KissMeData/318010/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,211900,102250640,5550,5550,5550,5550,879
20241030,211800,102250640,5550,5550,5550,5550,0
20241030,211700,102250640,5550,5550,5550,5550,0
20241030,211600,102250640,5550,5550,5550,5550,0
20241030,211500,102250640,5550,5550,5550,5550,0
20241030,211400,102250640,5550,5550,5550,5550,0
20241030,211300,102250640,5550,5550,5550,5550,0
20241030,211200,102250640,5550,5550,5550,5550,0
20241030,211100,102250640,5550,5550,5550,5550,0
20241030,211000,102250640,5550,5550,5550,5550,0
20241030,210900,102250640,5550,5550,5550,5550,0
20241030,210800,102250640,5550,5550,5550,5550,0
20241030,210700,102250640,5550,5550,5550,5550,0
20241030,210600,102250640,5550,5550,5550,5550,0
20241030,210500,102250640,5550,5550,5550,5550,0
20241030,210400,102250640,5550,5550,5550,5550,0
20241030,210300,102250640,5550,5550,5550,5550,0
20241030,210200,102250640,5550,5550,5550,5550,0
20241030,210100,102250640,5550,5550,5550,5550,0
20241030,210000,102250640,5550,5550,5550,5550,0
20241030,205900,102250640,5550,5550,5550,5550,0
20241030,205800,102250640,5550,5550,5550,5550,0
20241030,205700,102250640,5550,5550,5550,5550,0
20241030,205600,102250640,5550,5550,5550,5550,0
20241030,205500,102250640,5550,5550,5550,5550,0
20241030,205400,102250640,5550,5550,5550,5550,0
20241030,205300,102250640,5550,5550,5550,5550,0
20241030,205200,102250640,5550,5550,5550,5550,0
20241030,205100,102250640,5550,5550,5550,5550,0
20241030,205000,102250640,5550,5550,5550,5550,0
20241030,204900,102250640,5550,5550,5550,5550,879
20241030,204800,102250640,5550,5550,5550,5550,0
20241030,204700,102250640,5550,5550,5550,5550,0
20241030,204600,102250640,5550,5550,5550,5550,0
20241030,204500,102250640,5550,5550,5550,5550,0
20241030,204400,102250640,5550,5550,5550,5550,0
20241030,204300,102250640,5550,5550,5550,5550,0
20241030,204200,102250640,5550,5550,5550,5550,0
20241030,204100,102250640,5550,5550,5550,5550,0
20241030,204000,102250640,5550,5550,5550,5550,0
20241030,203900,102250640,5550,5550,5550,5550,0
20241030,203800,102250640,5550,5550,5550,5550,0
20241030,203700,102250640,5550,5550,5550,5550,0
20241030,203600,102250640,5550,5550,5550,5550,0
20241030,203500,102250640,5550,5550,5550,5550,0
20241030,203400,102250640,5550,5550,5550,5550,0
20241030,203300,102250640,5550,5550,5550,5550,0
20241030,203200,102250640,5550,5550,5550,5550,0
20241030,203100,102250640,5550,5550,5550,5550,0
20241030,203000,102250640,5550,5550,5550,5550,0
20241030,202900,102250640,5550,5550,5550,5550,0
20241030,202800,102250640,5550,5550,5550,5550,0
20241030,202700,102250640,5550,5550,5550,5550,0
20241030,202600,102250640,5550,5550,5550,5550,0
20241030,202500,102250640,5550,5550,5550,5550,0
20241030,202400,102250640,5550,5550,5550,5550,0
20241030,202300,102250640,5550,5550,5550,5550,0
20241030,202200,102250640,5550,5550,5550,5550,0
20241030,202100,102250640,5550,5550,5550,5550,0
20241030,202000,102250640,5550,5550,5550,5550,0
20241030,201900,102250640,5550,5550,5550,5550,879
20241030,201800,102250640,5550,5550,5550,5550,0
20241030,201700,102250640,5550,5550,5550,5550,0
20241030,201600,102250640,5550,5550,5550,5550,0
20241030,201500,102250640,5550,5550,5550,5550,0
20241030,201400,102250640,5550,5550,5550,5550,0
20241030,201300,102250640,5550,5550,5550,5550,0
20241030,201200,102250640,5550,5550,5550,5550,0
20241030,201100,102250640,5550,5550,5550,5550,0
20241030,201000,102250640,5550,5550,5550,5550,0
20241030,200900,102250640,5550,5550,5550,5550,0
20241030,200800,102250640,5550,5550,5550,5550,0
20241030,200700,102250640,5550,5550,5550,5550,0
20241030,200600,102250640,5550,5550,5550,5550,0
20241030,200500,102250640,5550,5550,5550,5550,0
20241030,200400,102250640,5550,5550,5550,5550,0
20241030,200300,102250640,5550,5550,5550,5550,0
20241030,200200,102250640,5550,5550,5550,5550,0
20241030,200100,102250640,5550,5550,5550,5550,0
20241030,200000,102250640,5550,5550,5550,5550,0
20241030,195900,102250640,5550,5550,5550,5550,0
20241030,195800,102250640,5550,5550,5550,5550,0
20241030,195700,102250640,5550,5550,5550,5550,0
20241030,195600,102250640,5550,5550,5550,5550,0
20241030,195500,102250640,5550,5550,5550,5550,0
20241030,195400,102250640,5550,5550,5550,5550,0
20241030,195300,102250640,5550,5550,5550,5550,0
20241030,195200,102250640,5550,5550,5550,5550,0
20241030,195100,102250640,5550,5550,5550,5550,0
20241030,195000,102250640,5550,5550,5550,5550,0
20241030,194900,102250640,5550,5550,5550,5550,879
20241030,194800,102250640,5550,5550,5550,5550,0
20241030,194700,102250640,5550,5550,5550,5550,0
20241030,194600,102250640,5550,5550,5550,5550,0
20241030,194500,102250640,5550,5550,5550,5550,0
20241030,194400,102250640,5550,5550,5550,5550,0
20241030,194300,102250640,5550,5550,5550,5550,0
20241030,194200,102250640,5550,5550,5550,5550,0
20241030,194100,102250640,5550,5550,5550,5550,0
20241030,194000,102250640,5550,5550,5550,5550,0
20241030,193900,102250640,5550,5550,5550,5550,0
20241030,193800,102250640,5550,5550,5550,5550,0
20241030,193700,102250640,5550,5550,5550,5550,0
20241030,193600,102250640,5550,5550,5550,5550,0
20241030,193500,102250640,5550,5550,5550,5550,0
20241030,193400,102250640,5550,5550,5550,5550,0
20241030,193300,102250640,5550,5550,5550,5550,0
20241030,193200,102250640,5550,5550,5550,5550,0
20241030,193100,102250640,5550,5550,5550,5550,0
20241030,193000,102250640,5550,5550,5550,5550,0
20241030,192900,102250640,5550,5550,5550,5550,0
20241030,192800,102250640,5550,5550,5550,5550,0
20241030,192700,102250640,5550,5550,5550,5550,0
20241030,192600,102250640,5550,5550,5550,5550,0
20241030,192500,102250640,5550,5550,5550,5550,0
20241030,192400,102250640,5550,5550,5550,5550,0
20241030,192300,102250640,5550,5550,5550,5550,0
20241030,192200,102250640,5550,5550,5550,5550,0
20241030,192100,102250640,5550,5550,5550,5550,0
20241030,192000,102250640,5550,5550,5550,5550,0
20241030,191900,102250640,5550,5550,5550,5550,879
20241030,191800,102250640,5550,5550,5550,5550,0
20241030,191700,102250640,5550,5550,5550,5550,0
20241030,191600,102250640,5550,5550,5550,5550,0
20241030,191500,102250640,5550,5550,5550,5550,0
20241030,191400,102250640,5550,5550,5550,5550,0
20241030,191300,102250640,5550,5550,5550,5550,0
20241030,191200,102250640,5550,5550,5550,5550,0
20241030,191100,102250640,5550,5550,5550,5550,0
20241030,191000,102250640,5550,5550,5550,5550,0
20241030,190900,102250640,5550,5550,5550,5550,0
20241030,190800,102250640,5550,5550,5550,5550,0
20241030,190700,102250640,5550,5550,5550,5550,0
20241030,190600,102250640,5550,5550,5550,5550,0
20241030,190500,102250640,5550,5550,5550,5550,0
20241030,190400,102250640,5550,5550,5550,5550,0
20241030,190300,102250640,5550,5550,5550,5550,0
20241030,190200,102250640,5550,5550,5550,5550,0
20241030,190100,102250640,5550,5550,5550,5550,0
20241030,190000,102250640,5550,5550,5550,5550,0
20241030,185900,102250640,5550,5550,5550,5550,0
20241030,185800,102250640,5550,5550,5550,5550,0
20241030,185700,102250640,5550,5550,5550,5550,0
20241030,185600,102250640,5550,5550,5550,5550,0
20241030,185500,102250640,5550,5550,5550,5550,0
20241030,185400,102250640,5550,5550,5550,5550,0
20241030,185300,102250640,5550,5550,5550,5550,0
20241030,185200,102250640,5550,5550,5550,5550,0
20241030,185100,102250640,5550,5550,5550,5550,0
20241030,185000,102250640,5550,5550,5550,5550,0
20241030,184900,102250640,5550,5550,5550,5550,879
20241030,184800,102250640,5550,5550,5550,5550,0
20241030,184700,102250640,5550,5550,5550,5550,0
20241030,184600,102250640,5550,5550,5550,5550,0
20241030,184500,102250640,5550,5550,5550,5550,0
20241030,184400,102250640,5550,5550,5550,5550,0
20241030,184300,102250640,5550,5550,5550,5550,0
20241030,184200,102250640,5550,5550,5550,5550,0
20241030,184100,102250640,5550,5550,5550,5550,0
20241030,184000,102250640,5550,5550,5550,5550,0
20241030,183900,102250640,5550,5550,5550,5550,0
20241030,183800,102250640,5550,5550,5550,5550,0
20241030,183700,102250640,5550,5550,5550,5550,0
20241030,183600,102250640,5550,5550,5550,5550,0
20241030,183500,102250640,5550,5550,5550,5550,0
20241030,183400,102250640,5550,5550,5550,5550,0
20241030,183300,102250640,5550,5550,5550,5550,0
20241030,183200,102250640,5550,5550,5550,5550,0
20241030,183100,102250640,5550,5550,5550,5550,0
20241030,183000,102250640,5550,5550,5550,5550,0
20241030,182900,102250640,5550,5550,5550,5550,0
20241030,182800,102250640,5550,5550,5550,5550,0
20241030,182700,102250640,5550,5550,5550,5550,0
20241030,182600,102250640,5550,5550,5550,5550,0
20241030,182500,102250640,5550,5550,5550,5550,0
20241030,182400,102250640,5550,5550,5550,5550,0
20241030,182300,102250640,5550,5550,5550,5550,0
20241030,182200,102250640,5550,5550,5550,5550,0
20241030,182100,102250640,5550,5550,5550,5550,0
20241030,182000,102250640,5550,5550,5550,5550,0
20241030,181900,102250640,5550,5550,5550,5550,879
20241030,181800,102250640,5550,5550,5550,5550,0
20241030,181700,102250640,5550,5550,5550,5550,0
20241030,181600,102250640,5550,5550,5550,5550,0
20241030,181500,102250640,5550,5550,5550,5550,0
20241030,181400,102250640,5550,5550,5550,5550,0
20241030,181300,102250640,5550,5550,5550,5550,0
20241030,181200,102250640,5550,5550,5550,5550,0
20241030,181100,102250640,5550,5550,5550,5550,0
20241030,181000,102250640,5550,5550,5550,5550,0
20241030,180900,102250640,5550,5550,5550,5550,0
20241030,180800,102250640,5550,5550,5550,5550,0
20241030,180700,102250640,5550,5550,5550,5550,0
20241030,180600,102250640,5550,5550,5550,5550,0
20241030,180500,102250640,5550,5550,5550,5550,0
20241030,180400,102250640,5550,5550,5550,5550,0
20241030,180300,102250640,5550,5550,5550,5550,0
20241030,180200,102250640,5550,5550,5550,5550,0
20241030,180100,102250640,5550,5550,5550,5550,0
20241030,180000,102250640,5550,5550,5550,5550,0
20241030,175900,102250640,5550,5550,5550,5550,0
20241030,175800,102250640,5550,5550,5550,5550,0
20241030,175700,102250640,5550,5550,5550,5550,0
20241030,175600,102250640,5550,5550,5550,5550,0
20241030,175500,102250640,5550,5550,5550,5550,0
20241030,175400,102250640,5550,5550,5550,5550,0
20241030,175300,102250640,5550,5550,5550,5550,0
20241030,175200,102250640,5550,5550,5550,5550,0
20241030,175100,102250640,5550,5550,5550,5550,0
20241030,175000,102250640,5550,5550,5550,5550,0
20241030,174900,102250640,5550,5550,5550,5550,879
20241030,174800,102250640,5550,5550,5550,5550,0
20241030,174700,102250640,5550,5550,5550,5550,0
20241030,174600,102250640,5550,5550,5550,5550,0
20241030,174500,102250640,5550,5550,5550,5550,0
20241030,174400,102250640,5550,5550,5550,5550,0
20241030,174300,102250640,5550,5550,5550,5550,0
20241030,174200,102250640,5550,5550,5550,5550,0
20241030,174100,102250640,5550,5550,5550,5550,0
20241030,174000,102250640,5550,5550,5550,5550,0
20241030,173900,102250640,5550,5550,5550,5550,0
20241030,173800,102250640,5550,5550,5550,5550,0
20241030,173700,102250640,5550,5550,5550,5550,0
20241030,173600,102250640,5550,5550,5550,5550,0
20241030,173500,102250640,5550,5550,5550,5550,0
20241030,173400,102250640,5550,5550,5550,5550,0
20241030,173300,102250640,5550,5550,5550,5550,0
20241030,173200,102250640,5550,5550,5550,5550,0
20241030,173100,102250640,5550,5550,5550,5550,0
20241030,173000,102250640,5550,5550,5550,5550,0
20241030,172900,102250640,5550,5550,5550,5550,0
20241030,172800,102250640,5550,5550,5550,5550,0
20241030,172700,102250640,5550,5550,5550,5550,0
20241030,172600,102250640,5550,5550,5550,5550,0
20241030,172500,102250640,5550,5550,5550,5550,0
20241030,172400,102250640,5550,5550,5550,5550,0
20241030,172300,102250640,5550,5550,5550,5550,0
20241030,172200,102250640,5550,5550,5550,5550,0
20241030,172100,102250640,5550,5550,5550,5550,0
20241030,172000,102250640,5550,5550,5550,5550,0
20241030,171900,102250640,5550,5550,5550,5550,879
20241030,171800,102250640,5550,5550,5550,5550,0
20241030,171700,102250640,5550,5550,5550,5550,0
20241030,171600,102250640,5550,5550,5550,5550,0
20241030,171500,102250640,5550,5550,5550,5550,0
20241030,171400,102250640,5550,5550,5550,5550,0
20241030,171300,102250640,5550,5550,5550,5550,0
20241030,171200,102250640,5550,5550,5550,5550,0
20241030,171100,102250640,5550,5550,5550,5550,0
20241030,171000,102250640,5550,5550,5550,5550,0
20241030,170900,102250640,5550,5550,5550,5550,0
20241030,170800,102250640,5550,5550,5550,5550,0
20241030,170700,102250640,5550,5550,5550,5550,0
20241030,170600,102250640,5550,5550,5550,5550,0
20241030,170500,102250640,5550,5550,5550,5550,0
20241030,170400,102250640,5550,5550,5550,5550,0
20241030,170300,102250640,5550,5550,5550,5550,0
20241030,170200,102250640,5550,5550,5550,5550,0
20241030,170100,102250640,5550,5550,5550,5550,0
20241030,170000,102250640,5550,5550,5550,5550,0
20241030,165900,102250640,5550,5550,5550,5550,0
20241030,165800,102250640,5550,5550,5550,5550,0
20241030,165700,102250640,5550,5550,5550,5550,0
20241030,165600,102250640,5550,5550,5550,5550,0
20241030,165500,102250640,5550,5550,5550,5550,0
20241030,165400,102250640,5550,5550,5550,5550,0
20241030,165300,102250640,5550,5550,5550,5550,0
20241030,165200,102250640,5550,5550,5550,5550,0
20241030,165100,102250640,5550,5550,5550,5550,0
20241030,165000,102250640,5550,5550,5550,5550,0
20241030,164900,102250640,5550,5550,5550,5550,879
20241030,164800,102250640,5550,5550,5550,5550,0
20241030,164700,102250640,5550,5550,5550,5550,0
20241030,164600,102250640,5550,5550,5550,5550,0
20241030,164500,102250640,5550,5550,5550,5550,0
20241030,164400,102250640,5550,5550,5550,5550,0
20241030,164300,102250640,5550,5550,5550,5550,0
20241030,164200,102250640,5550,5550,5550,5550,0
20241030,164100,102250640,5550,5550,5550,5550,0
20241030,164000,102250640,5550,5550,5550,5550,0
20241030,163900,102250640,5550,5550,5550,5550,0
20241030,163800,102250640,5550,5550,5550,5550,0
20241030,163700,102250640,5550,5550,5550,5550,0
20241030,163600,102250640,5550,5550,5550,5550,0
20241030,163500,102250640,5550,5550,5550,5550,0
20241030,163400,102250640,5550,5550,5550,5550,0
20241030,163300,102250640,5550,5550,5550,5550,0
20241030,163200,102250640,5550,5550,5550,5550,0
20241030,163100,102250640,5550,5550,5550,5550,0
20241030,163000,102250640,5550,5550,5550,5550,0
20241030,162900,102250640,5550,5550,5550,5550,0
20241030,162800,102250640,5550,5550,5550,5550,0
20241030,162700,102250640,5550,5550,5550,5550,0
20241030,162600,102250640,5550,5550,5550,5550,0
20241030,162500,102250640,5550,5550,5550,5550,0
20241030,162400,102250640,5550,5550,5550,5550,0
20241030,162300,102250640,5550,5550,5550,5550,0
20241030,162200,102250640,5550,5550,5550,5550,0
20241030,162100,102250640,5550,5550,5550,5550,0
20241030,162000,102250640,5550,5550,5550,5550,0
20241030,161900,102250640,5550,5550,5550,5550,879
20241030,161800,102250640,5550,5550,5550,5550,0
20241030,161700,102250640,5550,5550,5550,5550,0
20241030,161600,102250640,5550,5550,5550,5550,0
20241030,161500,102250640,5550,5550,5550,5550,0
20241030,161400,102250640,5550,5550,5550,5550,0
20241030,161300,102250640,5550,5550,5550,5550,0
20241030,161200,102250640,5550,5550,5550,5550,0
20241030,161100,102250640,5550,5550,5550,5550,0
20241030,161000,102250640,5550,5550,5550,5550,0
20241030,160900,102250640,5550,5550,5550,5550,0
20241030,160800,102250640,5550,5550,5550,5550,0
20241030,160700,102250640,5550,5550,5550,5550,0
20241030,160600,102250640,5550,5550,5550,5550,0
20241030,160500,102250640,5550,5550,5550,5550,0
20241030,160400,102250640,5550,5550,5550,5550,0
20241030,160300,102250640,5550,5550,5550,5550,0
20241030,160200,102250640,5550,5550,5550,5550,0
20241030,160100,102250640,5550,5550,5550,5550,0
20241030,160000,102250640,5550,5550,5550,5550,0
20241030,155900,102250640,5550,5550,5550,5550,0
20241030,155800,102250640,5550,5550,5550,5550,0
20241030,155700,102250640,5550,5550,5550,5550,0
20241030,155600,102250640,5550,5550,5550,5550,0
20241030,155500,102250640,5550,5550,5550,5550,0
20241030,155400,102250640,5550,5550,5550,5550,0
20241030,155300,102250640,5550,5550,5550,5550,0
20241030,155200,102250640,5550,5550,5550,5550,0
20241030,155100,102250640,5550,5550,5550,5550,0
20241030,155000,102250640,5550,5550,5550,5550,0
20241030,154900,102250640,5550,5550,5550,5550,879
20241030,154800,102250640,5550,5550,5550,5550,0
20241030,154700,102250640,5550,5550,5550,5550,0
20241030,154600,102250640,5550,5550,5550,5550,0
20241030,154500,102250640,5550,5550,5550,5550,0
20241030,154400,102250640,5550,5550,5550,5550,0
20241030,154300,102250640,5550,5550,5550,5550,0
20241030,154200,102250640,5550,5550,5550,5550,0
20241030,154100,102250640,5550,5550,5550,5550,0
20241030,154000,102250640,5550,5550,5550,5550,0
20241030,153900,102250640,5550,5550,5550,5550,0
20241030,153800,102250640,5550,5550,5550,5550,0
20241030,153700,102250640,5550,5550,5550,5550,0
20241030,153600,102250640,5550,5550,5550,5550,0
20241030,153500,102250640,5550,5550,5550,5550,0
20241030,153400,102250640,5550,5550,5550,5550,0
20241030,153300,102250640,5550,5550,5550,5550,0
20241030,153200,102250640,5550,5550,5550,5550,0
20241030,153100,102250640,5550,5550,5550,5550,0
20241030,153000,102250640,5550,5550,5550,5550,879
20241030,152900,97372190,5550,5550,5550,5550,0
20241030,152800,97372190,5550,5550,5550,5550,0
20241030,152700,97372190,5550,5550,5550,5550,0
20241030,152600,97372190,5550,5550,5550,5550,0
20241030,152500,97372190,5550,5550,5550,5550,0
20241030,152400,97372190,5550,5550,5550,5550,0
20241030,152300,97372190,5550,5550,5550,5550,0
20241030,152200,97372190,5550,5550,5550,5550,0
20241030,152100,97372190,5550,5550,5550,5550,0
20241030,152000,97372190,5550,5550,5550,5550,0
20241030,151900,97372190,5550,5550,5550,5550,0
20241030,151800,97372190,5550,5550,5550,5550,6
20241030,151700,97338890,5550,5540,5550,5540,26
20241030,151600,97194800,5540,5540,5540,5540,10
20241030,151500,97139400,5550,5530,5550,5530,17
20241030,151400,97045340,5540,5540,5540,5530,95
20241030,151300,96519180,5530,5550,5550,5530,306
20241030,151200,94826240,5540,5530,5540,5530,109
20241030,151100,94222530,5530,5530,5530,5530,0
20241030,151000,94222530,5530,5550,5550,5530,331
20241030,150900,92391980,5570,5570,5570,5570,0
20241030,150800,92391980,5570,5570,5570,5570,0
20241030,150700,92391980,5570,5570,5570,5570,0
20241030,150600,92391980,5570,5570,5570,5570,0
20241030,150500,92391980,5570,5570,5570,5570,1
20241030,150400,92386410,5570,5570,5570,5570,0
20241030,150300,92386410,5570,5570,5570,5570,0
20241030,150200,92386410,5570,5570,5570,5570,0
20241030,150100,92386410,5570,5570,5570,5570,0
20241030,150000,92386410,5570,5570,5570,5570,0
20241030,145900,92386410,5570,5570,5570,5570,0
20241030,145800,92386410,5570,5570,5570,5570,0
20241030,145700,92386410,5570,5570,5570,5570,2
20241030,145600,92375270,5530,5530,5530,5530,0
20241030,145500,92375270,5530,5530,5530,5530,0
20241030,145400,92375270,5530,5530,5530,5530,0
20241030,145300,92375270,5530,5530,5530,5530,0
20241030,145200,92375270,5530,5530,5530,5530,0
20241030,145100,92375270,5530,5550,5550,5530,628
20241030,145000,88900130,5550,5550,5550,5550,200
20241030,144900,87790130,5550,5550,5550,5550,0
20241030,144800,87790130,5550,5550,5550,5550,0
20241030,144700,87790130,5550,5570,5570,5550,122
20241030,144600,87112000,5590,5590,5590,5590,0
20241030,144500,87112000,5590,5590,5590,5590,0
20241030,144400,87112000,5590,5590,5590,5590,0
20241030,144300,87112000,5590,5590,5590,5590,1
20241030,144200,87106410,5550,5550,5550,5550,259
20241030,144100,85668960,5560,5580,5580,5560,52
20241030,144000,85379810,5590,5590,5590,5590,0
20241030,143900,85379810,5590,5590,5590,5590,0
20241030,143800,85379810,5590,5590,5590,5590,0
20241030,143700,85379810,5590,5590,5590,5590,3
20241030,143600,85363040,5560,5560,5560,5560,0
20241030,143500,85363040,5560,5560,5560,5560,0
20241030,143400,85363040,5560,5580,5580,5560,180
20241030,143300,84361510,5580,5580,5580,5580,0
20241030,143200,84361510,5580,5580,5580,5580,0
20241030,143100,84361510,5580,5580,5580,5580,0
20241030,143000,84361510,5580,5580,5580,5580,0
20241030,142900,84361510,5580,5580,5580,5580,0
20241030,142800,84361510,5580,5580,5580,5580,0
20241030,142700,84361510,5580,5580,5580,5580,0
20241030,142600,84361510,5580,5580,5580,5580,5
20241030,142500,84333610,5560,5560,5560,5560,0
20241030,142400,84333610,5560,5560,5560,5560,0
20241030,142300,84333610,5560,5560,5560,5560,0
20241030,142200,84333610,5560,5560,5560,5560,0
20241030,142100,84333610,5560,5560,5560,5560,0
20241030,142000,84333610,5560,5560,5560,5560,0
20241030,141900,84333610,5560,5560,5560,5560,2
20241030,141800,84322490,5560,5560,5560,5560,1
20241030,141700,84316930,5570,5570,5570,5570,1
20241030,141600,84311360,5580,5580,5580,5580,0
20241030,141500,84311360,5580,5580,5580,5580,0
20241030,141400,84311360,5580,5580,5580,5580,0
20241030,141300,84311360,5580,5580,5580,5580,0
20241030,141200,84311360,5580,5580,5580,5580,0
20241030,141100,84311360,5580,5580,5580,5580,0
20241030,141000,84311360,5580,5580,5580,5580,1
20241030,140900,84305780,5570,5570,5570,5570,0
20241030,140800,84305780,5570,5550,5570,5550,236
20241030,140700,82995920,5560,5560,5560,5560,0
20241030,140600,82995920,5560,5580,5580,5560,267
20241030,140500,81510970,5590,5590,5590,5590,0
20241030,140400,81510970,5590,5590,5590,5590,1
20241030,140300,81505380,5560,5560,5560,5560,0
20241030,140200,81505380,5560,5560,5560,5560,0
20241030,140100,81505380,5560,5560,5560,5560,0
20241030,140000,81505380,5560,5560,5560,5560,0
20241030,135900,81505380,5560,5560,5560,5560,0
20241030,135800,81505380,5560,5560,5560,5560,0
20241030,135700,81505380,5560,5560,5560,5560,0
20241030,135600,81505380,5560,5560,5560,5560,0
20241030,135500,81505380,5560,5560,5560,5560,0
20241030,135400,81505380,5560,5560,5560,5560,0
20241030,135300,81505380,5560,5560,5560,5560,0
20241030,135200,81505380,5560,5560,5560,5560,0
20241030,135100,81505380,5560,5560,5560,5560,0
20241030,135000,81505380,5560,5560,5560,5560,0
20241030,134900,81505380,5560,5560,5560,5560,0
20241030,134800,81505380,5560,5560,5560,5560,0
20241030,134700,81505380,5560,5560,5560,5560,0
20241030,134600,81505380,5560,5560,5560,5560,0
20241030,134500,81505380,5560,5560,5560,5560,1
20241030,134400,81499820,5560,5560,5560,5560,0
20241030,134300,81499820,5560,5570,5570,5560,338
20241030,134200,79620410,5570,5570,5570,5570,30
20241030,134100,79453310,5570,5570,5570,5570,1
20241030,134000,79447740,5560,5560,5560,5560,0
20241030,133900,79447740,5560,5560,5560,5560,0
20241030,133800,79447740,5560,5560,5560,5560,0
20241030,133700,79447740,5560,5560,5560,5560,0
20241030,133600,79447740,5560,5560,5560,5560,0
20241030,133500,79447740,5560,5560,5560,5560,0
20241030,133400,79447740,5560,5570,5570,5560,500
20241030,133300,76667730,5560,5570,5570,5560,550
20241030,133200,73609680,5560,5560,5560,5560,50
20241030,133100,73331680,5570,5570,5570,5570,0
20241030,133000,73331680,5570,5580,5580,5570,6
20241030,132900,73298250,5600,5600,5600,5600,0
20241030,132800,73298250,5600,5600,5600,5600,1
20241030,132700,73292650,5590,5590,5590,5590,3
20241030,132600,73275880,5570,5570,5570,5570,0
20241030,132500,73275880,5570,5570,5570,5570,0
20241030,132400,73275880,5570,5570,5570,5570,6
20241030,132300,73242460,5570,5570,5570,5570,50
20241030,132200,72963960,5570,5570,5570,5570,89
20241030,132100,72468230,5570,5570,5570,5570,60
20241030,132000,72134030,5570,5570,5570,5570,854
20241030,131900,67377250,5580,5580,5580,5580,91
20241030,131800,66869470,5580,5580,5580,5580,0
20241030,131700,66869470,5580,5580,5580,5580,0
20241030,131600,66869470,5580,5580,5580,5580,0
20241030,131500,66869470,5580,5580,5580,5580,0
20241030,131400,66869470,5580,5580,5580,5580,0
20241030,131300,66869470,5580,5580,5580,5580,13
20241030,131200,66796930,5590,5590,5590,5590,0
20241030,131100,66796930,5590,5590,5590,5590,0
20241030,131000,66796930,5590,5590,5590,5590,0
20241030,130900,66796930,5590,5590,5590,5590,1
20241030,130800,66791340,5600,5600,5600,5600,0
20241030,130700,66791340,5600,5600,5600,5600,0
20241030,130600,66791340,5600,5600,5600,5600,0
20241030,130500,66791340,5600,5600,5600,5600,0
20241030,130400,66791340,5600,5600,5600,5600,0
20241030,130300,66791340,5600,5600,5600,5600,1
20241030,130200,66785740,5600,5600,5600,5600,0
20241030,130100,66785740,5600,5600,5600,5600,20
20241030,130000,66673740,5580,5580,5580,5580,0
20241030,125900,66673740,5580,5580,5580,5580,0
20241030,125800,66673740,5580,5580,5580,5580,0
20241030,125700,66673740,5580,5580,5580,5580,0
20241030,125600,66673740,5580,5580,5580,5580,18
20241030,125500,66573300,5580,5580,5580,5580,0
20241030,125400,66573300,5580,5580,5580,5580,0
20241030,125300,66573300,5580,5580,5580,5580,0
20241030,125200,66573300,5580,5580,5580,5580,0
20241030,125100,66573300,5580,5580,5580,5580,10
20241030,125000,66517500,5580,5580,5580,5580,0
20241030,124900,66517500,5580,5580,5580,5580,0
20241030,124800,66517500,5580,5580,5580,5580,0
20241030,124700,66517500,5580,5580,5580,5580,64
20241030,124600,66160380,5580,5580,5580,5580,0
20241030,124500,66160380,5580,5580,5580,5580,0
20241030,124400,66160380,5580,5580,5580,5580,0
20241030,124300,66160380,5580,5580,5580,5580,1
20241030,124200,66154800,5580,5590,5590,5580,489
20241030,124100,63424480,5600,5600,5600,5600,35
20241030,124000,63228480,5600,5600,5600,5600,50
20241030,123900,62948480,5610,5610,5610,5610,0
20241030,123800,62948480,5610,5610,5610,5610,30
20241030,123700,62780180,5610,5610,5610,5610,50
20241030,123600,62499680,5610,5610,5610,5610,0
20241030,123500,62499680,5610,5610,5610,5610,31
20241030,123400,62325770,5610,5610,5610,5610,0
20241030,123300,62325770,5610,5610,5610,5610,0
20241030,123200,62325770,5610,5610,5610,5610,0
20241030,123100,62325770,5610,5610,5610,5610,0
20241030,123000,62325770,5610,5610,5610,5610,0
20241030,122900,62325770,5610,5610,5610,5610,0
20241030,122800,62325770,5610,5610,5610,5610,0
20241030,122700,62325770,5610,5610,5610,5610,1
20241030,122600,62320160,5610,5610,5610,5610,0
20241030,122500,62320160,5610,5610,5610,5610,0
20241030,122400,62320160,5610,5610,5610,5610,0
20241030,122300,62320160,5610,5610,5630,5610,41
20241030,122200,62089970,5610,5610,5610,5610,0
20241030,122100,62089970,5610,5610,5610,5610,0
20241030,122000,62089970,5610,5610,5610,5610,20
20241030,121900,61977770,5610,5610,5610,5610,0
20241030,121800,61977770,5610,5610,5610,5610,0
20241030,121700,61977770,5610,5610,5610,5610,0
20241030,121600,61977770,5610,5610,5610,5610,0
20241030,121500,61977770,5610,5610,5610,5610,1
20241030,121400,61972160,5610,5610,5610,5610,0
20241030,121300,61972160,5610,5610,5610,5610,0
20241030,121200,61972160,5610,5610,5610,5610,0
20241030,121100,61972160,5610,5610,5610,5610,0
20241030,121000,61972160,5610,5610,5610,5610,0
20241030,120900,61972160,5610,5610,5610,5610,0
20241030,120800,61972160,5610,5610,5610,5610,0
20241030,120700,61972160,5610,5610,5610,5610,0
20241030,120600,61972160,5610,5610,5610,5610,0
20241030,120500,61972160,5610,5610,5610,5610,0
20241030,120400,61972160,5610,5610,5610,5610,0
20241030,120300,61972160,5610,5610,5610,5610,0
20241030,120200,61972160,5610,5610,5610,5610,0
20241030,120100,61972160,5610,5610,5610,5610,0
20241030,120000,61972160,5610,5610,5610,5610,0
20241030,115900,61972160,5610,5610,5610,5610,0
20241030,115800,61972160,5610,5610,5610,5610,0
20241030,115700,61972160,5610,5610,5610,5610,0
20241030,115600,61972160,5610,5610,5610,5610,0
20241030,115500,61972160,5610,5610,5610,5610,0
20241030,115400,61972160,5610,5610,5610,5610,0
20241030,115300,61972160,5610,5610,5610,5610,0
20241030,115200,61972160,5610,5610,5610,5610,0
20241030,115100,61972160,5610,5610,5610,5610,0
20241030,115000,61972160,5610,5610,5610,5610,0
20241030,114900,61972160,5610,5610,5610,5610,0
20241030,114800,61972160,5610,5610,5610,5610,0
20241030,114700,61972160,5610,5610,5610,5610,0
20241030,114600,61972160,5610,5610,5610,5610,0
20241030,114500,61972160,5610,5610,5610,5610,0
20241030,114400,61972160,5610,5610,5610,5610,0
20241030,114300,61972160,5610,5610,5610,5610,179
20241030,114200,60967970,5610,5610,5610,5610,0
20241030,114100,60967970,5610,5610,5610,5610,0
20241030,114000,60967970,5610,5610,5610,5610,0
20241030,113900,60967970,5610,5600,5610,5600,296
20241030,113800,59310360,5600,5600,5600,5600,0
20241030,113700,59310360,5600,5600,5600,5600,0
20241030,113600,59310360,5600,5600,5600,5600,0
20241030,113500,59310360,5600,5600,5600,5600,0
20241030,113400,59310360,5600,5600,5600,5600,0
20241030,113300,59310360,5600,5600,5600,5600,0
20241030,113200,59310360,5600,5600,5600,5600,0
20241030,113100,59310360,5600,5600,5600,5600,0
20241030,113000,59310360,5600,5600,5600,5600,0
20241030,112900,59310360,5600,5600,5600,5600,0
20241030,112800,59310360,5600,5600,5600,5600,0
20241030,112700,59310360,5600,5600,5600,5600,0
20241030,112600,59310360,5600,5600,5600,5600,0
20241030,112500,59310360,5600,5600,5600,5600,97
20241030,112400,58767160,5620,5620,5620,5620,0
20241030,112300,58767160,5620,5620,5620,5620,0
20241030,112200,58767160,5620,5620,5620,5620,0
20241030,112100,58767160,5620,5620,5620,5620,0
20241030,112000,58767160,5620,5620,5620,5620,0
20241030,111900,58767160,5620,5620,5620,5620,0
20241030,111800,58767160,5620,5600,5620,5600,5
20241030,111700,58739100,5610,5610,5610,5610,0
20241030,111600,58739100,5610,5610,5610,5610,0
20241030,111500,58739100,5610,5610,5610,5610,0
20241030,111400,58739100,5610,5610,5610,5610,6
20241030,111300,58705440,5610,5610,5610,5610,0
20241030,111200,58705440,5610,5610,5610,5610,0
20241030,111100,58705440,5610,5610,5610,5610,0
20241030,111000,58705440,5610,5610,5610,5610,0
20241030,110900,58705440,5610,5610,5610,5610,0
20241030,110800,58705440,5610,5610,5610,5610,7
20241030,110700,58666170,5610,5610,5610,5610,0
20241030,110600,58666170,5610,5610,5610,5610,43
20241030,110500,58424940,5620,5620,5620,5620,0
20241030,110400,58424940,5620,5630,5630,5620,55
20241030,110300,58115340,5630,5630,5630,5630,0
20241030,110200,58115340,5630,5630,5630,5630,0
20241030,110100,58115340,5630,5630,5630,5630,0
20241030,110000,58115340,5630,5630,5630,5630,0
20241030,105900,58115340,5630,5630,5630,5630,50
20241030,105800,57833840,5630,5630,5630,5630,0
20241030,105700,57833840,5630,5630,5630,5630,0
20241030,105600,57833840,5630,5630,5630,5630,0
20241030,105500,57833840,5630,5630,5630,5630,0
20241030,105400,57833840,5630,5630,5630,5630,0
20241030,105300,57833840,5630,5630,5630,5630,0
20241030,105200,57833840,5630,5630,5630,5630,0
20241030,105100,57833840,5630,5630,5630,5630,122
20241030,105000,57146980,5640,5640,5640,5640,0
20241030,104900,57146980,5640,5640,5640,5640,0
20241030,104800,57146980,5640,5640,5640,5640,18
20241030,104700,57045460,5630,5630,5630,5630,0
20241030,104600,57045460,5630,5630,5630,5630,0
20241030,104500,57045460,5630,5630,5630,5630,379
20241030,104400,54911690,5630,5630,5630,5630,0
20241030,104300,54911690,5630,5630,5630,5630,1
20241030,104200,54906060,5630,5630,5630,5630,0
20241030,104100,54906060,5630,5630,5630,5630,35
20241030,104000,54709010,5630,5630,5630,5630,0
20241030,103900,54709010,5630,5630,5630,5630,107
20241030,103800,54106600,5630,5630,5630,5630,0
20241030,103700,54106600,5630,5630,5630,5630,0
20241030,103600,54106600,5630,5630,5630,5630,0
20241030,103500,54106600,5630,5630,5630,5630,0
20241030,103400,54106600,5630,5630,5630,5630,0
20241030,103300,54106600,5630,5630,5630,5630,147
20241030,103200,53278990,5630,5630,5630,5630,0
20241030,103100,53278990,5630,5630,5630,5630,220
20241030,103000,52040390,5630,5630,5630,5630,0
20241030,102900,52040390,5630,5630,5630,5630,0
20241030,102800,52040390,5630,5630,5630,5630,0
20241030,102700,52040390,5630,5630,5630,5630,3
20241030,102600,52023500,5640,5640,5640,5640,36
20241030,102500,51820460,5640,5640,5640,5640,100
20241030,102400,51256460,5640,5640,5640,5640,50
20241030,102300,50974460,5630,5630,5630,5630,107
20241030,102200,50372050,5620,5620,5620,5620,0
20241030,102100,50372050,5620,5620,5620,5620,1
20241030,102000,50366430,5630,5610,5630,5610,11
20241030,101900,50304610,5610,5600,5610,5590,37
20241030,101800,50097640,5590,5590,5590,5590,55
20241030,101700,49790190,5590,5590,5590,5590,3
20241030,101600,49773420,5580,5580,5580,5580,0
20241030,101500,49773420,5580,5580,5580,5580,0
20241030,101400,49773420,5580,5580,5580,5580,0
20241030,101300,49773420,5580,5580,5580,5580,79
20241030,101200,49332600,5580,5580,5580,5580,0
20241030,101100,49332600,5580,5580,5580,5580,0
20241030,101000,49332600,5580,5580,5580,5580,12
20241030,100900,49265640,5580,5580,5580,5580,0
20241030,100800,49265640,5580,5580,5580,5580,0
20241030,100700,49265640,5580,5580,5580,5580,0
20241030,100600,49265640,5580,5580,5580,5580,70
20241030,100500,48875040,5570,5570,5570,5570,17
20241030,100400,48780350,5570,5570,5570,5570,0
20241030,100300,48780350,5570,5570,5570,5570,0
20241030,100200,48780350,5570,5570,5570,5570,0
20241030,100100,48780350,5570,5570,5570,5570,28
20241030,100000,48624390,5590,5590,5590,5590,0
20241030,095900,48624390,5590,5590,5590,5590,1
20241030,095800,48618800,5570,5570,5570,5570,20
20241030,095700,48507400,5590,5590,5590,5590,0
20241030,095600,48507400,5590,5590,5590,5590,0
20241030,095500,48507400,5590,5590,5590,5590,0
20241030,095400,48507400,5590,5590,5590,5590,1
20241030,095300,48501810,5570,5570,5570,5570,1
20241030,095200,48496240,5560,5570,5570,5560,345
20241030,095100,46575290,5560,5560,5560,5560,0
20241030,095000,46575290,5560,5560,5560,5560,9
20241030,094900,46525250,5560,5570,5570,5560,417
20241030,094800,44203480,5580,5580,5580,5580,7
20241030,094700,44164420,5590,5580,5590,5580,100
20241030,094600,43606410,5590,5590,5590,5590,0
20241030,094500,43606410,5590,5590,5590,5590,0
20241030,094400,43606410,5590,5590,5590,5590,2
20241030,094300,43595230,5580,5580,5580,5580,0
20241030,094200,43595230,5580,5580,5580,5580,10
20241030,094100,43539430,5590,5590,5590,5590,0
20241030,094000,43539430,5590,5590,5590,5590,1
20241030,093900,43533840,5590,5590,5590,5590,0
20241030,093800,43533840,5590,5590,5590,5590,91
20241030,093700,43025150,5590,5590,5590,5590,0
20241030,093600,43025150,5590,5590,5590,5590,0
20241030,093500,43025150,5590,5590,5590,5590,15
20241030,093400,42941300,5590,5590,5590,5590,1
20241030,093300,42935710,5580,5610,5630,5580,409
20241030,093200,40646580,5630,5580,5630,5580,43
20241030,093100,40406470,5570,5570,5570,5570,4
20241030,093000,40384190,5570,5570,5570,5570,20
20241030,092900,40272790,5550,5550,5550,5550,128
20241030,092800,39562390,5550,5550,5550,5550,4
20241030,092700,39540190,5550,5550,5550,5550,42
20241030,092600,39307090,5550,5550,5550,5550,100
20241030,092500,38752090,5550,5550,5550,5550,21
20241030,092400,38635540,5550,5550,5550,5550,0
20241030,092300,38635540,5550,5550,5550,5550,0
20241030,092200,38635540,5550,5550,5550,5550,0
20241030,092100,38635540,5550,5560,5560,5550,347
20241030,092000,36709180,5560,5560,5560,5560,73
20241030,091900,36303300,5560,5560,5560,5560,175
20241030,091800,35330300,5570,5570,5570,5570,365
20241030,091700,33297250,5580,5590,5590,5580,867
20241030,091600,28451790,5600,5630,5630,5600,23
20241030,091500,28322900,5620,5620,5620,5620,18
20241030,091400,28221740,5600,5600,5600,5600,0
20241030,091300,28221740,5600,5610,5610,5600,135
20241030,091200,27465020,5610,5600,5610,5600,49
20241030,091100,27190610,5600,5600,5600,5600,93
20241030,091000,26669810,5610,5580,5610,5580,428
20241030,090900,24275150,5580,5610,5610,5570,446
20241030,090800,21788130,5620,5650,5650,5620,344
20241030,090700,19850060,5650,5690,5690,5650,1226
20241030,090600,12884310,5700,5700,5700,5700,20
20241030,090500,12770310,5700,5710,5710,5700,68
20241030,090400,12382680,5700,5710,5710,5700,521
20241030,090300,9408970,5710,5710,5710,5710,20
20241030,090200,9294770,5720,5700,5730,5700,109
20241030,090100,8673360,5700,5730,5740,5700,729
20241030,090000,4498880,5730,5740,5740,5730,784