485,4485,4485,0
20241030,111600,9934225,4485,4485,4485,4485,0
20241030,111500,9934225,4485,4485,4485,4485,0
20241030,111400,9934225,4485,4485,4485,4485,0
20241030,111300,9934225,4485,4485,4485,4485,0
20241030,111200,9934225,4485,4485,4485,4485,0
20241030,111100,9934225,4485,4485,4485,4485,0
20241030,111000,9934225,4485,4485,4485,4485,5
20241030,110900,9911800,4485,4485,4485,4485,0
20241030,110800,9911800,4485,4485,4485,4485,0
20241030,110700,9911800,4485,4485,4485,4485,0
20241030,110600,9911800,4485,4485,4485,4485,0
20241030,110500,9911800,4485,4485,4485,4485,0
20241030,110400,9911800,4485,4485,4485,4485,0
20241030,110300,9911800,4485,4485,4485,4485,0
20241030,110200,9911800,4485,4485,4485,4485,0
20241030,110100,9911800,4485,4485,4485,4485,0
20241030,110000,9911800,4485,4485,4485,4485,0
20241030,105900,9911800,4485,4485,4485,4485,0
20241030,105800,9911800,4485,4485,4485,4485,0
20241030,105700,9911800,4485,4485,4485,4485,0
20241030,105600,9911800,4485,4485,4485,4485,3
20241030,105500,9898345,4455,4455,4455,4455,0
20241030,105400,9898345,4455,4455,4455,4455,0
20241030,105300,9898345,4455,4455,4455,4455,0
20241030,105200,9898345,4455,4455,4455,4455,0
20241030,105100,9898345,4455,4455,4455,4455,0
20241030,105000,9898345,4455,4455,4455,4455,0
20241030,104900,9898345,4455,4455,4455,4455,1
20241030,104800,9893890,4485,4480,4485,4480,13
20241030,104700,9835600,4460,4460,4460,4460,0
20241030,104600,9835600,4460,4460,4460,4460,0
20241030,104500,9835600,4460,4460,4460,4460,17
20241030,104400,9759780,4460,4460,4460,4460,161
20241030,104300,9041720,4470,4470,4470,4470,0
20241030,104200,9041720,4470,4470,4470,4470,39
20241030,104100,8867390,4465,4465,4465,4465,0
20241030,104000,8867390,4465,4465,4465,4465,1
20241030,103900,8862925,4465,4465,4465,4465,2
20241030,103800,8853995,4505,4505,4505,4505,0
20241030,103700,8853995,4505,4505,4505,4505,0
20241030,103600,8853995,4505,4505,4505,4505,20
20241030,103500,8763895,4505,4505,4505,4505,0
20241030,103400,8763895,4505,4505,4505,4505,0
20241030,103300,8763895,4505,4505,4505,4505,0
20241030,103200,8763895,4505,4505,4505,4505,0
20241030,103100,8763895,4505,4505,4505,4505,0
20241030,103000,8763895,4505,4505,4505,4505,0
20241030,102900,8763895,4505,4505,4505,4505,0
20241030,102800,8763895,4505,4505,4505,4505,0
20241030,102700,8763895,4505,4505,4505,4505,0
20241030,102600,8763895,4505,4505,4505,4505,0
20241030,102500,8763895,4505,4505,4505,4505,0
20241030,102400,8763895,4505,4505,4505,4505,0
20241030,102300,8763895,4505,4505,4505,4505,0
20241030,102200,8763895,4505,4505,4505,4505,6
20241030,102100,8736865,4460,4460,4460,4460,0
20241030,102000,8736865,4460,4460,4460,4460,0
20241030,101900,8736865,4460,4460,4460,4460,0
20241030,101800,8736865,4460,4460,4460,4460,1
20241030,101700,8732405,4510,4505,4510,4505,4
20241030,101600,8714380,4505,4495,4505,4495,11
20241030,101500,8664895,4510,4510,4510,4510,0
20241030,101400,8664895,4510,4510,4510,4510,0
20241030,101300,8664895,4510,4510,4510,4510,0
20241030,101200,8664895,4510,4510,4510,4510,0
20241030,101100,8664895,4510,4510,4510,4510,0
20241030,101000,8664895,4510,4510,4510,4510,0
20241030,100900,8664895,4510,4510,4510,4510,0
20241030,100800,8664895,4510,4510,4510,4510,0
20241030,100700,8664895,4510,4510,4510,4510,0
20241030,100600,8664895,4510,4510,4510,4510,0
20241030,100500,8664895,4510,4510,4510,4510,0
20241030,100400,8664895,4510,4510,4510,4510,1
20241030,100300,8660385,4510,4510,4510,4510,0
20241030,100200,8660385,4510,4510,4510,4510,0
20241030,100100,8660385,4510,4510,4510,4510,0
20241030,100000,8660385,4510,4510,4510,4510,0
20241030,095900,8660385,4510,4510,4510,4510,0
20241030,095800,8660385,4510,4510,4510,4510,0
20241030,095700,8660385,4510,4510,4510,4510,0
20241030,095600,8660385,4510,4510,4510,4510,0
20241030,095500,8660385,4510,4510,4510,4510,0
20241030,095400,8660385,4510,4510,4510,4510,0
20241030,095300,8660385,4510,4510,4510,4510,0
20241030,095200,8660385,4510,4510,4510,4510,0
20241030,095100,8660385,4510,4510,4510,4510,0
20241030,095000,8660385,4510,4510,4510,4510,0
20241030,094900,8660385,4510,4510,4510,4510,0
20241030,094800,8660385,4510,4510,4510,4510,0
20241030,094700,8660385,4510,4510,4510,4510,0
20241030,094600,8660385,4510,4510,4510,4510,0
20241030,094500,8660385,4510,4510,4510,4510,0
20241030,094400,8660385,4510,4510,4510,4510,0
20241030,094300,8660385,4510,4510,4510,4510,0
20241030,094200,8660385,4510,4510,4510,4510,9
20241030,094100,8619795,4485,4485,4485,4485,0
20241030,094000,8619795,4485,4485,4485,4485,0
20241030,093900,8619795,4485,4485,4485,4485,1
20241030,093800,8615310,4520,4520,4520,4520,0
20241030,093700,8615310,4520,4520,4520,4520,0
20241030,093600,8615310,4520,4520,4520,4520,0
20241030,093500,8615310,4520,4520,4520,4520,0
20241030,093400,8615310,4520,4520,4520,4520,0
20241030,093300,8615310,4520,4520,4520,4520,0
20241030,093200,8615310,4520,4520,4520,4520,0
20241030,093100,8615310,4520,4520,4520,4520,0
20241030,093000,8615310,4520,4520,4520,4520,10
20241030,092900,8570110,4520,4520,4520,4520,0
20241030,092800,8570110,4520,4520,4520,4520,0
20241030,092700,8570110,4520,4520,4520,4520,0
20241030,092600,8570110,4520,4520,4520,4520,0
20241030,092500,8570110,4520,4520,4520,4520,466
20241030,092400,6463790,4585,4585,4585,4585,0
20241030,092300,6463790,4585,4585,4585,4585,8
20241030,092200,6427110,4590,4590,4590,4590,0
20241030,092100,6427110,4590,4590,4590,4590,1
20241030,092000,6422520,4485,4485,4485,4485,1087
20241030,091900,1547325,4485,4485,4485,4485,0
20241030,091800,1547325,4485,4485,4485,4485,0
20241030,091700,1547325,4485,4485,4485,4485,0
20241030,091600,1547325,4485,4485,4485,4485,0
20241030,091500,1547325,4485,4485,4485,4485,0
20241030,091400,1547325,4485,4485,4485,4485,200
20241030,091300,650325,4485,4485,4485,4485,105
20241030,091200,179400,4485,4485,4485,4485,0
20241030,091100,179400,4485,4485,4485,4485,0
20241030,091000,179400,4485,4485,4485,4485,0
20241030,090900,179400,4485,4485,4485,4485,0
20241030,090800,179400,4485,4485,4485,4485,0
20241030,090700,179400,4485,4485,4485,4485,0
20241030,090600,179400,4485,4485,4485,4485,0
20241030,090500,179400,4485,4485,4485,4485,0
20241030,090400,179400,4485,4485,4485,4485,0
20241030,090300,179400,4485,4485,4485,4485,0
20241030,090200,179400,4485,4485,4485,4485,0
20241030,090100,179400,4485,4485,4485,4485,5
20241030,090000,156975,4485,4485,4485,4485,35