KissMeData/357120/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,212900,796902670,4620,4620,4620,4620,2296
20241030,212800,796902670,4620,4620,4620,4620,0
20241030,212700,796902670,4620,4620,4620,4620,0
20241030,212600,796902670,4620,4620,4620,4620,0
20241030,212500,796902670,4620,4620,4620,4620,0
20241030,212400,796902670,4620,4620,4620,4620,0
20241030,212300,796902670,4620,4620,4620,4620,0
20241030,212200,796902670,4620,4620,4620,4620,0
20241030,212100,796902670,4620,4620,4620,4620,0
20241030,212000,796902670,4620,4620,4620,4620,0
20241030,211900,796902670,4620,4620,4620,4620,0
20241030,211800,796902670,4620,4620,4620,4620,0
20241030,211700,796902670,4620,4620,4620,4620,0
20241030,211600,796902670,4620,4620,4620,4620,0
20241030,211500,796902670,4620,4620,4620,4620,0
20241030,211400,796902670,4620,4620,4620,4620,0
20241030,211300,796902670,4620,4620,4620,4620,0
20241030,211200,796902670,4620,4620,4620,4620,0
20241030,211100,796902670,4620,4620,4620,4620,0
20241030,211000,796902670,4620,4620,4620,4620,0
20241030,210900,796902670,4620,4620,4620,4620,0
20241030,210800,796902670,4620,4620,4620,4620,0
20241030,210700,796902670,4620,4620,4620,4620,0
20241030,210600,796902670,4620,4620,4620,4620,0
20241030,210500,796902670,4620,4620,4620,4620,0
20241030,210400,796902670,4620,4620,4620,4620,0
20241030,210300,796902670,4620,4620,4620,4620,0
20241030,210200,796902670,4620,4620,4620,4620,0
20241030,210100,796902670,4620,4620,4620,4620,0
20241030,210000,796902670,4620,4620,4620,4620,0
20241030,205900,796902670,4620,4620,4620,4620,2296
20241030,205800,796902670,4620,4620,4620,4620,0
20241030,205700,796902670,4620,4620,4620,4620,0
20241030,205600,796902670,4620,4620,4620,4620,0
20241030,205500,796902670,4620,4620,4620,4620,0
20241030,205400,796902670,4620,4620,4620,4620,0
20241030,205300,796902670,4620,4620,4620,4620,0
20241030,205200,796902670,4620,4620,4620,4620,0
20241030,205100,796902670,4620,4620,4620,4620,0
20241030,205000,796902670,4620,4620,4620,4620,0
20241030,204900,796902670,4620,4620,4620,4620,0
20241030,204800,796902670,4620,4620,4620,4620,0
20241030,204700,796902670,4620,4620,4620,4620,0
20241030,204600,796902670,4620,4620,4620,4620,0
20241030,204500,796902670,4620,4620,4620,4620,0
20241030,204400,796902670,4620,4620,4620,4620,0
20241030,204300,796902670,4620,4620,4620,4620,0
20241030,204200,796902670,4620,4620,4620,4620,0
20241030,204100,796902670,4620,4620,4620,4620,0
20241030,204000,796902670,4620,4620,4620,4620,0
20241030,203900,796902670,4620,4620,4620,4620,0
20241030,203800,796902670,4620,4620,4620,4620,0
20241030,203700,796902670,4620,4620,4620,4620,0
20241030,203600,796902670,4620,4620,4620,4620,0
20241030,203500,796902670,4620,4620,4620,4620,0
20241030,203400,796902670,4620,4620,4620,4620,0
20241030,203300,796902670,4620,4620,4620,4620,0
20241030,203200,796902670,4620,4620,4620,4620,0
20241030,203100,796902670,4620,4620,4620,4620,0
20241030,203000,796902670,4620,4620,4620,4620,0
20241030,202900,796902670,4620,4620,4620,4620,2296
20241030,202800,796902670,4620,4620,4620,4620,0
20241030,202700,796902670,4620,4620,4620,4620,0
20241030,202600,796902670,4620,4620,4620,4620,0
20241030,202500,796902670,4620,4620,4620,4620,0
20241030,202400,796902670,4620,4620,4620,4620,0
20241030,202300,796902670,4620,4620,4620,4620,0
20241030,202200,796902670,4620,4620,4620,4620,0
20241030,202100,796902670,4620,4620,4620,4620,0
20241030,202000,796902670,4620,4620,4620,4620,0
20241030,201900,796902670,4620,4620,4620,4620,0
20241030,201800,796902670,4620,4620,4620,4620,0
20241030,201700,796902670,4620,4620,4620,4620,0
20241030,201600,796902670,4620,4620,4620,4620,0
20241030,201500,796902670,4620,4620,4620,4620,0
20241030,201400,796902670,4620,4620,4620,4620,0
20241030,201300,796902670,4620,4620,4620,4620,0
20241030,201200,796902670,4620,4620,4620,4620,0
20241030,201100,796902670,4620,4620,4620,4620,0
20241030,201000,796902670,4620,4620,4620,4620,0
20241030,200900,796902670,4620,4620,4620,4620,0
20241030,200800,796902670,4620,4620,4620,4620,0
20241030,200700,796902670,4620,4620,4620,4620,0
20241030,200600,796902670,4620,4620,4620,4620,0
20241030,200500,796902670,4620,4620,4620,4620,0
20241030,200400,796902670,4620,4620,4620,4620,0
20241030,200300,796902670,4620,4620,4620,4620,0
20241030,200200,796902670,4620,4620,4620,4620,0
20241030,200100,796902670,4620,4620,4620,4620,0
20241030,200000,796902670,4620,4620,4620,4620,0
20241030,195900,796902670,4620,4620,4620,4620,2296
20241030,195800,796902670,4620,4620,4620,4620,0
20241030,195700,796902670,4620,4620,4620,4620,0
20241030,195600,796902670,4620,4620,4620,4620,0
20241030,195500,796902670,4620,4620,4620,4620,0
20241030,195400,796902670,4620,4620,4620,4620,0
20241030,195300,796902670,4620,4620,4620,4620,0
20241030,195200,796902670,4620,4620,4620,4620,0
20241030,195100,796902670,4620,4620,4620,4620,0
20241030,195000,796902670,4620,4620,4620,4620,0
20241030,194900,796902670,4620,4620,4620,4620,0
20241030,194800,796902670,4620,4620,4620,4620,0
20241030,194700,796902670,4620,4620,4620,4620,0
20241030,194600,796902670,4620,4620,4620,4620,0
20241030,194500,796902670,4620,4620,4620,4620,0
20241030,194400,796902670,4620,4620,4620,4620,0
20241030,194300,796902670,4620,4620,4620,4620,0
20241030,194200,796902670,4620,4620,4620,4620,0
20241030,194100,796902670,4620,4620,4620,4620,0
20241030,194000,796902670,4620,4620,4620,4620,0
20241030,193900,796902670,4620,4620,4620,4620,0
20241030,193800,796902670,4620,4620,4620,4620,0
20241030,193700,796902670,4620,4620,4620,4620,0
20241030,193600,796902670,4620,4620,4620,4620,0
20241030,193500,796902670,4620,4620,4620,4620,0
20241030,193400,796902670,4620,4620,4620,4620,0
20241030,193300,796902670,4620,4620,4620,4620,0
20241030,193200,796902670,4620,4620,4620,4620,0
20241030,193100,796902670,4620,4620,4620,4620,0
20241030,193000,796902670,4620,4620,4620,4620,0
20241030,192900,796902670,4620,4620,4620,4620,2296
20241030,192800,796902670,4620,4620,4620,4620,0
20241030,192700,796902670,4620,4620,4620,4620,0
20241030,192600,796902670,4620,4620,4620,4620,0
20241030,192500,796902670,4620,4620,4620,4620,0
20241030,192400,796902670,4620,4620,4620,4620,0
20241030,192300,796902670,4620,4620,4620,4620,0
20241030,192200,796902670,4620,4620,4620,4620,0
20241030,192100,796902670,4620,4620,4620,4620,0
20241030,192000,796902670,4620,4620,4620,4620,0
20241030,191900,796902670,4620,4620,4620,4620,0
20241030,191800,796902670,4620,4620,4620,4620,0
20241030,191700,796902670,4620,4620,4620,4620,0
20241030,191600,796902670,4620,4620,4620,4620,0
20241030,191500,796902670,4620,4620,4620,4620,0
20241030,191400,796902670,4620,4620,4620,4620,0
20241030,191300,796902670,4620,4620,4620,4620,0
20241030,191200,796902670,4620,4620,4620,4620,0
20241030,191100,796902670,4620,4620,4620,4620,0
20241030,191000,796902670,4620,4620,4620,4620,0
20241030,190900,796902670,4620,4620,4620,4620,0
20241030,190800,796902670,4620,4620,4620,4620,0
20241030,190700,796902670,4620,4620,4620,4620,0
20241030,190600,796902670,4620,4620,4620,4620,0
20241030,190500,796902670,4620,4620,4620,4620,0
20241030,190400,796902670,4620,4620,4620,4620,0
20241030,190300,796902670,4620,4620,4620,4620,0
20241030,190200,796902670,4620,4620,4620,4620,0
20241030,190100,796902670,4620,4620,4620,4620,0
20241030,190000,796902670,4620,4620,4620,4620,0
20241030,185900,796902670,4620,4620,4620,4620,2296
20241030,185800,796902670,4620,4620,4620,4620,0
20241030,185700,796902670,4620,4620,4620,4620,0
20241030,185600,796902670,4620,4620,4620,4620,0
20241030,185500,796902670,4620,4620,4620,4620,0
20241030,185400,796902670,4620,4620,4620,4620,0
20241030,185300,796902670,4620,4620,4620,4620,0
20241030,185200,796902670,4620,4620,4620,4620,0
20241030,185100,796902670,4620,4620,4620,4620,0
20241030,185000,796902670,4620,4620,4620,4620,0
20241030,184900,796902670,4620,4620,4620,4620,0
20241030,184800,796902670,4620,4620,4620,4620,0
20241030,184700,796902670,4620,4620,4620,4620,0
20241030,184600,796902670,4620,4620,4620,4620,0
20241030,184500,796902670,4620,4620,4620,4620,0
20241030,184400,796902670,4620,4620,4620,4620,0
20241030,184300,796902670,4620,4620,4620,4620,0
20241030,184200,796902670,4620,4620,4620,4620,0
20241030,184100,796902670,4620,4620,4620,4620,0
20241030,184000,796902670,4620,4620,4620,4620,0
20241030,183900,796902670,4620,4620,4620,4620,0
20241030,183800,796902670,4620,4620,4620,4620,0
20241030,183700,796902670,4620,4620,4620,4620,0
20241030,183600,796902670,4620,4620,4620,4620,0
20241030,183500,796902670,4620,4620,4620,4620,0
20241030,183400,796902670,4620,4620,4620,4620,0
20241030,183300,796902670,4620,4620,4620,4620,0
20241030,183200,796902670,4620,4620,4620,4620,0
20241030,183100,796902670,4620,4620,4620,4620,0
20241030,183000,796902670,4620,4620,4620,4620,0
20241030,182900,796902670,4620,4620,4620,4620,2296
20241030,182800,796902670,4620,4620,4620,4620,0
20241030,182700,796902670,4620,4620,4620,4620,0
20241030,182600,796902670,4620,4620,4620,4620,0
20241030,182500,796902670,4620,4620,4620,4620,0
20241030,182400,796902670,4620,4620,4620,4620,0
20241030,182300,796902670,4620,4620,4620,4620,0
20241030,182200,796902670,4620,4620,4620,4620,0
20241030,182100,796902670,4620,4620,4620,4620,0
20241030,182000,796902670,4620,4620,4620,4620,0
20241030,181900,796902670,4620,4620,4620,4620,0
20241030,181800,796902670,4620,4620,4620,4620,0
20241030,181700,796902670,4620,4620,4620,4620,0
20241030,181600,796902670,4620,4620,4620,4620,0
20241030,181500,796902670,4620,4620,4620,4620,0
20241030,181400,796902670,4620,4620,4620,4620,0
20241030,181300,796902670,4620,4620,4620,4620,0
20241030,181200,796902670,4620,4620,4620,4620,0
20241030,181100,796902670,4620,4620,4620,4620,0
20241030,181000,796902670,4620,4620,4620,4620,0
20241030,180900,796902670,4620,4620,4620,4620,0
20241030,180800,796902670,4620,4620,4620,4620,0
20241030,180700,796902670,4620,4620,4620,4620,0
20241030,180600,796902670,4620,4620,4620,4620,0
20241030,180500,796902670,4620,4620,4620,4620,0
20241030,180400,796902670,4620,4620,4620,4620,0
20241030,180300,796902670,4620,4620,4620,4620,0
20241030,180200,796902670,4620,4620,4620,4620,0
20241030,180100,796902670,4620,4620,4620,4620,0
20241030,180000,796902670,4620,4620,4620,4620,0
20241030,175900,796902670,4620,4620,4620,4620,2296
20241030,175800,796902670,4620,4620,4620,4620,0
20241030,175700,796902670,4620,4620,4620,4620,0
20241030,175600,796902670,4620,4620,4620,4620,0
20241030,175500,796902670,4620,4620,4620,4620,0
20241030,175400,796902670,4620,4620,4620,4620,0
20241030,175300,796902670,4620,4620,4620,4620,0
20241030,175200,796902670,4620,4620,4620,4620,0
20241030,175100,796902670,4620,4620,4620,4620,0
20241030,175000,796902670,4620,4620,4620,4620,0
20241030,174900,796902670,4620,4620,4620,4620,0
20241030,174800,796902670,4620,4620,4620,4620,0
20241030,174700,796902670,4620,4620,4620,4620,0
20241030,174600,796902670,4620,4620,4620,4620,0
20241030,174500,796902670,4620,4620,4620,4620,0
20241030,174400,796902670,4620,4620,4620,4620,0
20241030,174300,796902670,4620,4620,4620,4620,0
20241030,174200,796902670,4620,4620,4620,4620,0
20241030,174100,796902670,4620,4620,4620,4620,0
20241030,174000,796902670,4620,4620,4620,4620,0
20241030,173900,796902670,4620,4620,4620,4620,0
20241030,173800,796902670,4620,4620,4620,4620,0
20241030,173700,796902670,4620,4620,4620,4620,0
20241030,173600,796902670,4620,4620,4620,4620,0
20241030,173500,796902670,4620,4620,4620,4620,0
20241030,173400,796902670,4620,4620,4620,4620,0
20241030,173300,796902670,4620,4620,4620,4620,0
20241030,173200,796902670,4620,4620,4620,4620,0
20241030,173100,796902670,4620,4620,4620,4620,0
20241030,173000,796902670,4620,4620,4620,4620,0
20241030,172900,796902670,4620,4620,4620,4620,2296
20241030,172800,796902670,4620,4620,4620,4620,0
20241030,172700,796902670,4620,4620,4620,4620,0
20241030,172600,796902670,4620,4620,4620,4620,0
20241030,172500,796902670,4620,4620,4620,4620,0
20241030,172400,796902670,4620,4620,4620,4620,0
20241030,172300,796902670,4620,4620,4620,4620,0
20241030,172200,796902670,4620,4620,4620,4620,0
20241030,172100,796902670,4620,4620,4620,4620,0
20241030,172000,796902670,4620,4620,4620,4620,0
20241030,171900,796902670,4620,4620,4620,4620,0
20241030,171800,796902670,4620,4620,4620,4620,0
20241030,171700,796902670,4620,4620,4620,4620,0
20241030,171600,796902670,4620,4620,4620,4620,0
20241030,171500,796902670,4620,4620,4620,4620,0
20241030,171400,796902670,4620,4620,4620,4620,0
20241030,171300,796902670,4620,4620,4620,4620,0
20241030,171200,796902670,4620,4620,4620,4620,0
20241030,171100,796902670,4620,4620,4620,4620,0
20241030,171000,796902670,4620,4620,4620,4620,0
20241030,170900,796902670,4620,4620,4620,4620,0
20241030,170800,796902670,4620,4620,4620,4620,0
20241030,170700,796902670,4620,4620,4620,4620,0
20241030,170600,796902670,4620,4620,4620,4620,0
20241030,170500,796902670,4620,4620,4620,4620,0
20241030,170400,796902670,4620,4620,4620,4620,0
20241030,170300,796902670,4620,4620,4620,4620,0
20241030,170200,796902670,4620,4620,4620,4620,0
20241030,170100,796902670,4620,4620,4620,4620,0
20241030,170000,796902670,4620,4620,4620,4620,0
20241030,165900,796902670,4620,4620,4620,4620,2296
20241030,165800,796902670,4620,4620,4620,4620,0
20241030,165700,796902670,4620,4620,4620,4620,0
20241030,165600,796902670,4620,4620,4620,4620,0
20241030,165500,796902670,4620,4620,4620,4620,0
20241030,165400,796902670,4620,4620,4620,4620,0
20241030,165300,796902670,4620,4620,4620,4620,0
20241030,165200,796902670,4620,4620,4620,4620,0
20241030,165100,796902670,4620,4620,4620,4620,0
20241030,165000,796902670,4620,4620,4620,4620,0
20241030,164900,796902670,4620,4620,4620,4620,0
20241030,164800,796902670,4620,4620,4620,4620,0
20241030,164700,796902670,4620,4620,4620,4620,0
20241030,164600,796902670,4620,4620,4620,4620,0
20241030,164500,796902670,4620,4620,4620,4620,0
20241030,164400,796902670,4620,4620,4620,4620,0
20241030,164300,796902670,4620,4620,4620,4620,0
20241030,164200,796902670,4620,4620,4620,4620,0
20241030,164100,796902670,4620,4620,4620,4620,0
20241030,164000,796902670,4620,4620,4620,4620,0
20241030,163900,796902670,4620,4620,4620,4620,0
20241030,163800,796902670,4620,4620,4620,4620,0
20241030,163700,796902670,4620,4620,4620,4620,0
20241030,163600,796902670,4620,4620,4620,4620,0
20241030,163500,796902670,4620,4620,4620,4620,0
20241030,163400,796902670,4620,4620,4620,4620,0
20241030,163300,796902670,4620,4620,4620,4620,0
20241030,163200,796902670,4620,4620,4620,4620,0
20241030,163100,796902670,4620,4620,4620,4620,0
20241030,163000,796902670,4620,4620,4620,4620,0
20241030,162900,796902670,4620,4620,4620,4620,2296
20241030,162800,796902670,4620,4620,4620,4620,0
20241030,162700,796902670,4620,4620,4620,4620,0
20241030,162600,796902670,4620,4620,4620,4620,0
20241030,162500,796902670,4620,4620,4620,4620,0
20241030,162400,796902670,4620,4620,4620,4620,0
20241030,162300,796902670,4620,4620,4620,4620,0
20241030,162200,796902670,4620,4620,4620,4620,0
20241030,162100,796902670,4620,4620,4620,4620,0
20241030,162000,796902670,4620,4620,4620,4620,0
20241030,161900,796902670,4620,4620,4620,4620,0
20241030,161800,796902670,4620,4620,4620,4620,0
20241030,161700,796902670,4620,4620,4620,4620,0
20241030,161600,796902670,4620,4620,4620,4620,0
20241030,161500,796902670,4620,4620,4620,4620,0
20241030,161400,796902670,4620,4620,4620,4620,0
20241030,161300,796902670,4620,4620,4620,4620,0
20241030,161200,796902670,4620,4620,4620,4620,0
20241030,161100,796902670,4620,4620,4620,4620,0
20241030,161000,796902670,4620,4620,4620,4620,0
20241030,160900,796902670,4620,4620,4620,4620,0
20241030,160800,796902670,4620,4620,4620,4620,0
20241030,160700,796902670,4620,4620,4620,4620,0
20241030,160600,796902670,4620,4620,4620,4620,0
20241030,160500,796902670,4620,4620,4620,4620,0
20241030,160400,796902670,4620,4620,4620,4620,0
20241030,160300,796902670,4620,4620,4620,4620,0
20241030,160200,796902670,4620,4620,4620,4620,0
20241030,160100,796902670,4620,4620,4620,4620,0
20241030,160000,796902670,4620,4620,4620,4620,0
20241030,155900,796902670,4620,4620,4620,4620,2296
20241030,155800,796902670,4620,4620,4620,4620,0
20241030,155700,796902670,4620,4620,4620,4620,0
20241030,155600,796902670,4620,4620,4620,4620,0
20241030,155500,796902670,4620,4620,4620,4620,0
20241030,155400,796902670,4620,4620,4620,4620,0
20241030,155300,796902670,4620,4620,4620,4620,0
20241030,155200,796902670,4620,4620,4620,4620,0
20241030,155100,796902670,4620,4620,4620,4620,0
20241030,155000,796902670,4620,4620,4620,4620,0
20241030,154900,796902670,4620,4620,4620,4620,0
20241030,154800,796902670,4620,4620,4620,4620,0
20241030,154700,796902670,4620,4620,4620,4620,0
20241030,154600,796902670,4620,4620,4620,4620,0
20241030,154500,796902670,4620,4620,4620,4620,0
20241030,154400,796902670,4620,4620,4620,4620,0
20241030,154300,796902670,4620,4620,4620,4620,0
20241030,154200,796902670,4620,4620,4620,4620,0
20241030,154100,796902670,4620,4620,4620,4620,0
20241030,154000,796902670,4620,4620,4620,4620,0
20241030,153900,796902670,4620,4620,4620,4620,0
20241030,153800,796902670,4620,4620,4620,4620,0
20241030,153700,796902670,4620,4620,4620,4620,0
20241030,153600,796902670,4620,4620,4620,4620,0
20241030,153500,796902670,4620,4620,4620,4620,0
20241030,153400,796902670,4620,4620,4620,4620,0
20241030,153300,796902670,4620,4620,4620,4620,0
20241030,153200,796902670,4620,4620,4620,4620,0
20241030,153100,796902670,4620,4620,4620,4620,0
20241030,153000,796902670,4620,4620,4620,4620,2296
20241030,152900,786295150,4595,4595,4595,4595,0
20241030,152800,786295150,4595,4595,4595,4595,0
20241030,152700,786295150,4595,4595,4595,4595,0
20241030,152600,786295150,4595,4595,4595,4595,0
20241030,152500,786295150,4595,4595,4595,4595,0
20241030,152400,786295150,4595,4595,4595,4595,0
20241030,152300,786295150,4595,4595,4595,4595,0
20241030,152200,786295150,4595,4595,4595,4595,0
20241030,152100,786295150,4595,4595,4595,4595,0
20241030,152000,786295150,4595,4595,4595,4595,0
20241030,151900,786295150,4595,4595,4595,4595,835
20241030,151800,782458325,4595,4595,4595,4595,183
20241030,151700,781617440,4595,4600,4600,4595,832
20241030,151600,777794375,4595,4600,4600,4595,1012
20241030,151500,773140125,4600,4600,4600,4600,99
20241030,151400,772684725,4610,4605,4610,4605,85
20241030,151300,772293120,4600,4600,4600,4600,383
20241030,151200,770531320,4600,4600,4600,4600,182
20241030,151100,769694120,4605,4610,4610,4605,117
20241030,151000,769155005,4610,4610,4615,4610,292
20241030,150900,767808835,4610,4620,4620,4610,452
20241030,150800,765721830,4615,4620,4620,4615,425
20241030,150700,763759765,4620,4620,4620,4615,652
20241030,150600,760749405,4620,4610,4620,4605,937
20241030,150500,756429410,4605,4610,4615,4605,916
20241030,150400,752208460,4615,4610,4615,4610,513
20241030,150300,749842840,4610,4605,4610,4600,1256
20241030,150200,744057810,4600,4600,4610,4600,640
20241030,150100,741110800,4610,4600,4610,4600,277
20241030,150000,739834960,4595,4595,4595,4595,182
20241030,145900,738998670,4595,4595,4595,4590,855
20241030,145800,735070855,4595,4590,4595,4590,321
20241030,145700,733597265,4595,4595,4595,4595,26
20241030,145600,733477795,4595,4595,4595,4595,178
20241030,145500,732659885,4600,4595,4600,4595,256
20241030,145400,731483195,4595,4595,4600,4595,481
20241030,145300,729272000,4600,4595,4600,4595,575
20241030,145200,726629505,4595,4600,4600,4595,248
20241030,145100,725489735,4595,4595,4595,4595,280
20241030,145000,724203135,4600,4600,4605,4600,254
20241030,144900,723034465,4600,4595,4600,4590,355
20241030,144800,721404100,4600,4600,4600,4600,62
20241030,144700,721118900,4595,4595,4600,4595,505
20241030,144600,718798020,4595,4600,4600,4590,705
20241030,144500,715559075,4595,4595,4595,4590,602
20241030,144400,712794285,4590,4590,4590,4590,99
20241030,144300,712339875,4595,4590,4595,4590,1141
20241030,144200,707101995,4595,4590,4595,4590,284
20241030,144100,705798425,4600,4590,4600,4590,587
20241030,144000,703103635,4590,4595,4595,4590,326
20241030,143900,701607070,4590,4590,4590,4590,287
20241030,143800,700289740,4595,4595,4595,4590,145
20241030,143700,699623925,4590,4590,4590,4590,392
20241030,143600,697824645,4595,4590,4595,4590,268
20241030,143500,696594090,4595,4600,4600,4595,657
20241030,143400,693574960,4600,4600,4600,4600,41
20241030,143300,693386360,4595,4600,4600,4595,343
20241030,143200,691809960,4600,4605,4605,4595,304
20241030,143100,690412910,4605,4605,4605,4605,111
20241030,143000,689901755,4595,4595,4595,4595,281
20241030,142900,688610560,4600,4600,4600,4595,569
20241030,142800,685994755,4600,4600,4600,4600,2351
20241030,142700,675180155,4600,4600,4605,4600,607
20241030,142600,672387480,4600,4600,4605,4600,871
20241030,142500,668380440,4600,4600,4605,4600,493
20241030,142400,666112635,4605,4605,4605,4605,143
20241030,142300,665454120,4600,4605,4605,4600,854
20241030,142200,661522850,4610,4605,4610,4605,249
20241030,142100,660375870,4605,4605,4610,4605,465
20241030,142000,658234035,4610,4610,4610,4605,127
20241030,141900,657649060,4610,4610,4610,4610,122
20241030,141800,657086640,4605,4610,4610,4605,713
20241030,141700,653800615,4610,4615,4615,4610,557
20241030,141600,651232615,4610,4610,4610,4610,280
20241030,141500,649941815,4615,4610,4615,4610,206
20241030,141400,648991625,4610,4615,4615,4610,337
20241030,141300,647437685,4615,4610,4615,4610,677
20241030,141200,644314730,4610,4615,4615,4610,260
20241030,141100,643115740,4610,4610,4610,4610,706
20241030,141000,639861080,4615,4610,4615,4610,77
20241030,140900,639505750,4610,4615,4615,4610,673
20241030,140800,636401260,4620,4615,4620,4615,324
20241030,140700,634905785,4615,4620,4620,4615,143
20241030,140600,634245490,4620,4620,4620,4620,342
20241030,140500,632665450,4620,4625,4625,4620,361
20241030,140400,630997420,4620,4620,4620,4620,377
20241030,140300,629255680,4625,4620,4625,4620,221
20241030,140200,628234460,4620,4630,4630,4620,167
20241030,140100,627462240,4630,4625,4630,4625,560
20241030,140000,624871945,4630,4630,4630,4630,88
20241030,135900,624464505,4625,4625,4625,4625,600
20241030,135800,621689505,4625,4630,4630,4625,273
20241030,135700,620426420,4625,4630,4630,4625,388
20241030,135600,618631915,4625,4620,4625,4620,636
20241030,135500,615690910,4620,4625,4625,4620,183
20241030,135400,614845440,4625,4620,4625,4620,594
20241030,135300,612099970,4625,4625,4625,4620,574
20241030,135200,609447870,4625,4620,4625,4620,316
20241030,135100,607987775,4625,4625,4625,4625,117
20241030,135000,607446650,4620,4625,4625,4620,413
20241030,134900,605538540,4625,4620,4625,4620,350
20241030,134800,603921195,4620,4620,4625,4620,297
20241030,134700,602548930,4620,4620,4625,4620,870
20241030,134600,598529090,4625,4625,4625,4625,107
20241030,134500,598034215,4620,4625,4625,4620,780
20241030,134400,594428115,4620,4620,4625,4620,388
20241030,134300,592635020,4620,4620,4620,4620,273
20241030,134200,591373760,4625,4625,4625,4625,2055
20241030,134100,581869385,4625,4630,4630,4625,13
20241030,134000,581809245,4630,4625,4630,4625,472
20241030,133900,579625730,4625,4630,4630,4625,329
20241030,133800,578103370,4630,4625,4630,4625,101
20241030,133700,577636235,4630,4625,4630,4625,245
20241030,133600,576502380,4625,4630,4630,4625,2791
20241030,133500,563581515,4630,4625,4630,4625,1031
20241030,133400,558812575,4625,4630,4630,4625,211
20241030,133300,557836555,4625,4625,4625,4625,250
20241030,133200,556680305,4630,4630,4630,4630,41
20241030,133100,556490475,4625,4625,4625,4625,182
20241030,133000,555648725,4625,4625,4630,4625,370
20241030,132900,553937365,4630,4630,4630,4630,13
20241030,132800,553877175,4630,4630,4630,4630,372
20241030,132700,552154815,4630,4635,4635,4630,74
20241030,132600,551811950,4630,4635,4635,4630,248
20241030,132500,550663700,4630,4635,4635,4630,243
20241030,132400,549538465,4630,4630,4630,4630,182
20241030,132300,548695805,4630,4630,4635,4630,392
20241030,132200,546880565,4630,4630,4630,4630,223
20241030,132100,545848075,4635,4630,4635,4630,273
20241030,132000,544583835,4630,4635,4635,4630,273
20241030,131900,543319385,4630,4630,4630,4630,505
20241030,131800,540981235,4635,4630,4635,4630,1232
20241030,131700,535276415,4630,4630,4630,4630,181
20241030,131600,534438385,4630,4630,4635,4630,685
20241030,131500,531266500,4630,4630,4630,4630,181
20241030,131400,530428470,4635,4630,4635,4630,389
20241030,131300,528626865,4635,4630,4635,4630,235
20241030,131200,527538165,4630,4630,4635,4630,1614
20241030,131100,520065340,4630,4630,4635,4630,504
20241030,131000,517731505,4630,4630,4630,4630,319
20241030,130900,516254535,4635,4630,4635,4630,329
20241030,130800,514731040,4630,4635,4635,4630,172
20241030,130700,513934320,4630,4630,4630,4630,181
20241030,130600,513096290,4630,4635,4635,4630,417
20241030,130500,511164905,4630,4630,4630,4630,579
20241030,130400,508484135,4630,4630,4635,4630,431
20241030,130300,506487970,4630,4630,4630,4630,0
20241030,130200,506487970,4630,4630,4635,4630,499
20241030,130100,504176965,4630,4635,4635,4630,409
20241030,130000,502282660,4630,4630,4630,4630,181
20241030,125900,501444630,4630,4630,4635,4630,2573
20241030,125800,489531005,4630,4630,4630,4630,182
20241030,125700,488688345,4630,4630,4635,4630,408
20241030,125600,486798670,4630,4630,4630,4630,1182
20241030,125500,481326010,4635,4635,4635,4630,523
20241030,125400,478903865,4635,4635,4635,4635,127
20241030,125300,478315220,4630,4630,4630,4630,582
20241030,125200,475620560,4630,4630,4635,4630,377
20241030,125100,473874415,4630,4635,4635,4630,581
20241030,125000,471182890,4635,4630,4635,4630,319
20241030,124900,469705235,4635,4635,4635,4630,102
20241030,124800,469232965,4635,4630,4635,4630,819
20241030,124700,465440360,4630,4635,4635,4630,408
20241030,124600,463550685,4630,4630,4630,4630,4924
20241030,124500,440752565,4630,4630,4635,4630,392
20241030,124400,438937400,4630,4630,4630,4630,100
20241030,124300,438474400,4635,4635,4635,4635,61
20241030,124200,438191665,4630,4630,4630,4630,581
20241030,124100,435501635,4635,4635,4635,4630,229
20241030,124000,434440675,4635,4640,4640,4635,136
20241030,123900,433810135,4635,4635,4635,4635,110
20241030,123800,433300285,4635,4630,4635,4630,442
20241030,123700,431253470,4640,4640,4640,4640,0
20241030,123600,431253470,4640,4630,4655,4630,1681
20241030,123500,423456455,4635,4635,4635,4635,47
20241030,123400,423238610,4630,4630,4630,4630,380
20241030,123300,421479210,4635,4635,4635,4635,88
20241030,123200,421071330,4635,4635,4635,4635,300
20241030,123100,419680830,4640,4635,4640,4635,202
20241030,123000,418743955,4640,4635,4640,4635,921
20241030,122900,414472515,4640,4635,4640,4635,302
20241030,122800,413072140,4635,4640,4640,4635,938
20241030,122700,408721790,4635,4635,4635,4635,281
20241030,122600,407419355,4640,4635,4640,4635,305
20241030,122500,406005065,4635,4635,4635,4635,300
20241030,122400,404614565,4645,4645,4645,4635,606
20241030,122300,401802185,4645,4630,4650,4630,2734
20241030,122200,389126815,4635,4630,4635,4630,225
20241030,122100,388084845,4630,4635,4635,4630,262
20241030,122000,386871520,4630,4630,4630,4630,182
20241030,121900,386028860,4630,4630,4635,4630,652
20241030,121800,383009745,4635,4630,4635,4630,293
20241030,121700,381652600,4630,4630,4635,4630,390
20241030,121600,379846710,4635,4635,4635,4635,30
20241030,121500,379707660,4635,4630,4635,4630,356
20241030,121400,378059010,4630,4635,4635,4630,458
20241030,121300,375937620,4630,4630,4635,4630,592
20241030,121200,373196610,4635,4630,4635,4630,409
20241030,121100,371302300,4635,4635,4635,4635,309
20241030,121000,369870085,4630,4630,4635,4630,399
20241030,120900,368022495,4630,4635,4635,4630,342
20241030,120800,366438230,4630,4630,4630,4630,282
20241030,120700,365132570,4630,4635,4640,4630,459
20241030,120600,363006340,4635,4630,4640,4630,202
20241030,120500,362070160,4630,4635,4635,4630,247
20241030,120400,360926225,4630,4630,4630,4630,347
20241030,120300,359319615,4635,4630,4635,4630,244
20241030,120200,358189585,4630,4635,4635,4630,442
20241030,120100,356142915,4635,4635,4635,4635,0
20241030,120000,356142915,4635,4640,4640,4635,418
20241030,115900,354205305,4635,4635,4635,4635,182
20241030,115800,353361735,4635,4635,4640,4635,332
20241030,115700,351822665,4640,4640,4640,4640,0
20241030,115600,351822665,4640,4635,4640,4635,774
20241030,115500,348234210,4635,4630,4635,4630,346
20241030,115400,346631000,4630,4630,4630,4630,181
20241030,115300,345792970,4630,4630,4635,4630,464
20241030,115200,343644290,4635,4635,4635,4635,150
20241030,115100,342949040,4630,4630,4635,4630,688
20241030,115000,339761565,4630,4630,4630,4630,584
20241030,114900,337057645,4635,4630,4635,4630,368
20241030,114800,335353370,4635,4635,4635,4635,84
20241030,114700,334964030,4635,4635,4635,4635,167
20241030,114600,334189985,4635,4640,4640,4635,377
20241030,114500,332442070,4635,4635,4640,4635,553
20241030,114400,329878435,4635,4640,4640,4635,715
20241030,114300,326563915,4635,4635,4635,4635,188
20241030,114200,325692535,4640,4640,4640,4635,453
20241030,114100,323591525,4635,4645,4645,4635,299
20241030,114000,322204570,4650,4635,4650,4635,835
20241030,113900,318328960,4635,4635,4640,4635,756
20241030,113800,314824500,4635,4635,4635,4635,100
20241030,113700,314361000,4635,4640,4640,4635,226
20241030,113600,313313270,4635,4640,4640,4635,433
20241030,113500,311305980,4635,4635,4635,4635,182
20241030,113400,310462410,4640,4635,4640,4635,389
20241030,113300,308658855,4640,4640,4640,4640,34
20241030,113200,308501095,4640,4635,4640,4635,174
20241030,113100,307694235,4635,4635,4635,4635,181
20241030,113000,306855300,4640,4635,4640,4635,390
20241030,112900,305047115,4650,4640,4650,4640,289
20241030,112800,303705075,4640,4640,4640,4640,119
20241030,112700,303152915,4635,4650,4660,4635,982
20241030,112600,298591285,4645,4635,4645,4635,979
20241030,112500,294046640,4635,4630,4635,4630,318
20241030,112400,292573620,4645,4635,4645,4635,306
20241030,112300,291153320,4635,4635,4640,4630,391
20241030,112200,289340505,4640,4635,4640,4635,1196
20241030,112100,283793790,4635,4635,4635,4630,2803
20241030,112000,270802790,4630,4635,4640,4630,747
20241030,111900,267342320,4635,4635,4635,4635,211
20241030,111800,266364335,4635,4640,4640,4635,289
20241030,111700,265024280,4635,4640,4640,4635,332
20241030,111600,263485210,4640,4635,4640,4635,714
20241030,111500,260175280,4635,4635,4640,4635,458
20241030,111400,258051915,4635,4635,4635,4635,1198
20241030,111300,252499185,4635,4640,4640,4635,389
20241030,111200,250695630,4635,4635,4640,4635,370
20241030,111100,248980580,4640,4635,4640,4635,389
20241030,111000,247177025,4635,4635,4640,4635,686
20241030,110900,243996395,4635,4635,4635,4635,100
20241030,110800,243532895,4635,4640,4640,4635,415
20241030,110700,241608585,4635,4635,4635,4635,282
20241030,110600,240301515,4640,4635,4640,4635,289
20241030,110500,238961460,4635,4635,4635,4635,195
20241030,110400,238057635,4635,4635,4640,4635,691
20241030,110300,234854305,4635,4640,4640,4635,288
20241030,110200,233518890,4635,4635,4635,4635,367
20241030,110100,231817845,4635,4635,4640,4635,587
20241030,110000,229096560,4635,4635,4635,4635,100
20241030,105900,228633060,4635,4635,4640,4635,656
20241030,105800,225591960,4635,4635,4635,4635,394
20241030,105700,223765770,4640,4635,4640,4635,290
20241030,105600,222421080,4635,4635,4640,4635,388
20241030,105500,220622165,4640,4640,4640,4640,1623
20241030,105400,213091445,4640,4640,4645,4640,420
20241030,105300,211142105,4640,4645,4645,4640,2360
20241030,105200,200183395,4645,4645,4650,4645,420
20241030,105100,198231955,4645,4650,4655,4645,358
20241030,105000,196567980,4655,4645,4655,4645,957
20241030,104900,192116820,4645,4650,4650,4645,518
20241030,104800,189710170,4645,4645,4645,4645,364
20241030,104700,188019390,4645,4645,4650,4645,690
20241030,104600,184813800,4650,4645,4650,4645,92
20241030,104500,184386115,4645,4645,4650,4645,1632
20241030,104400,176803430,4650,4655,4655,4650,2662
20241030,104300,164424650,4655,4650,4655,4650,425
20241030,104200,162447680,4655,4650,4655,4650,270
20241030,104100,161191735,4650,4650,4655,4650,478
20241030,104000,158968980,4650,4655,4655,4650,215
20241030,103900,157969060,4655,4650,4655,4650,282
20241030,103800,156657755,4655,4650,4655,4650,243
20241030,103700,155527495,4650,4655,4655,4650,437
20241030,103600,153495140,4650,4650,4650,4650,300
20241030,103500,152100140,4650,4655,4655,4650,314
20241030,103400,150639875,4650,4650,4650,4650,266
20241030,103300,149402975,4655,4650,4655,4650,224
20241030,103200,148361160,4655,4650,4655,4650,184
20241030,103100,147505545,4655,4650,4655,4650,144
20241030,103000,146835785,4650,4655,4655,4650,210
20241030,102900,145859140,4650,4650,4650,4650,181
20241030,102800,145017490,4655,4655,4655,4655,66
20241030,102700,144710260,4655,4655,4655,4655,88
20241030,102600,144300620,4655,4655,4660,4655,908
20241030,102500,140073445,4655,4655,4655,4655,201
20241030,102400,139137790,4660,4655,4660,4655,325
20241030,102300,137624740,4660,4660,4660,4660,57
20241030,102200,137359120,4665,4660,4665,4660,483
20241030,102100,135106830,4660,4660,4665,4660,101
20241030,102000,134635720,4665,4655,4680,4655,492
20241030,101900,132341810,4655,4655,4660,4655,124
20241030,101800,131764070,4655,4660,4665,4655,1258
20241030,101700,125897505,4665,4665,4665,4660,311
20241030,101600,124447715,4660,4665,4665,4660,221
20241030,101500,123416825,4660,4660,4660,4660,181
20241030,101400,122573365,4665,4660,4665,4660,284
20241030,101300,121249410,4660,4660,4660,4660,1607
20241030,101200,113760790,4665,4665,4665,4665,189
20241030,101100,112879105,4665,4670,4670,4665,567
20241030,101000,110233550,4665,4670,4675,4665,613
20241030,100900,107370260,4670,4665,4670,4665,568
20241030,100800,104718605,4665,4665,4665,4665,20
20241030,100700,104625305,4665,4665,4670,4665,930
20241030,100600,100286295,4670,4670,4670,4670,192
20241030,100500,99389655,4675,4670,4675,4670,117
20241030,100400,98842720,4670,4675,4675,4670,387
20241030,100300,97034920,4670,4670,4675,4670,202
20241030,100200,96091575,4670,4675,4675,4670,225
20241030,100100,95040315,4670,4675,4675,4670,479
20241030,100000,92801895,4675,4670,4675,4670,372
20241030,095900,91064140,4670,4670,4670,4670,566
20241030,095800,88420920,4675,4670,4675,4670,1676
20241030,095700,80593490,4670,4670,4670,4670,103
20241030,095600,80112480,4670,4670,4670,4670,297
20241030,095500,78725490,4675,4670,4675,4670,884
20241030,095400,74596695,4670,4670,4670,4670,4710
20241030,095300,52600995,4670,4670,4670,4670,90
20241030,095200,52180695,4670,4670,4670,4670,12
20241030,095100,52124655,4670,4670,4670,4670,21
20241030,095000,52026585,4675,4670,4675,4670,71
20241030,094900,51694965,4670,4670,4670,4670,116
20241030,094800,51153245,4670,4670,4670,4670,313
20241030,094700,49691535,4670,4675,4675,4670,217
20241030,094600,48677770,4665,4670,4670,4665,96
20241030,094500,48229550,4675,4675,4675,4675,280
20241030,094400,46920550,4685,4675,4685,4675,470
20241030,094300,44722535,4680,4680,4680,4680,98
20241030,094200,44263895,4685,4675,4685,4670,487
20241030,094100,41987300,4675,4670,4675,4670,275
20241030,094000,40702560,4670,4665,4670,4665,835
20241030,093900,36803555,4665,4665,4665,4665,243
20241030,093800,35669960,4665,4670,4670,4665,303
20241030,093700,34255975,4665,4665,4665,4665,342
20241030,093600,32660545,4670,4665,4670,4665,184
20241030,093500,31801690,4670,4675,4675,4670,198
20241030,093400,30877020,4680,4675,4680,4675,483
20241030,093300,28617990,4675,4670,4680,4670,105
20241030,093200,28127125,4665,4670,4670,4665,54
20241030,093100,27875205,4665,4665,4665,4660,89
20241030,093000,27460025,4665,4665,4665,4665,2
20241030,092900,27450695,4665,4665,4665,4665,299
20241030,092800,26055860,4665,4670,4675,4665,165
20241030,092700,25284645,4665,4665,4665,4665,20
20241030,092600,25191345,4665,4665,4670,4665,134
20241030,092500,24566055,4660,4660,4660,4660,30
20241030,092400,24426255,4660,4660,4660,4660,42
20241030,092300,24230535,4655,4655,4655,4655,81
20241030,092200,23853480,4660,4650,4660,4650,270
20241030,092100,22596220,4655,4650,4655,4650,147
20241030,092000,21912280,4655,4655,4655,4655,1
20241030,091900,21907625,4655,4655,4655,4655,667
20241030,091800,18802740,4650,4655,4655,4650,502
20241030,091700,16466545,4655,4655,4655,4650,18
20241030,091600,16382790,4655,4650,4655,4650,14
20241030,091500,16317680,4650,4650,4650,4650,0
20241030,091400,16317680,4650,4650,4650,4650,41
20241030,091300,16127030,4650,4650,4655,4650,523
20241030,091200,13695075,4650,4650,4650,4650,26
20241030,091100,13574175,4650,4655,4655,4650,11
20241030,091000,13523020,4650,4650,4650,4650,95
20241030,090900,13081270,4655,4650,4655,4650,231
20241030,090800,12006460,4655,4650,4655,4650,62
20241030,090700,11718155,4650,4650,4650,4650,234
20241030,090600,10630055,4650,4660,4665,4650,200
20241030,090500,9699730,4665,4670,4670,4665,1513
20241030,090400,2641570,4665,4665,4665,4665,0
20241030,090300,2641570,4665,4665,4665,4665,0
20241030,090200,2641570,4665,4675,4675,4665,514
20241030,090100,243620,4685,4685,4685,4685,39
20241030,090000,60905,4685,4685,4685,4685,13