KissMeData/389260/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213600,411973940,11880,11880,11880,11880,1328
20241030,213500,411973940,11880,11880,11880,11880,0
20241030,213400,411973940,11880,11880,11880,11880,0
20241030,213300,411973940,11880,11880,11880,11880,0
20241030,213200,411973940,11880,11880,11880,11880,0
20241030,213100,411973940,11880,11880,11880,11880,0
20241030,213000,411973940,11880,11880,11880,11880,0
20241030,212900,411973940,11880,11880,11880,11880,0
20241030,212800,411973940,11880,11880,11880,11880,0
20241030,212700,411973940,11880,11880,11880,11880,0
20241030,212600,411973940,11880,11880,11880,11880,0
20241030,212500,411973940,11880,11880,11880,11880,0
20241030,212400,411973940,11880,11880,11880,11880,0
20241030,212300,411973940,11880,11880,11880,11880,0
20241030,212200,411973940,11880,11880,11880,11880,0
20241030,212100,411973940,11880,11880,11880,11880,0
20241030,212000,411973940,11880,11880,11880,11880,0
20241030,211900,411973940,11880,11880,11880,11880,0
20241030,211800,411973940,11880,11880,11880,11880,0
20241030,211700,411973940,11880,11880,11880,11880,0
20241030,211600,411973940,11880,11880,11880,11880,0
20241030,211500,411973940,11880,11880,11880,11880,0
20241030,211400,411973940,11880,11880,11880,11880,0
20241030,211300,411973940,11880,11880,11880,11880,0
20241030,211200,411973940,11880,11880,11880,11880,0
20241030,211100,411973940,11880,11880,11880,11880,0
20241030,211000,411973940,11880,11880,11880,11880,0
20241030,210900,411973940,11880,11880,11880,11880,0
20241030,210800,411973940,11880,11880,11880,11880,0
20241030,210700,411973940,11880,11880,11880,11880,0
20241030,210600,411973940,11880,11880,11880,11880,1328
20241030,210500,411973940,11880,11880,11880,11880,0
20241030,210400,411973940,11880,11880,11880,11880,0
20241030,210300,411973940,11880,11880,11880,11880,0
20241030,210200,411973940,11880,11880,11880,11880,0
20241030,210100,411973940,11880,11880,11880,11880,0
20241030,210000,411973940,11880,11880,11880,11880,0
20241030,205900,411973940,11880,11880,11880,11880,0
20241030,205800,411973940,11880,11880,11880,11880,0
20241030,205700,411973940,11880,11880,11880,11880,0
20241030,205600,411973940,11880,11880,11880,11880,0
20241030,205500,411973940,11880,11880,11880,11880,0
20241030,205400,411973940,11880,11880,11880,11880,0
20241030,205300,411973940,11880,11880,11880,11880,0
20241030,205200,411973940,11880,11880,11880,11880,0
20241030,205100,411973940,11880,11880,11880,11880,0
20241030,205000,411973940,11880,11880,11880,11880,0
20241030,204900,411973940,11880,11880,11880,11880,0
20241030,204800,411973940,11880,11880,11880,11880,0
20241030,204700,411973940,11880,11880,11880,11880,0
20241030,204600,411973940,11880,11880,11880,11880,0
20241030,204500,411973940,11880,11880,11880,11880,0
20241030,204400,411973940,11880,11880,11880,11880,0
20241030,204300,411973940,11880,11880,11880,11880,0
20241030,204200,411973940,11880,11880,11880,11880,0
20241030,204100,411973940,11880,11880,11880,11880,0
20241030,204000,411973940,11880,11880,11880,11880,0
20241030,203900,411973940,11880,11880,11880,11880,0
20241030,203800,411973940,11880,11880,11880,11880,0
20241030,203700,411973940,11880,11880,11880,11880,0
20241030,203600,411973940,11880,11880,11880,11880,1328
20241030,203500,411973940,11880,11880,11880,11880,0
20241030,203400,411973940,11880,11880,11880,11880,0
20241030,203300,411973940,11880,11880,11880,11880,0
20241030,203200,411973940,11880,11880,11880,11880,0
20241030,203100,411973940,11880,11880,11880,11880,0
20241030,203000,411973940,11880,11880,11880,11880,0
20241030,202900,411973940,11880,11880,11880,11880,0
20241030,202800,411973940,11880,11880,11880,11880,0
20241030,202700,411973940,11880,11880,11880,11880,0
20241030,202600,411973940,11880,11880,11880,11880,0
20241030,202500,411973940,11880,11880,11880,11880,0
20241030,202400,411973940,11880,11880,11880,11880,0
20241030,202300,411973940,11880,11880,11880,11880,0
20241030,202200,411973940,11880,11880,11880,11880,0
20241030,202100,411973940,11880,11880,11880,11880,0
20241030,202000,411973940,11880,11880,11880,11880,0
20241030,201900,411973940,11880,11880,11880,11880,0
20241030,201800,411973940,11880,11880,11880,11880,0
20241030,201700,411973940,11880,11880,11880,11880,0
20241030,201600,411973940,11880,11880,11880,11880,0
20241030,201500,411973940,11880,11880,11880,11880,0
20241030,201400,411973940,11880,11880,11880,11880,0
20241030,201300,411973940,11880,11880,11880,11880,0
20241030,201200,411973940,11880,11880,11880,11880,0
20241030,201100,411973940,11880,11880,11880,11880,0
20241030,201000,411973940,11880,11880,11880,11880,0
20241030,200900,411973940,11880,11880,11880,11880,0
20241030,200800,411973940,11880,11880,11880,11880,0
20241030,200700,411973940,11880,11880,11880,11880,0
20241030,200600,411973940,11880,11880,11880,11880,1328
20241030,200500,411973940,11880,11880,11880,11880,0
20241030,200400,411973940,11880,11880,11880,11880,0
20241030,200300,411973940,11880,11880,11880,11880,0
20241030,200200,411973940,11880,11880,11880,11880,0
20241030,200100,411973940,11880,11880,11880,11880,0
20241030,200000,411973940,11880,11880,11880,11880,0
20241030,195900,411973940,11880,11880,11880,11880,0
20241030,195800,411973940,11880,11880,11880,11880,0
20241030,195700,411973940,11880,11880,11880,11880,0
20241030,195600,411973940,11880,11880,11880,11880,0
20241030,195500,411973940,11880,11880,11880,11880,0
20241030,195400,411973940,11880,11880,11880,11880,0
20241030,195300,411973940,11880,11880,11880,11880,0
20241030,195200,411973940,11880,11880,11880,11880,0
20241030,195100,411973940,11880,11880,11880,11880,0
20241030,195000,411973940,11880,11880,11880,11880,0
20241030,194900,411973940,11880,11880,11880,11880,0
20241030,194800,411973940,11880,11880,11880,11880,0
20241030,194700,411973940,11880,11880,11880,11880,0
20241030,194600,411973940,11880,11880,11880,11880,0
20241030,194500,411973940,11880,11880,11880,11880,0
20241030,194400,411973940,11880,11880,11880,11880,0
20241030,194300,411973940,11880,11880,11880,11880,0
20241030,194200,411973940,11880,11880,11880,11880,0
20241030,194100,411973940,11880,11880,11880,11880,0
20241030,194000,411973940,11880,11880,11880,11880,0
20241030,193900,411973940,11880,11880,11880,11880,0
20241030,193800,411973940,11880,11880,11880,11880,0
20241030,193700,411973940,11880,11880,11880,11880,0
20241030,193600,411973940,11880,11880,11880,11880,1328
20241030,193500,411973940,11880,11880,11880,11880,0
20241030,193400,411973940,11880,11880,11880,11880,0
20241030,193300,411973940,11880,11880,11880,11880,0
20241030,193200,411973940,11880,11880,11880,11880,0
20241030,193100,411973940,11880,11880,11880,11880,0
20241030,193000,411973940,11880,11880,11880,11880,0
20241030,192900,411973940,11880,11880,11880,11880,0
20241030,192800,411973940,11880,11880,11880,11880,0
20241030,192700,411973940,11880,11880,11880,11880,0
20241030,192600,411973940,11880,11880,11880,11880,0
20241030,192500,411973940,11880,11880,11880,11880,0
20241030,192400,411973940,11880,11880,11880,11880,0
20241030,192300,411973940,11880,11880,11880,11880,0
20241030,192200,411973940,11880,11880,11880,11880,0
20241030,192100,411973940,11880,11880,11880,11880,0
20241030,192000,411973940,11880,11880,11880,11880,0
20241030,191900,411973940,11880,11880,11880,11880,0
20241030,191800,411973940,11880,11880,11880,11880,0
20241030,191700,411973940,11880,11880,11880,11880,0
20241030,191600,411973940,11880,11880,11880,11880,0
20241030,191500,411973940,11880,11880,11880,11880,0
20241030,191400,411973940,11880,11880,11880,11880,0
20241030,191300,411973940,11880,11880,11880,11880,0
20241030,191200,411973940,11880,11880,11880,11880,0
20241030,191100,411973940,11880,11880,11880,11880,0
20241030,191000,411973940,11880,11880,11880,11880,0
20241030,190900,411973940,11880,11880,11880,11880,0
20241030,190800,411973940,11880,11880,11880,11880,0
20241030,190700,411973940,11880,11880,11880,11880,0
20241030,190600,411973940,11880,11880,11880,11880,1328
20241030,190500,411973940,11880,11880,11880,11880,0
20241030,190400,411973940,11880,11880,11880,11880,0
20241030,190300,411973940,11880,11880,11880,11880,0
20241030,190200,411973940,11880,11880,11880,11880,0
20241030,190100,411973940,11880,11880,11880,11880,0
20241030,190000,411973940,11880,11880,11880,11880,0
20241030,185900,411973940,11880,11880,11880,11880,0
20241030,185800,411973940,11880,11880,11880,11880,0
20241030,185700,411973940,11880,11880,11880,11880,0
20241030,185600,411973940,11880,11880,11880,11880,0
20241030,185500,411973940,11880,11880,11880,11880,0
20241030,185400,411973940,11880,11880,11880,11880,0
20241030,185300,411973940,11880,11880,11880,11880,0
20241030,185200,411973940,11880,11880,11880,11880,0
20241030,185100,411973940,11880,11880,11880,11880,0
20241030,185000,411973940,11880,11880,11880,11880,0
20241030,184900,411973940,11880,11880,11880,11880,0
20241030,184800,411973940,11880,11880,11880,11880,0
20241030,184700,411973940,11880,11880,11880,11880,0
20241030,184600,411973940,11880,11880,11880,11880,0
20241030,184500,411973940,11880,11880,11880,11880,0
20241030,184400,411973940,11880,11880,11880,11880,0
20241030,184300,411973940,11880,11880,11880,11880,0
20241030,184200,411973940,11880,11880,11880,11880,0
20241030,184100,411973940,11880,11880,11880,11880,0
20241030,184000,411973940,11880,11880,11880,11880,0
20241030,183900,411973940,11880,11880,11880,11880,0
20241030,183800,411973940,11880,11880,11880,11880,0
20241030,183700,411973940,11880,11880,11880,11880,0
20241030,183600,411973940,11880,11880,11880,11880,1328
20241030,183500,411973940,11880,11880,11880,11880,0
20241030,183400,411973940,11880,11880,11880,11880,0
20241030,183300,411973940,11880,11880,11880,11880,0
20241030,183200,411973940,11880,11880,11880,11880,0
20241030,183100,411973940,11880,11880,11880,11880,0
20241030,183000,411973940,11880,11880,11880,11880,0
20241030,182900,411973940,11880,11880,11880,11880,0
20241030,182800,411973940,11880,11880,11880,11880,0
20241030,182700,411973940,11880,11880,11880,11880,0
20241030,182600,411973940,11880,11880,11880,11880,0
20241030,182500,411973940,11880,11880,11880,11880,0
20241030,182400,411973940,11880,11880,11880,11880,0
20241030,182300,411973940,11880,11880,11880,11880,0
20241030,182200,411973940,11880,11880,11880,11880,0
20241030,182100,411973940,11880,11880,11880,11880,0
20241030,182000,411973940,11880,11880,11880,11880,0
20241030,181900,411973940,11880,11880,11880,11880,0
20241030,181800,411973940,11880,11880,11880,11880,0
20241030,181700,411973940,11880,11880,11880,11880,0
20241030,181600,411973940,11880,11880,11880,11880,0
20241030,181500,411973940,11880,11880,11880,11880,0
20241030,181400,411973940,11880,11880,11880,11880,0
20241030,181300,411973940,11880,11880,11880,11880,0
20241030,181200,411973940,11880,11880,11880,11880,0
20241030,181100,411973940,11880,11880,11880,11880,0
20241030,181000,411973940,11880,11880,11880,11880,0
20241030,180900,411973940,11880,11880,11880,11880,0
20241030,180800,411973940,11880,11880,11880,11880,0
20241030,180700,411973940,11880,11880,11880,11880,0
20241030,180600,411973940,11880,11880,11880,11880,1328
20241030,180500,411973940,11880,11880,11880,11880,0
20241030,180400,411973940,11880,11880,11880,11880,0
20241030,180300,411973940,11880,11880,11880,11880,0
20241030,180200,411973940,11880,11880,11880,11880,0
20241030,180100,411973940,11880,11880,11880,11880,0
20241030,180000,411973940,11880,11880,11880,11880,0
20241030,175900,411973940,11880,11880,11880,11880,0
20241030,175800,411973940,11880,11880,11880,11880,0
20241030,175700,411973940,11880,11880,11880,11880,0
20241030,175600,411973940,11880,11880,11880,11880,0
20241030,175500,411973940,11880,11880,11880,11880,0
20241030,175400,411973940,11880,11880,11880,11880,0
20241030,175300,411973940,11880,11880,11880,11880,0
20241030,175200,411973940,11880,11880,11880,11880,0
20241030,175100,411973940,11880,11880,11880,11880,0
20241030,175000,411973940,11880,11880,11880,11880,0
20241030,174900,411973940,11880,11880,11880,11880,0
20241030,174800,411973940,11880,11880,11880,11880,0
20241030,174700,411973940,11880,11880,11880,11880,0
20241030,174600,411973940,11880,11880,11880,11880,0
20241030,174500,411973940,11880,11880,11880,11880,0
20241030,174400,411973940,11880,11880,11880,11880,0
20241030,174300,411973940,11880,11880,11880,11880,0
20241030,174200,411973940,11880,11880,11880,11880,0
20241030,174100,411973940,11880,11880,11880,11880,0
20241030,174000,411973940,11880,11880,11880,11880,0
20241030,173900,411973940,11880,11880,11880,11880,0
20241030,173800,411973940,11880,11880,11880,11880,0
20241030,173700,411973940,11880,11880,11880,11880,0
20241030,173600,411973940,11880,11880,11880,11880,1328
20241030,173500,411973940,11880,11880,11880,11880,0
20241030,173400,411973940,11880,11880,11880,11880,0
20241030,173300,411973940,11880,11880,11880,11880,0
20241030,173200,411973940,11880,11880,11880,11880,0
20241030,173100,411973940,11880,11880,11880,11880,0
20241030,173000,411973940,11880,11880,11880,11880,0
20241030,172900,411973940,11880,11880,11880,11880,0
20241030,172800,411973940,11880,11880,11880,11880,0
20241030,172700,411973940,11880,11880,11880,11880,0
20241030,172600,411973940,11880,11880,11880,11880,0
20241030,172500,411973940,11880,11880,11880,11880,0
20241030,172400,411973940,11880,11880,11880,11880,0
20241030,172300,411973940,11880,11880,11880,11880,0
20241030,172200,411973940,11880,11880,11880,11880,0
20241030,172100,411973940,11880,11880,11880,11880,0
20241030,172000,411973940,11880,11880,11880,11880,0
20241030,171900,411973940,11880,11880,11880,11880,0
20241030,171800,411973940,11880,11880,11880,11880,0
20241030,171700,411973940,11880,11880,11880,11880,0
20241030,171600,411973940,11880,11880,11880,11880,0
20241030,171500,411973940,11880,11880,11880,11880,0
20241030,171400,411973940,11880,11880,11880,11880,0
20241030,171300,411973940,11880,11880,11880,11880,0
20241030,171200,411973940,11880,11880,11880,11880,0
20241030,171100,411973940,11880,11880,11880,11880,0
20241030,171000,411973940,11880,11880,11880,11880,0
20241030,170900,411973940,11880,11880,11880,11880,0
20241030,170800,411973940,11880,11880,11880,11880,0
20241030,170700,411973940,11880,11880,11880,11880,0
20241030,170600,411973940,11880,11880,11880,11880,1328
20241030,170500,411973940,11880,11880,11880,11880,0
20241030,170400,411973940,11880,11880,11880,11880,0
20241030,170300,411973940,11880,11880,11880,11880,0
20241030,170200,411973940,11880,11880,11880,11880,0
20241030,170100,411973940,11880,11880,11880,11880,0
20241030,170000,411973940,11880,11880,11880,11880,0
20241030,165900,411973940,11880,11880,11880,11880,0
20241030,165800,411973940,11880,11880,11880,11880,0
20241030,165700,411973940,11880,11880,11880,11880,0
20241030,165600,411973940,11880,11880,11880,11880,0
20241030,165500,411973940,11880,11880,11880,11880,0
20241030,165400,411973940,11880,11880,11880,11880,0
20241030,165300,411973940,11880,11880,11880,11880,0
20241030,165200,411973940,11880,11880,11880,11880,0
20241030,165100,411973940,11880,11880,11880,11880,0
20241030,165000,411973940,11880,11880,11880,11880,0
20241030,164900,411973940,11880,11880,11880,11880,0
20241030,164800,411973940,11880,11880,11880,11880,0
20241030,164700,411973940,11880,11880,11880,11880,0
20241030,164600,411973940,11880,11880,11880,11880,0
20241030,164500,411973940,11880,11880,11880,11880,0
20241030,164400,411973940,11880,11880,11880,11880,0
20241030,164300,411973940,11880,11880,11880,11880,0
20241030,164200,411973940,11880,11880,11880,11880,0
20241030,164100,411973940,11880,11880,11880,11880,0
20241030,164000,411973940,11880,11880,11880,11880,0
20241030,163900,411973940,11880,11880,11880,11880,0
20241030,163800,411973940,11880,11880,11880,11880,0
20241030,163700,411973940,11880,11880,11880,11880,0
20241030,163600,411973940,11880,11880,11880,11880,1328
20241030,163500,411973940,11880,11880,11880,11880,0
20241030,163400,411973940,11880,11880,11880,11880,0
20241030,163300,411973940,11880,11880,11880,11880,0
20241030,163200,411973940,11880,11880,11880,11880,0
20241030,163100,411973940,11880,11880,11880,11880,0
20241030,163000,411973940,11880,11880,11880,11880,0
20241030,162900,411973940,11880,11880,11880,11880,0
20241030,162800,411973940,11880,11880,11880,11880,0
20241030,162700,411973940,11880,11880,11880,11880,0
20241030,162600,411973940,11880,11880,11880,11880,0
20241030,162500,411973940,11880,11880,11880,11880,0
20241030,162400,411973940,11880,11880,11880,11880,0
20241030,162300,411973940,11880,11880,11880,11880,0
20241030,162200,411973940,11880,11880,11880,11880,0
20241030,162100,411973940,11880,11880,11880,11880,0
20241030,162000,411973940,11880,11880,11880,11880,0
20241030,161900,411973940,11880,11880,11880,11880,0
20241030,161800,411973940,11880,11880,11880,11880,0
20241030,161700,411973940,11880,11880,11880,11880,0
20241030,161600,411973940,11880,11880,11880,11880,0
20241030,161500,411973940,11880,11880,11880,11880,0
20241030,161400,411973940,11880,11880,11880,11880,0
20241030,161300,411973940,11880,11880,11880,11880,0
20241030,161200,411973940,11880,11880,11880,11880,0
20241030,161100,411973940,11880,11880,11880,11880,0
20241030,161000,411973940,11880,11880,11880,11880,0
20241030,160900,411973940,11880,11880,11880,11880,0
20241030,160800,411973940,11880,11880,11880,11880,0
20241030,160700,411973940,11880,11880,11880,11880,0
20241030,160600,411973940,11880,11880,11880,11880,1328
20241030,160500,411973940,11880,11880,11880,11880,0
20241030,160400,411973940,11880,11880,11880,11880,0
20241030,160300,411973940,11880,11880,11880,11880,0
20241030,160200,411973940,11880,11880,11880,11880,0
20241030,160100,411973940,11880,11880,11880,11880,0
20241030,160000,411973940,11880,11880,11880,11880,0
20241030,155900,411973940,11880,11880,11880,11880,0
20241030,155800,411973940,11880,11880,11880,11880,0
20241030,155700,411973940,11880,11880,11880,11880,0
20241030,155600,411973940,11880,11880,11880,11880,0
20241030,155500,411973940,11880,11880,11880,11880,0
20241030,155400,411973940,11880,11880,11880,11880,0
20241030,155300,411973940,11880,11880,11880,11880,0
20241030,155200,411973940,11880,11880,11880,11880,0
20241030,155100,411973940,11880,11880,11880,11880,0
20241030,155000,411973940,11880,11880,11880,11880,0
20241030,154900,411973940,11880,11880,11880,11880,0
20241030,154800,411973940,11880,11880,11880,11880,0
20241030,154700,411973940,11880,11880,11880,11880,0
20241030,154600,411973940,11880,11880,11880,11880,0
20241030,154500,411973940,11880,11880,11880,11880,0
20241030,154400,411973940,11880,11880,11880,11880,0
20241030,154300,411973940,11880,11880,11880,11880,0
20241030,154200,411973940,11880,11880,11880,11880,0
20241030,154100,411973940,11880,11880,11880,11880,0
20241030,154000,411973940,11880,11880,11880,11880,0
20241030,153900,411973940,11880,11880,11880,11880,0
20241030,153800,411973940,11880,11880,11880,11880,0
20241030,153700,411973940,11880,11880,11880,11880,0
20241030,153600,411973940,11880,11880,11880,11880,1328
20241030,153500,411973940,11880,11880,11880,11880,0
20241030,153400,411973940,11880,11880,11880,11880,0
20241030,153300,411973940,11880,11880,11880,11880,0
20241030,153200,411973940,11880,11880,11880,11880,0
20241030,153100,411973940,11880,11880,11880,11880,0
20241030,153000,411973940,11880,11880,11880,11880,1328
20241030,152900,396197300,11890,11890,11890,11890,0
20241030,152800,396197300,11890,11890,11890,11890,0
20241030,152700,396197300,11890,11890,11890,11890,0
20241030,152600,396197300,11890,11890,11890,11890,0
20241030,152500,396197300,11890,11890,11890,11890,0
20241030,152400,396197300,11890,11890,11890,11890,0
20241030,152300,396197300,11890,11890,11890,11890,0
20241030,152200,396197300,11890,11890,11890,11890,0
20241030,152100,396197300,11890,11890,11890,11890,0
20241030,152000,396197300,11890,11890,11890,11890,0
20241030,151900,396197300,11890,11900,11900,11880,287
20241030,151800,392784680,11900,11900,11900,11900,463
20241030,151700,387274980,11900,11910,11910,11900,470
20241030,151600,381678330,11920,11920,11930,11920,570
20241030,151500,374883810,11920,11920,11930,11920,154
20241030,151400,373047960,11920,11930,11970,11920,459
20241030,151300,367571400,11940,11940,11940,11940,30
20241030,151200,367213200,11970,11970,11970,11970,1
20241030,151100,367201230,11920,11920,11920,11920,0
20241030,151000,367201230,11920,11920,11920,11920,0
20241030,150900,367201230,11920,11920,11920,11920,0
20241030,150800,367201230,11920,11930,11930,11920,598
20241030,150700,360072850,11920,11920,11920,11920,178
20241030,150600,357951090,11920,11920,11920,11920,100
20241030,150500,356759090,11930,11930,11930,11930,0
20241030,150400,356759090,11930,11930,11930,11930,0
20241030,150300,356759090,11930,11930,11930,11930,25
20241030,150200,356460840,11980,11980,11980,11980,1
20241030,150100,356448860,11930,11930,11930,11930,0
20241030,150000,356448860,11930,11930,11930,11930,0
20241030,145900,356448860,11930,11930,11930,11930,15
20241030,145800,356269910,11920,11920,11920,11920,110
20241030,145700,354958710,11920,11920,11920,11920,0
20241030,145600,354958710,11920,11920,11920,11920,0
20241030,145500,354958710,11920,11920,11920,11920,0
20241030,145400,354958710,11920,11920,11920,11920,60
20241030,145300,354243510,11920,11920,11920,11920,0
20241030,145200,354243510,11920,11920,11920,11920,5
20241030,145100,354183910,11920,11920,11920,11920,0
20241030,145000,354183910,11920,11920,11920,11920,0
20241030,144900,354183910,11920,11930,11930,11920,209
20241030,144800,351690690,11940,11940,11940,11940,131
20241030,144700,350126550,12000,12000,12000,12000,0
20241030,144600,350126550,12000,12000,12000,12000,0
20241030,144500,350126550,12000,12000,12000,12000,0
20241030,144400,350126550,12000,12000,12000,12000,0
20241030,144300,350126550,12000,12000,12000,12000,0
20241030,144200,350126550,12000,12000,12000,12000,5
20241030,144100,350066550,12000,12000,12000,12000,0
20241030,144000,350066550,12000,12000,12000,12000,0
20241030,143900,350066550,12000,12000,12000,12000,0
20241030,143800,350066550,12000,12000,12000,12000,0
20241030,143700,350066550,12000,12000,12000,12000,0
20241030,143600,350066550,12000,12000,12000,12000,0
20241030,143500,350066550,12000,12000,12000,12000,0
20241030,143400,350066550,12000,12000,12000,12000,20
20241030,143300,349826550,11930,11950,11950,11930,80
20241030,143200,348872130,11920,11920,11920,11920,0
20241030,143100,348872130,11920,11960,12000,11920,1152
20241030,143000,335124210,11950,11950,11950,11950,76
20241030,142900,334216010,11940,11940,11940,11940,7
20241030,142800,334132430,11940,11940,11940,11940,0
20241030,142700,334132430,11940,11940,11940,11940,1105
20241030,142600,320938730,11940,11940,11940,11940,1
20241030,142500,320926790,11940,11950,11950,11940,130
20241030,142400,319374560,11940,11940,11940,11940,0
20241030,142300,319374560,11940,11950,11950,11940,172
20241030,142200,317319850,11950,11950,11950,11940,165
20241030,142100,315348110,11950,11950,11950,11950,0
20241030,142000,315348110,11950,11950,11950,11950,69
20241030,141900,314523560,11950,11980,11980,11950,1068
20241030,141800,301747420,11980,11980,11980,11980,29
20241030,141700,301400000,11980,11980,11980,11980,30
20241030,141600,301040600,11980,11980,11980,11980,0
20241030,141500,301040600,11980,11980,11980,11980,0
20241030,141400,301040600,11980,11980,11980,11980,0
20241030,141300,301040600,11980,11980,11980,11980,0
20241030,141200,301040600,11980,11980,11980,11980,6
20241030,141100,300968720,11980,11980,11980,11980,50
20241030,141000,300369720,11970,11970,11970,11970,0
20241030,140900,300369720,11970,11970,11970,11970,153
20241030,140800,298538310,11980,11990,11990,11980,87
20241030,140700,297496030,11990,11990,11990,11990,0
20241030,140600,297496030,11990,11990,11990,11990,0
20241030,140500,297496030,11990,11990,11990,11990,2
20241030,140400,297472050,11990,11990,11990,11990,61
20241030,140300,296740660,12000,12000,12000,12000,239
20241030,140200,293872660,12010,12010,12010,12010,5
20241030,140100,293812610,12070,12070,12070,12070,0
20241030,140000,293812610,12070,12070,12070,12070,0
20241030,135900,293812610,12070,12010,12070,12010,130
20241030,135800,292247690,12000,12000,12000,12000,15
20241030,135700,292067690,12010,12010,12010,12010,0
20241030,135600,292067690,12010,12010,12010,12010,84
20241030,135500,291058850,12000,12000,12000,12000,5
20241030,135400,290998850,12000,12000,12000,12000,270
20241030,135300,287758850,12010,12010,12010,12010,0
20241030,135200,287758850,12010,12010,12010,12010,18
20241030,135100,287542670,12010,12010,12010,12010,2
20241030,135000,287518650,12000,12000,12000,12000,0
20241030,134900,287518650,12000,12000,12000,12000,0
20241030,134800,287518650,12000,12000,12000,12000,0
20241030,134700,287518650,12000,12000,12000,12000,0
20241030,134600,287518650,12000,12000,12000,12000,0
20241030,134500,287518650,12000,12000,12000,12000,0
20241030,134400,287518650,12000,12000,12000,12000,0
20241030,134300,287518650,12000,12000,12000,12000,1
20241030,134200,287506650,12050,12050,12050,12050,20
20241030,134100,287265650,12050,12050,12050,12050,4
20241030,134000,287217450,12050,12050,12050,12050,0
20241030,133900,287217450,12050,12050,12050,12050,14
20241030,133800,287048750,11990,11990,11990,11990,0
20241030,133700,287048750,11990,11990,11990,11990,0
20241030,133600,287048750,11990,11990,11990,11990,0
20241030,133500,287048750,11990,11990,11990,11990,0
20241030,133400,287048750,11990,11990,11990,11990,40
20241030,133300,286569150,11990,11990,11990,11990,2
20241030,133200,286545170,11990,11990,11990,11990,7
20241030,133100,286461240,11980,11980,11980,11980,127
20241030,133000,284939780,11980,11980,11980,11980,2
20241030,132900,284915820,11990,11990,11990,11990,0
20241030,132800,284915820,11990,11980,11990,11980,75
20241030,132700,284016820,11980,11980,11980,11980,1
20241030,132600,284004840,11980,11980,11980,11980,8
20241030,132500,283909000,11980,11980,11980,11980,0
20241030,132400,283909000,11980,11980,11980,11980,0
20241030,132300,283909000,11980,11980,11980,11980,0
20241030,132200,283909000,11980,11980,11980,11980,0
20241030,132100,283909000,11980,11980,11980,11980,0
20241030,132000,283909000,11980,11980,11980,11980,0
20241030,131900,283909000,11980,11980,11980,11980,0
20241030,131800,283909000,11980,11980,11980,11980,325
20241030,131700,280015500,11980,11980,11980,11980,0
20241030,131600,280015500,11980,11980,11980,11980,0
20241030,131500,280015500,11980,11980,11980,11980,0
20241030,131400,280015500,11980,11980,11980,11980,0
20241030,131300,280015500,11980,11980,11980,11980,1087
20241030,131200,266993240,11980,11980,11980,11980,0
20241030,131100,266993240,11980,11980,11980,11980,0
20241030,131000,266993240,11980,11980,11980,11980,0
20241030,130900,266993240,11980,11980,11980,11980,0
20241030,130800,266993240,11980,11980,11980,11980,0
20241030,130700,266993240,11980,11980,11980,11980,100
20241030,130600,265795240,11980,11980,11980,11980,0
20241030,130500,265795240,11980,11980,11980,11980,0
20241030,130400,265795240,11980,12000,12000,11980,60
20241030,130300,265076370,11980,11980,11980,11980,0
20241030,130200,265076370,11980,11980,11980,11980,0
20241030,130100,265076370,11980,11980,11980,11980,0
20241030,130000,265076370,11980,11980,11980,11980,0
20241030,125900,265076370,11980,11980,11980,11980,0
20241030,125800,265076370,11980,11980,11980,11980,0
20241030,125700,265076370,11980,11980,11980,11980,0
20241030,125600,265076370,11980,11980,11980,11980,0
20241030,125500,265076370,11980,11980,11980,11980,0
20241030,125400,265076370,11980,11980,11980,11980,0
20241030,125300,265076370,11980,11980,11980,11980,0
20241030,125200,265076370,11980,11980,11980,11980,0
20241030,125100,265076370,11980,11980,11980,11980,7
20241030,125000,264992510,11980,11980,11980,11980,0
20241030,124900,264992510,11980,11980,11980,11980,0
20241030,124800,264992510,11980,11980,11980,11980,0
20241030,124700,264992510,11980,11980,11980,11980,0
20241030,124600,264992510,11980,11980,11980,11980,0
20241030,124500,264992510,11980,11980,11980,11980,142
20241030,124400,263291350,11980,11980,11980,11980,71
20241030,124300,262440770,11980,11990,11990,11980,11
20241030,124200,262308980,11990,12000,12000,11990,23
20241030,124100,262033110,12010,12010,12010,12010,0
20241030,124000,262033110,12010,12020,12020,12010,3
20241030,123900,261997070,12020,12020,12020,12020,1
20241030,123800,261985050,11970,11970,11970,11970,0
20241030,123700,261985050,11970,12000,12000,11970,349
20241030,123600,257797620,11970,12010,12010,11970,2299
20241030,123500,230192620,12010,12020,12020,12010,66
20241030,123400,229399900,12020,12020,12020,12020,0
20241030,123300,229399900,12020,12020,12020,12020,0
20241030,123200,229399900,12020,12020,12020,12020,282
20241030,123100,226010260,12020,12020,12020,12020,0
20241030,123000,226010260,12020,12020,12020,12020,0
20241030,122900,226010260,12020,12020,12020,12020,0
20241030,122800,226010260,12020,12020,12020,12020,0
20241030,122700,226010260,12020,12020,12020,12020,0
20241030,122600,226010260,12020,12020,12020,12020,1
20241030,122500,225998240,12020,12020,12020,12020,0
20241030,122400,225998240,12020,12020,12020,12020,0
20241030,122300,225998240,12020,12020,12020,12020,0
20241030,122200,225998240,12020,12010,12020,12010,169
20241030,122100,223967390,12020,12020,12020,12020,184
20241030,122000,221755710,12010,12030,12030,12010,34
20241030,121900,221347350,12010,12010,12010,12010,0
20241030,121800,221347350,12010,12010,12010,12010,0
20241030,121700,221347350,12010,12010,12010,12010,476
20241030,121600,215630590,12010,12010,12010,12010,0
20241030,121500,215630590,12010,12010,12010,12010,14
20241030,121400,215462450,12010,12010,12010,12010,0
20241030,121300,215462450,12010,12010,12010,12010,0
20241030,121200,215462450,12010,12010,12010,12010,0
20241030,121100,215462450,12010,12010,12010,12010,0
20241030,121000,215462450,12010,12010,12010,12010,0
20241030,120900,215462450,12010,12010,12010,12010,0
20241030,120800,215462450,12010,12010,12010,12010,99
20241030,120700,214273460,12010,12010,12010,12010,1
20241030,120600,214261450,12010,12010,12010,12010,0
20241030,120500,214261450,12010,12010,12010,12010,0
20241030,120400,214261450,12010,12010,12010,12010,210
20241030,120300,211739350,12000,12000,12000,12000,0
20241030,120200,211739350,12000,12000,12000,12000,0
20241030,120100,211739350,12000,12000,12000,12000,0
20241030,120000,211739350,12000,12000,12000,12000,120
20241030,115900,210299350,12000,12000,12000,12000,5
20241030,115800,210239350,12000,12000,12000,12000,2
20241030,115700,210215350,12000,12000,12000,12000,0
20241030,115600,210215350,12000,12000,12000,12000,4
20241030,115500,210167350,12000,12000,12000,12000,0
20241030,115400,210167350,12000,12000,12000,12000,72
20241030,115300,209303350,12000,12000,12000,12000,166
20241030,115200,207311350,12050,12050,12050,12050,1
20241030,115100,207299300,12070,12070,12070,12070,0
20241030,115000,207299300,12070,12070,12070,12070,0
20241030,114900,207299300,12070,12070,12070,12070,0
20241030,114800,207299300,12070,12070,12070,12070,0
20241030,114700,207299300,12070,12070,12070,12070,200
20241030,114600,204885300,12060,12050,12060,12050,476
20241030,114500,199145270,12060,12060,12060,12060,0
20241030,114400,199145270,12060,12060,12060,12060,0
20241030,114300,199145270,12060,12060,12060,12060,0
20241030,114200,199145270,12060,12060,12060,12060,0
20241030,114100,199145270,12060,12060,12060,12060,0
20241030,114000,199145270,12060,12060,12060,12060,5
20241030,113900,199084970,12060,12060,12060,12060,1
20241030,113800,199072910,12010,12020,12020,11990,373
20241030,113700,194595810,12020,12020,12020,12020,0
20241030,113600,194595810,12020,12020,12020,12020,0
20241030,113500,194595810,12020,12020,12020,12020,0
20241030,113400,194595810,12020,12020,12020,12020,2
20241030,113300,194571770,12030,12030,12030,12030,12
20241030,113200,194427410,12030,12030,12030,12030,2
20241030,113100,194403350,12030,12080,12080,12030,24
20241030,113000,194113970,12080,12080,12080,12080,0
20241030,112900,194113970,12080,12080,12080,12080,0
20241030,112800,194113970,12080,12080,12080,12080,0
20241030,112700,194113970,12080,12080,12080,12080,1
20241030,112600,194101890,12010,12010,12010,12010,0
20241030,112500,194101890,12010,12010,12010,12010,0
20241030,112400,194101890,12010,12010,12010,12010,0
20241030,112300,194101890,12010,12020,12020,12010,6
20241030,112200,194029780,12020,12020,12020,12020,35
20241030,112100,193609080,12020,12020,12020,12020,10
20241030,112000,193488880,12020,12020,12020,12020,0
20241030,111900,193488880,12020,12020,12020,12020,237
20241030,111800,190640140,12030,12030,12030,12030,0
20241030,111700,190640140,12030,12030,12030,12030,147
20241030,111600,188871730,12030,12030,12030,12030,0
20241030,111500,188871730,12030,12030,12030,12030,0
20241030,111400,188871730,12030,12050,12080,12030,63
20241030,111300,188112330,12030,12030,12030,12030,26
20241030,111200,187799550,12000,12000,12000,12000,5
20241030,111100,187739550,12000,12000,12000,12000,0
20241030,111000,187739550,12000,12000,12000,12000,84
20241030,110900,186731550,12000,12010,12010,12000,200
20241030,110800,184331530,12030,12030,12030,12030,0
20241030,110700,184331530,12030,12030,12030,12030,0
20241030,110600,184331530,12030,12010,12030,12000,702
20241030,110500,175905490,12020,12020,12020,12020,2
20241030,110400,175881450,12020,12020,12020,12020,1
20241030,110300,175869430,12010,12010,12010,12010,0
20241030,110200,175869430,12010,12010,12010,12010,11
20241030,110100,175737320,12030,12030,12030,12030,45
20241030,110000,175195970,12000,12000,12000,12000,41
20241030,105900,174703970,12030,12030,12030,12030,200
20241030,105800,172297970,12030,12030,12030,12030,1
20241030,105700,172285940,11980,11980,11980,11980,0
20241030,105600,172285940,11980,11980,11980,11980,0
20241030,105500,172285940,11980,12000,12000,11980,549
20241030,105400,165702580,12000,12000,12000,12000,0
20241030,105300,165702580,12000,12000,12000,12000,5
20241030,105200,165642580,11990,11990,11990,11990,0
20241030,105100,165642580,11990,11990,11990,11990,0
20241030,105000,165642580,11990,12000,12000,11990,142
20241030,104900,163939780,11990,11990,11990,11990,0
20241030,104800,163939780,11990,11990,11990,11990,0
20241030,104700,163939780,11990,12010,12010,11990,241
20241030,104600,161048610,12010,12010,12010,12010,0
20241030,104500,161048610,12010,12010,12010,12010,46
20241030,104400,160496150,12030,12030,12030,12030,0
20241030,104300,160496150,12030,12020,12030,12020,320
20241030,104200,156646740,12030,12030,12030,12030,0
20241030,104100,156646740,12030,12030,12030,12030,0
20241030,104000,156646740,12030,12030,12030,12030,0
20241030,103900,156646740,12030,12030,12030,12030,1
20241030,103800,156634710,12010,12010,12010,12010,199
20241030,103700,154244720,11990,11990,11990,11990,0
20241030,103600,154244720,11990,11990,11990,11990,0
20241030,103500,154244720,11990,11990,11990,11990,0
20241030,103400,154244720,11990,11990,11990,11990,0
20241030,103300,154244720,11990,12010,12010,11990,150
20241030,103200,152445660,12000,12000,12000,12000,1
20241030,103100,152433660,11990,11990,11990,11990,0
20241030,103000,152433660,11990,12030,12030,11990,12
20241030,102900,152289700,12030,12030,12030,12030,0
20241030,102800,152289700,12030,12020,12030,11980,259
20241030,102700,149185190,12020,12020,12020,12020,1
20241030,102600,149173170,12070,12060,12070,11950,2038
20241030,102500,124710360,12060,12060,12060,12060,5
20241030,102400,124650060,12060,12060,12060,12060,0
20241030,102300,124650060,12060,12060,12060,12060,0
20241030,102200,124650060,12060,12060,12060,12060,1
20241030,102100,124638000,12060,12040,12060,12040,46
20241030,102000,124084140,12040,12040,12040,12040,0
20241030,101900,124084140,12040,12040,12040,12040,0
20241030,101800,124084140,12040,12040,12040,12040,0
20241030,101700,124084140,12040,12040,12040,12040,0
20241030,101600,124084140,12040,12040,12040,12040,0
20241030,101500,124084140,12040,12040,12040,12040,102
20241030,101400,122856060,12050,12050,12050,12050,85
20241030,101300,121831810,12040,12040,12040,12040,9
20241030,101200,121723450,12040,12040,12040,12040,1
20241030,101100,121711410,12030,12030,12030,12030,0
20241030,101000,121711410,12030,12040,12040,12030,193
20241030,100900,119387990,12040,12050,12050,12040,105
20241030,100800,118123260,12040,12040,12040,12040,0
20241030,100700,118123260,12040,12040,12040,12040,10
20241030,100600,118002860,12040,12040,12040,12040,0
20241030,100500,118002860,12040,12040,12040,12040,0
20241030,100400,118002860,12040,12040,12040,12040,0
20241030,100300,118002860,12040,12040,12040,12040,5
20241030,100200,117942660,12070,12040,12070,12040,102
20241030,100100,116714550,12020,12020,12020,12020,0
20241030,100000,116714550,12020,12020,12020,12020,0
20241030,095900,116714550,12020,12020,12020,12020,0
20241030,095800,116714550,12020,12020,12020,12020,1
20241030,095700,116702530,12010,12050,12060,12010,743
20241030,095600,107760200,12060,12060,12060,12060,0
20241030,095500,107760200,12060,12060,12060,12060,121
20241030,095400,106300940,12070,12070,12070,12070,24
20241030,095300,106011260,12070,12070,12070,12070,0
20241030,095200,106011260,12070,12080,12080,12070,159
20241030,095100,104091070,12080,12080,12080,12080,0
20241030,095000,104091070,12080,12080,12080,12080,1
20241030,094900,104078990,12070,12110,12110,12070,832
20241030,094800,94033280,12120,12120,12120,12120,2
20241030,094700,94009040,12120,12120,12120,12120,5
20241030,094600,93948440,12130,12130,12130,12130,0
20241030,094500,93948440,12130,12130,12130,12130,0
20241030,094400,93948440,12130,12130,12130,12130,140
20241030,094300,92250240,12130,12130,12130,12130,500
20241030,094200,86185240,12130,12130,12130,12130,51
20241030,094100,85566610,12110,12110,12110,12110,0
20241030,094000,85566610,12110,12100,12110,12100,1286
20241030,093900,70005510,12070,12070,12070,12070,0
20241030,093800,70005510,12070,12070,12070,12070,0
20241030,093700,70005510,12070,12070,12070,12070,0
20241030,093600,70005510,12070,12070,12070,12070,192
20241030,093500,67688070,12070,12110,12110,12070,41
20241030,093400,67192000,12110,12110,12110,12110,36
20241030,093300,66756040,12110,12110,12110,12110,0
20241030,093200,66756040,12110,12110,12110,12110,11
20241030,093100,66622830,12070,12080,12080,12070,75
20241030,093000,65717120,12080,12080,12080,12080,501
20241030,092900,59665040,12080,12080,12080,12080,50
20241030,092800,59061040,12080,12080,12080,12080,165
20241030,092700,57067840,12080,12080,12080,12080,10
20241030,092600,56947040,12080,12080,12080,12080,0
20241030,092500,56947040,12080,12090,12090,12080,438
20241030,092400,51655950,12080,12080,12080,12080,133
20241030,092300,50049310,12080,12090,12090,12080,500
20241030,092200,44006210,12140,12140,12140,12140,0
20241030,092100,44006210,12140,12140,12140,12140,124
20241030,092000,42500850,12080,12080,12080,12080,100
20241030,091900,41292850,12080,12080,12080,12080,0
20241030,091800,41292850,12080,12080,12080,12080,400
20241030,091700,36460850,12080,12080,12080,12080,32
20241030,091600,36074290,12080,12080,12080,12080,2
20241030,091500,36050130,12140,12140,12140,12140,0
20241030,091400,36050130,12140,12130,12140,12130,40
20241030,091300,35564920,12050,12050,12050,12050,1
20241030,091200,35552870,12130,12130,12130,12130,0
20241030,091100,35552870,12130,12050,12130,12050,679
20241030,091000,27344940,12040,12040,12040,12040,1
20241030,090900,27332900,12040,12060,12060,12040,346
20241030,090800,23166230,12120,12120,12120,12120,20
20241030,090700,22923830,12120,12120,12120,12120,1
20241030,090600,22911710,12130,12130,12130,12130,4
20241030,090500,22863190,12130,12130,12130,12130,1
20241030,090400,22851060,12130,12130,12130,12130,47
20241030,090300,22280950,12130,12010,12130,12010,5
20241030,090200,22220560,12010,12010,12010,12000,221
20241030,090100,19568380,12000,12040,12040,12000,814
20241030,090000,9792620,12040,12060,12230,12040,812