KissMeData/383930/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213500,618910410,7460,7460,7460,7460,638
20241030,213400,618910410,7460,7460,7460,7460,0
20241030,213300,618910410,7460,7460,7460,7460,0
20241030,213200,618910410,7460,7460,7460,7460,0
20241030,213100,618910410,7460,7460,7460,7460,0
20241030,213000,618910410,7460,7460,7460,7460,0
20241030,212900,618910410,7460,7460,7460,7460,0
20241030,212800,618910410,7460,7460,7460,7460,0
20241030,212700,618910410,7460,7460,7460,7460,0
20241030,212600,618910410,7460,7460,7460,7460,0
20241030,212500,618910410,7460,7460,7460,7460,0
20241030,212400,618910410,7460,7460,7460,7460,0
20241030,212300,618910410,7460,7460,7460,7460,0
20241030,212200,618910410,7460,7460,7460,7460,0
20241030,212100,618910410,7460,7460,7460,7460,0
20241030,212000,618910410,7460,7460,7460,7460,0
20241030,211900,618910410,7460,7460,7460,7460,0
20241030,211800,618910410,7460,7460,7460,7460,0
20241030,211700,618910410,7460,7460,7460,7460,0
20241030,211600,618910410,7460,7460,7460,7460,0
20241030,211500,618910410,7460,7460,7460,7460,0
20241030,211400,618910410,7460,7460,7460,7460,0
20241030,211300,618910410,7460,7460,7460,7460,0
20241030,211200,618910410,7460,7460,7460,7460,0
20241030,211100,618910410,7460,7460,7460,7460,0
20241030,211000,618910410,7460,7460,7460,7460,0
20241030,210900,618910410,7460,7460,7460,7460,0
20241030,210800,618910410,7460,7460,7460,7460,0
20241030,210700,618910410,7460,7460,7460,7460,0
20241030,210600,618910410,7460,7460,7460,7460,0
20241030,210500,618910410,7460,7460,7460,7460,638
20241030,210400,618910410,7460,7460,7460,7460,0
20241030,210300,618910410,7460,7460,7460,7460,0
20241030,210200,618910410,7460,7460,7460,7460,0
20241030,210100,618910410,7460,7460,7460,7460,0
20241030,210000,618910410,7460,7460,7460,7460,0
20241030,205900,618910410,7460,7460,7460,7460,0
20241030,205800,618910410,7460,7460,7460,7460,0
20241030,205700,618910410,7460,7460,7460,7460,0
20241030,205600,618910410,7460,7460,7460,7460,0
20241030,205500,618910410,7460,7460,7460,7460,0
20241030,205400,618910410,7460,7460,7460,7460,0
20241030,205300,618910410,7460,7460,7460,7460,0
20241030,205200,618910410,7460,7460,7460,7460,0
20241030,205100,618910410,7460,7460,7460,7460,0
20241030,205000,618910410,7460,7460,7460,7460,0
20241030,204900,618910410,7460,7460,7460,7460,0
20241030,204800,618910410,7460,7460,7460,7460,0
20241030,204700,618910410,7460,7460,7460,7460,0
20241030,204600,618910410,7460,7460,7460,7460,0
20241030,204500,618910410,7460,7460,7460,7460,0
20241030,204400,618910410,7460,7460,7460,7460,0
20241030,204300,618910410,7460,7460,7460,7460,0
20241030,204200,618910410,7460,7460,7460,7460,0
20241030,204100,618910410,7460,7460,7460,7460,0
20241030,204000,618910410,7460,7460,7460,7460,0
20241030,203900,618910410,7460,7460,7460,7460,0
20241030,203800,618910410,7460,7460,7460,7460,0
20241030,203700,618910410,7460,7460,7460,7460,0
20241030,203600,618910410,7460,7460,7460,7460,0
20241030,203500,618910410,7460,7460,7460,7460,638
20241030,203400,618910410,7460,7460,7460,7460,0
20241030,203300,618910410,7460,7460,7460,7460,0
20241030,203200,618910410,7460,7460,7460,7460,0
20241030,203100,618910410,7460,7460,7460,7460,0
20241030,203000,618910410,7460,7460,7460,7460,0
20241030,202900,618910410,7460,7460,7460,7460,0
20241030,202800,618910410,7460,7460,7460,7460,0
20241030,202700,618910410,7460,7460,7460,7460,0
20241030,202600,618910410,7460,7460,7460,7460,0
20241030,202500,618910410,7460,7460,7460,7460,0
20241030,202400,618910410,7460,7460,7460,7460,0
20241030,202300,618910410,7460,7460,7460,7460,0
20241030,202200,618910410,7460,7460,7460,7460,0
20241030,202100,618910410,7460,7460,7460,7460,0
20241030,202000,618910410,7460,7460,7460,7460,0
20241030,201900,618910410,7460,7460,7460,7460,0
20241030,201800,618910410,7460,7460,7460,7460,0
20241030,201700,618910410,7460,7460,7460,7460,0
20241030,201600,618910410,7460,7460,7460,7460,0
20241030,201500,618910410,7460,7460,7460,7460,0
20241030,201400,618910410,7460,7460,7460,7460,0
20241030,201300,618910410,7460,7460,7460,7460,0
20241030,201200,618910410,7460,7460,7460,7460,0
20241030,201100,618910410,7460,7460,7460,7460,0
20241030,201000,618910410,7460,7460,7460,7460,0
20241030,200900,618910410,7460,7460,7460,7460,0
20241030,200800,618910410,7460,7460,7460,7460,0
20241030,200700,618910410,7460,7460,7460,7460,0
20241030,200600,618910410,7460,7460,7460,7460,0
20241030,200500,618910410,7460,7460,7460,7460,638
20241030,200400,618910410,7460,7460,7460,7460,0
20241030,200300,618910410,7460,7460,7460,7460,0
20241030,200200,618910410,7460,7460,7460,7460,0
20241030,200100,618910410,7460,7460,7460,7460,0
20241030,200000,618910410,7460,7460,7460,7460,0
20241030,195900,618910410,7460,7460,7460,7460,0
20241030,195800,618910410,7460,7460,7460,7460,0
20241030,195700,618910410,7460,7460,7460,7460,0
20241030,195600,618910410,7460,7460,7460,7460,0
20241030,195500,618910410,7460,7460,7460,7460,0
20241030,195400,618910410,7460,7460,7460,7460,0
20241030,195300,618910410,7460,7460,7460,7460,0
20241030,195200,618910410,7460,7460,7460,7460,0
20241030,195100,618910410,7460,7460,7460,7460,0
20241030,195000,618910410,7460,7460,7460,7460,0
20241030,194900,618910410,7460,7460,7460,7460,0
20241030,194800,618910410,7460,7460,7460,7460,0
20241030,194700,618910410,7460,7460,7460,7460,0
20241030,194600,618910410,7460,7460,7460,7460,0
20241030,194500,618910410,7460,7460,7460,7460,0
20241030,194400,618910410,7460,7460,7460,7460,0
20241030,194300,618910410,7460,7460,7460,7460,0
20241030,194200,618910410,7460,7460,7460,7460,0
20241030,194100,618910410,7460,7460,7460,7460,0
20241030,194000,618910410,7460,7460,7460,7460,0
20241030,193900,618910410,7460,7460,7460,7460,0
20241030,193800,618910410,7460,7460,7460,7460,0
20241030,193700,618910410,7460,7460,7460,7460,0
20241030,193600,618910410,7460,7460,7460,7460,0
20241030,193500,618910410,7460,7460,7460,7460,638
20241030,193400,618910410,7460,7460,7460,7460,0
20241030,193300,618910410,7460,7460,7460,7460,0
20241030,193200,618910410,7460,7460,7460,7460,0
20241030,193100,618910410,7460,7460,7460,7460,0
20241030,193000,618910410,7460,7460,7460,7460,0
20241030,192900,618910410,7460,7460,7460,7460,0
20241030,192800,618910410,7460,7460,7460,7460,0
20241030,192700,618910410,7460,7460,7460,7460,0
20241030,192600,618910410,7460,7460,7460,7460,0
20241030,192500,618910410,7460,7460,7460,7460,0
20241030,192400,618910410,7460,7460,7460,7460,0
20241030,192300,618910410,7460,7460,7460,7460,0
20241030,192200,618910410,7460,7460,7460,7460,0
20241030,192100,618910410,7460,7460,7460,7460,0
20241030,192000,618910410,7460,7460,7460,7460,0
20241030,191900,618910410,7460,7460,7460,7460,0
20241030,191800,618910410,7460,7460,7460,7460,0
20241030,191700,618910410,7460,7460,7460,7460,0
20241030,191600,618910410,7460,7460,7460,7460,0
20241030,191500,618910410,7460,7460,7460,7460,0
20241030,191400,618910410,7460,7460,7460,7460,0
20241030,191300,618910410,7460,7460,7460,7460,0
20241030,191200,618910410,7460,7460,7460,7460,0
20241030,191100,618910410,7460,7460,7460,7460,0
20241030,191000,618910410,7460,7460,7460,7460,0
20241030,190900,618910410,7460,7460,7460,7460,0
20241030,190800,618910410,7460,7460,7460,7460,0
20241030,190700,618910410,7460,7460,7460,7460,0
20241030,190600,618910410,7460,7460,7460,7460,0
20241030,190500,618910410,7460,7460,7460,7460,638
20241030,190400,618910410,7460,7460,7460,7460,0
20241030,190300,618910410,7460,7460,7460,7460,0
20241030,190200,618910410,7460,7460,7460,7460,0
20241030,190100,618910410,7460,7460,7460,7460,0
20241030,190000,618910410,7460,7460,7460,7460,0
20241030,185900,618910410,7460,7460,7460,7460,0
20241030,185800,618910410,7460,7460,7460,7460,0
20241030,185700,618910410,7460,7460,7460,7460,0
20241030,185600,618910410,7460,7460,7460,7460,0
20241030,185500,618910410,7460,7460,7460,7460,0
20241030,185400,618910410,7460,7460,7460,7460,0
20241030,185300,618910410,7460,7460,7460,7460,0
20241030,185200,618910410,7460,7460,7460,7460,0
20241030,185100,618910410,7460,7460,7460,7460,0
20241030,185000,618910410,7460,7460,7460,7460,0
20241030,184900,618910410,7460,7460,7460,7460,0
20241030,184800,618910410,7460,7460,7460,7460,0
20241030,184700,618910410,7460,7460,7460,7460,0
20241030,184600,618910410,7460,7460,7460,7460,0
20241030,184500,618910410,7460,7460,7460,7460,0
20241030,184400,618910410,7460,7460,7460,7460,0
20241030,184300,618910410,7460,7460,7460,7460,0
20241030,184200,618910410,7460,7460,7460,7460,0
20241030,184100,618910410,7460,7460,7460,7460,0
20241030,184000,618910410,7460,7460,7460,7460,0
20241030,183900,618910410,7460,7460,7460,7460,0
20241030,183800,618910410,7460,7460,7460,7460,0
20241030,183700,618910410,7460,7460,7460,7460,0
20241030,183600,618910410,7460,7460,7460,7460,0
20241030,183500,618910410,7460,7460,7460,7460,638
20241030,183400,618910410,7460,7460,7460,7460,0
20241030,183300,618910410,7460,7460,7460,7460,0
20241030,183200,618910410,7460,7460,7460,7460,0
20241030,183100,618910410,7460,7460,7460,7460,0
20241030,183000,618910410,7460,7460,7460,7460,0
20241030,182900,618910410,7460,7460,7460,7460,0
20241030,182800,618910410,7460,7460,7460,7460,0
20241030,182700,618910410,7460,7460,7460,7460,0
20241030,182600,618910410,7460,7460,7460,7460,0
20241030,182500,618910410,7460,7460,7460,7460,0
20241030,182400,618910410,7460,7460,7460,7460,0
20241030,182300,618910410,7460,7460,7460,7460,0
20241030,182200,618910410,7460,7460,7460,7460,0
20241030,182100,618910410,7460,7460,7460,7460,0
20241030,182000,618910410,7460,7460,7460,7460,0
20241030,181900,618910410,7460,7460,7460,7460,0
20241030,181800,618910410,7460,7460,7460,7460,0
20241030,181700,618910410,7460,7460,7460,7460,0
20241030,181600,618910410,7460,7460,7460,7460,0
20241030,181500,618910410,7460,7460,7460,7460,0
20241030,181400,618910410,7460,7460,7460,7460,0
20241030,181300,618910410,7460,7460,7460,7460,0
20241030,181200,618910410,7460,7460,7460,7460,0
20241030,181100,618910410,7460,7460,7460,7460,0
20241030,181000,618910410,7460,7460,7460,7460,0
20241030,180900,618910410,7460,7460,7460,7460,0
20241030,180800,618910410,7460,7460,7460,7460,0
20241030,180700,618910410,7460,7460,7460,7460,0
20241030,180600,618910410,7460,7460,7460,7460,0
20241030,180500,618910410,7460,7460,7460,7460,638
20241030,180400,618910410,7460,7460,7460,7460,0
20241030,180300,618910410,7460,7460,7460,7460,0
20241030,180200,618910410,7460,7460,7460,7460,0
20241030,180100,618910410,7460,7460,7460,7460,0
20241030,180000,618910410,7460,7460,7460,7460,0
20241030,175900,618910410,7460,7460,7460,7460,0
20241030,175800,618910410,7460,7460,7460,7460,0
20241030,175700,618910410,7460,7460,7460,7460,0
20241030,175600,618910410,7460,7460,7460,7460,0
20241030,175500,618910410,7460,7460,7460,7460,0
20241030,175400,618910410,7460,7460,7460,7460,0
20241030,175300,618910410,7460,7460,7460,7460,0
20241030,175200,618910410,7460,7460,7460,7460,0
20241030,175100,618910410,7460,7460,7460,7460,0
20241030,175000,618910410,7460,7460,7460,7460,0
20241030,174900,618910410,7460,7460,7460,7460,0
20241030,174800,618910410,7460,7460,7460,7460,0
20241030,174700,618910410,7460,7460,7460,7460,0
20241030,174600,618910410,7460,7460,7460,7460,0
20241030,174500,618910410,7460,7460,7460,7460,0
20241030,174400,618910410,7460,7460,7460,7460,0
20241030,174300,618910410,7460,7460,7460,7460,0
20241030,174200,618910410,7460,7460,7460,7460,0
20241030,174100,618910410,7460,7460,7460,7460,0
20241030,174000,618910410,7460,7460,7460,7460,0
20241030,173900,618910410,7460,7460,7460,7460,0
20241030,173800,618910410,7460,7460,7460,7460,0
20241030,173700,618910410,7460,7460,7460,7460,0
20241030,173600,618910410,7460,7460,7460,7460,0
20241030,173500,618910410,7460,7460,7460,7460,638
20241030,173400,618910410,7460,7460,7460,7460,0
20241030,173300,618910410,7460,7460,7460,7460,0
20241030,173200,618910410,7460,7460,7460,7460,0
20241030,173100,618910410,7460,7460,7460,7460,0
20241030,173000,618910410,7460,7460,7460,7460,0
20241030,172900,618910410,7460,7460,7460,7460,0
20241030,172800,618910410,7460,7460,7460,7460,0
20241030,172700,618910410,7460,7460,7460,7460,0
20241030,172600,618910410,7460,7460,7460,7460,0
20241030,172500,618910410,7460,7460,7460,7460,0
20241030,172400,618910410,7460,7460,7460,7460,0
20241030,172300,618910410,7460,7460,7460,7460,0
20241030,172200,618910410,7460,7460,7460,7460,0
20241030,172100,618910410,7460,7460,7460,7460,0
20241030,172000,618910410,7460,7460,7460,7460,0
20241030,171900,618910410,7460,7460,7460,7460,0
20241030,171800,618910410,7460,7460,7460,7460,0
20241030,171700,618910410,7460,7460,7460,7460,0
20241030,171600,618910410,7460,7460,7460,7460,0
20241030,171500,618910410,7460,7460,7460,7460,0
20241030,171400,618910410,7460,7460,7460,7460,0
20241030,171300,618910410,7460,7460,7460,7460,0
20241030,171200,618910410,7460,7460,7460,7460,0
20241030,171100,618910410,7460,7460,7460,7460,0
20241030,171000,618910410,7460,7460,7460,7460,0
20241030,170900,618910410,7460,7460,7460,7460,0
20241030,170800,618910410,7460,7460,7460,7460,0
20241030,170700,618910410,7460,7460,7460,7460,0
20241030,170600,618910410,7460,7460,7460,7460,0
20241030,170500,618910410,7460,7460,7460,7460,638
20241030,170400,618910410,7460,7460,7460,7460,0
20241030,170300,618910410,7460,7460,7460,7460,0
20241030,170200,618910410,7460,7460,7460,7460,0
20241030,170100,618910410,7460,7460,7460,7460,0
20241030,170000,618910410,7460,7460,7460,7460,0
20241030,165900,618910410,7460,7460,7460,7460,0
20241030,165800,618910410,7460,7460,7460,7460,0
20241030,165700,618910410,7460,7460,7460,7460,0
20241030,165600,618910410,7460,7460,7460,7460,0
20241030,165500,618910410,7460,7460,7460,7460,0
20241030,165400,618910410,7460,7460,7460,7460,0
20241030,165300,618910410,7460,7460,7460,7460,0
20241030,165200,618910410,7460,7460,7460,7460,0
20241030,165100,618910410,7460,7460,7460,7460,0
20241030,165000,618910410,7460,7460,7460,7460,0
20241030,164900,618910410,7460,7460,7460,7460,0
20241030,164800,618910410,7460,7460,7460,7460,0
20241030,164700,618910410,7460,7460,7460,7460,0
20241030,164600,618910410,7460,7460,7460,7460,0
20241030,164500,618910410,7460,7460,7460,7460,0
20241030,164400,618910410,7460,7460,7460,7460,0
20241030,164300,618910410,7460,7460,7460,7460,0
20241030,164200,618910410,7460,7460,7460,7460,0
20241030,164100,618910410,7460,7460,7460,7460,0
20241030,164000,618910410,7460,7460,7460,7460,0
20241030,163900,618910410,7460,7460,7460,7460,0
20241030,163800,618910410,7460,7460,7460,7460,0
20241030,163700,618910410,7460,7460,7460,7460,0
20241030,163600,618910410,7460,7460,7460,7460,0
20241030,163500,618910410,7460,7460,7460,7460,638
20241030,163400,618910410,7460,7460,7460,7460,0
20241030,163300,618910410,7460,7460,7460,7460,0
20241030,163200,618910410,7460,7460,7460,7460,0
20241030,163100,618910410,7460,7460,7460,7460,0
20241030,163000,618910410,7460,7460,7460,7460,0
20241030,162900,618910410,7460,7460,7460,7460,0
20241030,162800,618910410,7460,7460,7460,7460,0
20241030,162700,618910410,7460,7460,7460,7460,0
20241030,162600,618910410,7460,7460,7460,7460,0
20241030,162500,618910410,7460,7460,7460,7460,0
20241030,162400,618910410,7460,7460,7460,7460,0
20241030,162300,618910410,7460,7460,7460,7460,0
20241030,162200,618910410,7460,7460,7460,7460,0
20241030,162100,618910410,7460,7460,7460,7460,0
20241030,162000,618910410,7460,7460,7460,7460,0
20241030,161900,618910410,7460,7460,7460,7460,0
20241030,161800,618910410,7460,7460,7460,7460,0
20241030,161700,618910410,7460,7460,7460,7460,0
20241030,161600,618910410,7460,7460,7460,7460,0
20241030,161500,618910410,7460,7460,7460,7460,0
20241030,161400,618910410,7460,7460,7460,7460,0
20241030,161300,618910410,7460,7460,7460,7460,0
20241030,161200,618910410,7460,7460,7460,7460,0
20241030,161100,618910410,7460,7460,7460,7460,0
20241030,161000,618910410,7460,7460,7460,7460,0
20241030,160900,618910410,7460,7460,7460,7460,0
20241030,160800,618910410,7460,7460,7460,7460,0
20241030,160700,618910410,7460,7460,7460,7460,0
20241030,160600,618910410,7460,7460,7460,7460,0
20241030,160500,618910410,7460,7460,7460,7460,638
20241030,160400,618910410,7460,7460,7460,7460,0
20241030,160300,618910410,7460,7460,7460,7460,0
20241030,160200,618910410,7460,7460,7460,7460,0
20241030,160100,618910410,7460,7460,7460,7460,0
20241030,160000,618910410,7460,7460,7460,7460,0
20241030,155900,618910410,7460,7460,7460,7460,0
20241030,155800,618910410,7460,7460,7460,7460,0
20241030,155700,618910410,7460,7460,7460,7460,0
20241030,155600,618910410,7460,7460,7460,7460,0
20241030,155500,618910410,7460,7460,7460,7460,0
20241030,155400,618910410,7460,7460,7460,7460,0
20241030,155300,618910410,7460,7460,7460,7460,0
20241030,155200,618910410,7460,7460,7460,7460,0
20241030,155100,618910410,7460,7460,7460,7460,0
20241030,155000,618910410,7460,7460,7460,7460,0
20241030,154900,618910410,7460,7460,7460,7460,0
20241030,154800,618910410,7460,7460,7460,7460,0
20241030,154700,618910410,7460,7460,7460,7460,0
20241030,154600,618910410,7460,7460,7460,7460,0
20241030,154500,618910410,7460,7460,7460,7460,0
20241030,154400,618910410,7460,7460,7460,7460,0
20241030,154300,618910410,7460,7460,7460,7460,0
20241030,154200,618910410,7460,7460,7460,7460,0
20241030,154100,618910410,7460,7460,7460,7460,0
20241030,154000,618910410,7460,7460,7460,7460,0
20241030,153900,618910410,7460,7460,7460,7460,0
20241030,153800,618910410,7460,7460,7460,7460,0
20241030,153700,618910410,7460,7460,7460,7460,0
20241030,153600,618910410,7460,7460,7460,7460,0
20241030,153500,618910410,7460,7460,7460,7460,638
20241030,153400,618910410,7460,7460,7460,7460,0
20241030,153300,618910410,7460,7460,7460,7460,0
20241030,153200,618910410,7460,7460,7460,7460,0
20241030,153100,618910410,7460,7460,7460,7460,0
20241030,153000,618910410,7460,7460,7460,7460,638
20241030,152900,614150930,7470,7470,7470,7470,0
20241030,152800,614150930,7470,7470,7470,7470,0
20241030,152700,614150930,7470,7470,7470,7470,0
20241030,152600,614150930,7470,7470,7470,7470,0
20241030,152500,614150930,7470,7470,7470,7470,0
20241030,152400,614150930,7470,7470,7470,7470,0
20241030,152300,614150930,7470,7470,7470,7470,0
20241030,152200,614150930,7470,7470,7470,7470,0
20241030,152100,614150930,7470,7470,7470,7470,0
20241030,152000,614150930,7470,7470,7470,7470,0
20241030,151900,614150930,7470,7470,7470,7470,657
20241030,151800,609243140,7470,7470,7470,7470,39
20241030,151700,608951810,7470,7470,7470,7470,89
20241030,151600,608286980,7490,7480,7490,7480,136
20241030,151500,607269690,7460,7470,7470,7460,911
20241030,151400,600470300,7480,7480,7480,7480,0
20241030,151300,600470300,7480,7480,7480,7480,15
20241030,151200,600358100,7480,7480,7480,7480,0
20241030,151100,600358100,7480,7480,7480,7480,0
20241030,151000,600358100,7480,7480,7480,7480,15
20241030,150900,600245900,7490,7490,7490,7490,0
20241030,150800,600245900,7490,7490,7490,7490,0
20241030,150700,600245900,7490,7480,7490,7480,17
20241030,150600,600118720,7480,7480,7480,7480,0
20241030,150500,600118720,7480,7480,7480,7480,375
20241030,150400,597313720,7490,7490,7490,7490,0
20241030,150300,597313720,7490,7490,7490,7490,10
20241030,150200,597238820,7490,7490,7490,7490,15
20241030,150100,597126470,7490,7490,7490,7490,10
20241030,150000,597051570,7490,7490,7490,7490,11
20241030,145900,596969180,7480,7490,7490,7480,20
20241030,145800,596819430,7490,7490,7490,7490,281
20241030,145700,594714740,7490,7490,7490,7490,119
20241030,145600,593823430,7490,7490,7490,7490,0
20241030,145500,593823430,7490,7500,7500,7480,175
20241030,145400,592514080,7500,7500,7500,7500,3
20241030,145300,592491580,7490,7490,7490,7490,0
20241030,145200,592491580,7490,7500,7500,7490,248
20241030,145100,590633910,7490,7490,7490,7490,5
20241030,145000,590596460,7500,7500,7500,7500,0
20241030,144900,590596460,7500,7500,7500,7500,15
20241030,144800,590483960,7500,7500,7500,7500,17
20241030,144700,590356460,7490,7490,7490,7490,0
20241030,144600,590356460,7490,7500,7500,7490,45
20241030,144500,590019260,7500,7500,7500,7500,0
20241030,144400,590019260,7500,7500,7500,7500,0
20241030,144300,590019260,7500,7500,7500,7500,0
20241030,144200,590019260,7500,7500,7500,7500,0
20241030,144100,590019260,7500,7500,7500,7500,15
20241030,144000,589906760,7500,7500,7500,7500,0
20241030,143900,589906760,7500,7500,7500,7500,0
20241030,143800,589906760,7500,7500,7500,7500,0
20241030,143700,589906760,7500,7500,7500,7500,15
20241030,143600,589794260,7490,7490,7490,7490,130
20241030,143500,588820560,7490,7490,7490,7490,10
20241030,143400,588745660,7500,7500,7500,7500,15
20241030,143300,588633160,7490,7490,7490,7490,0
20241030,143200,588633160,7490,7490,7490,7490,0
20241030,143100,588633160,7490,7490,7490,7490,0
20241030,143000,588633160,7490,7490,7490,7490,15
20241030,142900,588520810,7490,7490,7490,7490,0
20241030,142800,588520810,7490,7510,7510,7490,6256
20241030,142700,541557290,7510,7520,7520,7510,83
20241030,142600,540933810,7520,7520,7520,7520,0
20241030,142500,540933810,7520,7520,7520,7520,0
20241030,142400,540933810,7520,7520,7520,7520,0
20241030,142300,540933810,7520,7530,7530,7520,111
20241030,142200,540098940,7530,7530,7530,7530,0
20241030,142100,540098940,7530,7530,7530,7530,0
20241030,142000,540098940,7530,7530,7530,7530,6
20241030,141900,540053760,7530,7530,7530,7530,15
20241030,141800,539940810,7530,7530,7530,7530,0
20241030,141700,539940810,7530,7530,7530,7530,0
20241030,141600,539940810,7530,7530,7530,7530,15
20241030,141500,539827860,7530,7530,7530,7530,0
20241030,141400,539827860,7530,7530,7530,7530,0
20241030,141300,539827860,7530,7530,7530,7530,0
20241030,141200,539827860,7530,7530,7530,7530,15
20241030,141100,539714910,7520,7520,7520,7520,0
20241030,141000,539714910,7520,7520,7520,7520,0
20241030,140900,539714910,7520,7510,7520,7510,493
20241030,140800,536010550,7520,7520,7520,7520,0
20241030,140700,536010550,7520,7520,7520,7520,29
20241030,140600,535792470,7520,7520,7520,7520,20
20241030,140500,535642070,7520,7520,7520,7520,15
20241030,140400,535529270,7510,7510,7510,7510,536
20241030,140300,531503910,7510,7510,7510,7510,101
20241030,140200,530745400,7520,7520,7520,7520,15
20241030,140100,530632600,7520,7520,7520,7520,0
20241030,140000,530632600,7520,7520,7520,7520,0
20241030,135900,530632600,7520,7520,7520,7520,0
20241030,135800,530632600,7520,7520,7520,7520,15
20241030,135700,530519800,7530,7530,7530,7530,1
20241030,135600,530512270,7520,7520,7520,7520,52
20241030,135500,530121230,7520,7520,7520,7520,0
20241030,135400,530121230,7520,7520,7520,7520,33
20241030,135300,529873070,7510,7510,7510,7510,226
20241030,135200,528175810,7510,7520,7520,7510,1473
20241030,135100,517111610,7530,7530,7530,7530,15
20241030,135000,516998660,7510,7510,7510,7510,0
20241030,134900,516998660,7510,7510,7510,7510,0
20241030,134800,516998660,7510,7520,7520,7510,500
20241030,134700,513243510,7550,7550,7550,7550,0
20241030,134600,513243510,7550,7550,7550,7550,1
20241030,134500,513235960,7510,7550,7550,7510,1802
20241030,134400,499686680,7560,7560,7560,7560,15
20241030,134300,499573280,7560,7560,7560,7560,0
20241030,134200,499573280,7560,7560,7560,7560,0
20241030,134100,499573280,7560,7560,7560,7560,0
20241030,134000,499573280,7560,7560,7560,7560,15
20241030,133900,499459880,7570,7570,7570,7570,1
20241030,133800,499452310,7560,7560,7560,7560,0
20241030,133700,499452310,7560,7560,7560,7560,667
20241030,133600,494409790,7560,7560,7560,7560,0
20241030,133500,494409790,7560,7560,7560,7560,0
20241030,133400,494409790,7560,7560,7560,7560,0
20241030,133300,494409790,7560,7560,7560,7560,40
20241030,133200,494107390,7560,7560,7560,7560,100
20241030,133100,493351390,7560,7560,7560,7560,0
20241030,133000,493351390,7560,7570,7570,7560,19
20241030,132900,493207600,7560,7560,7560,7560,336
20241030,132800,490667440,7560,7560,7560,7560,546
20241030,132700,486539680,7560,7560,7560,7560,2
20241030,132600,486524560,7530,7530,7530,7530,50
20241030,132500,486148060,7540,7540,7540,7540,0
20241030,132400,486148060,7540,7540,7540,7540,0
20241030,132300,486148060,7540,7540,7540,7540,0
20241030,132200,486148060,7540,7540,7540,7540,15
20241030,132100,486034960,7560,7560,7560,7560,0
20241030,132000,486034960,7560,7560,7560,7560,0
20241030,131900,486034960,7560,7560,7560,7560,3
20241030,131800,486012280,7560,7560,7560,7560,0
20241030,131700,486012280,7560,7560,7560,7560,0
20241030,131600,486012280,7560,7560,7560,7560,0
20241030,131500,486012280,7560,7520,7560,7510,2282
20241030,131400,468867260,7520,7520,7520,7520,0
20241030,131300,468867260,7520,7530,7530,7520,500
20241030,131200,465107110,7560,7560,7560,7560,1
20241030,131100,465099550,7510,7510,7510,7510,0
20241030,131000,465099550,7510,7540,7540,7510,1578
20241030,130900,453221910,7560,7560,7560,7560,0
20241030,130800,453221910,7560,7560,7560,7560,10
20241030,130700,453146310,7540,7560,7560,7540,179
20241030,130600,451796480,7560,7560,7560,7560,0
20241030,130500,451796480,7560,7560,7560,7560,15
20241030,130400,451683080,7550,7550,7550,7550,100
20241030,130300,450928080,7550,7550,7550,7550,50
20241030,130200,450550580,7560,7560,7560,7560,0
20241030,130100,450550580,7560,7570,7570,7560,154
20241030,130000,449386190,7580,7580,7580,7580,1
20241030,125900,449378610,7570,7570,7570,7570,218
20241030,125800,447728350,7580,7580,7580,7580,0
20241030,125700,447728350,7580,7580,7580,7580,15
20241030,125600,447614650,7560,7560,7560,7560,0
20241030,125500,447614650,7560,7560,7560,7560,0
20241030,125400,447614650,7560,7560,7560,7560,0
20241030,125300,447614650,7560,7560,7580,7560,193
20241030,125200,446153690,7560,7560,7560,7560,0
20241030,125100,446153690,7560,7560,7560,7560,21
20241030,125000,445994930,7560,7560,7560,7560,0
20241030,124900,445994930,7560,7560,7560,7560,0
20241030,124800,445994930,7560,7560,7560,7560,160
20241030,124700,444785330,7550,7550,7550,7550,15
20241030,124600,444672080,7540,7540,7540,7540,0
20241030,124500,444672080,7540,7540,7540,7540,0
20241030,124400,444672080,7540,7540,7540,7540,0
20241030,124300,444672080,7540,7540,7540,7540,2
20241030,124200,444657000,7540,7540,7540,7540,0
20241030,124100,444657000,7540,7540,7540,7540,0
20241030,124000,444657000,7540,7540,7540,7540,15
20241030,123900,444543900,7560,7560,7560,7560,0
20241030,123800,444543900,7560,7560,7560,7560,0
20241030,123700,444543900,7560,7560,7560,7560,1
20241030,123600,444536340,7540,7550,7550,7540,33
20241030,123500,444287340,7570,7570,7570,7570,0
20241030,123400,444287340,7570,7570,7570,7570,0
20241030,123300,444287340,7570,7570,7570,7570,0
20241030,123200,444287340,7570,7570,7570,7570,55
20241030,123100,443870990,7570,7540,7570,7540,1002
20241030,123000,436306460,7540,7540,7540,7540,0
20241030,122900,436306460,7540,7540,7540,7540,15
20241030,122800,436193360,7540,7540,7540,7540,0
20241030,122700,436193360,7540,7540,7540,7540,15
20241030,122600,436080260,7550,7550,7550,7550,0
20241030,122500,436080260,7550,7550,7550,7550,0
20241030,122400,436080260,7550,7550,7550,7550,1
20241030,122300,436072710,7540,7540,7540,7540,15
20241030,122200,435959610,7550,7550,7550,7550,2
20241030,122100,435944510,7540,7540,7540,7540,0
20241030,122000,435944510,7540,7540,7540,7540,15
20241030,121900,435831410,7550,7550,7550,7550,1
20241030,121800,435823860,7550,7550,7550,7550,2
20241030,121700,435808760,7540,7540,7540,7540,0
20241030,121600,435808760,7540,7540,7540,7540,0
20241030,121500,435808760,7540,7540,7540,7540,15
20241030,121400,435695660,7550,7550,7550,7550,1
20241030,121300,435688110,7530,7530,7530,7530,0
20241030,121200,435688110,7530,7530,7530,7530,0
20241030,121100,435688110,7530,7550,7550,7530,36
20241030,121000,435416860,7520,7520,7520,7520,0
20241030,120900,435416860,7520,7520,7520,7520,0
20241030,120800,435416860,7520,7520,7520,7520,0
20241030,120700,435416860,7520,7520,7520,7520,0
20241030,120600,435416860,7520,7520,7520,7520,0
20241030,120500,435416860,7520,7530,7530,7520,500
20241030,120400,431656730,7530,7550,7550,7530,19
20241030,120300,431513450,7530,7530,7530,7530,5
20241030,120200,431475800,7540,7540,7540,7540,0
20241030,120100,431475800,7540,7540,7540,7540,15
20241030,120000,431362700,7530,7530,7530,7530,0
20241030,115900,431362700,7530,7530,7530,7530,0
20241030,115800,431362700,7530,7530,7530,7530,0
20241030,115700,431362700,7530,7530,7530,7530,0
20241030,115600,431362700,7530,7530,7530,7530,0
20241030,115500,431362700,7530,7530,7530,7530,341
20241030,115400,428794970,7540,7540,7540,7540,15
20241030,115300,428681870,7550,7550,7550,7550,0
20241030,115200,428681870,7550,7550,7550,7550,0
20241030,115100,428681870,7550,7550,7550,7550,0
20241030,115000,428681870,7550,7540,7550,7540,21
20241030,114900,428523520,7540,7540,7540,7540,0
20241030,114800,428523520,7540,7540,7540,7540,0
20241030,114700,428523520,7540,7540,7540,7540,0
20241030,114600,428523520,7540,7540,7540,7530,115
20241030,114500,427657350,7540,7540,7540,7540,3
20241030,114400,427634730,7550,7550,7550,7550,0
20241030,114300,427634730,7550,7550,7550,7550,15
20241030,114200,427521480,7550,7550,7550,7550,0
20241030,114100,427521480,7550,7550,7550,7550,0
20241030,114000,427521480,7550,7550,7550,7550,0
20241030,113900,427521480,7550,7550,7550,7550,15
20241030,113800,427408230,7550,7550,7550,7550,1
20241030,113700,427400680,7550,7550,7550,7550,0
20241030,113600,427400680,7550,7550,7550,7550,0
20241030,113500,427400680,7550,7550,7550,7550,16
20241030,113400,427279880,7540,7540,7540,7540,0
20241030,113300,427279880,7540,7540,7540,7540,137
20241030,113200,426246900,7540,7540,7540,7540,15
20241030,113100,426133800,7540,7540,7540,7540,0
20241030,113000,426133800,7540,7540,7540,7540,0
20241030,112900,426133800,7540,7540,7540,7540,0
20241030,112800,426133800,7540,7540,7540,7540,15
20241030,112700,426020700,7540,7540,7540,7540,30
20241030,112600,425794500,7540,7530,7540,7530,101
20241030,112500,425033960,7540,7540,7540,7540,16
20241030,112400,424913320,7530,7530,7530,7530,39
20241030,112300,424619650,7530,7530,7530,7530,110
20241030,112200,423791350,7540,7540,7540,7540,0
20241030,112100,423791350,7540,7540,7540,7540,15
20241030,112000,423678250,7540,7540,7540,7540,0
20241030,111900,423678250,7540,7540,7540,7540,1
20241030,111800,423670710,7530,7540,7540,7530,17
20241030,111700,423542550,7540,7530,7540,7530,5
20241030,111600,423504890,7540,7540,7540,7540,0
20241030,111500,423504890,7540,7540,7540,7540,0
20241030,111400,423504890,7540,7540,7540,7540,15
20241030,111300,423391790,7540,7540,7540,7540,1
20241030,111200,423384250,7530,7530,7530,7530,0
20241030,111100,423384250,7530,7530,7530,7530,8
20241030,111000,423324010,7540,7540,7540,7540,15
20241030,110900,423210910,7540,7540,7540,7540,1
20241030,110800,423203370,7530,7530,7530,7530,0
20241030,110700,423203370,7530,7530,7530,7530,1
20241030,110600,423195840,7530,7530,7530,7530,0
20241030,110500,423195840,7530,7530,7530,7530,0
20241030,110400,423195840,7530,7530,7530,7530,0
20241030,110300,423195840,7530,7530,7530,7530,15
20241030,110200,423082890,7550,7550,7550,7550,0
20241030,110100,423082890,7550,7550,7550,7550,0
20241030,110000,423082890,7550,7550,7550,7550,0
20241030,105900,423082890,7550,7550,7550,7550,0
20241030,105800,423082890,7550,7550,7550,7550,0
20241030,105700,423082890,7550,7550,7550,7550,1
20241030,105600,423075340,7510,7520,7530,7510,147
20241030,105500,421969890,7530,7530,7530,7530,65
20241030,105400,421480440,7560,7560,7560,7560,0
20241030,105300,421480440,7560,7560,7560,7560,2
20241030,105200,421465320,7580,7580,7580,7580,5
20241030,105100,421427420,7580,7580,7580,7580,1
20241030,105000,421419840,7570,7550,7570,7550,4498
20241030,104900,387371410,7550,7550,7550,7550,0
20241030,104800,387371410,7550,7550,7550,7550,0
20241030,104700,387371410,7550,7550,7550,7550,0
20241030,104600,387371410,7550,7550,7550,7550,2
20241030,104500,387356310,7540,7540,7540,7540,3978
20241030,104400,357362190,7540,7500,7540,7500,68
20241030,104300,356852150,7540,7500,7540,7500,11
20241030,104200,356769610,7510,7510,7510,7510,15
20241030,104100,356656960,7540,7540,7540,7540,0
20241030,104000,356656960,7540,7540,7540,7540,1
20241030,103900,356649420,7490,7540,7540,7490,795
20241030,103800,350682710,7540,7540,7540,7540,0
20241030,103700,350682710,7540,7540,7540,7540,500
20241030,103600,346912710,7540,7540,7540,7540,0
20241030,103500,346912710,7540,7540,7540,7540,16
20241030,103400,346792070,7530,7530,7530,7530,0
20241030,103300,346792070,7530,7530,7530,7530,44
20241030,103200,346460750,7530,7530,7530,7530,1
20241030,103100,346453220,7520,7530,7530,7520,99
20241030,103000,345708590,7530,7530,7530,7530,0
20241030,102900,345708590,7530,7530,7530,7530,0
20241030,102800,345708590,7530,7520,7530,7520,23
20241030,102700,345535480,7520,7520,7520,7520,100
20241030,102600,344783480,7530,7530,7530,7530,5
20241030,102500,344745830,7530,7530,7530,7530,2
20241030,102400,344730770,7520,7520,7520,7520,16
20241030,102300,344610450,7530,7530,7530,7530,0
20241030,102200,344610450,7530,7530,7530,7530,0
20241030,102100,344610450,7530,7530,7530,7530,0
20241030,102000,344610450,7530,7500,7530,7500,21
20241030,101900,344452920,7530,7510,7530,7510,119
20241030,101800,343559150,7540,7540,7540,7540,0
20241030,101700,343559150,7540,7540,7540,7540,0
20241030,101600,343559150,7540,7540,7540,7540,0
20241030,101500,343559150,7540,7540,7540,7540,0
20241030,101400,343559150,7540,7510,7540,7510,16
20241030,101300,343438960,7540,7540,7540,7540,4
20241030,101200,343408800,7540,7530,7540,7500,460
20241030,101100,339957260,7530,7510,7530,7500,122
20241030,101000,339042080,7540,7540,7540,7540,0
20241030,100900,339042080,7540,7540,7540,7540,0
20241030,100800,339042080,7540,7540,7540,7540,0
20241030,100700,339042080,7540,7540,7540,7540,0
20241030,100600,339042080,7540,7530,7540,7530,232
20241030,100500,337294820,7530,7530,7530,7530,1000
20241030,100400,329764820,7530,7500,7530,7500,14
20241030,100300,329659790,7530,7530,7530,7530,0
20241030,100200,329659790,7530,7530,7530,7530,83
20241030,100100,329034800,7530,7490,7530,7490,34
20241030,100000,328780060,7530,7530,7530,7530,310
20241030,095900,326445760,7490,7490,7530,7490,985
20241030,095800,319068070,7530,7530,7530,7530,0
20241030,095700,319068070,7530,7490,7530,7490,1301
20241030,095600,309323540,7500,7500,7500,7500,15
20241030,095500,309211040,7530,7530,7530,7490,11
20241030,095400,309128570,7500,7520,7540,7500,1137
20241030,095300,300600530,7540,7540,7540,7540,0
20241030,095200,300600530,7540,7540,7540,7540,1
20241030,095100,300592990,7550,7550,7550,7550,10
20241030,095000,300517490,7550,7550,7550,7550,0
20241030,094900,300517490,7550,7550,7550,7550,1
20241030,094800,300509940,7490,7500,7500,7490,2000
20241030,094700,285528860,7560,7530,7560,7500,911
20241030,094600,278669100,7530,7530,7530,7500,16
20241030,094500,278549040,7490,7490,7490,7490,900
20241030,094400,271808040,7530,7530,7530,7500,96
20241030,094300,271086080,7530,7530,7530,7530,1
20241030,094200,271078550,7530,7530,7530,7530,19
20241030,094100,270935480,7530,7560,7580,7460,2177
20241030,094000,254637110,7580,7580,7580,7580,0
20241030,093900,254637110,7580,7580,7590,7550,1409
20241030,093800,243983550,7590,7590,7600,7590,876
20241030,093700,237334560,7600,7600,7600,7600,0
20241030,093600,237334560,7600,7590,7600,7590,41
20241030,093500,237023360,7600,7600,7600,7600,1
20241030,093400,237015760,7600,7620,7620,7580,997
20241030,093300,229435940,7620,7620,7620,7620,171
20241030,093200,228132920,7620,7620,7620,7600,1145
20241030,093100,219430680,7600,7600,7610,7600,220
20241030,093000,217758530,7620,7600,7620,7600,90
20241030,092900,217072830,7600,7600,7600,7560,115
20241030,092800,216201230,7600,7560,7600,7560,102
20241030,092700,215430040,7590,7540,7590,7540,75
20241030,092600,214861990,7600,7520,7600,7520,359
20241030,092500,212154600,7510,7510,7510,7510,1144
20241030,092400,203563160,7510,7510,7510,7490,128
20241030,092300,202602180,7510,7480,7510,7480,171
20241030,092200,201323070,7480,7480,7480,7480,600
20241030,092100,196835070,7520,7470,7520,7470,4
20241030,092000,196805040,7470,7480,7480,7460,1518
20241030,091900,185475620,7470,7520,7520,7470,1513
20241030,091800,174131470,7540,7540,7540,7540,105
20241030,091700,173339770,7550,7550,7550,7550,10
20241030,091600,173264270,7520,7560,7560,7520,2
20241030,091500,173249190,7550,7550,7550,7550,51
20241030,091400,172864140,7550,7560,7560,7550,115
20241030,091300,171995020,7560,7560,7560,7560,1
20241030,091200,171987460,7520,7560,7560,7520,84
20241030,091100,171352460,7560,7550,7560,7520,1695
20241030,091000,158600020,7520,7530,7530,7520,65
20241030,090900,158110620,7520,7550,7560,7500,2330
20241030,090800,140600450,7560,7520,7560,7520,554
20241030,090700,136432570,7510,7550,7550,7510,10000
20241030,090600,61310290,7570,7580,7580,7570,609
20241030,090500,56698050,7600,7630,7630,7600,821
20241030,090400,50458280,7610,7620,7640,7600,2682
20241030,090300,30044770,7630,7620,7630,7620,18
20241030,090200,29907600,7620,7570,7620,7570,1001
20241030,090100,22329980,7570,7620,7620,7570,2189
20241030,090000,5756390,7580,7570,7620,7570,760