KissMeData/432430/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,214400,983873780,5240,5240,5240,5240,1836
20241030,214300,983873780,5240,5240,5240,5240,0
20241030,214200,983873780,5240,5240,5240,5240,0
20241030,214100,983873780,5240,5240,5240,5240,0
20241030,214000,983873780,5240,5240,5240,5240,0
20241030,213900,983873780,5240,5240,5240,5240,0
20241030,213800,983873780,5240,5240,5240,5240,0
20241030,213700,983873780,5240,5240,5240,5240,0
20241030,213600,983873780,5240,5240,5240,5240,0
20241030,213500,983873780,5240,5240,5240,5240,0
20241030,213400,983873780,5240,5240,5240,5240,0
20241030,213300,983873780,5240,5240,5240,5240,0
20241030,213200,983873780,5240,5240,5240,5240,0
20241030,213100,983873780,5240,5240,5240,5240,0
20241030,213000,983873780,5240,5240,5240,5240,0
20241030,212900,983873780,5240,5240,5240,5240,0
20241030,212800,983873780,5240,5240,5240,5240,0
20241030,212700,983873780,5240,5240,5240,5240,0
20241030,212600,983873780,5240,5240,5240,5240,0
20241030,212500,983873780,5240,5240,5240,5240,0
20241030,212400,983873780,5240,5240,5240,5240,0
20241030,212300,983873780,5240,5240,5240,5240,0
20241030,212200,983873780,5240,5240,5240,5240,0
20241030,212100,983873780,5240,5240,5240,5240,0
20241030,212000,983873780,5240,5240,5240,5240,0
20241030,211900,983873780,5240,5240,5240,5240,0
20241030,211800,983873780,5240,5240,5240,5240,0
20241030,211700,983873780,5240,5240,5240,5240,0
20241030,211600,983873780,5240,5240,5240,5240,0
20241030,211500,983873780,5240,5240,5240,5240,0
20241030,211400,983873780,5240,5240,5240,5240,1836
20241030,211300,983873780,5240,5240,5240,5240,0
20241030,211200,983873780,5240,5240,5240,5240,0
20241030,211100,983873780,5240,5240,5240,5240,0
20241030,211000,983873780,5240,5240,5240,5240,0
20241030,210900,983873780,5240,5240,5240,5240,0
20241030,210800,983873780,5240,5240,5240,5240,0
20241030,210700,983873780,5240,5240,5240,5240,0
20241030,210600,983873780,5240,5240,5240,5240,0
20241030,210500,983873780,5240,5240,5240,5240,0
20241030,210400,983873780,5240,5240,5240,5240,0
20241030,210300,983873780,5240,5240,5240,5240,0
20241030,210200,983873780,5240,5240,5240,5240,0
20241030,210100,983873780,5240,5240,5240,5240,0
20241030,210000,983873780,5240,5240,5240,5240,0
20241030,205900,983873780,5240,5240,5240,5240,0
20241030,205800,983873780,5240,5240,5240,5240,0
20241030,205700,983873780,5240,5240,5240,5240,0
20241030,205600,983873780,5240,5240,5240,5240,0
20241030,205500,983873780,5240,5240,5240,5240,0
20241030,205400,983873780,5240,5240,5240,5240,0
20241030,205300,983873780,5240,5240,5240,5240,0
20241030,205200,983873780,5240,5240,5240,5240,0
20241030,205100,983873780,5240,5240,5240,5240,0
20241030,205000,983873780,5240,5240,5240,5240,0
20241030,204900,983873780,5240,5240,5240,5240,0
20241030,204800,983873780,5240,5240,5240,5240,0
20241030,204700,983873780,5240,5240,5240,5240,0
20241030,204600,983873780,5240,5240,5240,5240,0
20241030,204500,983873780,5240,5240,5240,5240,0
20241030,204400,983873780,5240,5240,5240,5240,1836
20241030,204300,983873780,5240,5240,5240,5240,0
20241030,204200,983873780,5240,5240,5240,5240,0
20241030,204100,983873780,5240,5240,5240,5240,0
20241030,204000,983873780,5240,5240,5240,5240,0
20241030,203900,983873780,5240,5240,5240,5240,0
20241030,203800,983873780,5240,5240,5240,5240,0
20241030,203700,983873780,5240,5240,5240,5240,0
20241030,203600,983873780,5240,5240,5240,5240,0
20241030,203500,983873780,5240,5240,5240,5240,0
20241030,203400,983873780,5240,5240,5240,5240,0
20241030,203300,983873780,5240,5240,5240,5240,0
20241030,203200,983873780,5240,5240,5240,5240,0
20241030,203100,983873780,5240,5240,5240,5240,0
20241030,203000,983873780,5240,5240,5240,5240,0
20241030,202900,983873780,5240,5240,5240,5240,0
20241030,202800,983873780,5240,5240,5240,5240,0
20241030,202700,983873780,5240,5240,5240,5240,0
20241030,202600,983873780,5240,5240,5240,5240,0
20241030,202500,983873780,5240,5240,5240,5240,0
20241030,202400,983873780,5240,5240,5240,5240,0
20241030,202300,983873780,5240,5240,5240,5240,0
20241030,202200,983873780,5240,5240,5240,5240,0
20241030,202100,983873780,5240,5240,5240,5240,0
20241030,202000,983873780,5240,5240,5240,5240,0
20241030,201900,983873780,5240,5240,5240,5240,0
20241030,201800,983873780,5240,5240,5240,5240,0
20241030,201700,983873780,5240,5240,5240,5240,0
20241030,201600,983873780,5240,5240,5240,5240,0
20241030,201500,983873780,5240,5240,5240,5240,0
20241030,201400,983873780,5240,5240,5240,5240,1836
20241030,201300,983873780,5240,5240,5240,5240,0
20241030,201200,983873780,5240,5240,5240,5240,0
20241030,201100,983873780,5240,5240,5240,5240,0
20241030,201000,983873780,5240,5240,5240,5240,0
20241030,200900,983873780,5240,5240,5240,5240,0
20241030,200800,983873780,5240,5240,5240,5240,0
20241030,200700,983873780,5240,5240,5240,5240,0
20241030,200600,983873780,5240,5240,5240,5240,0
20241030,200500,983873780,5240,5240,5240,5240,0
20241030,200400,983873780,5240,5240,5240,5240,0
20241030,200300,983873780,5240,5240,5240,5240,0
20241030,200200,983873780,5240,5240,5240,5240,0
20241030,200100,983873780,5240,5240,5240,5240,0
20241030,200000,983873780,5240,5240,5240,5240,0
20241030,195900,983873780,5240,5240,5240,5240,0
20241030,195800,983873780,5240,5240,5240,5240,0
20241030,195700,983873780,5240,5240,5240,5240,0
20241030,195600,983873780,5240,5240,5240,5240,0
20241030,195500,983873780,5240,5240,5240,5240,0
20241030,195400,983873780,5240,5240,5240,5240,0
20241030,195300,983873780,5240,5240,5240,5240,0
20241030,195200,983873780,5240,5240,5240,5240,0
20241030,195100,983873780,5240,5240,5240,5240,0
20241030,195000,983873780,5240,5240,5240,5240,0
20241030,194900,983873780,5240,5240,5240,5240,0
20241030,194800,983873780,5240,5240,5240,5240,0
20241030,194700,983873780,5240,5240,5240,5240,0
20241030,194600,983873780,5240,5240,5240,5240,0
20241030,194500,983873780,5240,5240,5240,5240,0
20241030,194400,983873780,5240,5240,5240,5240,1836
20241030,194300,983873780,5240,5240,5240,5240,0
20241030,194200,983873780,5240,5240,5240,5240,0
20241030,194100,983873780,5240,5240,5240,5240,0
20241030,194000,983873780,5240,5240,5240,5240,0
20241030,193900,983873780,5240,5240,5240,5240,0
20241030,193800,983873780,5240,5240,5240,5240,0
20241030,193700,983873780,5240,5240,5240,5240,0
20241030,193600,983873780,5240,5240,5240,5240,0
20241030,193500,983873780,5240,5240,5240,5240,0
20241030,193400,983873780,5240,5240,5240,5240,0
20241030,193300,983873780,5240,5240,5240,5240,0
20241030,193200,983873780,5240,5240,5240,5240,0
20241030,193100,983873780,5240,5240,5240,5240,0
20241030,193000,983873780,5240,5240,5240,5240,0
20241030,192900,983873780,5240,5240,5240,5240,0
20241030,192800,983873780,5240,5240,5240,5240,0
20241030,192700,983873780,5240,5240,5240,5240,0
20241030,192600,983873780,5240,5240,5240,5240,0
20241030,192500,983873780,5240,5240,5240,5240,0
20241030,192400,983873780,5240,5240,5240,5240,0
20241030,192300,983873780,5240,5240,5240,5240,0
20241030,192200,983873780,5240,5240,5240,5240,0
20241030,192100,983873780,5240,5240,5240,5240,0
20241030,192000,983873780,5240,5240,5240,5240,0
20241030,191900,983873780,5240,5240,5240,5240,0
20241030,191800,983873780,5240,5240,5240,5240,0
20241030,191700,983873780,5240,5240,5240,5240,0
20241030,191600,983873780,5240,5240,5240,5240,0
20241030,191500,983873780,5240,5240,5240,5240,0
20241030,191400,983873780,5240,5240,5240,5240,1836
20241030,191300,983873780,5240,5240,5240,5240,0
20241030,191200,983873780,5240,5240,5240,5240,0
20241030,191100,983873780,5240,5240,5240,5240,0
20241030,191000,983873780,5240,5240,5240,5240,0
20241030,190900,983873780,5240,5240,5240,5240,0
20241030,190800,983873780,5240,5240,5240,5240,0
20241030,190700,983873780,5240,5240,5240,5240,0
20241030,190600,983873780,5240,5240,5240,5240,0
20241030,190500,983873780,5240,5240,5240,5240,0
20241030,190400,983873780,5240,5240,5240,5240,0
20241030,190300,983873780,5240,5240,5240,5240,0
20241030,190200,983873780,5240,5240,5240,5240,0
20241030,190100,983873780,5240,5240,5240,5240,0
20241030,190000,983873780,5240,5240,5240,5240,0
20241030,185900,983873780,5240,5240,5240,5240,0
20241030,185800,983873780,5240,5240,5240,5240,0
20241030,185700,983873780,5240,5240,5240,5240,0
20241030,185600,983873780,5240,5240,5240,5240,0
20241030,185500,983873780,5240,5240,5240,5240,0
20241030,185400,983873780,5240,5240,5240,5240,0
20241030,185300,983873780,5240,5240,5240,5240,0
20241030,185200,983873780,5240,5240,5240,5240,0
20241030,185100,983873780,5240,5240,5240,5240,0
20241030,185000,983873780,5240,5240,5240,5240,0
20241030,184900,983873780,5240,5240,5240,5240,0
20241030,184800,983873780,5240,5240,5240,5240,0
20241030,184700,983873780,5240,5240,5240,5240,0
20241030,184600,983873780,5240,5240,5240,5240,0
20241030,184500,983873780,5240,5240,5240,5240,0
20241030,184400,983873780,5240,5240,5240,5240,1836
20241030,184300,983873780,5240,5240,5240,5240,0
20241030,184200,983873780,5240,5240,5240,5240,0
20241030,184100,983873780,5240,5240,5240,5240,0
20241030,184000,983873780,5240,5240,5240,5240,0
20241030,183900,983873780,5240,5240,5240,5240,0
20241030,183800,983873780,5240,5240,5240,5240,0
20241030,183700,983873780,5240,5240,5240,5240,0
20241030,183600,983873780,5240,5240,5240,5240,0
20241030,183500,983873780,5240,5240,5240,5240,0
20241030,183400,983873780,5240,5240,5240,5240,0
20241030,183300,983873780,5240,5240,5240,5240,0
20241030,183200,983873780,5240,5240,5240,5240,0
20241030,183100,983873780,5240,5240,5240,5240,0
20241030,183000,983873780,5240,5240,5240,5240,0
20241030,182900,983873780,5240,5240,5240,5240,0
20241030,182800,983873780,5240,5240,5240,5240,0
20241030,182700,983873780,5240,5240,5240,5240,0
20241030,182600,983873780,5240,5240,5240,5240,0
20241030,182500,983873780,5240,5240,5240,5240,0
20241030,182400,983873780,5240,5240,5240,5240,0
20241030,182300,983873780,5240,5240,5240,5240,0
20241030,182200,983873780,5240,5240,5240,5240,0
20241030,182100,983873780,5240,5240,5240,5240,0
20241030,182000,983873780,5240,5240,5240,5240,0
20241030,181900,983873780,5240,5240,5240,5240,0
20241030,181800,983873780,5240,5240,5240,5240,0
20241030,181700,983873780,5240,5240,5240,5240,0
20241030,181600,983873780,5240,5240,5240,5240,0
20241030,181500,983873780,5240,5240,5240,5240,0
20241030,181400,983873780,5240,5240,5240,5240,1836
20241030,181300,983873780,5240,5240,5240,5240,0
20241030,181200,983873780,5240,5240,5240,5240,0
20241030,181100,983873780,5240,5240,5240,5240,0
20241030,181000,983873780,5240,5240,5240,5240,0
20241030,180900,983873780,5240,5240,5240,5240,0
20241030,180800,983873780,5240,5240,5240,5240,0
20241030,180700,983873780,5240,5240,5240,5240,0
20241030,180600,983873780,5240,5240,5240,5240,0
20241030,180500,983873780,5240,5240,5240,5240,0
20241030,180400,983873780,5240,5240,5240,5240,0
20241030,180300,983873780,5240,5240,5240,5240,0
20241030,180200,983873780,5240,5240,5240,5240,0
20241030,180100,983873780,5240,5240,5240,5240,0
20241030,180000,983873780,5240,5240,5240,5240,0
20241030,175900,983873780,5240,5240,5240,5240,0
20241030,175800,983873780,5240,5240,5240,5240,0
20241030,175700,983873780,5240,5240,5240,5240,0
20241030,175600,983873780,5240,5240,5240,5240,0
20241030,175500,983873780,5240,5240,5240,5240,0
20241030,175400,983873780,5240,5240,5240,5240,0
20241030,175300,983873780,5240,5240,5240,5240,0
20241030,175200,983873780,5240,5240,5240,5240,0
20241030,175100,983873780,5240,5240,5240,5240,0
20241030,175000,983873780,5240,5240,5240,5240,0
20241030,174900,983873780,5240,5240,5240,5240,0
20241030,174800,983873780,5240,5240,5240,5240,0
20241030,174700,983873780,5240,5240,5240,5240,0
20241030,174600,983873780,5240,5240,5240,5240,0
20241030,174500,983873780,5240,5240,5240,5240,0
20241030,174400,983873780,5240,5240,5240,5240,1836
20241030,174300,983873780,5240,5240,5240,5240,0
20241030,174200,983873780,5240,5240,5240,5240,0
20241030,174100,983873780,5240,5240,5240,5240,0
20241030,174000,983873780,5240,5240,5240,5240,0
20241030,173900,983873780,5240,5240,5240,5240,0
20241030,173800,983873780,5240,5240,5240,5240,0
20241030,173700,983873780,5240,5240,5240,5240,0
20241030,173600,983873780,5240,5240,5240,5240,0
20241030,173500,983873780,5240,5240,5240,5240,0
20241030,173400,983873780,5240,5240,5240,5240,0
20241030,173300,983873780,5240,5240,5240,5240,0
20241030,173200,983873780,5240,5240,5240,5240,0
20241030,173100,983873780,5240,5240,5240,5240,0
20241030,173000,983873780,5240,5240,5240,5240,0
20241030,172900,983873780,5240,5240,5240,5240,0
20241030,172800,983873780,5240,5240,5240,5240,0
20241030,172700,983873780,5240,5240,5240,5240,0
20241030,172600,983873780,5240,5240,5240,5240,0
20241030,172500,983873780,5240,5240,5240,5240,0
20241030,172400,983873780,5240,5240,5240,5240,0
20241030,172300,983873780,5240,5240,5240,5240,0
20241030,172200,983873780,5240,5240,5240,5240,0
20241030,172100,983873780,5240,5240,5240,5240,0
20241030,172000,983873780,5240,5240,5240,5240,0
20241030,171900,983873780,5240,5240,5240,5240,0
20241030,171800,983873780,5240,5240,5240,5240,0
20241030,171700,983873780,5240,5240,5240,5240,0
20241030,171600,983873780,5240,5240,5240,5240,0
20241030,171500,983873780,5240,5240,5240,5240,0
20241030,171400,983873780,5240,5240,5240,5240,1836
20241030,171300,983873780,5240,5240,5240,5240,0
20241030,171200,983873780,5240,5240,5240,5240,0
20241030,171100,983873780,5240,5240,5240,5240,0
20241030,171000,983873780,5240,5240,5240,5240,0
20241030,170900,983873780,5240,5240,5240,5240,0
20241030,170800,983873780,5240,5240,5240,5240,0
20241030,170700,983873780,5240,5240,5240,5240,0
20241030,170600,983873780,5240,5240,5240,5240,0
20241030,170500,983873780,5240,5240,5240,5240,0
20241030,170400,983873780,5240,5240,5240,5240,0
20241030,170300,983873780,5240,5240,5240,5240,0
20241030,170200,983873780,5240,5240,5240,5240,0
20241030,170100,983873780,5240,5240,5240,5240,0
20241030,170000,983873780,5240,5240,5240,5240,0
20241030,165900,983873780,5240,5240,5240,5240,0
20241030,165800,983873780,5240,5240,5240,5240,0
20241030,165700,983873780,5240,5240,5240,5240,0
20241030,165600,983873780,5240,5240,5240,5240,0
20241030,165500,983873780,5240,5240,5240,5240,0
20241030,165400,983873780,5240,5240,5240,5240,0
20241030,165300,983873780,5240,5240,5240,5240,0
20241030,165200,983873780,5240,5240,5240,5240,0
20241030,165100,983873780,5240,5240,5240,5240,0
20241030,165000,983873780,5240,5240,5240,5240,0
20241030,164900,983873780,5240,5240,5240,5240,0
20241030,164800,983873780,5240,5240,5240,5240,0
20241030,164700,983873780,5240,5240,5240,5240,0
20241030,164600,983873780,5240,5240,5240,5240,0
20241030,164500,983873780,5240,5240,5240,5240,0
20241030,164400,983873780,5240,5240,5240,5240,1836
20241030,164300,983873780,5240,5240,5240,5240,0
20241030,164200,983873780,5240,5240,5240,5240,0
20241030,164100,983873780,5240,5240,5240,5240,0
20241030,164000,983873780,5240,5240,5240,5240,0
20241030,163900,983873780,5240,5240,5240,5240,0
20241030,163800,983873780,5240,5240,5240,5240,0
20241030,163700,983873780,5240,5240,5240,5240,0
20241030,163600,983873780,5240,5240,5240,5240,0
20241030,163500,983873780,5240,5240,5240,5240,0
20241030,163400,983873780,5240,5240,5240,5240,0
20241030,163300,983873780,5240,5240,5240,5240,0
20241030,163200,983873780,5240,5240,5240,5240,0
20241030,163100,983873780,5240,5240,5240,5240,0
20241030,163000,983873780,5240,5240,5240,5240,0
20241030,162900,983873780,5240,5240,5240,5240,0
20241030,162800,983873780,5240,5240,5240,5240,0
20241030,162700,983873780,5240,5240,5240,5240,0
20241030,162600,983873780,5240,5240,5240,5240,0
20241030,162500,983873780,5240,5240,5240,5240,0
20241030,162400,983873780,5240,5240,5240,5240,0
20241030,162300,983873780,5240,5240,5240,5240,0
20241030,162200,983873780,5240,5240,5240,5240,0
20241030,162100,983873780,5240,5240,5240,5240,0
20241030,162000,983873780,5240,5240,5240,5240,0
20241030,161900,983873780,5240,5240,5240,5240,0
20241030,161800,983873780,5240,5240,5240,5240,0
20241030,161700,983873780,5240,5240,5240,5240,0
20241030,161600,983873780,5240,5240,5240,5240,0
20241030,161500,983873780,5240,5240,5240,5240,0
20241030,161400,983873780,5240,5240,5240,5240,1836
20241030,161300,983873780,5240,5240,5240,5240,0
20241030,161200,983873780,5240,5240,5240,5240,0
20241030,161100,983873780,5240,5240,5240,5240,0
20241030,161000,983873780,5240,5240,5240,5240,0
20241030,160900,983873780,5240,5240,5240,5240,0
20241030,160800,983873780,5240,5240,5240,5240,0
20241030,160700,983873780,5240,5240,5240,5240,0
20241030,160600,983873780,5240,5240,5240,5240,0
20241030,160500,983873780,5240,5240,5240,5240,0
20241030,160400,983873780,5240,5240,5240,5240,0
20241030,160300,983873780,5240,5240,5240,5240,0
20241030,160200,983873780,5240,5240,5240,5240,0
20241030,160100,983873780,5240,5240,5240,5240,0
20241030,160000,983873780,5240,5240,5240,5240,0
20241030,155900,983873780,5240,5240,5240,5240,0
20241030,155800,983873780,5240,5240,5240,5240,0
20241030,155700,983873780,5240,5240,5240,5240,0
20241030,155600,983873780,5240,5240,5240,5240,0
20241030,155500,983873780,5240,5240,5240,5240,0
20241030,155400,983873780,5240,5240,5240,5240,0
20241030,155300,983873780,5240,5240,5240,5240,0
20241030,155200,983873780,5240,5240,5240,5240,0
20241030,155100,983873780,5240,5240,5240,5240,0
20241030,155000,983873780,5240,5240,5240,5240,0
20241030,154900,983873780,5240,5240,5240,5240,0
20241030,154800,983873780,5240,5240,5240,5240,0
20241030,154700,983873780,5240,5240,5240,5240,0
20241030,154600,983873780,5240,5240,5240,5240,0
20241030,154500,983873780,5240,5240,5240,5240,0
20241030,154400,983873780,5240,5240,5240,5240,1836
20241030,154300,983873780,5240,5240,5240,5240,0
20241030,154200,983873780,5240,5240,5240,5240,0
20241030,154100,983873780,5240,5240,5240,5240,0
20241030,154000,983873780,5240,5240,5240,5240,0
20241030,153900,983873780,5240,5240,5240,5240,0
20241030,153800,983873780,5240,5240,5240,5240,0
20241030,153700,983873780,5240,5240,5240,5240,0
20241030,153600,983873780,5240,5240,5240,5240,0
20241030,153500,983873780,5240,5240,5240,5240,0
20241030,153400,983873780,5240,5240,5240,5240,0
20241030,153300,983873780,5240,5240,5240,5240,0
20241030,153200,983873780,5240,5240,5240,5240,0
20241030,153100,983873780,5240,5240,5240,5240,0
20241030,153000,983873780,5240,5240,5240,5240,1836
20241030,152900,974253140,5260,5260,5260,5260,0
20241030,152800,974253140,5260,5260,5260,5260,0
20241030,152700,974253140,5260,5260,5260,5260,0
20241030,152600,974253140,5260,5260,5260,5260,0
20241030,152500,974253140,5260,5260,5260,5260,0
20241030,152400,974253140,5260,5260,5260,5260,0
20241030,152300,974253140,5260,5260,5260,5260,0
20241030,152200,974253140,5260,5260,5260,5260,0
20241030,152100,974253140,5260,5260,5260,5260,0
20241030,152000,974253140,5260,5260,5260,5260,0
20241030,151900,974253140,5260,5250,5270,5220,1038
20241030,151800,968800940,5240,5250,5250,5240,52
20241030,151700,968528450,5250,5230,5250,5230,778
20241030,151600,964459310,5250,5230,5250,5230,48
20241030,151500,964208250,5230,5230,5230,5230,9
20241030,151400,964161180,5230,5230,5230,5230,299
20241030,151300,962597410,5230,5230,5230,5230,2
20241030,151200,962586950,5250,5250,5250,5250,1
20241030,151100,962581700,5230,5250,5250,5230,171
20241030,151000,961687330,5230,5240,5240,5230,1501
20241030,150900,953825950,5270,5240,5270,5240,121
20241030,150800,953191750,5280,5250,5280,5240,997
20241030,150700,947961420,5240,5240,5240,5230,331
20241030,150600,946229190,5250,5260,5260,5240,21
20241030,150500,946119060,5260,5260,5260,5260,11
20241030,150400,946061200,5260,5260,5260,5240,69
20241030,150300,945699260,5230,5260,5260,5230,402
20241030,150200,943594310,5260,5260,5260,5260,19
20241030,150100,943494370,5260,5270,5270,5260,9
20241030,150000,943447020,5240,5240,5240,5240,29
20241030,145900,943295060,5240,5250,5250,5240,1143
20241030,145800,937304740,5280,5250,5280,5250,332
20241030,145700,935558110,5280,5280,5280,5280,349
20241030,145600,933715390,5280,5270,5280,5270,100
20241030,145500,933187870,5250,5260,5260,5250,740
20241030,145400,929298870,5260,5270,5270,5260,45
20241030,145300,929061770,5270,5270,5270,5270,10
20241030,145200,929009070,5260,5260,5260,5260,50
20241030,145100,928746070,5260,5260,5260,5260,30
20241030,145000,928588270,5260,5260,5260,5260,0
20241030,144900,928588270,5260,5260,5260,5260,0
20241030,144800,928588270,5260,5280,5280,5260,71
20241030,144700,928214610,5280,5280,5280,5280,30
20241030,144600,928056210,5280,5280,5280,5280,20
20241030,144500,927950610,5260,5260,5260,5260,0
20241030,144400,927950610,5260,5260,5260,5260,1
20241030,144300,927945350,5260,5250,5260,5250,886
20241030,144200,923291860,5250,5250,5250,5250,30
20241030,144100,923134360,5250,5250,5250,5250,0
20241030,144000,923134360,5250,5250,5250,5250,5
20241030,143900,923108110,5250,5250,5250,5250,20
20241030,143800,923003110,5240,5240,5240,5240,325
20241030,143700,921300110,5230,5230,5230,5230,120
20241030,143600,920672510,5230,5250,5250,5230,205
20241030,143500,919598980,5250,5250,5250,5250,297
20241030,143400,918039730,5260,5240,5260,5240,606
20241030,143300,914864260,5240,5240,5240,5240,16
20241030,143200,914780420,5240,5250,5250,5240,370
20241030,143100,912838920,5260,5260,5260,5260,72
20241030,143000,912460200,5290,5290,5290,5290,0
20241030,142900,912460200,5290,5290,5290,5290,0
20241030,142800,912460200,5290,5260,5290,5250,246
20241030,142700,911168250,5260,5260,5260,5260,4
20241030,142600,911147210,5260,5260,5260,5260,568
20241030,142500,908159530,5270,5280,5280,5270,467
20241030,142400,905698430,5300,5300,5300,5300,0
20241030,142300,905698430,5300,5270,5300,5270,501
20241030,142200,903058130,5300,5280,5300,5280,12
20241030,142100,902994750,5300,5300,5300,5300,0
20241030,142000,902994750,5300,5300,5300,5300,0
20241030,141900,902994750,5300,5300,5300,5300,0
20241030,141800,902994750,5300,5300,5300,5300,3
20241030,141700,902978850,5300,5300,5300,5300,0
20241030,141600,902978850,5300,5280,5300,5280,2
20241030,141500,902968270,5300,5300,5300,5300,23
20241030,141400,902846370,5300,5300,5300,5300,4
20241030,141300,902825170,5300,5280,5300,5280,367
20241030,141200,900884360,5290,5290,5290,5290,0
20241030,141100,900884360,5290,5290,5290,5290,0
20241030,141000,900884360,5290,5290,5290,5290,0
20241030,140900,900884360,5290,5270,5290,5270,10
20241030,140800,900831640,5270,5260,5270,5260,47
20241030,140700,900584410,5240,5260,5260,5240,327
20241030,140600,898869730,5240,5260,5260,5240,26
20241030,140500,898733350,5290,5290,5290,5290,0
20241030,140400,898733350,5290,5290,5290,5290,0
20241030,140300,898733350,5290,5290,5290,5290,0
20241030,140200,898733350,5290,5290,5290,5290,0
20241030,140100,898733350,5290,5290,5290,5290,0
20241030,140000,898733350,5290,5250,5290,5250,201
20241030,135900,897678060,5290,5290,5290,5290,0
20241030,135800,897678060,5290,5290,5290,5250,905
20241030,135700,892923650,5290,5300,5300,5270,202
20241030,135600,891858520,5300,5300,5300,5300,0
20241030,135500,891858520,5300,5300,5300,5300,0
20241030,135400,891858520,5300,5300,5300,5300,0
20241030,135300,891858520,5300,5300,5300,5300,0
20241030,135200,891858520,5300,5300,5300,5300,14
20241030,135100,891784320,5300,5300,5300,5300,1
20241030,135000,891779020,5320,5320,5320,5320,0
20241030,134900,891779020,5320,5320,5320,5320,0
20241030,134800,891779020,5320,5290,5320,5270,369
20241030,134700,889831600,5330,5310,5330,5300,40
20241030,134600,889619470,5330,5330,5330,5330,0
20241030,134500,889619470,5330,5330,5330,5330,1
20241030,134400,889614140,5320,5320,5320,5320,0
20241030,134300,889614140,5320,5320,5320,5320,19
20241030,134200,889513060,5330,5340,5340,5330,3
20241030,134100,889497050,5330,5320,5340,5300,761
20241030,134000,885448430,5340,5340,5340,5340,1
20241030,133900,885443090,5330,5330,5340,5330,141
20241030,133800,884691520,5330,5330,5330,5330,262
20241030,133700,883295060,5330,5330,5330,5330,1
20241030,133600,883289730,5330,5310,5330,5310,952
20241030,133500,878228640,5320,5300,5320,5300,2741
20241030,133400,863693140,5300,5280,5300,5280,56
20241030,133300,863397400,5260,5260,5260,5260,1878
20241030,133200,853519120,5290,5260,5290,5260,6
20241030,133100,853487530,5300,5300,5300,5300,5
20241030,133000,853461030,5300,5260,5300,5260,1020
20241030,132900,848061420,5270,5280,5280,5270,59
20241030,132800,847749990,5290,5290,5290,5290,0
20241030,132700,847749990,5290,5290,5290,5290,0
20241030,132600,847749990,5290,5290,5290,5290,30
20241030,132500,847591290,5290,5280,5290,5280,55
20241030,132400,847300580,5280,5280,5280,5280,0
20241030,132300,847300580,5280,5280,5280,5280,0
20241030,132200,847300580,5280,5260,5280,5260,5
20241030,132100,847274260,5280,5270,5280,5270,593
20241030,132000,844147230,5280,5270,5280,5270,301
20241030,131900,842559150,5280,5280,5280,5260,104
20241030,131800,842012030,5260,5260,5280,5260,271
20241030,131700,840586550,5260,5270,5280,5260,41
20241030,131600,840370770,5270,5280,5280,5270,193
20241030,131500,839353630,5280,5280,5280,5280,1
20241030,131400,839348350,5280,5250,5280,5250,19
20241030,131300,839248090,5280,5250,5280,5250,2040
20241030,131200,828538030,5290,5290,5290,5290,0
20241030,131100,828538030,5290,5290,5290,5290,1
20241030,131000,828532740,5250,5260,5290,5250,533
20241030,130900,825734360,5260,5260,5290,5260,503
20241030,130800,823088550,5290,5290,5290,5290,143
20241030,130700,822332080,5310,5290,5310,5290,132
20241030,130600,821633780,5290,5260,5290,5260,3
20241030,130500,821617940,5290,5290,5290,5290,0
20241030,130400,821617940,5290,5280,5290,5250,4183
20241030,130300,799619960,5290,5280,5290,5280,76
20241030,130200,799218650,5310,5310,5310,5310,0
20241030,130100,799218650,5310,5310,5310,5310,0
20241030,130000,799218650,5310,5310,5310,5310,20
20241030,125900,799112450,5320,5320,5320,5320,0
20241030,125800,799112450,5320,5320,5320,5320,0
20241030,125700,799112450,5320,5310,5320,5310,201
20241030,125600,798045130,5330,5330,5330,5330,0
20241030,125500,798045130,5330,5330,5330,5330,0
20241030,125400,798045130,5330,5330,5330,5330,0
20241030,125300,798045130,5330,5310,5330,5280,716
20241030,125200,794263050,5310,5310,5310,5310,30
20241030,125100,794103750,5310,5320,5320,5310,53
20241030,125000,793821830,5280,5280,5280,5280,112
20241030,124900,793230470,5280,5290,5290,5280,224
20241030,124800,792045680,5320,5320,5320,5320,0
20241030,124700,792045680,5320,5290,5320,5290,295
20241030,124600,790482070,5320,5300,5330,5280,861
20241030,124500,785926590,5300,5310,5310,5300,50
20241030,124400,785661540,5300,5300,5300,5300,0
20241030,124300,785661540,5300,5300,5300,5300,0
20241030,124200,785661540,5300,5320,5320,5300,852
20241030,124100,781137410,5320,5320,5320,5320,1
20241030,124000,781132090,5340,5340,5340,5340,0
20241030,123900,781132090,5340,5340,5340,5340,727
20241030,123800,777249910,5340,5310,5340,5310,291
20241030,123700,775700770,5330,5330,5330,5330,1
20241030,123600,775695440,5310,5320,5320,5310,88
20241030,123500,775227680,5320,5320,5320,5320,0
20241030,123400,775227680,5320,5320,5320,5320,1
20241030,123300,775222360,5330,5330,5330,5330,3
20241030,123200,775206370,5330,5330,5330,5330,0
20241030,123100,775206370,5330,5330,5330,5330,73
20241030,123000,774817280,5330,5330,5330,5330,1
20241030,122900,774811950,5310,5300,5310,5300,27
20241030,122800,774668590,5300,5300,5300,5300,150
20241030,122700,773873590,5340,5340,5340,5340,0
20241030,122600,773873590,5340,5340,5340,5340,1
20241030,122500,773868250,5340,5340,5340,5340,0
20241030,122400,773868250,5340,5320,5340,5320,91
20241030,122300,773382910,5330,5330,5330,5330,100
20241030,122200,772849910,5300,5330,5330,5300,61
20241030,122100,772525380,5330,5300,5330,5300,1242
20241030,122000,765941760,5290,5290,5290,5290,0
20241030,121900,765941760,5290,5290,5290,5290,873
20241030,121800,761323590,5300,5310,5310,5300,1510
20241030,121700,753316950,5320,5330,5330,5320,1510
20241030,121600,745282110,5350,5350,5350,5350,0
20241030,121500,745282110,5350,5350,5350,5350,0
20241030,121400,745282110,5350,5350,5350,5350,15
20241030,121300,745201860,5350,5330,5350,5330,145
20241030,121200,744426750,5350,5350,5350,5350,0
20241030,121100,744426750,5350,5350,5350,5350,0
20241030,121000,744426750,5350,5350,5350,5350,0
20241030,120900,744426750,5350,5350,5350,5350,3
20241030,120800,744410700,5350,5370,5370,5330,131
20241030,120700,743712000,5370,5320,5370,5320,739
20241030,120600,739776230,5320,5340,5340,5320,1157
20241030,120500,733607630,5340,5350,5370,5340,130
20241030,120400,732912930,5370,5370,5370,5370,38
20241030,120300,732708870,5370,5370,5370,5370,110
20241030,120200,732118170,5340,5340,5340,5340,0
20241030,120100,732118170,5340,5380,5380,5340,3705
20241030,120000,712283410,5380,5370,5380,5370,254
20241030,115900,710918820,5380,5380,5380,5380,575
20241030,115800,707825320,5380,5380,5380,5360,867
20241030,115700,703162570,5370,5360,5370,5360,153
20241030,115600,702341160,5360,5350,5360,5350,21
20241030,115500,702228620,5360,5360,5360,5360,1
20241030,115400,702223260,5370,5370,5370,5370,6
20241030,115300,702191040,5350,5370,5370,5350,115
20241030,115200,701573890,5380,5370,5380,5370,247
20241030,115100,700247480,5350,5370,5370,5350,2
20241030,115000,700236760,5350,5350,5350,5350,30
20241030,114900,700076260,5370,5370,5370,5370,0
20241030,114800,700076260,5370,5350,5370,5350,5
20241030,114700,700049430,5370,5360,5370,5350,58
20241030,114600,699739090,5370,5360,5370,5350,634
20241030,114500,696345220,5350,5360,5360,5350,69
20241030,114400,695975580,5360,5360,5380,5360,115
20241030,114300,695359160,5380,5370,5380,5360,2470
20241030,114200,682093780,5370,5360,5370,5360,96
20241030,114100,681579210,5350,5350,5350,5350,176
20241030,114000,680637610,5350,5350,5350,5350,1
20241030,113900,680632260,5350,5350,5360,5350,561
20241030,113800,677630870,5360,5370,5370,5360,1037
20241030,113700,672072520,5360,5360,5370,5360,313
20241030,113600,670393820,5360,5370,5370,5360,15
20241030,113500,670313370,5370,5360,5370,5360,799
20241030,113400,666030720,5360,5350,5360,5350,183
20241030,113300,665051480,5360,5350,5360,5350,537
20241030,113200,662178200,5350,5340,5350,5340,100
20241030,113100,661643690,5350,5350,5370,5350,1214
20241030,113000,655144750,5370,5360,5370,5340,971
20241030,112900,649940350,5360,5360,5360,5360,100
20241030,112800,649404350,5370,5370,5370,5330,596
20241030,112700,646213050,5370,5380,5380,5370,212
20241030,112600,645074110,5380,5370,5380,5370,1494
20241030,112500,637046220,5380,5390,5400,5370,2114
20241030,112400,625667030,5380,5390,5400,5380,503
20241030,112300,622959100,5400,5360,5400,5360,6340
20241030,112200,588830190,5360,5360,5360,5350,26
20241030,112100,588690840,5360,5340,5360,5340,15
20241030,112000,588610460,5360,5360,5360,5360,5
20241030,111900,588583660,5360,5360,5360,5330,34
20241030,111800,588402380,5370,5370,5370,5370,201
20241030,111700,587323010,5370,5330,5370,5330,857
20241030,111600,582727850,5360,5340,5370,5340,391
20241030,111500,580639340,5370,5370,5370,5340,938
20241030,111400,575606900,5360,5340,5360,5340,2234
20241030,111300,563645350,5340,5320,5340,5290,2381
20241030,111200,551021820,5330,5330,5330,5330,1
20241030,111100,551016490,5330,5330,5330,5320,911
20241030,111000,546160920,5320,5320,5320,5320,3
20241030,110900,546144960,5310,5330,5330,5310,58
20241030,110800,545836680,5330,5320,5330,5320,422
20241030,110700,543590770,5310,5310,5310,5310,79
20241030,110600,543171280,5310,5310,5310,5310,65
20241030,110500,542826130,5290,5290,5290,5290,30
20241030,110400,542667430,5290,5290,5290,5290,0
20241030,110300,542667430,5290,5300,5300,5290,6
20241030,110200,542635650,5300,5300,5300,5300,1
20241030,110100,542630350,5300,5300,5300,5300,61
20241030,110000,542307050,5320,5310,5320,5310,2
20241030,105900,542296420,5300,5300,5300,5300,0
20241030,105800,542296420,5300,5300,5300,5300,0
20241030,105700,542296420,5300,5300,5300,5300,0
20241030,105600,542296420,5300,5300,5300,5300,0
20241030,105500,542296420,5300,5300,5300,5300,85
20241030,105400,541845920,5300,5300,5300,5300,204
20241030,105300,540764720,5300,5300,5300,5300,300
20241030,105200,539174720,5310,5320,5320,5310,11
20241030,105100,539116210,5310,5340,5340,5310,484
20241030,105000,536532160,5340,5310,5340,5310,23
20241030,104900,536410000,5350,5340,5350,5340,51
20241030,104800,536137650,5340,5340,5340,5340,50
20241030,104700,535870650,5340,5340,5340,5340,2
20241030,104600,535859970,5310,5310,5310,5310,0
20241030,104500,535859970,5310,5340,5340,5310,11
20241030,104400,535801260,5340,5320,5340,5310,637
20241030,104300,532414320,5330,5330,5330,5330,126
20241030,104200,531742740,5330,5330,5330,5330,13
20241030,104100,531673450,5330,5330,5330,5330,80
20241030,104000,531247050,5330,5340,5340,5330,163
20241030,103900,530376940,5360,5360,5360,5360,234
20241030,103800,529122700,5360,5360,5360,5360,270
20241030,103700,527675500,5320,5360,5360,5320,150
20241030,103600,526873500,5360,5360,5360,5360,0
20241030,103500,526873500,5360,5360,5360,5360,104
20241030,103400,526316060,5370,5310,5370,5310,682
20241030,103300,522658970,5310,5320,5320,5310,176
20241030,103200,521724330,5320,5330,5330,5320,1071
20241030,103100,516016300,5350,5350,5360,5350,1092
20241030,103000,510173890,5370,5350,5370,5350,119
20241030,102900,509537160,5350,5360,5360,5350,250
20241030,102800,508199160,5360,5360,5360,5360,185
20241030,102700,507207560,5370,5370,5370,5370,90
20241030,102600,506724260,5360,5380,5380,5360,210
20241030,102500,505597600,5370,5370,5380,5350,1336
20241030,102400,498413700,5370,5350,5370,5350,1755
20241030,102300,488996570,5350,5330,5350,5330,2142
20241030,102200,477550190,5320,5300,5320,5300,1647
20241030,102100,468817630,5300,5300,5300,5300,10
20241030,102000,468764630,5290,5320,5320,5290,287
20241030,101900,467240790,5290,5310,5310,5290,100
20241030,101800,466711590,5310,5310,5310,5310,7
20241030,101700,466674420,5300,5300,5300,5300,0
20241030,101600,466674420,5300,5310,5310,5290,905
20241030,101500,461874180,5310,5310,5310,5310,284
20241030,101400,460366140,5310,5300,5310,5300,52
20241030,101300,460090530,5300,5320,5320,5300,34
20241030,101200,459910270,5320,5300,5320,5300,2423
20241030,101100,447023620,5290,5270,5290,5270,501
20241030,101000,444378780,5250,5250,5250,5250,0
20241030,100900,444378780,5250,5250,5250,5250,70
20241030,100800,444011280,5250,5270,5270,5250,229
20241030,100700,442805250,5270,5250,5270,5250,125
20241030,100600,442148960,5280,5270,5280,5270,61
20241030,100500,441827400,5250,5260,5260,5250,1132
20241030,100400,435882570,5270,5270,5270,5270,25
20241030,100300,435750820,5280,5280,5280,5280,2
20241030,100200,435740260,5280,5280,5280,5280,66
20241030,100100,435391780,5280,5260,5280,5260,133
20241030,100000,434690130,5260,5260,5280,5260,157
20241030,095900,433862330,5260,5270,5280,5260,544
20241030,095800,430996750,5270,5270,5270,5270,53
20241030,095700,430717440,5270,5270,5280,5270,15
20241030,095600,430638360,5270,5290,5290,5270,2272
20241030,095500,418639080,5290,5290,5290,5290,42
20241030,095400,418416900,5300,5300,5300,5290,44
20241030,095300,418184020,5290,5300,5300,5290,635
20241030,095200,414824860,5290,5310,5310,5290,2984
20241030,095100,399011270,5310,5310,5320,5310,188
20241030,095000,398012490,5310,5290,5320,5290,2892
20241030,094900,382692950,5320,5310,5320,5280,1097
20241030,094800,376886620,5310,5330,5340,5310,687
20241030,094700,373235500,5320,5340,5340,5320,183
20241030,094600,372259480,5350,5340,5350,5340,1955
20241030,094500,361819160,5330,5320,5340,5320,37
20241030,094400,361621960,5310,5310,5310,5300,1220
20241030,094300,355150450,5310,5340,5340,5310,2114
20241030,094200,343888850,5340,5350,5370,5330,2008
20241030,094100,333165770,5350,5350,5390,5310,2025
20241030,094000,322315540,5360,5290,5430,5290,21026
20241030,093900,210137010,5280,5280,5290,5280,1040
20241030,093800,204637840,5290,5280,5290,5250,2247
20241030,093700,192752960,5280,5280,5280,5280,61
20241030,093600,192430880,5250,5250,5250,5250,223
20241030,093500,191260130,5250,5270,5280,5250,47
20241030,093400,191012410,5250,5250,5250,5240,871
20241030,093300,186442850,5260,5230,5260,5230,186
20241030,093200,185467070,5260,5240,5260,5230,661
20241030,093100,182003410,5260,5260,5260,5260,69
20241030,093000,181640470,5240,5240,5260,5210,2811
20241030,092900,166937190,5270,5260,5280,5230,1310
20241030,092800,160050320,5270,5310,5310,5270,3279
20241030,092700,142711290,5310,5250,5330,5250,5981
20241030,092600,111070990,5250,5250,5250,5240,1549
20241030,092500,102943280,5250,5240,5250,5220,642
20241030,092400,99577650,5240,5220,5240,5220,227
20241030,092300,98391050,5220,5220,5230,5200,233
20241030,092200,97176000,5230,5220,5230,5200,619
20241030,092100,93944030,5230,5250,5250,5220,846
20241030,092000,89520570,5250,5240,5250,5220,715
20241030,091900,85774140,5240,5220,5250,5220,813
20241030,091800,81520280,5200,5200,5220,5190,3375
20241030,091700,63970960,5200,5240,5240,5190,1940
20241030,091600,53854190,5230,5190,5240,5190,3159
20241030,091500,37339200,5190,5180,5200,5180,2336
20241030,091400,25212070,5180,5170,5180,5160,702
20241030,091300,21580500,5160,5150,5160,5150,381
20241030,091200,19615540,5150,5150,5150,5150,186
20241030,091100,18657640,5150,5140,5150,5140,579
20241030,091000,15676070,5130,5130,5130,5130,349
20241030,090900,13885700,5130,5130,5130,5130,0
20241030,090800,13885700,5130,5110,5130,5110,548
20241030,090700,11076180,5120,5090,5120,5090,325
20241030,090600,9418080,5090,5090,5090,5090,371
20241030,090500,7529690,5090,5090,5090,5090,2
20241030,090400,7519510,5050,5050,5050,5050,100
20241030,090300,7014510,5050,5050,5050,5050,210
20241030,090200,5954010,5050,5060,5060,5050,497
20241030,090100,3443520,5060,5070,5070,5060,100
20241030,090000,2937400,5080,5100,5100,5080,577