KissMeData/277070/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210700,117281275,3870,3870,3870,3870,2090
20241030,210600,117281275,3870,3870,3870,3870,0
20241030,210500,117281275,3870,3870,3870,3870,0
20241030,210400,117281275,3870,3870,3870,3870,0
20241030,210300,117281275,3870,3870,3870,3870,0
20241030,210200,117281275,3870,3870,3870,3870,0
20241030,210100,117281275,3870,3870,3870,3870,0
20241030,210000,117281275,3870,3870,3870,3870,0
20241030,205900,117281275,3870,3870,3870,3870,0
20241030,205800,117281275,3870,3870,3870,3870,0
20241030,205700,117281275,3870,3870,3870,3870,0
20241030,205600,117281275,3870,3870,3870,3870,0
20241030,205500,117281275,3870,3870,3870,3870,0
20241030,205400,117281275,3870,3870,3870,3870,0
20241030,205300,117281275,3870,3870,3870,3870,0
20241030,205200,117281275,3870,3870,3870,3870,0
20241030,205100,117281275,3870,3870,3870,3870,0
20241030,205000,117281275,3870,3870,3870,3870,0
20241030,204900,117281275,3870,3870,3870,3870,0
20241030,204800,117281275,3870,3870,3870,3870,0
20241030,204700,117281275,3870,3870,3870,3870,0
20241030,204600,117281275,3870,3870,3870,3870,0
20241030,204500,117281275,3870,3870,3870,3870,0
20241030,204400,117281275,3870,3870,3870,3870,0
20241030,204300,117281275,3870,3870,3870,3870,0
20241030,204200,117281275,3870,3870,3870,3870,0
20241030,204100,117281275,3870,3870,3870,3870,0
20241030,204000,117281275,3870,3870,3870,3870,0
20241030,203900,117281275,3870,3870,3870,3870,0
20241030,203800,117281275,3870,3870,3870,3870,0
20241030,203700,117281275,3870,3870,3870,3870,2090
20241030,203600,117281275,3870,3870,3870,3870,0
20241030,203500,117281275,3870,3870,3870,3870,0
20241030,203400,117281275,3870,3870,3870,3870,0
20241030,203300,117281275,3870,3870,3870,3870,0
20241030,203200,117281275,3870,3870,3870,3870,0
20241030,203100,117281275,3870,3870,3870,3870,0
20241030,203000,117281275,3870,3870,3870,3870,0
20241030,202900,117281275,3870,3870,3870,3870,0
20241030,202800,117281275,3870,3870,3870,3870,0
20241030,202700,117281275,3870,3870,3870,3870,0
20241030,202600,117281275,3870,3870,3870,3870,0
20241030,202500,117281275,3870,3870,3870,3870,0
20241030,202400,117281275,3870,3870,3870,3870,0
20241030,202300,117281275,3870,3870,3870,3870,0
20241030,202200,117281275,3870,3870,3870,3870,0
20241030,202100,117281275,3870,3870,3870,3870,0
20241030,202000,117281275,3870,3870,3870,3870,0
20241030,201900,117281275,3870,3870,3870,3870,0
20241030,201800,117281275,3870,3870,3870,3870,0
20241030,201700,117281275,3870,3870,3870,3870,0
20241030,201600,117281275,3870,3870,3870,3870,0
20241030,201500,117281275,3870,3870,3870,3870,0
20241030,201400,117281275,3870,3870,3870,3870,0
20241030,201300,117281275,3870,3870,3870,3870,0
20241030,201200,117281275,3870,3870,3870,3870,0
20241030,201100,117281275,3870,3870,3870,3870,0
20241030,201000,117281275,3870,3870,3870,3870,0
20241030,200900,117281275,3870,3870,3870,3870,0
20241030,200800,117281275,3870,3870,3870,3870,0
20241030,200700,117281275,3870,3870,3870,3870,2090
20241030,200600,117281275,3870,3870,3870,3870,0
20241030,200500,117281275,3870,3870,3870,3870,0
20241030,200400,117281275,3870,3870,3870,3870,0
20241030,200300,117281275,3870,3870,3870,3870,0
20241030,200200,117281275,3870,3870,3870,3870,0
20241030,200100,117281275,3870,3870,3870,3870,0
20241030,200000,117281275,3870,3870,3870,3870,0
20241030,195900,117281275,3870,3870,3870,3870,0
20241030,195800,117281275,3870,3870,3870,3870,0
20241030,195700,117281275,3870,3870,3870,3870,0
20241030,195600,117281275,3870,3870,3870,3870,0
20241030,195500,117281275,3870,3870,3870,3870,0
20241030,195400,117281275,3870,3870,3870,3870,0
20241030,195300,117281275,3870,3870,3870,3870,0
20241030,195200,117281275,3870,3870,3870,3870,0
20241030,195100,117281275,3870,3870,3870,3870,0
20241030,195000,117281275,3870,3870,3870,3870,0
20241030,194900,117281275,3870,3870,3870,3870,0
20241030,194800,117281275,3870,3870,3870,3870,0
20241030,194700,117281275,3870,3870,3870,3870,0
20241030,194600,117281275,3870,3870,3870,3870,0
20241030,194500,117281275,3870,3870,3870,3870,0
20241030,194400,117281275,3870,3870,3870,3870,0
20241030,194300,117281275,3870,3870,3870,3870,0
20241030,194200,117281275,3870,3870,3870,3870,0
20241030,194100,117281275,3870,3870,3870,3870,0
20241030,194000,117281275,3870,3870,3870,3870,0
20241030,193900,117281275,3870,3870,3870,3870,0
20241030,193800,117281275,3870,3870,3870,3870,0
20241030,193700,117281275,3870,3870,3870,3870,2090
20241030,193600,117281275,3870,3870,3870,3870,0
20241030,193500,117281275,3870,3870,3870,3870,0
20241030,193400,117281275,3870,3870,3870,3870,0
20241030,193300,117281275,3870,3870,3870,3870,0
20241030,193200,117281275,3870,3870,3870,3870,0
20241030,193100,117281275,3870,3870,3870,3870,0
20241030,193000,117281275,3870,3870,3870,3870,0
20241030,192900,117281275,3870,3870,3870,3870,0
20241030,192800,117281275,3870,3870,3870,3870,0
20241030,192700,117281275,3870,3870,3870,3870,0
20241030,192600,117281275,3870,3870,3870,3870,0
20241030,192500,117281275,3870,3870,3870,3870,0
20241030,192400,117281275,3870,3870,3870,3870,0
20241030,192300,117281275,3870,3870,3870,3870,0
20241030,192200,117281275,3870,3870,3870,3870,0
20241030,192100,117281275,3870,3870,3870,3870,0
20241030,192000,117281275,3870,3870,3870,3870,0
20241030,191900,117281275,3870,3870,3870,3870,0
20241030,191800,117281275,3870,3870,3870,3870,0
20241030,191700,117281275,3870,3870,3870,3870,0
20241030,191600,117281275,3870,3870,3870,3870,0
20241030,191500,117281275,3870,3870,3870,3870,0
20241030,191400,117281275,3870,3870,3870,3870,0
20241030,191300,117281275,3870,3870,3870,3870,0
20241030,191200,117281275,3870,3870,3870,3870,0
20241030,191100,117281275,3870,3870,3870,3870,0
20241030,191000,117281275,3870,3870,3870,3870,0
20241030,190900,117281275,3870,3870,3870,3870,0
20241030,190800,117281275,3870,3870,3870,3870,0
20241030,190700,117281275,3870,3870,3870,3870,2090
20241030,190600,117281275,3870,3870,3870,3870,0
20241030,190500,117281275,3870,3870,3870,3870,0
20241030,190400,117281275,3870,3870,3870,3870,0
20241030,190300,117281275,3870,3870,3870,3870,0
20241030,190200,117281275,3870,3870,3870,3870,0
20241030,190100,117281275,3870,3870,3870,3870,0
20241030,190000,117281275,3870,3870,3870,3870,0
20241030,185900,117281275,3870,3870,3870,3870,0
20241030,185800,117281275,3870,3870,3870,3870,0
20241030,185700,117281275,3870,3870,3870,3870,0
20241030,185600,117281275,3870,3870,3870,3870,0
20241030,185500,117281275,3870,3870,3870,3870,0
20241030,185400,117281275,3870,3870,3870,3870,0
20241030,185300,117281275,3870,3870,3870,3870,0
20241030,185200,117281275,3870,3870,3870,3870,0
20241030,185100,117281275,3870,3870,3870,3870,0
20241030,185000,117281275,3870,3870,3870,3870,0
20241030,184900,117281275,3870,3870,3870,3870,0
20241030,184800,117281275,3870,3870,3870,3870,0
20241030,184700,117281275,3870,3870,3870,3870,0
20241030,184600,117281275,3870,3870,3870,3870,0
20241030,184500,117281275,3870,3870,3870,3870,0
20241030,184400,117281275,3870,3870,3870,3870,0
20241030,184300,117281275,3870,3870,3870,3870,0
20241030,184200,117281275,3870,3870,3870,3870,0
20241030,184100,117281275,3870,3870,3870,3870,0
20241030,184000,117281275,3870,3870,3870,3870,0
20241030,183900,117281275,3870,3870,3870,3870,0
20241030,183800,117281275,3870,3870,3870,3870,0
20241030,183700,117281275,3870,3870,3870,3870,2090
20241030,183600,117281275,3870,3870,3870,3870,0
20241030,183500,117281275,3870,3870,3870,3870,0
20241030,183400,117281275,3870,3870,3870,3870,0
20241030,183300,117281275,3870,3870,3870,3870,0
20241030,183200,117281275,3870,3870,3870,3870,0
20241030,183100,117281275,3870,3870,3870,3870,0
20241030,183000,117281275,3870,3870,3870,3870,0
20241030,182900,117281275,3870,3870,3870,3870,0
20241030,182800,117281275,3870,3870,3870,3870,0
20241030,182700,117281275,3870,3870,3870,3870,0
20241030,182600,117281275,3870,3870,3870,3870,0
20241030,182500,117281275,3870,3870,3870,3870,0
20241030,182400,117281275,3870,3870,3870,3870,0
20241030,182300,117281275,3870,3870,3870,3870,0
20241030,182200,117281275,3870,3870,3870,3870,0
20241030,182100,117281275,3870,3870,3870,3870,0
20241030,182000,117281275,3870,3870,3870,3870,0
20241030,181900,117281275,3870,3870,3870,3870,0
20241030,181800,117281275,3870,3870,3870,3870,0
20241030,181700,117281275,3870,3870,3870,3870,0
20241030,181600,117281275,3870,3870,3870,3870,0
20241030,181500,117281275,3870,3870,3870,3870,0
20241030,181400,117281275,3870,3870,3870,3870,0
20241030,181300,117281275,3870,3870,3870,3870,0
20241030,181200,117281275,3870,3870,3870,3870,0
20241030,181100,117281275,3870,3870,3870,3870,0
20241030,181000,117281275,3870,3870,3870,3870,0
20241030,180900,117281275,3870,3870,3870,3870,0
20241030,180800,117281275,3870,3870,3870,3870,0
20241030,180700,117281275,3870,3870,3870,3870,2090
20241030,180600,117281275,3870,3870,3870,3870,0
20241030,180500,117281275,3870,3870,3870,3870,0
20241030,180400,117281275,3870,3870,3870,3870,0
20241030,180300,117281275,3870,3870,3870,3870,0
20241030,180200,117281275,3870,3870,3870,3870,0
20241030,180100,117281275,3870,3870,3870,3870,0
20241030,180000,117281275,3870,3870,3870,3870,0
20241030,175900,117281275,3870,3870,3870,3870,0
20241030,175800,117281275,3870,3870,3870,3870,0
20241030,175700,117281275,3870,3870,3870,3870,0
20241030,175600,117281275,3870,3870,3870,3870,0
20241030,175500,117281275,3870,3870,3870,3870,0
20241030,175400,117281275,3870,3870,3870,3870,0
20241030,175300,117281275,3870,3870,3870,3870,0
20241030,175200,117281275,3870,3870,3870,3870,0
20241030,175100,117281275,3870,3870,3870,3870,0
20241030,175000,117281275,3870,3870,3870,3870,0
20241030,174900,117281275,3870,3870,3870,3870,0
20241030,174800,117281275,3870,3870,3870,3870,0
20241030,174700,117281275,3870,3870,3870,3870,0
20241030,174600,117281275,3870,3870,3870,3870,0
20241030,174500,117281275,3870,3870,3870,3870,0
20241030,174400,117281275,3870,3870,3870,3870,0
20241030,174300,117281275,3870,3870,3870,3870,0
20241030,174200,117281275,3870,3870,3870,3870,0
20241030,174100,117281275,3870,3870,3870,3870,0
20241030,174000,117281275,3870,3870,3870,3870,0
20241030,173900,117281275,3870,3870,3870,3870,0
20241030,173800,117281275,3870,3870,3870,3870,0
20241030,173700,117281275,3870,3870,3870,3870,2090
20241030,173600,117281275,3870,3870,3870,3870,0
20241030,173500,117281275,3870,3870,3870,3870,0
20241030,173400,117281275,3870,3870,3870,3870,0
20241030,173300,117281275,3870,3870,3870,3870,0
20241030,173200,117281275,3870,3870,3870,3870,0
20241030,173100,117281275,3870,3870,3870,3870,0
20241030,173000,117281275,3870,3870,3870,3870,0
20241030,172900,117281275,3870,3870,3870,3870,0
20241030,172800,117281275,3870,3870,3870,3870,0
20241030,172700,117281275,3870,3870,3870,3870,0
20241030,172600,117281275,3870,3870,3870,3870,0
20241030,172500,117281275,3870,3870,3870,3870,0
20241030,172400,117281275,3870,3870,3870,3870,0
20241030,172300,117281275,3870,3870,3870,3870,0
20241030,172200,117281275,3870,3870,3870,3870,0
20241030,172100,117281275,3870,3870,3870,3870,0
20241030,172000,117281275,3870,3870,3870,3870,0
20241030,171900,117281275,3870,3870,3870,3870,0
20241030,171800,117281275,3870,3870,3870,3870,0
20241030,171700,117281275,3870,3870,3870,3870,0
20241030,171600,117281275,3870,3870,3870,3870,0
20241030,171500,117281275,3870,3870,3870,3870,0
20241030,171400,117281275,3870,3870,3870,3870,0
20241030,171300,117281275,3870,3870,3870,3870,0
20241030,171200,117281275,3870,3870,3870,3870,0
20241030,171100,117281275,3870,3870,3870,3870,0
20241030,171000,117281275,3870,3870,3870,3870,0
20241030,170900,117281275,3870,3870,3870,3870,0
20241030,170800,117281275,3870,3870,3870,3870,0
20241030,170700,117281275,3870,3870,3870,3870,2090
20241030,170600,117281275,3870,3870,3870,3870,0
20241030,170500,117281275,3870,3870,3870,3870,0
20241030,170400,117281275,3870,3870,3870,3870,0
20241030,170300,117281275,3870,3870,3870,3870,0
20241030,170200,117281275,3870,3870,3870,3870,0
20241030,170100,117281275,3870,3870,3870,3870,0
20241030,170000,117281275,3870,3870,3870,3870,0
20241030,165900,117281275,3870,3870,3870,3870,0
20241030,165800,117281275,3870,3870,3870,3870,0
20241030,165700,117281275,3870,3870,3870,3870,0
20241030,165600,117281275,3870,3870,3870,3870,0
20241030,165500,117281275,3870,3870,3870,3870,0
20241030,165400,117281275,3870,3870,3870,3870,0
20241030,165300,117281275,3870,3870,3870,3870,0
20241030,165200,117281275,3870,3870,3870,3870,0
20241030,165100,117281275,3870,3870,3870,3870,0
20241030,165000,117281275,3870,3870,3870,3870,0
20241030,164900,117281275,3870,3870,3870,3870,0
20241030,164800,117281275,3870,3870,3870,3870,0
20241030,164700,117281275,3870,3870,3870,3870,0
20241030,164600,117281275,3870,3870,3870,3870,0
20241030,164500,117281275,3870,3870,3870,3870,0
20241030,164400,117281275,3870,3870,3870,3870,0
20241030,164300,117281275,3870,3870,3870,3870,0
20241030,164200,117281275,3870,3870,3870,3870,0
20241030,164100,117281275,3870,3870,3870,3870,0
20241030,164000,117281275,3870,3870,3870,3870,0
20241030,163900,117281275,3870,3870,3870,3870,0
20241030,163800,117281275,3870,3870,3870,3870,0
20241030,163700,117281275,3870,3870,3870,3870,2090
20241030,163600,117281275,3870,3870,3870,3870,0
20241030,163500,117281275,3870,3870,3870,3870,0
20241030,163400,117281275,3870,3870,3870,3870,0
20241030,163300,117281275,3870,3870,3870,3870,0
20241030,163200,117281275,3870,3870,3870,3870,0
20241030,163100,117281275,3870,3870,3870,3870,0
20241030,163000,117281275,3870,3870,3870,3870,0
20241030,162900,117281275,3870,3870,3870,3870,0
20241030,162800,117281275,3870,3870,3870,3870,0
20241030,162700,117281275,3870,3870,3870,3870,0
20241030,162600,117281275,3870,3870,3870,3870,0
20241030,162500,117281275,3870,3870,3870,3870,0
20241030,162400,117281275,3870,3870,3870,3870,0
20241030,162300,117281275,3870,3870,3870,3870,0
20241030,162200,117281275,3870,3870,3870,3870,0
20241030,162100,117281275,3870,3870,3870,3870,0
20241030,162000,117281275,3870,3870,3870,3870,0
20241030,161900,117281275,3870,3870,3870,3870,0
20241030,161800,117281275,3870,3870,3870,3870,0
20241030,161700,117281275,3870,3870,3870,3870,0
20241030,161600,117281275,3870,3870,3870,3870,0
20241030,161500,117281275,3870,3870,3870,3870,0
20241030,161400,117281275,3870,3870,3870,3870,0
20241030,161300,117281275,3870,3870,3870,3870,0
20241030,161200,117281275,3870,3870,3870,3870,0
20241030,161100,117281275,3870,3870,3870,3870,0
20241030,161000,117281275,3870,3870,3870,3870,0
20241030,160900,117281275,3870,3870,3870,3870,0
20241030,160800,117281275,3870,3870,3870,3870,0
20241030,160700,117281275,3870,3870,3870,3870,2090
20241030,160600,117281275,3870,3870,3870,3870,0
20241030,160500,117281275,3870,3870,3870,3870,0
20241030,160400,117281275,3870,3870,3870,3870,0
20241030,160300,117281275,3870,3870,3870,3870,0
20241030,160200,117281275,3870,3870,3870,3870,0
20241030,160100,117281275,3870,3870,3870,3870,0
20241030,160000,117281275,3870,3870,3870,3870,0
20241030,155900,117281275,3870,3870,3870,3870,0
20241030,155800,117281275,3870,3870,3870,3870,0
20241030,155700,117281275,3870,3870,3870,3870,0
20241030,155600,117281275,3870,3870,3870,3870,0
20241030,155500,117281275,3870,3870,3870,3870,0
20241030,155400,117281275,3870,3870,3870,3870,0
20241030,155300,117281275,3870,3870,3870,3870,0
20241030,155200,117281275,3870,3870,3870,3870,0
20241030,155100,117281275,3870,3870,3870,3870,0
20241030,155000,117281275,3870,3870,3870,3870,0
20241030,154900,117281275,3870,3870,3870,3870,0
20241030,154800,117281275,3870,3870,3870,3870,0
20241030,154700,117281275,3870,3870,3870,3870,0
20241030,154600,117281275,3870,3870,3870,3870,0
20241030,154500,117281275,3870,3870,3870,3870,0
20241030,154400,117281275,3870,3870,3870,3870,0
20241030,154300,117281275,3870,3870,3870,3870,0
20241030,154200,117281275,3870,3870,3870,3870,0
20241030,154100,117281275,3870,3870,3870,3870,0
20241030,154000,117281275,3870,3870,3870,3870,0
20241030,153900,117281275,3870,3870,3870,3870,0
20241030,153800,117281275,3870,3870,3870,3870,0
20241030,153700,117281275,3870,3870,3870,3870,2090
20241030,153600,117281275,3870,3870,3870,3870,0
20241030,153500,117281275,3870,3870,3870,3870,0
20241030,153400,117281275,3870,3870,3870,3870,0
20241030,153300,117281275,3870,3870,3870,3870,0
20241030,153200,117281275,3870,3870,3870,3870,0
20241030,153100,117281275,3870,3870,3870,3870,0
20241030,153000,117281275,3870,3870,3870,3870,2090
20241030,152900,109192975,3905,3905,3905,3905,0
20241030,152800,109192975,3905,3905,3905,3905,0
20241030,152700,109192975,3905,3905,3905,3905,0
20241030,152600,109192975,3905,3905,3905,3905,0
20241030,152500,109192975,3905,3905,3905,3905,0
20241030,152400,109192975,3905,3905,3905,3905,0
20241030,152300,109192975,3905,3905,3905,3905,0
20241030,152200,109192975,3905,3905,3905,3905,0
20241030,152100,109192975,3905,3905,3905,3905,0
20241030,152000,109192975,3905,3905,3905,3905,0
20241030,151900,109192975,3905,3900,3905,3900,180
20241030,151800,108490475,3900,3900,3900,3900,100
20241030,151700,108100475,3885,3895,3895,3885,18
20241030,151600,108030470,3900,3900,3900,3900,0
20241030,151500,108030470,3900,3900,3900,3900,0
20241030,151400,108030470,3900,3900,3900,3900,0
20241030,151300,108030470,3900,3900,3900,3900,0
20241030,151200,108030470,3900,3900,3900,3900,0
20241030,151100,108030470,3900,3900,3900,3900,0
20241030,151000,108030470,3900,3900,3900,3900,0
20241030,150900,108030470,3900,3915,3915,3900,154
20241030,150800,107427635,3920,3920,3920,3920,0
20241030,150700,107427635,3920,3920,3920,3920,0
20241030,150600,107427635,3920,3920,3920,3920,0
20241030,150500,107427635,3920,3920,3920,3920,0
20241030,150400,107427635,3920,3920,3920,3920,0
20241030,150300,107427635,3920,3920,3920,3920,0
20241030,150200,107427635,3920,3920,3920,3920,0
20241030,150100,107427635,3920,3920,3920,3920,0
20241030,150000,107427635,3920,3920,3920,3920,0
20241030,145900,107427635,3920,3920,3920,3920,0
20241030,145800,107427635,3920,3920,3920,3920,0
20241030,145700,107427635,3920,3920,3920,3920,0
20241030,145600,107427635,3920,3920,3920,3920,0
20241030,145500,107427635,3920,3920,3920,3920,0
20241030,145400,107427635,3920,3920,3920,3920,0
20241030,145300,107427635,3920,3920,3920,3920,0
20241030,145200,107427635,3920,3920,3920,3920,0
20241030,145100,107427635,3920,3920,3920,3920,0
20241030,145000,107427635,3920,3920,3920,3920,0
20241030,144900,107427635,3920,3920,3920,3920,0
20241030,144800,107427635,3920,3920,3920,3920,0
20241030,144700,107427635,3920,3920,3920,3920,0
20241030,144600,107427635,3920,3920,3920,3920,0
20241030,144500,107427635,3920,3920,3920,3920,0
20241030,144400,107427635,3920,3920,3920,3920,0
20241030,144300,107427635,3920,3920,3920,3920,0
20241030,144200,107427635,3920,3910,3920,3910,15
20241030,144100,107368950,3890,3890,3890,3890,0
20241030,144000,107368950,3890,3900,3900,3890,1260
20241030,143900,102466520,3895,3895,3895,3895,0
20241030,143800,102466520,3895,3920,3920,3895,360
20241030,143700,101064125,3930,3930,3930,3930,0
20241030,143600,101064125,3930,3930,3930,3930,0
20241030,143500,101064125,3930,3930,3930,3930,0
20241030,143400,101064125,3930,3930,3930,3930,0
20241030,143300,101064125,3930,3920,3930,3920,4
20241030,143200,101048425,3920,3920,3920,3920,0
20241030,143100,101048425,3920,3920,3920,3920,10
20241030,143000,101009225,3950,3950,3950,3950,0
20241030,142900,101009225,3950,3950,3950,3950,0
20241030,142800,101009225,3950,3950,3950,3950,0
20241030,142700,101009225,3950,3950,3950,3950,0
20241030,142600,101009225,3950,3950,3950,3950,0
20241030,142500,101009225,3950,3950,3950,3950,0
20241030,142400,101009225,3950,3950,3950,3950,1
20241030,142300,101005275,3920,3920,3920,3920,3
20241030,142200,100993515,3950,3950,3950,3950,0
20241030,142100,100993515,3950,3920,3950,3920,3
20241030,142000,100981725,3920,3920,3920,3920,0
20241030,141900,100981725,3920,3920,3920,3920,0
20241030,141800,100981725,3920,3920,3920,3920,0
20241030,141700,100981725,3920,3920,3920,3920,0
20241030,141600,100981725,3920,3920,3920,3920,0
20241030,141500,100981725,3920,3920,3920,3920,0
20241030,141400,100981725,3920,3920,3920,3920,6
20241030,141300,100958205,3950,3920,3950,3920,79
20241030,141200,100648495,3920,3920,3920,3920,3
20241030,141100,100636735,3960,3960,3960,3960,0
20241030,141000,100636735,3960,3960,3960,3960,0
20241030,140900,100636735,3960,3960,3960,3960,0
20241030,140800,100636735,3960,3960,3960,3960,0
20241030,140700,100636735,3960,3960,3960,3960,0
20241030,140600,100636735,3960,3960,3960,3960,0
20241030,140500,100636735,3960,3960,3960,3960,0
20241030,140400,100636735,3960,3960,3960,3960,0
20241030,140300,100636735,3960,3960,3960,3960,0
20241030,140200,100636735,3960,3960,3960,3960,0
20241030,140100,100636735,3960,3960,3960,3960,0
20241030,140000,100636735,3960,3960,3960,3960,155
20241030,135900,100022935,3960,3960,3960,3960,0
20241030,135800,100022935,3960,3910,3960,3910,5
20241030,135700,100003235,3910,3910,3910,3910,376
20241030,135600,98533075,3910,3910,3910,3910,15
20241030,135500,98474425,3910,3910,3910,3910,5
20241030,135400,98454875,3895,3900,3900,3895,878
20241030,135300,95032175,3900,3900,3900,3900,778
20241030,135200,91997975,3905,3905,3905,3905,0
20241030,135100,91997975,3905,3910,3910,3905,241
20241030,135000,91055670,3910,3910,3910,3910,0
20241030,134900,91055670,3910,3910,3910,3910,0
20241030,134800,91055670,3910,3910,3910,3910,0
20241030,134700,91055670,3910,3910,3910,3910,0
20241030,134600,91055670,3910,3910,3910,3910,0
20241030,134500,91055670,3910,3910,3910,3910,100
20241030,134400,90664670,3910,3910,3910,3910,0
20241030,134300,90664670,3910,3910,3910,3910,0
20241030,134200,90664670,3910,3905,3910,3905,60
20241030,134100,90430345,3905,3905,3905,3905,241
20241030,134000,89489240,3905,3910,3910,3900,543
20241030,133900,87369025,3910,3910,3910,3910,3686
20241030,133800,72956765,3910,3915,3915,3910,3482
20241030,133700,59341685,3920,3920,3920,3920,21
20241030,133600,59259365,3925,3925,3925,3925,0
20241030,133500,59259365,3925,3925,3925,3925,0
20241030,133400,59259365,3925,3925,3925,3925,0
20241030,133300,59259365,3925,3925,3925,3925,0
20241030,133200,59259365,3925,3920,3925,3920,2
20241030,133100,59251520,3920,3925,3925,3920,299
20241030,133000,58078245,3925,3920,3935,3920,705
20241030,132900,55313595,3910,3925,3925,3910,1207
20241030,132800,50589835,3950,3950,3950,3950,0
20241030,132700,50589835,3950,3950,3950,3950,0
20241030,132600,50589835,3950,3950,3950,3950,0
20241030,132500,50589835,3950,3945,3950,3945,200
20241030,132400,49799855,3925,3925,3925,3925,405
20241030,132300,48210230,3950,3950,3950,3950,0
20241030,132200,48210230,3950,3950,3950,3950,0
20241030,132100,48210230,3950,3945,3950,3945,10
20241030,132000,48170755,3940,3920,3940,3915,348
20241030,131900,46806645,3960,3960,3960,3960,0
20241030,131800,46806645,3960,3960,3960,3960,0
20241030,131700,46806645,3960,3935,3960,3915,991
20241030,131600,42923565,3960,3960,3960,3960,0
20241030,131500,42923565,3960,3960,3960,3960,0
20241030,131400,42923565,3960,3960,3960,3960,0
20241030,131300,42923565,3960,3960,3960,3960,0
20241030,131200,42923565,3960,3960,3960,3960,0
20241030,131100,42923565,3960,3960,3960,3960,0
20241030,131000,42923565,3960,3960,3960,3960,102
20241030,130900,42519645,3960,3960,3960,3960,0
20241030,130800,42519645,3960,3960,3960,3960,0
20241030,130700,42519645,3960,3960,3960,3960,6
20241030,130600,42495885,3960,3960,3960,3960,0
20241030,130500,42495885,3960,3960,3960,3960,0
20241030,130400,42495885,3960,3960,3960,3960,130
20241030,130300,41981085,3960,3960,3960,3960,0
20241030,130200,41981085,3960,3960,3960,3960,0
20241030,130100,41981085,3960,3960,3960,3960,0
20241030,130000,41981085,3960,3960,3960,3960,0
20241030,125900,41981085,3960,3960,3960,3960,0
20241030,125800,41981085,3960,3960,3960,3960,0
20241030,125700,41981085,3960,3960,3960,3960,0
20241030,125600,41981085,3960,3960,3960,3960,0
20241030,125500,41981085,3960,3960,3960,3960,0
20241030,125400,41981085,3960,3960,3960,3960,0
20241030,125300,41981085,3960,3960,3960,3960,0
20241030,125200,41981085,3960,3960,3960,3960,0
20241030,125100,41981085,3960,3960,3960,3960,0
20241030,125000,41981085,3960,3960,3960,3960,0
20241030,124900,41981085,3960,3960,3960,3960,0
20241030,124800,41981085,3960,3960,3960,3960,0
20241030,124700,41981085,3960,3960,3960,3960,0
20241030,124600,41981085,3960,3960,3960,3960,0
20241030,124500,41981085,3960,3960,3960,3960,0
20241030,124400,41981085,3960,3960,3960,3960,0
20241030,124300,41981085,3960,3960,3960,3960,1
20241030,124200,41977125,3960,3960,3960,3960,0
20241030,124100,41977125,3960,3960,3960,3960,3
20241030,124000,41965245,3960,3960,3960,3960,0
20241030,123900,41965245,3960,3960,3960,3960,0
20241030,123800,41965245,3960,3960,3960,3960,0
20241030,123700,41965245,3960,3960,3960,3960,0
20241030,123600,41965245,3960,3960,3960,3960,0
20241030,123500,41965245,3960,3960,3960,3960,0
20241030,123400,41965245,3960,3960,3960,3960,0
20241030,123300,41965245,3960,3960,3960,3960,0
20241030,123200,41965245,3960,3960,3960,3960,0
20241030,123100,41965245,3960,3930,3960,3930,3
20241030,123000,41953425,3955,3955,3955,3955,0
20241030,122900,41953425,3955,3955,3955,3955,0
20241030,122800,41953425,3955,3955,3955,3955,1
20241030,122700,41949470,3965,3965,3965,3965,0
20241030,122600,41949470,3965,3965,3965,3965,0
20241030,122500,41949470,3965,3965,3965,3965,0
20241030,122400,41949470,3965,3965,3965,3965,0
20241030,122300,41949470,3965,3965,3965,3965,0
20241030,122200,41949470,3965,3965,3965,3965,0
20241030,122100,41949470,3965,3965,3965,3965,0
20241030,122000,41949470,3965,3965,3965,3965,0
20241030,121900,41949470,3965,3965,3965,3965,0
20241030,121800,41949470,3965,3965,3965,3965,0
20241030,121700,41949470,3965,3965,3965,3965,0
20241030,121600,41949470,3965,3965,3965,3965,0
20241030,121500,41949470,3965,3965,3965,3965,0
20241030,121400,41949470,3965,3965,3965,3965,0
20241030,121300,41949470,3965,3965,3965,3965,0
20241030,121200,41949470,3965,3965,3965,3965,0
20241030,121100,41949470,3965,3965,3965,3965,0
20241030,121000,41949470,3965,3965,3965,3965,0
20241030,120900,41949470,3965,3965,3965,3965,0
20241030,120800,41949470,3965,3965,3965,3965,50
20241030,120700,41751220,3965,3965,3965,3965,0
20241030,120600,41751220,3965,3965,3965,3965,0
20241030,120500,41751220,3965,3965,3965,3965,0
20241030,120400,41751220,3965,3965,3965,3965,0
20241030,120300,41751220,3965,3965,3965,3965,0
20241030,120200,41751220,3965,3965,3965,3965,0
20241030,120100,41751220,3965,3965,3965,3965,0
20241030,120000,41751220,3965,3965,3965,3965,1
20241030,115900,41747255,3925,3925,3925,3925,0
20241030,115800,41747255,3925,3925,3925,3925,0
20241030,115700,41747255,3925,3925,3925,3925,0
20241030,115600,41747255,3925,3925,3925,3925,0
20241030,115500,41747255,3925,3925,3925,3925,0
20241030,115400,41747255,3925,3925,3925,3925,0
20241030,115300,41747255,3925,3925,3925,3925,0
20241030,115200,41747255,3925,3925,3925,3925,0
20241030,115100,41747255,3925,3925,3925,3925,0
20241030,115000,41747255,3925,3925,3925,3925,0
20241030,114900,41747255,3925,3925,3925,3925,0
20241030,114800,41747255,3925,3925,3925,3925,0
20241030,114700,41747255,3925,3925,3925,3925,0
20241030,114600,41747255,3925,3925,3925,3925,0
20241030,114500,41747255,3925,3925,3925,3925,0
20241030,114400,41747255,3925,3925,3925,3925,0
20241030,114300,41747255,3925,3925,3925,3925,0
20241030,114200,41747255,3925,3925,3925,3925,0
20241030,114100,41747255,3925,3925,3925,3925,0
20241030,114000,41747255,3925,3950,3950,3925,403
20241030,113900,40161160,3975,3975,3975,3975,0
20241030,113800,40161160,3975,3975,3975,3975,0
20241030,113700,40161160,3975,3975,3975,3975,0
20241030,113600,40161160,3975,3975,3975,3975,0
20241030,113500,40161160,3975,3975,3975,3975,0
20241030,113400,40161160,3975,3975,3975,3975,0
20241030,113300,40161160,3975,3975,3975,3975,0
20241030,113200,40161160,3975,3975,3975,3975,0
20241030,113100,40161160,3975,3975,3975,3975,0
20241030,113000,40161160,3975,3975,3975,3975,0
20241030,112900,40161160,3975,3975,3975,3975,0
20241030,112800,40161160,3975,3975,3975,3975,1
20241030,112700,40157185,3975,3975,3975,3975,65
20241030,112600,39898810,3975,3975,3975,3975,100
20241030,112500,39501310,3980,3980,3980,3980,0
20241030,112400,39501310,3980,3980,3980,3980,0
20241030,112300,39501310,3980,3980,3980,3980,0
20241030,112200,39501310,3980,3980,3980,3980,0
20241030,112100,39501310,3980,3980,3980,3980,0
20241030,112000,39501310,3980,3980,3980,3980,0
20241030,111900,39501310,3980,3975,3980,3975,136
20241030,111800,38960530,3980,3980,3980,3980,0
20241030,111700,38960530,3980,3980,3980,3980,0
20241030,111600,38960530,3980,3980,3980,3980,0
20241030,111500,38960530,3980,3980,3980,3980,0
20241030,111400,38960530,3980,3980,3980,3980,0
20241030,111300,38960530,3980,3975,3980,3975,260
20241030,111200,37927015,3970,3970,3970,3970,0
20241030,111100,37927015,3970,3970,3970,3970,0
20241030,111000,37927015,3970,3970,3970,3970,0
20241030,110900,37927015,3970,3970,3970,3970,0
20241030,110800,37927015,3970,3970,3970,3970,0
20241030,110700,37927015,3970,3970,3970,3970,0
20241030,110600,37927015,3970,3970,3970,3970,0
20241030,110500,37927015,3970,3970,3970,3970,0
20241030,110400,37927015,3970,3970,3970,3970,0
20241030,110300,37927015,3970,3970,3970,3970,0
20241030,110200,37927015,3970,3970,3970,3970,0
20241030,110100,37927015,3970,3970,3970,3970,0
20241030,110000,37927015,3970,3970,3970,3970,414
20241030,105900,36283435,3970,3970,3970,3970,0
20241030,105800,36283435,3970,3970,3970,3970,0
20241030,105700,36283435,3970,3970,3970,3970,0
20241030,105600,36283435,3970,3970,3970,3970,0
20241030,105500,36283435,3970,3970,3970,3970,0
20241030,105400,36283435,3970,3970,3970,3970,0
20241030,105300,36283435,3970,3970,3970,3970,0
20241030,105200,36283435,3970,3970,3970,3970,0
20241030,105100,36283435,3970,3970,3970,3970,80
20241030,105000,35965835,3980,3980,3980,3980,0
20241030,104900,35965835,3980,3980,3980,3980,0
20241030,104800,35965835,3980,3980,3980,3980,0
20241030,104700,35965835,3980,3980,3980,3980,0
20241030,104600,35965835,3980,3980,3980,3980,0
20241030,104500,35965835,3980,3980,3980,3980,0
20241030,104400,35965835,3980,3980,3980,3980,0
20241030,104300,35965835,3980,3980,3980,3980,0
20241030,104200,35965835,3980,3980,3980,3980,0
20241030,104100,35965835,3980,3980,3980,3980,0
20241030,104000,35965835,3980,3980,3980,3980,0
20241030,103900,35965835,3980,3980,3980,3980,0
20241030,103800,35965835,3980,3980,3980,3980,0
20241030,103700,35965835,3980,3980,3980,3980,0
20241030,103600,35965835,3980,3980,3980,3980,0
20241030,103500,35965835,3980,3980,3980,3980,0
20241030,103400,35965835,3980,3980,3980,3980,0
20241030,103300,35965835,3980,3980,3980,3980,0
20241030,103200,35965835,3980,3980,3980,3980,0
20241030,103100,35965835,3980,3980,3980,3980,0
20241030,103000,35965835,3980,3980,3980,3980,0
20241030,102900,35965835,3980,3980,3980,3980,0
20241030,102800,35965835,3980,3980,3980,3980,0
20241030,102700,35965835,3980,3980,3980,3980,0
20241030,102600,35965835,3980,3940,3980,3925,63
20241030,102500,35717390,3940,3940,3940,3940,1
20241030,102400,35713450,3960,3960,3960,3960,0
20241030,102300,35713450,3960,3960,3960,3960,0
20241030,102200,35713450,3960,3940,3960,3940,3
20241030,102100,35701610,3940,3940,3940,3940,10
20241030,102000,35662210,3940,3940,3940,3940,0
20241030,101900,35662210,3940,3940,3940,3940,7
20241030,101800,35634630,3940,3940,3940,3940,0
20241030,101700,35634630,3940,3940,3940,3940,0
20241030,101600,35634630,3940,3950,3950,3940,250
20241030,101500,34649560,3980,3980,3980,3980,0
20241030,101400,34649560,3980,3980,3980,3980,0
20241030,101300,34649560,3980,3980,3980,3980,0
20241030,101200,34649560,3980,3980,3980,3980,0
20241030,101100,34649560,3980,3970,3980,3970,68
20241030,101000,34379290,3960,3960,3960,3960,0
20241030,100900,34379290,3960,3960,3960,3960,0
20241030,100800,34379290,3960,3960,3960,3960,19
20241030,100700,34304050,3960,3960,3960,3960,2
20241030,100600,34296130,3960,3965,3965,3960,18
20241030,100500,34224845,3960,3960,3960,3960,0
20241030,100400,34224845,3960,3980,3980,3960,2
20241030,100300,34216905,3960,3960,3960,3960,2
20241030,100200,34208985,3985,3985,3985,3985,20
20241030,100100,34129285,3995,3995,3995,3995,0
20241030,100000,34129285,3995,3995,3995,3995,0
20241030,095900,34129285,3995,3995,3995,3995,0
20241030,095800,34129285,3995,3995,3995,3995,0
20241030,095700,34129285,3995,3995,3995,3995,0
20241030,095600,34129285,3995,3995,3995,3995,0
20241030,095500,34129285,3995,3995,3995,3995,0
20241030,095400,34129285,3995,3995,3995,3995,0
20241030,095300,34129285,3995,3995,3995,3995,0
20241030,095200,34129285,3995,3995,3995,3995,0
20241030,095100,34129285,3995,3995,3995,3995,0
20241030,095000,34129285,3995,3995,3995,3995,48
20241030,094900,33937525,3995,3995,3995,3995,22
20241030,094800,33849635,4000,4000,4000,4000,5
20241030,094700,33829635,4000,3945,4000,3940,1108
20241030,094600,29415405,3945,3910,3945,3910,392
20241030,094500,27879390,3935,3920,3935,3920,202
20241030,094400,27087525,3920,3915,3920,3915,195
20241030,094300,26324075,3910,3910,3910,3910,481
20241030,094200,24443365,3910,3905,3910,3905,20
20241030,094100,24365215,3910,3905,3910,3905,121
20241030,094000,23892705,3910,3910,3910,3910,0
20241030,093900,23892705,3910,3890,3910,3875,1430
20241030,093800,18336235,3890,3880,3890,3880,200
20241030,093700,17560225,3875,3880,3880,3875,702
20241030,093600,14839970,3875,3875,3875,3875,154
20241030,093500,14243220,3875,3875,3875,3875,0
20241030,093400,14243220,3875,3875,3875,3875,0
20241030,093300,14243220,3875,3875,3875,3875,0
20241030,093200,14243220,3875,3875,3875,3875,0
20241030,093100,14243220,3875,3860,3875,3860,2
20241030,093000,14235485,3860,3860,3860,3860,0
20241030,092900,14235485,3860,3860,3860,3860,0
20241030,092800,14235485,3860,3860,3860,3860,0
20241030,092700,14235485,3860,3860,3860,3860,0
20241030,092600,14235485,3860,3860,3860,3860,0
20241030,092500,14235485,3860,3860,3860,3860,0
20241030,092400,14235485,3860,3860,3860,3860,300
20241030,092300,13077485,3860,3865,3865,3860,3
20241030,092200,13065900,3915,3900,3915,3900,300
20241030,092100,11895740,3855,3865,3865,3855,285
20241030,092000,10795410,3900,3900,3900,3900,0
20241030,091900,10795410,3900,3900,3900,3900,0
20241030,091800,10795410,3900,3900,3900,3900,0
20241030,091700,10795410,3900,3900,3900,3900,0
20241030,091600,10795410,3900,3900,3900,3900,0
20241030,091500,10795410,3900,3895,3900,3895,80
20241030,091400,10483745,3895,3895,3895,3895,0
20241030,091300,10483745,3895,3895,3895,3895,0
20241030,091200,10483745,3895,3895,3895,3895,0
20241030,091100,10483745,3895,3895,3895,3895,0
20241030,091000,10483745,3895,3885,3895,3885,505
20241030,090900,8519370,3890,3890,3890,3890,0
20241030,090800,8519370,3890,3890,3890,3890,20
20241030,090700,8441570,3855,3855,3855,3855,497
20241030,090600,6525635,3855,3855,3855,3855,250
20241030,090500,5561885,3855,3865,3865,3855,56
20241030,090400,5345460,3865,3875,3875,3865,501
20241030,090300,3408320,3900,3900,3900,3900,0
20241030,090200,3408320,3900,3900,3900,3900,0
20241030,090100,3408320,3900,3900,3900,3900,300
20241030,090000,2238320,3900,3870,3900,3870,578