KissMeData/458870/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,215300,749850610,11880,11880,11880,11880,578
20241030,215200,749850610,11880,11880,11880,11880,0
20241030,215100,749850610,11880,11880,11880,11880,0
20241030,215000,749850610,11880,11880,11880,11880,0
20241030,214900,749850610,11880,11880,11880,11880,0
20241030,214800,749850610,11880,11880,11880,11880,0
20241030,214700,749850610,11880,11880,11880,11880,0
20241030,214600,749850610,11880,11880,11880,11880,0
20241030,214500,749850610,11880,11880,11880,11880,0
20241030,214400,749850610,11880,11880,11880,11880,0
20241030,214300,749850610,11880,11880,11880,11880,0
20241030,214200,749850610,11880,11880,11880,11880,0
20241030,214100,749850610,11880,11880,11880,11880,0
20241030,214000,749850610,11880,11880,11880,11880,0
20241030,213900,749850610,11880,11880,11880,11880,0
20241030,213800,749850610,11880,11880,11880,11880,0
20241030,213700,749850610,11880,11880,11880,11880,0
20241030,213600,749850610,11880,11880,11880,11880,0
20241030,213500,749850610,11880,11880,11880,11880,0
20241030,213400,749850610,11880,11880,11880,11880,0
20241030,213300,749850610,11880,11880,11880,11880,0
20241030,213200,749850610,11880,11880,11880,11880,0
20241030,213100,749850610,11880,11880,11880,11880,0
20241030,213000,749850610,11880,11880,11880,11880,0
20241030,212900,749850610,11880,11880,11880,11880,0
20241030,212800,749850610,11880,11880,11880,11880,0
20241030,212700,749850610,11880,11880,11880,11880,0
20241030,212600,749850610,11880,11880,11880,11880,0
20241030,212500,749850610,11880,11880,11880,11880,0
20241030,212400,749850610,11880,11880,11880,11880,0
20241030,212300,749850610,11880,11880,11880,11880,578
20241030,212200,749850610,11880,11880,11880,11880,0
20241030,212100,749850610,11880,11880,11880,11880,0
20241030,212000,749850610,11880,11880,11880,11880,0
20241030,211900,749850610,11880,11880,11880,11880,0
20241030,211800,749850610,11880,11880,11880,11880,0
20241030,211700,749850610,11880,11880,11880,11880,0
20241030,211600,749850610,11880,11880,11880,11880,0
20241030,211500,749850610,11880,11880,11880,11880,0
20241030,211400,749850610,11880,11880,11880,11880,0
20241030,211300,749850610,11880,11880,11880,11880,0
20241030,211200,749850610,11880,11880,11880,11880,0
20241030,211100,749850610,11880,11880,11880,11880,0
20241030,211000,749850610,11880,11880,11880,11880,0
20241030,210900,749850610,11880,11880,11880,11880,0
20241030,210800,749850610,11880,11880,11880,11880,0
20241030,210700,749850610,11880,11880,11880,11880,0
20241030,210600,749850610,11880,11880,11880,11880,0
20241030,210500,749850610,11880,11880,11880,11880,0
20241030,210400,749850610,11880,11880,11880,11880,0
20241030,210300,749850610,11880,11880,11880,11880,0
20241030,210200,749850610,11880,11880,11880,11880,0
20241030,210100,749850610,11880,11880,11880,11880,0
20241030,210000,749850610,11880,11880,11880,11880,0
20241030,205900,749850610,11880,11880,11880,11880,0
20241030,205800,749850610,11880,11880,11880,11880,0
20241030,205700,749850610,11880,11880,11880,11880,0
20241030,205600,749850610,11880,11880,11880,11880,0
20241030,205500,749850610,11880,11880,11880,11880,0
20241030,205400,749850610,11880,11880,11880,11880,0
20241030,205300,749850610,11880,11880,11880,11880,578
20241030,205200,749850610,11880,11880,11880,11880,0
20241030,205100,749850610,11880,11880,11880,11880,0
20241030,205000,749850610,11880,11880,11880,11880,0
20241030,204900,749850610,11880,11880,11880,11880,0
20241030,204800,749850610,11880,11880,11880,11880,0
20241030,204700,749850610,11880,11880,11880,11880,0
20241030,204600,749850610,11880,11880,11880,11880,0
20241030,204500,749850610,11880,11880,11880,11880,0
20241030,204400,749850610,11880,11880,11880,11880,0
20241030,204300,749850610,11880,11880,11880,11880,0
20241030,204200,749850610,11880,11880,11880,11880,0
20241030,204100,749850610,11880,11880,11880,11880,0
20241030,204000,749850610,11880,11880,11880,11880,0
20241030,203900,749850610,11880,11880,11880,11880,0
20241030,203800,749850610,11880,11880,11880,11880,0
20241030,203700,749850610,11880,11880,11880,11880,0
20241030,203600,749850610,11880,11880,11880,11880,0
20241030,203500,749850610,11880,11880,11880,11880,0
20241030,203400,749850610,11880,11880,11880,11880,0
20241030,203300,749850610,11880,11880,11880,11880,0
20241030,203200,749850610,11880,11880,11880,11880,0
20241030,203100,749850610,11880,11880,11880,11880,0
20241030,203000,749850610,11880,11880,11880,11880,0
20241030,202900,749850610,11880,11880,11880,11880,0
20241030,202800,749850610,11880,11880,11880,11880,0
20241030,202700,749850610,11880,11880,11880,11880,0
20241030,202600,749850610,11880,11880,11880,11880,0
20241030,202500,749850610,11880,11880,11880,11880,0
20241030,202400,749850610,11880,11880,11880,11880,0
20241030,202300,749850610,11880,11880,11880,11880,578
20241030,202200,749850610,11880,11880,11880,11880,0
20241030,202100,749850610,11880,11880,11880,11880,0
20241030,202000,749850610,11880,11880,11880,11880,0
20241030,201900,749850610,11880,11880,11880,11880,0
20241030,201800,749850610,11880,11880,11880,11880,0
20241030,201700,749850610,11880,11880,11880,11880,0
20241030,201600,749850610,11880,11880,11880,11880,0
20241030,201500,749850610,11880,11880,11880,11880,0
20241030,201400,749850610,11880,11880,11880,11880,0
20241030,201300,749850610,11880,11880,11880,11880,0
20241030,201200,749850610,11880,11880,11880,11880,0
20241030,201100,749850610,11880,11880,11880,11880,0
20241030,201000,749850610,11880,11880,11880,11880,0
20241030,200900,749850610,11880,11880,11880,11880,0
20241030,200800,749850610,11880,11880,11880,11880,0
20241030,200700,749850610,11880,11880,11880,11880,0
20241030,200600,749850610,11880,11880,11880,11880,0
20241030,200500,749850610,11880,11880,11880,11880,0
20241030,200400,749850610,11880,11880,11880,11880,0
20241030,200300,749850610,11880,11880,11880,11880,0
20241030,200200,749850610,11880,11880,11880,11880,0
20241030,200100,749850610,11880,11880,11880,11880,0
20241030,200000,749850610,11880,11880,11880,11880,0
20241030,195900,749850610,11880,11880,11880,11880,0
20241030,195800,749850610,11880,11880,11880,11880,0
20241030,195700,749850610,11880,11880,11880,11880,0
20241030,195600,749850610,11880,11880,11880,11880,0
20241030,195500,749850610,11880,11880,11880,11880,0
20241030,195400,749850610,11880,11880,11880,11880,0
20241030,195300,749850610,11880,11880,11880,11880,578
20241030,195200,749850610,11880,11880,11880,11880,0
20241030,195100,749850610,11880,11880,11880,11880,0
20241030,195000,749850610,11880,11880,11880,11880,0
20241030,194900,749850610,11880,11880,11880,11880,0
20241030,194800,749850610,11880,11880,11880,11880,0
20241030,194700,749850610,11880,11880,11880,11880,0
20241030,194600,749850610,11880,11880,11880,11880,0
20241030,194500,749850610,11880,11880,11880,11880,0
20241030,194400,749850610,11880,11880,11880,11880,0
20241030,194300,749850610,11880,11880,11880,11880,0
20241030,194200,749850610,11880,11880,11880,11880,0
20241030,194100,749850610,11880,11880,11880,11880,0
20241030,194000,749850610,11880,11880,11880,11880,0
20241030,193900,749850610,11880,11880,11880,11880,0
20241030,193800,749850610,11880,11880,11880,11880,0
20241030,193700,749850610,11880,11880,11880,11880,0
20241030,193600,749850610,11880,11880,11880,11880,0
20241030,193500,749850610,11880,11880,11880,11880,0
20241030,193400,749850610,11880,11880,11880,11880,0
20241030,193300,749850610,11880,11880,11880,11880,0
20241030,193200,749850610,11880,11880,11880,11880,0
20241030,193100,749850610,11880,11880,11880,11880,0
20241030,193000,749850610,11880,11880,11880,11880,0
20241030,192900,749850610,11880,11880,11880,11880,0
20241030,192800,749850610,11880,11880,11880,11880,0
20241030,192700,749850610,11880,11880,11880,11880,0
20241030,192600,749850610,11880,11880,11880,11880,0
20241030,192500,749850610,11880,11880,11880,11880,0
20241030,192400,749850610,11880,11880,11880,11880,0
20241030,192300,749850610,11880,11880,11880,11880,578
20241030,192200,749850610,11880,11880,11880,11880,0
20241030,192100,749850610,11880,11880,11880,11880,0
20241030,192000,749850610,11880,11880,11880,11880,0
20241030,191900,749850610,11880,11880,11880,11880,0
20241030,191800,749850610,11880,11880,11880,11880,0
20241030,191700,749850610,11880,11880,11880,11880,0
20241030,191600,749850610,11880,11880,11880,11880,0
20241030,191500,749850610,11880,11880,11880,11880,0
20241030,191400,749850610,11880,11880,11880,11880,0
20241030,191300,749850610,11880,11880,11880,11880,0
20241030,191200,749850610,11880,11880,11880,11880,0
20241030,191100,749850610,11880,11880,11880,11880,0
20241030,191000,749850610,11880,11880,11880,11880,0
20241030,190900,749850610,11880,11880,11880,11880,0
20241030,190800,749850610,11880,11880,11880,11880,0
20241030,190700,749850610,11880,11880,11880,11880,0
20241030,190600,749850610,11880,11880,11880,11880,0
20241030,190500,749850610,11880,11880,11880,11880,0
20241030,190400,749850610,11880,11880,11880,11880,0
20241030,190300,749850610,11880,11880,11880,11880,0
20241030,190200,749850610,11880,11880,11880,11880,0
20241030,190100,749850610,11880,11880,11880,11880,0
20241030,190000,749850610,11880,11880,11880,11880,0
20241030,185900,749850610,11880,11880,11880,11880,0
20241030,185800,749850610,11880,11880,11880,11880,0
20241030,185700,749850610,11880,11880,11880,11880,0
20241030,185600,749850610,11880,11880,11880,11880,0
20241030,185500,749850610,11880,11880,11880,11880,0
20241030,185400,749850610,11880,11880,11880,11880,0
20241030,185300,749850610,11880,11880,11880,11880,578
20241030,185200,749850610,11880,11880,11880,11880,0
20241030,185100,749850610,11880,11880,11880,11880,0
20241030,185000,749850610,11880,11880,11880,11880,0
20241030,184900,749850610,11880,11880,11880,11880,0
20241030,184800,749850610,11880,11880,11880,11880,0
20241030,184700,749850610,11880,11880,11880,11880,0
20241030,184600,749850610,11880,11880,11880,11880,0
20241030,184500,749850610,11880,11880,11880,11880,0
20241030,184400,749850610,11880,11880,11880,11880,0
20241030,184300,749850610,11880,11880,11880,11880,0
20241030,184200,749850610,11880,11880,11880,11880,0
20241030,184100,749850610,11880,11880,11880,11880,0
20241030,184000,749850610,11880,11880,11880,11880,0
20241030,183900,749850610,11880,11880,11880,11880,0
20241030,183800,749850610,11880,11880,11880,11880,0
20241030,183700,749850610,11880,11880,11880,11880,0
20241030,183600,749850610,11880,11880,11880,11880,0
20241030,183500,749850610,11880,11880,11880,11880,0
20241030,183400,749850610,11880,11880,11880,11880,0
20241030,183300,749850610,11880,11880,11880,11880,0
20241030,183200,749850610,11880,11880,11880,11880,0
20241030,183100,749850610,11880,11880,11880,11880,0
20241030,183000,749850610,11880,11880,11880,11880,0
20241030,182900,749850610,11880,11880,11880,11880,0
20241030,182800,749850610,11880,11880,11880,11880,0
20241030,182700,749850610,11880,11880,11880,11880,0
20241030,182600,749850610,11880,11880,11880,11880,0
20241030,182500,749850610,11880,11880,11880,11880,0
20241030,182400,749850610,11880,11880,11880,11880,0
20241030,182300,749850610,11880,11880,11880,11880,578
20241030,182200,749850610,11880,11880,11880,11880,0
20241030,182100,749850610,11880,11880,11880,11880,0
20241030,182000,749850610,11880,11880,11880,11880,0
20241030,181900,749850610,11880,11880,11880,11880,0
20241030,181800,749850610,11880,11880,11880,11880,0
20241030,181700,749850610,11880,11880,11880,11880,0
20241030,181600,749850610,11880,11880,11880,11880,0
20241030,181500,749850610,11880,11880,11880,11880,0
20241030,181400,749850610,11880,11880,11880,11880,0
20241030,181300,749850610,11880,11880,11880,11880,0
20241030,181200,749850610,11880,11880,11880,11880,0
20241030,181100,749850610,11880,11880,11880,11880,0
20241030,181000,749850610,11880,11880,11880,11880,0
20241030,180900,749850610,11880,11880,11880,11880,0
20241030,180800,749850610,11880,11880,11880,11880,0
20241030,180700,749850610,11880,11880,11880,11880,0
20241030,180600,749850610,11880,11880,11880,11880,0
20241030,180500,749850610,11880,11880,11880,11880,0
20241030,180400,749850610,11880,11880,11880,11880,0
20241030,180300,749850610,11880,11880,11880,11880,0
20241030,180200,749850610,11880,11880,11880,11880,0
20241030,180100,749850610,11880,11880,11880,11880,0
20241030,180000,749850610,11880,11880,11880,11880,0
20241030,175900,749850610,11880,11880,11880,11880,0
20241030,175800,749850610,11880,11880,11880,11880,0
20241030,175700,749850610,11880,11880,11880,11880,0
20241030,175600,749850610,11880,11880,11880,11880,0
20241030,175500,749850610,11880,11880,11880,11880,0
20241030,175400,749850610,11880,11880,11880,11880,0
20241030,175300,749850610,11880,11880,11880,11880,578
20241030,175200,749850610,11880,11880,11880,11880,0
20241030,175100,749850610,11880,11880,11880,11880,0
20241030,175000,749850610,11880,11880,11880,11880,0
20241030,174900,749850610,11880,11880,11880,11880,0
20241030,174800,749850610,11880,11880,11880,11880,0
20241030,174700,749850610,11880,11880,11880,11880,0
20241030,174600,749850610,11880,11880,11880,11880,0
20241030,174500,749850610,11880,11880,11880,11880,0
20241030,174400,749850610,11880,11880,11880,11880,0
20241030,174300,749850610,11880,11880,11880,11880,0
20241030,174200,749850610,11880,11880,11880,11880,0
20241030,174100,749850610,11880,11880,11880,11880,0
20241030,174000,749850610,11880,11880,11880,11880,0
20241030,173900,749850610,11880,11880,11880,11880,0
20241030,173800,749850610,11880,11880,11880,11880,0
20241030,173700,749850610,11880,11880,11880,11880,0
20241030,173600,749850610,11880,11880,11880,11880,0
20241030,173500,749850610,11880,11880,11880,11880,0
20241030,173400,749850610,11880,11880,11880,11880,0
20241030,173300,749850610,11880,11880,11880,11880,0
20241030,173200,749850610,11880,11880,11880,11880,0
20241030,173100,749850610,11880,11880,11880,11880,0
20241030,173000,749850610,11880,11880,11880,11880,0
20241030,172900,749850610,11880,11880,11880,11880,0
20241030,172800,749850610,11880,11880,11880,11880,0
20241030,172700,749850610,11880,11880,11880,11880,0
20241030,172600,749850610,11880,11880,11880,11880,0
20241030,172500,749850610,11880,11880,11880,11880,0
20241030,172400,749850610,11880,11880,11880,11880,0
20241030,172300,749850610,11880,11880,11880,11880,578
20241030,172200,749850610,11880,11880,11880,11880,0
20241030,172100,749850610,11880,11880,11880,11880,0
20241030,172000,749850610,11880,11880,11880,11880,0
20241030,171900,749850610,11880,11880,11880,11880,0
20241030,171800,749850610,11880,11880,11880,11880,0
20241030,171700,749850610,11880,11880,11880,11880,0
20241030,171600,749850610,11880,11880,11880,11880,0
20241030,171500,749850610,11880,11880,11880,11880,0
20241030,171400,749850610,11880,11880,11880,11880,0
20241030,171300,749850610,11880,11880,11880,11880,0
20241030,171200,749850610,11880,11880,11880,11880,0
20241030,171100,749850610,11880,11880,11880,11880,0
20241030,171000,749850610,11880,11880,11880,11880,0
20241030,170900,749850610,11880,11880,11880,11880,0
20241030,170800,749850610,11880,11880,11880,11880,0
20241030,170700,749850610,11880,11880,11880,11880,0
20241030,170600,749850610,11880,11880,11880,11880,0
20241030,170500,749850610,11880,11880,11880,11880,0
20241030,170400,749850610,11880,11880,11880,11880,0
20241030,170300,749850610,11880,11880,11880,11880,0
20241030,170200,749850610,11880,11880,11880,11880,0
20241030,170100,749850610,11880,11880,11880,11880,0
20241030,170000,749850610,11880,11880,11880,11880,0
20241030,165900,749850610,11880,11880,11880,11880,0
20241030,165800,749850610,11880,11880,11880,11880,0
20241030,165700,749850610,11880,11880,11880,11880,0
20241030,165600,749850610,11880,11880,11880,11880,0
20241030,165500,749850610,11880,11880,11880,11880,0
20241030,165400,749850610,11880,11880,11880,11880,0
20241030,165300,749850610,11880,11880,11880,11880,578
20241030,165200,749850610,11880,11880,11880,11880,0
20241030,165100,749850610,11880,11880,11880,11880,0
20241030,165000,749850610,11880,11880,11880,11880,0
20241030,164900,749850610,11880,11880,11880,11880,0
20241030,164800,749850610,11880,11880,11880,11880,0
20241030,164700,749850610,11880,11880,11880,11880,0
20241030,164600,749850610,11880,11880,11880,11880,0
20241030,164500,749850610,11880,11880,11880,11880,0
20241030,164400,749850610,11880,11880,11880,11880,0
20241030,164300,749850610,11880,11880,11880,11880,0
20241030,164200,749850610,11880,11880,11880,11880,0
20241030,164100,749850610,11880,11880,11880,11880,0
20241030,164000,749850610,11880,11880,11880,11880,0
20241030,163900,749850610,11880,11880,11880,11880,0
20241030,163800,749850610,11880,11880,11880,11880,0
20241030,163700,749850610,11880,11880,11880,11880,0
20241030,163600,749850610,11880,11880,11880,11880,0
20241030,163500,749850610,11880,11880,11880,11880,0
20241030,163400,749850610,11880,11880,11880,11880,0
20241030,163300,749850610,11880,11880,11880,11880,0
20241030,163200,749850610,11880,11880,11880,11880,0
20241030,163100,749850610,11880,11880,11880,11880,0
20241030,163000,749850610,11880,11880,11880,11880,0
20241030,162900,749850610,11880,11880,11880,11880,0
20241030,162800,749850610,11880,11880,11880,11880,0
20241030,162700,749850610,11880,11880,11880,11880,0
20241030,162600,749850610,11880,11880,11880,11880,0
20241030,162500,749850610,11880,11880,11880,11880,0
20241030,162400,749850610,11880,11880,11880,11880,0
20241030,162300,749850610,11880,11880,11880,11880,578
20241030,162200,749850610,11880,11880,11880,11880,0
20241030,162100,749850610,11880,11880,11880,11880,0
20241030,162000,749850610,11880,11880,11880,11880,0
20241030,161900,749850610,11880,11880,11880,11880,0
20241030,161800,749850610,11880,11880,11880,11880,0
20241030,161700,749850610,11880,11880,11880,11880,0
20241030,161600,749850610,11880,11880,11880,11880,0
20241030,161500,749850610,11880,11880,11880,11880,0
20241030,161400,749850610,11880,11880,11880,11880,0
20241030,161300,749850610,11880,11880,11880,11880,0
20241030,161200,749850610,11880,11880,11880,11880,0
20241030,161100,749850610,11880,11880,11880,11880,0
20241030,161000,749850610,11880,11880,11880,11880,0
20241030,160900,749850610,11880,11880,11880,11880,0
20241030,160800,749850610,11880,11880,11880,11880,0
20241030,160700,749850610,11880,11880,11880,11880,0
20241030,160600,749850610,11880,11880,11880,11880,0
20241030,160500,749850610,11880,11880,11880,11880,0
20241030,160400,749850610,11880,11880,11880,11880,0
20241030,160300,749850610,11880,11880,11880,11880,0
20241030,160200,749850610,11880,11880,11880,11880,0
20241030,160100,749850610,11880,11880,11880,11880,0
20241030,160000,749850610,11880,11880,11880,11880,0
20241030,155900,749850610,11880,11880,11880,11880,0
20241030,155800,749850610,11880,11880,11880,11880,0
20241030,155700,749850610,11880,11880,11880,11880,0
20241030,155600,749850610,11880,11880,11880,11880,0
20241030,155500,749850610,11880,11880,11880,11880,0
20241030,155400,749850610,11880,11880,11880,11880,0
20241030,155300,749850610,11880,11880,11880,11880,578
20241030,155200,749850610,11880,11880,11880,11880,0
20241030,155100,749850610,11880,11880,11880,11880,0
20241030,155000,749850610,11880,11880,11880,11880,0
20241030,154900,749850610,11880,11880,11880,11880,0
20241030,154800,749850610,11880,11880,11880,11880,0
20241030,154700,749850610,11880,11880,11880,11880,0
20241030,154600,749850610,11880,11880,11880,11880,0
20241030,154500,749850610,11880,11880,11880,11880,0
20241030,154400,749850610,11880,11880,11880,11880,0
20241030,154300,749850610,11880,11880,11880,11880,0
20241030,154200,749850610,11880,11880,11880,11880,0
20241030,154100,749850610,11880,11880,11880,11880,0
20241030,154000,749850610,11880,11880,11880,11880,0
20241030,153900,749850610,11880,11880,11880,11880,0
20241030,153800,749850610,11880,11880,11880,11880,0
20241030,153700,749850610,11880,11880,11880,11880,0
20241030,153600,749850610,11880,11880,11880,11880,0
20241030,153500,749850610,11880,11880,11880,11880,0
20241030,153400,749850610,11880,11880,11880,11880,0
20241030,153300,749850610,11880,11880,11880,11880,0
20241030,153200,749850610,11880,11880,11880,11880,0
20241030,153100,749850610,11880,11880,11880,11880,0
20241030,153000,749850610,11880,11880,11880,11880,578
20241030,152900,742983970,11830,11830,11830,11830,0
20241030,152800,742983970,11830,11830,11830,11830,0
20241030,152700,742983970,11830,11830,11830,11830,0
20241030,152600,742983970,11830,11830,11830,11830,0
20241030,152500,742983970,11830,11830,11830,11830,0
20241030,152400,742983970,11830,11830,11830,11830,0
20241030,152300,742983970,11830,11830,11830,11830,0
20241030,152200,742983970,11830,11830,11830,11830,0
20241030,152100,742983970,11830,11830,11830,11830,0
20241030,152000,742983970,11830,11830,11830,11830,0
20241030,151900,742983970,11830,11830,11830,11830,1
20241030,151800,742972140,11820,11820,11820,11820,400
20241030,151700,738244140,11830,11820,11830,11820,139
20241030,151600,736600470,11840,11840,11840,11840,0
20241030,151500,736600470,11840,11840,11840,11830,151
20241030,151400,734813580,11850,11850,11850,11850,5
20241030,151300,734754330,11850,11850,11850,11850,2
20241030,151200,734730630,11840,11850,11850,11840,16
20241030,151100,734541160,11850,11850,11850,11850,56
20241030,151000,733877560,11850,11840,11850,11840,145
20241030,150900,732160700,11830,11830,11830,11830,148
20241030,150800,730409860,11830,11850,11850,11830,102
20241030,150700,729201280,11850,11850,11850,11850,26
20241030,150600,728893180,11850,11850,11850,11850,16
20241030,150500,728703580,11850,11840,11850,11820,404
20241030,150400,723920370,11840,11850,11850,11840,45
20241030,150300,723387530,11840,11840,11840,11840,3
20241030,150200,723352010,11850,11850,11850,11850,0
20241030,150100,723352010,11850,11850,11850,11850,0
20241030,150000,723352010,11850,11840,11850,11840,36
20241030,145900,722925750,11840,11840,11840,11840,366
20241030,145800,718592310,11850,11850,11850,11840,32
20241030,145700,718213280,11850,11840,11850,11840,95
20241030,145600,717088460,11840,11830,11840,11830,460
20241030,145500,711642090,11830,11830,11830,11830,0
20241030,145400,711642090,11830,11830,11830,11820,120
20241030,145300,710223160,11840,11840,11840,11840,62
20241030,145200,709489080,11850,11860,11860,11850,40
20241030,145100,709014890,11870,11870,11870,11870,3
20241030,145000,708979280,11870,11880,11880,11870,27
20241030,144900,708658690,11890,11890,11890,11890,0
20241030,144800,708658690,11890,11890,11890,11890,3
20241030,144700,708623020,11900,11900,11900,11900,0
20241030,144600,708623020,11900,11900,11900,11890,11
20241030,144500,708492150,11900,11900,11910,11900,84
20241030,144400,707492530,11910,11910,11910,11910,4
20241030,144300,707444890,11910,11900,11910,11900,98
20241030,144200,706278650,11890,11880,11890,11880,514
20241030,144100,700172120,11880,11880,11880,11870,69
20241030,144000,699353000,11870,11870,11870,11860,64
20241030,143900,698593380,11870,11860,11870,11860,113
20241030,143800,697252590,11860,11850,11860,11850,63
20241030,143700,696506030,11840,11840,11840,11840,49
20241030,143600,695925870,11840,11840,11840,11840,6
20241030,143500,695854830,11850,11850,11850,11850,4
20241030,143400,695807430,11840,11840,11840,11840,79
20241030,143300,694872070,11850,11850,11850,11850,0
20241030,143200,694872070,11850,11850,11850,11850,24
20241030,143100,694587670,11860,11860,11860,11860,1
20241030,143000,694575810,11850,11850,11850,11850,238
20241030,142900,691755510,11860,11850,11860,11850,48
20241030,142800,691186670,11860,11860,11860,11860,3
20241030,142700,691151090,11850,11870,11870,11850,130
20241030,142600,689610030,11870,11870,11870,11870,27
20241030,142500,689289540,11870,11870,11880,11870,41
20241030,142400,688802850,11860,11850,11860,11850,141
20241030,142300,687131450,11820,11820,11820,11820,18
20241030,142200,686918690,11820,11820,11820,11820,1
20241030,142100,686906870,11820,11860,11860,11820,769
20241030,142000,677812620,11870,11890,11890,11870,6
20241030,141900,677741340,11890,11880,11890,11870,41
20241030,141800,677254610,11890,11900,11900,11890,4
20241030,141700,677207030,11910,11920,11920,11910,5
20241030,141600,677147460,11920,11930,11930,11920,49
20241030,141500,676563370,11930,11920,11930,11920,23
20241030,141400,676289200,11920,11900,11920,11900,222
20241030,141300,673647020,11900,11890,11900,11890,31
20241030,141200,673278340,11890,11890,11890,11880,84
20241030,141100,672280110,11880,11850,11880,11850,163
20241030,141000,670345760,11860,11860,11860,11860,0
20241030,140900,670345760,11860,11860,11860,11860,214
20241030,140800,667807720,11860,11860,11860,11860,0
20241030,140700,667807720,11860,11860,11860,11860,0
20241030,140600,667807720,11860,11860,11860,11860,0
20241030,140500,667807720,11860,11850,11860,11850,357
20241030,140400,663575710,11850,11850,11850,11850,1
20241030,140300,663563860,11860,11860,11860,11860,10
20241030,140200,663445260,11850,11850,11850,11850,100
20241030,140100,662260260,11850,11850,11850,11850,28
20241030,140000,661928460,11850,11830,11850,11830,363
20241030,135900,657630950,11820,11800,11820,11800,470
20241030,135800,652084470,11810,11810,11810,11810,0
20241030,135700,652084470,11810,11820,11820,11800,6156
20241030,135600,579382650,11830,11830,11830,11830,0
20241030,135500,579382650,11830,11830,11830,11830,30
20241030,135400,579027750,11830,11830,11830,11830,17
20241030,135300,578826640,11840,11840,11840,11840,22
20241030,135200,578566160,11850,11850,11850,11850,0
20241030,135100,578566160,11850,11850,11850,11850,5
20241030,135000,578506910,11850,11850,11850,11850,0
20241030,134900,578506910,11850,11850,11850,11850,0
20241030,134800,578506910,11850,11850,11850,11850,3
20241030,134700,578471360,11850,11850,11850,11850,2
20241030,134600,578447660,11850,11860,11860,11850,5
20241030,134500,578388400,11850,11860,11860,11850,4
20241030,134400,578340980,11860,11860,11860,11860,3
20241030,134300,578305400,11850,11860,11860,11850,4
20241030,134200,578257980,11860,11860,11860,11860,0
20241030,134100,578257980,11860,11860,11860,11860,4
20241030,134000,578210540,11860,11860,11860,11850,25
20241030,133900,577914240,11850,11860,11860,11850,54
20241030,133800,577274300,11860,11860,11860,11860,4
20241030,133700,577226860,11860,11850,11860,11850,665
20241030,133600,569340000,11850,11850,11850,11850,10
20241030,133500,569221500,11850,11850,11850,11850,1
20241030,133400,569209650,11850,11850,11850,11850,5
20241030,133300,569150400,11850,11850,11850,11850,0
20241030,133200,569150400,11850,11850,11850,11850,1
20241030,133100,569138550,11840,11840,11840,11840,80
20241030,133000,568191350,11850,11850,11850,11850,33
20241030,132900,567800300,11840,11840,11850,11840,250
20241030,132800,564840200,11840,11840,11840,11840,67
20241030,132700,564046920,11840,11840,11840,11840,0
20241030,132600,564046920,11840,11840,11840,11840,2
20241030,132500,564023240,11850,11860,11860,11850,4
20241030,132400,563975830,11860,11860,11860,11860,1
20241030,132300,563963970,11830,11860,11860,11830,17
20241030,132200,563762830,11830,11830,11830,11830,6
20241030,132100,563691850,11870,11870,11870,11870,0
20241030,132000,563691850,11870,11870,11870,11870,54
20241030,131900,563050870,11820,11900,11900,11820,275
20241030,131800,559793000,11910,11920,11920,11910,10
20241030,131700,559673850,11930,11930,11930,11930,0
20241030,131600,559673850,11930,11930,11930,11930,0
20241030,131500,559673850,11930,11930,11930,11930,10
20241030,131400,559554550,11930,11930,11930,11930,5
20241030,131300,559494900,11950,11950,11950,11950,0
20241030,131200,559494900,11950,11950,11950,11950,9
20241030,131100,559387350,11950,11910,11950,11910,200
20241030,131000,557003570,11910,11910,11910,11910,1
20241030,130900,556991660,11910,11860,11910,11860,838
20241030,130800,547028140,11860,11850,11860,11850,65
20241030,130700,546257810,11850,11840,11850,11840,80
20241030,130600,545310400,11840,11840,11840,11840,0
20241030,130500,545310400,11840,11840,11840,11840,0
20241030,130400,545310400,11840,11840,11840,11840,3
20241030,130300,545274880,11820,11820,11820,11820,1
20241030,130200,545263060,11840,11840,11840,11840,18
20241030,130100,545049940,11830,11830,11830,11830,35
20241030,130000,544635890,11810,11810,11810,11810,0
20241030,125900,544635890,11810,11830,11850,11810,254
20241030,125800,541632130,11830,11840,11840,11830,330
20241030,125700,537727730,11850,11850,11850,11850,0
20241030,125600,537727730,11850,11850,11850,11850,64
20241030,125500,536969330,11860,11860,11860,11860,0
20241030,125400,536969330,11860,11860,11860,11860,0
20241030,125300,536969330,11860,11860,11860,11860,0
20241030,125200,536969330,11860,11860,11860,11860,0
20241030,125100,536969330,11860,11890,11890,11860,15
20241030,125000,536791280,11890,11890,11890,11890,2
20241030,124900,536767500,11890,11890,11890,11890,2
20241030,124800,536743720,11860,11880,11880,11860,10
20241030,124700,536625080,11890,11890,11890,11890,10
20241030,124600,536506180,11890,11890,11890,11890,0
20241030,124500,536506180,11890,11890,11890,11890,0
20241030,124400,536506180,11890,11890,11890,11890,2
20241030,124300,536482400,11850,11850,11860,11850,55
20241030,124200,535830630,11830,11840,11840,11830,114
20241030,124100,534481470,11840,11840,11840,11840,15
20241030,124000,534303870,11850,11850,11850,11850,61
20241030,123900,533581020,11850,11850,11850,11850,0
20241030,123800,533581020,11850,11850,11850,11850,139
20241030,123700,531933870,11850,11880,11880,11850,5
20241030,123600,531874570,11840,11930,11930,11840,145
20241030,123500,530153930,11930,11930,11930,11930,1
20241030,123400,530142000,11930,11940,11940,11930,84
20241030,123300,529139750,11950,11950,11950,11950,0
20241030,123200,529139750,11950,11950,11950,11950,87
20241030,123100,528100100,11950,11930,11950,11930,110
20241030,123000,526786840,11940,11900,11940,11900,50
20241030,122900,526191160,11900,11880,11900,11880,179
20241030,122800,524062930,11880,11850,11880,11850,226
20241030,122700,521382360,11860,11860,11860,11860,5
20241030,122600,521323060,11860,11840,11860,11840,177
20241030,122500,519225640,11840,11840,11840,11840,0
20241030,122400,519225640,11840,11820,11840,11820,160
20241030,122300,517334420,11830,11830,11830,11830,2
20241030,122200,517310760,11860,11860,11860,11860,0
20241030,122100,517310760,11860,11860,11860,11860,0
20241030,122000,517310760,11860,11860,11860,11860,0
20241030,121900,517310760,11860,11860,11860,11860,5
20241030,121800,517251460,11860,11860,11860,11860,0
20241030,121700,517251460,11860,11850,11860,11850,20
20241030,121600,517014440,11850,11850,11850,11830,170
20241030,121500,515001240,11850,11850,11850,11830,52
20241030,121400,514385810,11850,11850,11850,11850,3
20241030,121300,514350260,11840,11840,11840,11840,5
20241030,121200,514291060,11840,11850,11850,11840,52
20241030,121100,513675070,11860,11860,11860,11860,9
20241030,121000,513568330,11860,11860,11860,11860,10
20241030,120900,513449730,11810,11810,11810,11810,6
20241030,120800,513378870,11810,11830,11830,11810,473
20241030,120700,507788350,11830,11830,11830,11830,0
20241030,120600,507788350,11830,11830,11830,11830,3
20241030,120500,507752860,11830,11830,11830,11830,8
20241030,120400,507658220,11850,11850,11850,11850,109
20241030,120300,506366570,11860,11860,11860,11860,0
20241030,120200,506366570,11860,11810,11860,11810,394
20241030,120100,501708220,11780,11780,11780,11780,35
20241030,120000,501295920,11810,11810,11810,11810,3
20241030,115900,501260490,11820,11820,11820,11820,2
20241030,115800,501236850,11830,11830,11830,11830,0
20241030,115700,501236850,11830,11830,11830,11830,0
20241030,115600,501236850,11830,11830,11830,11830,0
20241030,115500,501236850,11830,11830,11830,11830,1
20241030,115400,501225020,11810,11800,11810,11800,11
20241030,115300,501095140,11800,11800,11800,11800,1
20241030,115200,501083340,11780,11780,11780,11770,124
20241030,115100,499623670,11780,11780,11780,11780,2
20241030,115000,499600110,11780,11770,11780,11770,137
20241030,114900,497987260,11740,11750,11750,11740,83
20241030,114800,497012150,11750,11750,11750,11750,0
20241030,114700,497012150,11750,11750,11750,11750,28
20241030,114600,496683150,11750,11750,11750,11750,509
20241030,114500,490702400,11760,11780,11780,11760,940
20241030,114400,479641320,11790,11790,11790,11790,0
20241030,114300,479641320,11790,11790,11790,11790,9
20241030,114200,479535210,11780,11780,11780,11780,0
20241030,114100,479535210,11780,11790,11790,11780,582
20241030,114000,472678400,11790,11790,11790,11790,572
20241030,113900,465934520,11800,11810,11810,11800,2157
20241030,113800,440467090,11810,11820,11820,11810,558
20241030,113700,433876530,11810,11830,11830,11810,1487
20241030,113600,416300020,11840,11840,11840,11840,0
20241030,113500,416300020,11840,11840,11840,11840,0
20241030,113400,416300020,11840,11840,11840,11840,3
20241030,113300,416264500,11830,11830,11830,11830,105
20241030,113200,415022350,11840,11840,11840,11840,0
20241030,113100,415022350,11840,11840,11840,11840,23
20241030,113000,414750030,11850,11850,11850,11850,0
20241030,112900,414750030,11850,11850,11850,11850,0
20241030,112800,414750030,11850,11850,11850,11850,0
20241030,112700,414750030,11850,11840,11850,11840,366
20241030,112600,410416530,11840,11830,11840,11830,8
20241030,112500,410321870,11830,11840,11840,11830,104
20241030,112400,409091540,11840,11840,11840,11840,1
20241030,112300,409079700,11840,11840,11840,11840,0
20241030,112200,409079700,11840,11840,11840,11840,2
20241030,112100,409056020,11830,11830,11830,11820,546
20241030,112000,402601190,11830,11830,11830,11830,0
20241030,111900,402601190,11830,11830,11830,11830,1
20241030,111800,402589360,11820,11820,11820,11820,0
20241030,111700,402589360,11820,11840,11840,11820,1113
20241030,111600,389425640,11840,11840,11840,11840,107
20241030,111500,388158760,11830,11830,11830,11830,1
20241030,111400,388146930,11830,11830,11830,11830,195
20241030,111300,385840080,11830,11850,11850,11830,142
20241030,111200,384160170,11860,11860,11860,11860,0
20241030,111100,384160170,11860,11860,11860,11860,5
20241030,111000,384100870,11860,11860,11860,11860,0
20241030,110900,384100870,11860,11870,11870,11860,4
20241030,110800,384053410,11870,11870,11870,11870,0
20241030,110700,384053410,11870,11870,11870,11870,0
20241030,110600,384053410,11870,11870,11870,11870,0
20241030,110500,384053410,11870,11870,11870,11870,2
20241030,110400,384029670,11870,11870,11870,11870,1
20241030,110300,384017800,11880,11880,11880,11880,0
20241030,110200,384017800,11880,11880,11880,11880,2
20241030,110100,383994040,11850,11850,11850,11850,0
20241030,110000,383994040,11850,11850,11850,11850,0
20241030,105900,383994040,11850,11840,11850,11840,227
20241030,105800,381306250,11830,11830,11830,11830,0
20241030,105700,381306250,11830,11850,11850,11830,209
20241030,105600,378833760,11830,11830,11830,11830,10
20241030,105500,378715460,11850,11850,11850,11850,100
20241030,105400,377530460,11830,11830,11830,11830,0
20241030,105300,377530460,11830,11830,11830,11830,0
20241030,105200,377530460,11830,11830,11830,11830,0
20241030,105100,377530460,11830,11830,11830,11830,0
20241030,105000,377530460,11830,11830,11830,11830,0
20241030,104900,377530460,11830,11830,11830,11830,0
20241030,104800,377530460,11830,11830,11830,11830,0
20241030,104700,377530460,11830,11830,11830,11830,104
20241030,104600,376300140,11830,11830,11830,11830,1
20241030,104500,376288310,11830,11830,11830,11830,94
20241030,104400,375176290,11890,11890,11890,11890,2
20241030,104300,375152510,11880,11880,11880,11880,0
20241030,104200,375152510,11880,11880,11880,11880,0
20241030,104100,375152510,11880,11880,11880,11880,0
20241030,104000,375152510,11880,11880,11880,11880,93
20241030,103900,374047670,11950,11950,11950,11950,0
20241030,103800,374047670,11950,11950,11950,11950,0
20241030,103700,374047670,11950,11950,11950,11950,0
20241030,103600,374047670,11950,11960,11960,11950,879
20241030,103500,363543520,11980,11980,11980,11980,0
20241030,103400,363543520,11980,11980,11980,11980,1
20241030,103300,363531540,11960,11960,11960,11960,0
20241030,103200,363531540,11960,11960,11960,11960,44
20241030,103100,363005300,12010,12010,12010,12010,230
20241030,103000,360243000,12010,12000,12020,12000,515
20241030,102900,354058020,12010,11950,12010,11950,138
20241030,102800,352404960,11970,11990,11990,11950,228
20241030,102700,349679040,11980,11950,11990,11950,411
20241030,102600,344766690,11940,11890,11940,11890,403
20241030,102500,339967930,11880,11880,11880,11880,0
20241030,102400,339967930,11880,11880,11880,11880,371
20241030,102300,335560450,11880,11860,11880,11860,101
20241030,102200,334361430,11810,11810,11810,11810,0
20241030,102100,334361430,11810,11810,11810,11810,0
20241030,102000,334361430,11810,11810,11810,11810,130
20241030,101900,332826130,11800,11800,11800,11800,0
20241030,101800,332826130,11800,11800,11800,11800,0
20241030,101700,332826130,11800,11800,11800,11800,896
20241030,101600,322253330,11810,11900,11900,11810,3430
20241030,101500,281691710,11900,11880,11900,11880,636
20241030,101400,274134190,11880,11880,11880,11880,5
20241030,101300,274074790,11880,11880,11880,11880,1
20241030,101200,274062910,11810,11810,11810,11810,0
20241030,101100,274062910,11810,11810,11810,11810,0
20241030,101000,274062910,11810,11810,11810,11810,0
20241030,100900,274062910,11810,11810,11810,11810,0
20241030,100800,274062910,11810,11810,11810,11810,0
20241030,100700,274062910,11810,11810,11810,11810,0
20241030,100600,274062910,11810,11810,11810,11810,0
20241030,100500,274062910,11810,11810,11810,11810,0
20241030,100400,274062910,11810,11810,11810,11810,0
20241030,100300,274062910,11810,11810,11810,11810,0
20241030,100200,274062910,11810,11810,11810,11810,0
20241030,100100,274062910,11810,11810,11810,11810,0
20241030,100000,274062910,11810,11810,11810,11810,0
20241030,095900,274062910,11810,11810,11810,11810,0
20241030,095800,274062910,11810,11810,11810,11810,1
20241030,095700,274051100,11800,11800,11800,11800,0
20241030,095600,274051100,11800,11800,11800,11800,0
20241030,095500,274051100,11800,11800,11800,11800,0
20241030,095400,274051100,11800,11800,11800,11800,0
20241030,095300,274051100,11800,11800,11800,11800,0
20241030,095200,274051100,11800,11810,11810,11800,92
20241030,095100,272964930,11820,11880,11880,11820,500
20241030,095000,267052090,11910,11910,11910,11910,16
20241030,094900,266861530,11910,11910,11910,11910,0
20241030,094800,266861530,11910,11920,11920,11910,51
20241030,094700,266253620,11920,11920,11920,11920,0
20241030,094600,266253620,11920,11930,11930,11920,251
20241030,094500,263261650,11930,11960,11960,11930,1111
20241030,094400,249991040,11980,11980,11980,11980,20
20241030,094300,249751440,12040,12010,12040,12010,112
20241030,094200,248405890,12010,11990,12010,11990,4
20241030,094100,248357890,11990,11970,11990,11970,15
20241030,094000,248178180,11940,11940,11940,11940,0
20241030,093900,248178180,11940,11950,11950,11940,118
20241030,093800,246768580,11920,11920,11920,11920,1255
20241030,093700,231808980,11910,11910,11910,11910,50
20241030,093600,231213480,11890,11860,11890,11860,62
20241030,093500,230476570,11860,11870,11870,11860,18
20241030,093400,230263020,11870,11870,11870,11870,0
20241030,093300,230263020,11870,11880,11880,11870,20
20241030,093200,230025610,11880,11890,11890,11880,1006
20241030,093100,218064330,11880,11880,11880,11880,2
20241030,093000,218040570,11880,11880,11880,11880,21
20241030,092900,217791090,11890,11890,11890,11890,17
20241030,092800,217588960,11890,11900,11900,11890,35
20241030,092700,217172570,11910,11910,11910,11910,100
20241030,092600,215981570,11910,11900,11910,11900,16
20241030,092500,215791020,11910,11910,11910,11910,0
20241030,092400,215791020,11910,11900,11910,11900,851
20241030,092300,205655650,11900,11870,11900,11800,6400
20241030,092200,130079950,11870,11890,11890,11870,342
20241030,092100,126019360,11870,11870,11870,11870,0
20241030,092000,126019360,11870,11900,11920,11870,2039
20241030,091900,101739340,11930,11950,11960,11930,222
20241030,091800,99085640,11970,11960,11970,11960,430
20241030,091700,93941240,11960,11960,11970,11960,35
20241030,091600,93522600,11960,11900,11960,11900,68
20241030,091500,92709710,11900,11900,11900,11900,401
20241030,091400,87937810,11900,11900,11900,11900,500
20241030,091300,81987810,11900,11960,11960,11900,98
20241030,091200,80816930,11960,11970,11970,11960,70
20241030,091100,79979630,11890,11980,11980,11890,45
20241030,091000,79442780,11980,11910,11980,11910,256
20241030,090900,76387640,11900,11840,11900,11840,281
20241030,090800,73049740,11830,11880,11880,11830,200
20241030,090700,70683590,11830,11830,11830,11820,2586
20241030,090600,40092520,11830,11820,11830,11820,1374
20241030,090500,23847390,11700,11950,11950,11700,674
20241030,090400,15934150,11950,11940,11950,11940,55
20241030,090300,15277200,11850,11850,11850,11850,334
20241030,090200,11319300,11840,11760,11840,11730,701
20241030,090100,3082320,11900,11900,11900,11900,0
20241030,090000,3082320,11900,11900,11910,11900,259