KissMeData/080470/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,195700,54980165,4275,4275,4275,4275,19
20241030,195600,54980165,4275,4275,4275,4275,0
20241030,195500,54980165,4275,4275,4275,4275,0
20241030,195400,54980165,4275,4275,4275,4275,0
20241030,195300,54980165,4275,4275,4275,4275,0
20241030,195200,54980165,4275,4275,4275,4275,0
20241030,195100,54980165,4275,4275,4275,4275,0
20241030,195000,54980165,4275,4275,4275,4275,0
20241030,194900,54980165,4275,4275,4275,4275,0
20241030,194800,54980165,4275,4275,4275,4275,0
20241030,194700,54980165,4275,4275,4275,4275,0
20241030,194600,54980165,4275,4275,4275,4275,0
20241030,194500,54980165,4275,4275,4275,4275,0
20241030,194400,54980165,4275,4275,4275,4275,0
20241030,194300,54980165,4275,4275,4275,4275,0
20241030,194200,54980165,4275,4275,4275,4275,0
20241030,194100,54980165,4275,4275,4275,4275,0
20241030,194000,54980165,4275,4275,4275,4275,0
20241030,193900,54980165,4275,4275,4275,4275,0
20241030,193800,54980165,4275,4275,4275,4275,0
20241030,193700,54980165,4275,4275,4275,4275,0
20241030,193600,54980165,4275,4275,4275,4275,0
20241030,193500,54980165,4275,4275,4275,4275,0
20241030,193400,54980165,4275,4275,4275,4275,0
20241030,193300,54980165,4275,4275,4275,4275,0
20241030,193200,54980165,4275,4275,4275,4275,0
20241030,193100,54980165,4275,4275,4275,4275,0
20241030,193000,54980165,4275,4275,4275,4275,0
20241030,192900,54980165,4275,4275,4275,4275,0
20241030,192800,54980165,4275,4275,4275,4275,0
20241030,192700,54980165,4275,4275,4275,4275,19
20241030,192600,54980165,4275,4275,4275,4275,0
20241030,192500,54980165,4275,4275,4275,4275,0
20241030,192400,54980165,4275,4275,4275,4275,0
20241030,192300,54980165,4275,4275,4275,4275,0
20241030,192200,54980165,4275,4275,4275,4275,0
20241030,192100,54980165,4275,4275,4275,4275,0
20241030,192000,54980165,4275,4275,4275,4275,0
20241030,191900,54980165,4275,4275,4275,4275,0
20241030,191800,54980165,4275,4275,4275,4275,0
20241030,191700,54980165,4275,4275,4275,4275,0
20241030,191600,54980165,4275,4275,4275,4275,0
20241030,191500,54980165,4275,4275,4275,4275,0
20241030,191400,54980165,4275,4275,4275,4275,0
20241030,191300,54980165,4275,4275,4275,4275,0
20241030,191200,54980165,4275,4275,4275,4275,0
20241030,191100,54980165,4275,4275,4275,4275,0
20241030,191000,54980165,4275,4275,4275,4275,0
20241030,190900,54980165,4275,4275,4275,4275,0
20241030,190800,54980165,4275,4275,4275,4275,0
20241030,190700,54980165,4275,4275,4275,4275,0
20241030,190600,54980165,4275,4275,4275,4275,0
20241030,190500,54980165,4275,4275,4275,4275,0
20241030,190400,54980165,4275,4275,4275,4275,0
20241030,190300,54980165,4275,4275,4275,4275,0
20241030,190200,54980165,4275,4275,4275,4275,0
20241030,190100,54980165,4275,4275,4275,4275,0
20241030,190000,54980165,4275,4275,4275,4275,0
20241030,185900,54980165,4275,4275,4275,4275,0
20241030,185800,54980165,4275,4275,4275,4275,0
20241030,185700,54980165,4275,4275,4275,4275,19
20241030,185600,54980165,4275,4275,4275,4275,0
20241030,185500,54980165,4275,4275,4275,4275,0
20241030,185400,54980165,4275,4275,4275,4275,0
20241030,185300,54980165,4275,4275,4275,4275,0
20241030,185200,54980165,4275,4275,4275,4275,0
20241030,185100,54980165,4275,4275,4275,4275,0
20241030,185000,54980165,4275,4275,4275,4275,0
20241030,184900,54980165,4275,4275,4275,4275,0
20241030,184800,54980165,4275,4275,4275,4275,0
20241030,184700,54980165,4275,4275,4275,4275,0
20241030,184600,54980165,4275,4275,4275,4275,0
20241030,184500,54980165,4275,4275,4275,4275,0
20241030,184400,54980165,4275,4275,4275,4275,0
20241030,184300,54980165,4275,4275,4275,4275,0
20241030,184200,54980165,4275,4275,4275,4275,0
20241030,184100,54980165,4275,4275,4275,4275,0
20241030,184000,54980165,4275,4275,4275,4275,0
20241030,183900,54980165,4275,4275,4275,4275,0
20241030,183800,54980165,4275,4275,4275,4275,0
20241030,183700,54980165,4275,4275,4275,4275,0
20241030,183600,54980165,4275,4275,4275,4275,0
20241030,183500,54980165,4275,4275,4275,4275,0
20241030,183400,54980165,4275,4275,4275,4275,0
20241030,183300,54980165,4275,4275,4275,4275,0
20241030,183200,54980165,4275,4275,4275,4275,0
20241030,183100,54980165,4275,4275,4275,4275,0
20241030,183000,54980165,4275,4275,4275,4275,0
20241030,182900,54980165,4275,4275,4275,4275,0
20241030,182800,54980165,4275,4275,4275,4275,0
20241030,182700,54980165,4275,4275,4275,4275,19
20241030,182600,54980165,4275,4275,4275,4275,0
20241030,182500,54980165,4275,4275,4275,4275,0
20241030,182400,54980165,4275,4275,4275,4275,0
20241030,182300,54980165,4275,4275,4275,4275,0
20241030,182200,54980165,4275,4275,4275,4275,0
20241030,182100,54980165,4275,4275,4275,4275,0
20241030,182000,54980165,4275,4275,4275,4275,0
20241030,181900,54980165,4275,4275,4275,4275,0
20241030,181800,54980165,4275,4275,4275,4275,0
20241030,181700,54980165,4275,4275,4275,4275,0
20241030,181600,54980165,4275,4275,4275,4275,0
20241030,181500,54980165,4275,4275,4275,4275,0
20241030,181400,54980165,4275,4275,4275,4275,0
20241030,181300,54980165,4275,4275,4275,4275,0
20241030,181200,54980165,4275,4275,4275,4275,0
20241030,181100,54980165,4275,4275,4275,4275,0
20241030,181000,54980165,4275,4275,4275,4275,0
20241030,180900,54980165,4275,4275,4275,4275,0
20241030,180800,54980165,4275,4275,4275,4275,0
20241030,180700,54980165,4275,4275,4275,4275,0
20241030,180600,54980165,4275,4275,4275,4275,0
20241030,180500,54980165,4275,4275,4275,4275,0
20241030,180400,54980165,4275,4275,4275,4275,0
20241030,180300,54980165,4275,4275,4275,4275,0
20241030,180200,54980165,4275,4275,4275,4275,0
20241030,180100,54980165,4275,4275,4275,4275,0
20241030,180000,54980165,4275,4275,4275,4275,0
20241030,175900,54980165,4275,4275,4275,4275,0
20241030,175800,54980165,4275,4275,4275,4275,0
20241030,175700,54980165,4275,4275,4275,4275,19
20241030,175600,54980165,4275,4275,4275,4275,0
20241030,175500,54980165,4275,4275,4275,4275,0
20241030,175400,54980165,4275,4275,4275,4275,0
20241030,175300,54980165,4275,4275,4275,4275,0
20241030,175200,54980165,4275,4275,4275,4275,0
20241030,175100,54980165,4275,4275,4275,4275,0
20241030,175000,54980165,4275,4275,4275,4275,0
20241030,174900,54980165,4275,4275,4275,4275,0
20241030,174800,54980165,4275,4275,4275,4275,0
20241030,174700,54980165,4275,4275,4275,4275,0
20241030,174600,54980165,4275,4275,4275,4275,0
20241030,174500,54980165,4275,4275,4275,4275,0
20241030,174400,54980165,4275,4275,4275,4275,0
20241030,174300,54980165,4275,4275,4275,4275,0
20241030,174200,54980165,4275,4275,4275,4275,0
20241030,174100,54980165,4275,4275,4275,4275,0
20241030,174000,54980165,4275,4275,4275,4275,0
20241030,173900,54980165,4275,4275,4275,4275,0
20241030,173800,54980165,4275,4275,4275,4275,0
20241030,173700,54980165,4275,4275,4275,4275,0
20241030,173600,54980165,4275,4275,4275,4275,0
20241030,173500,54980165,4275,4275,4275,4275,0
20241030,173400,54980165,4275,4275,4275,4275,0
20241030,173300,54980165,4275,4275,4275,4275,0
20241030,173200,54980165,4275,4275,4275,4275,0
20241030,173100,54980165,4275,4275,4275,4275,0
20241030,173000,54980165,4275,4275,4275,4275,0
20241030,172900,54980165,4275,4275,4275,4275,0
20241030,172800,54980165,4275,4275,4275,4275,0
20241030,172700,54980165,4275,4275,4275,4275,19
20241030,172600,54980165,4275,4275,4275,4275,0
20241030,172500,54980165,4275,4275,4275,4275,0
20241030,172400,54980165,4275,4275,4275,4275,0
20241030,172300,54980165,4275,4275,4275,4275,0
20241030,172200,54980165,4275,4275,4275,4275,0
20241030,172100,54980165,4275,4275,4275,4275,0
20241030,172000,54980165,4275,4275,4275,4275,0
20241030,171900,54980165,4275,4275,4275,4275,0
20241030,171800,54980165,4275,4275,4275,4275,0
20241030,171700,54980165,4275,4275,4275,4275,0
20241030,171600,54980165,4275,4275,4275,4275,0
20241030,171500,54980165,4275,4275,4275,4275,0
20241030,171400,54980165,4275,4275,4275,4275,0
20241030,171300,54980165,4275,4275,4275,4275,0
20241030,171200,54980165,4275,4275,4275,4275,0
20241030,171100,54980165,4275,4275,4275,4275,0
20241030,171000,54980165,4275,4275,4275,4275,0
20241030,170900,54980165,4275,4275,4275,4275,0
20241030,170800,54980165,4275,4275,4275,4275,0
20241030,170700,54980165,4275,4275,4275,4275,0
20241030,170600,54980165,4275,4275,4275,4275,0
20241030,170500,54980165,4275,4275,4275,4275,0
20241030,170400,54980165,4275,4275,4275,4275,0
20241030,170300,54980165,4275,4275,4275,4275,0
20241030,170200,54980165,4275,4275,4275,4275,0
20241030,170100,54980165,4275,4275,4275,4275,0
20241030,170000,54980165,4275,4275,4275,4275,0
20241030,165900,54980165,4275,4275,4275,4275,0
20241030,165800,54980165,4275,4275,4275,4275,0
20241030,165700,54980165,4275,4275,4275,4275,19
20241030,165600,54980165,4275,4275,4275,4275,0
20241030,165500,54980165,4275,4275,4275,4275,0
20241030,165400,54980165,4275,4275,4275,4275,0
20241030,165300,54980165,4275,4275,4275,4275,0
20241030,165200,54980165,4275,4275,4275,4275,0
20241030,165100,54980165,4275,4275,4275,4275,0
20241030,165000,54980165,4275,4275,4275,4275,0
20241030,164900,54980165,4275,4275,4275,4275,0
20241030,164800,54980165,4275,4275,4275,4275,0
20241030,164700,54980165,4275,4275,4275,4275,0
20241030,164600,54980165,4275,4275,4275,4275,0
20241030,164500,54980165,4275,4275,4275,4275,0
20241030,164400,54980165,4275,4275,4275,4275,0
20241030,164300,54980165,4275,4275,4275,4275,0
20241030,164200,54980165,4275,4275,4275,4275,0
20241030,164100,54980165,4275,4275,4275,4275,0
20241030,164000,54980165,4275,4275,4275,4275,0
20241030,163900,54980165,4275,4275,4275,4275,0
20241030,163800,54980165,4275,4275,4275,4275,0
20241030,163700,54980165,4275,4275,4275,4275,0
20241030,163600,54980165,4275,4275,4275,4275,0
20241030,163500,54980165,4275,4275,4275,4275,0
20241030,163400,54980165,4275,4275,4275,4275,0
20241030,163300,54980165,4275,4275,4275,4275,0
20241030,163200,54980165,4275,4275,4275,4275,0
20241030,163100,54980165,4275,4275,4275,4275,0
20241030,163000,54980165,4275,4275,4275,4275,0
20241030,162900,54980165,4275,4275,4275,4275,0
20241030,162800,54980165,4275,4275,4275,4275,0
20241030,162700,54980165,4275,4275,4275,4275,19
20241030,162600,54980165,4275,4275,4275,4275,0
20241030,162500,54980165,4275,4275,4275,4275,0
20241030,162400,54980165,4275,4275,4275,4275,0
20241030,162300,54980165,4275,4275,4275,4275,0
20241030,162200,54980165,4275,4275,4275,4275,0
20241030,162100,54980165,4275,4275,4275,4275,0
20241030,162000,54980165,4275,4275,4275,4275,0
20241030,161900,54980165,4275,4275,4275,4275,0
20241030,161800,54980165,4275,4275,4275,4275,0
20241030,161700,54980165,4275,4275,4275,4275,0
20241030,161600,54980165,4275,4275,4275,4275,0
20241030,161500,54980165,4275,4275,4275,4275,0
20241030,161400,54980165,4275,4275,4275,4275,0
20241030,161300,54980165,4275,4275,4275,4275,0
20241030,161200,54980165,4275,4275,4275,4275,0
20241030,161100,54980165,4275,4275,4275,4275,0
20241030,161000,54980165,4275,4275,4275,4275,0
20241030,160900,54980165,4275,4275,4275,4275,0
20241030,160800,54980165,4275,4275,4275,4275,0
20241030,160700,54980165,4275,4275,4275,4275,0
20241030,160600,54980165,4275,4275,4275,4275,0
20241030,160500,54980165,4275,4275,4275,4275,0
20241030,160400,54980165,4275,4275,4275,4275,0
20241030,160300,54980165,4275,4275,4275,4275,0
20241030,160200,54980165,4275,4275,4275,4275,0
20241030,160100,54980165,4275,4275,4275,4275,0
20241030,160000,54980165,4275,4275,4275,4275,0
20241030,155900,54980165,4275,4275,4275,4275,0
20241030,155800,54980165,4275,4275,4275,4275,0
20241030,155700,54980165,4275,4275,4275,4275,19
20241030,155600,54980165,4275,4275,4275,4275,0
20241030,155500,54980165,4275,4275,4275,4275,0
20241030,155400,54980165,4275,4275,4275,4275,0
20241030,155300,54980165,4275,4275,4275,4275,0
20241030,155200,54980165,4275,4275,4275,4275,0
20241030,155100,54980165,4275,4275,4275,4275,0
20241030,155000,54980165,4275,4275,4275,4275,0
20241030,154900,54980165,4275,4275,4275,4275,0
20241030,154800,54980165,4275,4275,4275,4275,0
20241030,154700,54980165,4275,4275,4275,4275,0
20241030,154600,54980165,4275,4275,4275,4275,0
20241030,154500,54980165,4275,4275,4275,4275,0
20241030,154400,54980165,4275,4275,4275,4275,0
20241030,154300,54980165,4275,4275,4275,4275,0
20241030,154200,54980165,4275,4275,4275,4275,0
20241030,154100,54980165,4275,4275,4275,4275,0
20241030,154000,54980165,4275,4275,4275,4275,0
20241030,153900,54980165,4275,4275,4275,4275,0
20241030,153800,54980165,4275,4275,4275,4275,0
20241030,153700,54980165,4275,4275,4275,4275,0
20241030,153600,54980165,4275,4275,4275,4275,0
20241030,153500,54980165,4275,4275,4275,4275,0
20241030,153400,54980165,4275,4275,4275,4275,0
20241030,153300,54980165,4275,4275,4275,4275,0
20241030,153200,54980165,4275,4275,4275,4275,0
20241030,153100,54980165,4275,4275,4275,4275,0
20241030,153000,54980165,4275,4275,4275,4275,19
20241030,152900,54898940,4230,4230,4230,4230,0
20241030,152800,54898940,4230,4230,4230,4230,0
20241030,152700,54898940,4230,4230,4230,4230,0
20241030,152600,54898940,4230,4230,4230,4230,0
20241030,152500,54898940,4230,4230,4230,4230,0
20241030,152400,54898940,4230,4230,4230,4230,0
20241030,152300,54898940,4230,4230,4230,4230,0
20241030,152200,54898940,4230,4230,4230,4230,0
20241030,152100,54898940,4230,4230,4230,4230,0
20241030,152000,54898940,4230,4230,4230,4230,0
20241030,151900,54898940,4230,4230,4230,4230,0
20241030,151800,54898940,4230,4230,4230,4230,0
20241030,151700,54898940,4230,4230,4230,4230,0
20241030,151600,54898940,4230,4230,4230,4230,0
20241030,151500,54898940,4230,4230,4230,4230,16
20241030,151400,54831260,4210,4210,4210,4210,0
20241030,151300,54831260,4210,4210,4210,4210,0
20241030,151200,54831260,4210,4210,4210,4210,0
20241030,151100,54831260,4210,4210,4210,4210,0
20241030,151000,54831260,4210,4210,4210,4210,0
20241030,150900,54831260,4210,4210,4210,4210,0
20241030,150800,54831260,4210,4210,4210,4210,0
20241030,150700,54831260,4210,4210,4210,4210,0
20241030,150600,54831260,4210,4210,4210,4210,0
20241030,150500,54831260,4210,4210,4210,4210,0
20241030,150400,54831260,4210,4210,4210,4210,0
20241030,150300,54831260,4210,4210,4210,4210,0
20241030,150200,54831260,4210,4210,4210,4210,0
20241030,150100,54831260,4210,4210,4210,4210,0
20241030,150000,54831260,4210,4210,4210,4210,0
20241030,145900,54831260,4210,4210,4210,4210,1
20241030,145800,54827050,4230,4230,4230,4230,0
20241030,145700,54827050,4230,4230,4230,4230,0
20241030,145600,54827050,4230,4230,4230,4230,0
20241030,145500,54827050,4230,4230,4230,4230,0
20241030,145400,54827050,4230,4230,4230,4230,0
20241030,145300,54827050,4230,4230,4230,4230,0
20241030,145200,54827050,4230,4230,4230,4230,0
20241030,145100,54827050,4230,4230,4230,4230,0
20241030,145000,54827050,4230,4230,4230,4230,0
20241030,144900,54827050,4230,4230,4230,4230,0
20241030,144800,54827050,4230,4230,4230,4230,0
20241030,144700,54827050,4230,4230,4230,4230,0
20241030,144600,54827050,4230,4230,4230,4230,0
20241030,144500,54827050,4230,4230,4230,4230,0
20241030,144400,54827050,4230,4230,4230,4230,0
20241030,144300,54827050,4230,4230,4230,4230,0
20241030,144200,54827050,4230,4230,4230,4230,9
20241030,144100,54788980,4200,4200,4200,4200,0
20241030,144000,54788980,4200,4200,4200,4200,0
20241030,143900,54788980,4200,4200,4200,4200,0
20241030,143800,54788980,4200,4200,4200,4200,0
20241030,143700,54788980,4200,4200,4200,4200,0
20241030,143600,54788980,4200,4200,4200,4200,0
20241030,143500,54788980,4200,4200,4200,4200,0
20241030,143400,54788980,4200,4200,4200,4200,0
20241030,143300,54788980,4200,4200,4200,4200,0
20241030,143200,54788980,4200,4200,4200,4200,0
20241030,143100,54788980,4200,4200,4200,4200,0
20241030,143000,54788980,4200,4200,4200,4200,0
20241030,142900,54788980,4200,4200,4200,4200,0
20241030,142800,54788980,4200,4200,4200,4200,0
20241030,142700,54788980,4200,4200,4200,4200,0
20241030,142600,54788980,4200,4200,4200,4200,0
20241030,142500,54788980,4200,4200,4200,4200,0
20241030,142400,54788980,4200,4200,4200,4200,0
20241030,142300,54788980,4200,4200,4200,4200,0
20241030,142200,54788980,4200,4215,4215,4200,314
20241030,142100,53466715,4220,4225,4225,4220,2
20241030,142000,53458270,4225,4225,4225,4225,0
20241030,141900,53458270,4225,4225,4225,4225,0
20241030,141800,53458270,4225,4225,4225,4225,0
20241030,141700,53458270,4225,4225,4225,4225,0
20241030,141600,53458270,4225,4225,4225,4225,0
20241030,141500,53458270,4225,4225,4225,4225,0
20241030,141400,53458270,4225,4225,4225,4225,0
20241030,141300,53458270,4225,4225,4225,4225,0
20241030,141200,53458270,4225,4225,4225,4225,0
20241030,141100,53458270,4225,4225,4225,4225,0
20241030,141000,53458270,4225,4225,4225,4225,0
20241030,140900,53458270,4225,4225,4225,4225,0
20241030,140800,53458270,4225,4225,4225,4225,0
20241030,140700,53458270,4225,4225,4225,4225,0
20241030,140600,53458270,4225,4225,4225,4225,0
20241030,140500,53458270,4225,4225,4225,4225,0
20241030,140400,53458270,4225,4225,4225,4225,0
20241030,140300,53458270,4225,4225,4225,4225,0
20241030,140200,53458270,4225,4225,4225,4225,0
20241030,140100,53458270,4225,4225,4225,4225,0
20241030,140000,53458270,4225,4225,4225,4225,0
20241030,135900,53458270,4225,4225,4225,4225,0
20241030,135800,53458270,4225,4225,4225,4225,0
20241030,135700,53458270,4225,4225,4225,4225,0
20241030,135600,53458270,4225,4225,4225,4225,0
20241030,135500,53458270,4225,4225,4225,4225,0
20241030,135400,53458270,4225,4225,4225,4225,0
20241030,135300,53458270,4225,4225,4225,4225,0
20241030,135200,53458270,4225,4225,4225,4225,0
20241030,135100,53458270,4225,4225,4225,4225,113
20241030,135000,52980845,4225,4225,4225,4225,17
20241030,134900,52909020,4225,4225,4225,4225,10
20241030,134800,52866770,4225,4225,4225,4225,0
20241030,134700,52866770,4225,4225,4225,4225,0
20241030,134600,52866770,4225,4225,4225,4225,0
20241030,134500,52866770,4225,4225,4225,4225,0
20241030,134400,52866770,4225,4225,4225,4225,0
20241030,134300,52866770,4225,4225,4225,4225,0
20241030,134200,52866770,4225,4225,4225,4225,0
20241030,134100,52866770,4225,4225,4225,4225,0
20241030,134000,52866770,4225,4225,4225,4225,0
20241030,133900,52866770,4225,4225,4225,4225,0
20241030,133800,52866770,4225,4225,4225,4225,0
20241030,133700,52866770,4225,4225,4225,4225,0
20241030,133600,52866770,4225,4225,4225,4225,0
20241030,133500,52866770,4225,4225,4225,4225,3
20241030,133400,52854095,4225,4225,4225,4225,0
20241030,133300,52854095,4225,4225,4225,4225,0
20241030,133200,52854095,4225,4225,4225,4225,0
20241030,133100,52854095,4225,4225,4225,4225,0
20241030,133000,52854095,4225,4225,4225,4225,0
20241030,132900,52854095,4225,4225,4225,4225,68
20241030,132800,52566795,4225,4225,4225,4225,8
20241030,132700,52532995,4225,4225,4225,4225,0
20241030,132600,52532995,4225,4225,4225,4225,0
20241030,132500,52532995,4225,4225,4225,4225,0
20241030,132400,52532995,4225,4225,4225,4225,0
20241030,132300,52532995,4225,4225,4225,4225,0
20241030,132200,52532995,4225,4225,4225,4225,3
20241030,132100,52520320,4225,4225,4225,4225,0
20241030,132000,52520320,4225,4225,4225,4225,0
20241030,131900,52520320,4225,4225,4225,4225,0
20241030,131800,52520320,4225,4225,4225,4225,0
20241030,131700,52520320,4225,4225,4225,4225,0
20241030,131600,52520320,4225,4225,4225,4225,9
20241030,131500,52482295,4225,4225,4225,4225,0
20241030,131400,52482295,4225,4225,4225,4225,0
20241030,131300,52482295,4225,4225,4225,4225,0
20241030,131200,52482295,4225,4225,4225,4225,0
20241030,131100,52482295,4225,4225,4225,4225,44
20241030,131000,52296395,4225,4225,4225,4225,0
20241030,130900,52296395,4225,4225,4225,4225,4
20241030,130800,52279495,4225,4225,4225,4225,0
20241030,130700,52279495,4225,4225,4225,4225,0
20241030,130600,52279495,4225,4225,4225,4225,0
20241030,130500,52279495,4225,4225,4225,4225,0
20241030,130400,52279495,4225,4225,4225,4225,0
20241030,130300,52279495,4225,4225,4225,4225,0
20241030,130200,52279495,4225,4225,4225,4225,0
20241030,130100,52279495,4225,4225,4225,4225,0
20241030,130000,52279495,4225,4225,4225,4225,0
20241030,125900,52279495,4225,4225,4225,4225,0
20241030,125800,52279495,4225,4230,4230,4225,77
20241030,125700,51954160,4260,4260,4260,4260,0
20241030,125600,51954160,4260,4265,4270,4225,41
20241030,125500,51779370,4220,4220,4220,4220,0
20241030,125400,51779370,4220,4220,4220,4220,0
20241030,125300,51779370,4220,4215,4220,4215,487
20241030,125200,49724495,4210,4210,4210,4210,0
20241030,125100,49724495,4210,4210,4210,4210,0
20241030,125000,49724495,4210,4210,4210,4210,0
20241030,124900,49724495,4210,4210,4210,4210,0
20241030,124800,49724495,4210,4210,4210,4210,0
20241030,124700,49724495,4210,4210,4210,4210,0
20241030,124600,49724495,4210,4205,4210,4205,245
20241030,124500,48693865,4210,4210,4210,4210,0
20241030,124400,48693865,4210,4210,4210,4210,0
20241030,124300,48693865,4210,4200,4210,4200,241
20241030,124200,47680385,4205,4205,4205,4205,0
20241030,124100,47680385,4205,4205,4205,4205,0
20241030,124000,47680385,4205,4205,4205,4205,0
20241030,123900,47680385,4205,4205,4205,4205,0
20241030,123800,47680385,4205,4205,4205,4205,0
20241030,123700,47680385,4205,4205,4205,4205,0
20241030,123600,47680385,4205,4205,4205,4205,0
20241030,123500,47680385,4205,4205,4205,4205,0
20241030,123400,47680385,4205,4205,4205,4205,120
20241030,123300,47175785,4200,4200,4200,4200,0
20241030,123200,47175785,4200,4200,4200,4200,0
20241030,123100,47175785,4200,4200,4200,4200,0
20241030,123000,47175785,4200,4200,4200,4200,4
20241030,122900,47158985,4205,4205,4205,4205,0
20241030,122800,47158985,4205,4205,4205,4205,0
20241030,122700,47158985,4205,4205,4205,4205,0
20241030,122600,47158985,4205,4205,4205,4205,0
20241030,122500,47158985,4205,4205,4205,4205,0
20241030,122400,47158985,4205,4205,4205,4205,0
20241030,122300,47158985,4205,4205,4205,4205,0
20241030,122200,47158985,4205,4205,4205,4205,0
20241030,122100,47158985,4205,4205,4205,4205,95
20241030,122000,46759510,4205,4205,4205,4205,166
20241030,121900,46061480,4205,4205,4205,4205,61
20241030,121800,45804975,4205,4205,4205,4205,0
20241030,121700,45804975,4205,4205,4205,4205,13
20241030,121600,45750310,4205,4205,4205,4205,0
20241030,121500,45750310,4205,4205,4205,4205,0
20241030,121400,45750310,4205,4205,4205,4205,0
20241030,121300,45750310,4205,4205,4205,4205,0
20241030,121200,45750310,4205,4205,4205,4205,0
20241030,121100,45750310,4205,4205,4205,4205,377
20241030,121000,44165025,4205,4205,4205,4205,0
20241030,120900,44165025,4205,4205,4205,4205,0
20241030,120800,44165025,4205,4205,4205,4205,0
20241030,120700,44165025,4205,4205,4205,4205,0
20241030,120600,44165025,4205,4205,4205,4205,0
20241030,120500,44165025,4205,4205,4205,4205,0
20241030,120400,44165025,4205,4205,4205,4205,4
20241030,120300,44148205,4205,4205,4205,4205,0
20241030,120200,44148205,4205,4205,4205,4205,0
20241030,120100,44148205,4205,4205,4205,4205,0
20241030,120000,44148205,4205,4205,4205,4205,0
20241030,115900,44148205,4205,4205,4205,4205,0
20241030,115800,44148205,4205,4205,4205,4205,0
20241030,115700,44148205,4205,4205,4205,4205,200
20241030,115600,43307205,4205,4205,4205,4205,0
20241030,115500,43307205,4205,4205,4205,4205,0
20241030,115400,43307205,4205,4205,4205,4205,0
20241030,115300,43307205,4205,4205,4205,4205,0
20241030,115200,43307205,4205,4205,4205,4205,0
20241030,115100,43307205,4205,4205,4205,4205,4
20241030,115000,43290385,4200,4200,4200,4200,0
20241030,114900,43290385,4200,4200,4200,4200,0
20241030,114800,43290385,4200,4200,4200,4200,0
20241030,114700,43290385,4200,4200,4200,4200,0
20241030,114600,43290385,4200,4200,4200,4200,0
20241030,114500,43290385,4200,4200,4200,4200,0
20241030,114400,43290385,4200,4200,4200,4200,0
20241030,114300,43290385,4200,4200,4200,4200,0
20241030,114200,43290385,4200,4200,4200,4200,0
20241030,114100,43290385,4200,4200,4200,4200,0
20241030,114000,43290385,4200,4200,4200,4200,0
20241030,113900,43290385,4200,4200,4200,4200,23
20241030,113800,43193785,4200,4200,4200,4200,4
20241030,113700,43176985,4200,4200,4200,4200,0
20241030,113600,43176985,4200,4200,4200,4200,0
20241030,113500,43176985,4200,4200,4200,4200,0
20241030,113400,43176985,4200,4200,4200,4200,0
20241030,113300,43176985,4200,4200,4200,4200,0
20241030,113200,43176985,4200,4200,4200,4200,0
20241030,113100,43176985,4200,4205,4205,4200,63
20241030,113000,42912335,4185,4185,4185,4185,0
20241030,112900,42912335,4185,4185,4185,4185,0
20241030,112800,42912335,4185,4185,4185,4185,0
20241030,112700,42912335,4185,4185,4185,4185,0
20241030,112600,42912335,4185,4185,4185,4185,0
20241030,112500,42912335,4185,4185,4185,4185,4
20241030,112400,42895595,4185,4185,4185,4185,0
20241030,112300,42895595,4185,4185,4185,4185,0
20241030,112200,42895595,4185,4185,4185,4185,0
20241030,112100,42895595,4185,4185,4185,4185,0
20241030,112000,42895595,4185,4185,4185,4185,0
20241030,111900,42895595,4185,4185,4185,4185,0
20241030,111800,42895595,4185,4185,4185,4185,0
20241030,111700,42895595,4185,4185,4185,4185,0
20241030,111600,42895595,4185,4185,4185,4185,0
20241030,111500,42895595,4185,4185,4185,4185,0
20241030,111400,42895595,4185,4185,4185,4185,0
20241030,111300,42895595,4185,4185,4185,4185,0
20241030,111200,42895595,4185,4185,4185,4185,4
20241030,111100,42878855,4255,4255,4255,4255,0
20241030,111000,42878855,4255,4255,4255,4255,0
20241030,110900,42878855,4255,4255,4255,4255,0
20241030,110800,42878855,4255,4255,4255,4255,0
20241030,110700,42878855,4255,4255,4255,4255,0
20241030,110600,42878855,4255,4255,4255,4255,0
20241030,110500,42878855,4255,4255,4255,4255,0
20241030,110400,42878855,4255,4255,4255,4255,0
20241030,110300,42878855,4255,4255,4255,4255,0
20241030,110200,42878855,4255,4255,4255,4255,0
20241030,110100,42878855,4255,4255,4255,4255,0
20241030,110000,42878855,4255,4255,4255,4255,0
20241030,105900,42878855,4255,4175,4255,4175,27
20241030,105800,42764315,4255,4250,4255,4250,183
20241030,105700,41986540,4165,4165,4165,4165,0
20241030,105600,41986540,4165,4165,4165,4165,0
20241030,105500,41986540,4165,4165,4165,4165,0
20241030,105400,41986540,4165,4165,4165,4165,0
20241030,105300,41986540,4165,4165,4165,4165,2
20241030,105200,41978210,4145,4145,4145,4145,0
20241030,105100,41978210,4145,4145,4145,4145,0
20241030,105000,41978210,4145,4145,4145,4145,0
20241030,104900,41978210,4145,4145,4145,4145,0
20241030,104800,41978210,4145,4255,4255,4145,4072
20241030,104700,24873070,4250,4250,4250,4250,0
20241030,104600,24873070,4250,4250,4250,4250,4
20241030,104500,24856070,4275,4275,4275,4275,0
20241030,104400,24856070,4275,4275,4275,4275,0
20241030,104300,24856070,4275,4275,4275,4275,0
20241030,104200,24856070,4275,4275,4275,4275,0
20241030,104100,24856070,4275,4275,4275,4275,0
20241030,104000,24856070,4275,4275,4275,4275,0
20241030,103900,24856070,4275,4275,4275,4275,928
20241030,103800,20888870,4275,4275,4275,4275,0
20241030,103700,20888870,4275,4275,4275,4275,0
20241030,103600,20888870,4275,4275,4275,4275,0
20241030,103500,20888870,4275,4275,4275,4275,0
20241030,103400,20888870,4275,4275,4275,4275,0
20241030,103300,20888870,4275,4275,4275,4275,4
20241030,103200,20871770,4275,4275,4275,4275,0
20241030,103100,20871770,4275,4275,4275,4275,0
20241030,103000,20871770,4275,4275,4275,4275,558
20241030,102900,18486320,4275,4275,4275,4275,2
20241030,102800,18477770,4275,4275,4275,4275,0
20241030,102700,18477770,4275,4275,4275,4275,0
20241030,102600,18477770,4275,4275,4275,4275,9
20241030,102500,18439295,4275,4275,4275,4275,0
20241030,102400,18439295,4275,4275,4275,4275,49
20241030,102300,18229820,4275,4275,4275,4275,0
20241030,102200,18229820,4275,4275,4275,4275,252
20241030,102100,17152520,4290,4290,4290,4290,15
20241030,102000,17088170,4280,4290,4290,4280,29
20241030,101900,16963800,4285,4285,4285,4285,0
20241030,101800,16963800,4285,4285,4285,4285,0
20241030,101700,16963800,4285,4285,4285,4285,156
20241030,101600,16295340,4285,4285,4285,4285,0
20241030,101500,16295340,4285,4285,4285,4285,0
20241030,101400,16295340,4285,4285,4285,4285,0
20241030,101300,16295340,4285,4285,4285,4285,0
20241030,101200,16295340,4285,4285,4285,4285,0
20241030,101100,16295340,4285,4285,4285,4285,5
20241030,101000,16273915,4290,4290,4290,4290,0
20241030,100900,16273915,4290,4290,4290,4290,0
20241030,100800,16273915,4290,4290,4290,4290,0
20241030,100700,16273915,4290,4285,4290,4285,248
20241030,100600,15210520,4280,4280,4280,4280,0
20241030,100500,15210520,4280,4280,4280,4280,4
20241030,100400,15193400,4280,4280,4280,4280,0
20241030,100300,15193400,4280,4280,4280,4280,53
20241030,100200,14966560,4280,4280,4280,4280,0
20241030,100100,14966560,4280,4290,4290,4280,47
20241030,100000,14764940,4300,4300,4300,4300,0
20241030,095900,14764940,4300,4300,4300,4300,1
20241030,095800,14760640,4300,4300,4300,4300,0
20241030,095700,14760640,4300,4300,4300,4300,1
20241030,095600,14756340,4300,4300,4300,4300,8
20241030,095500,14721940,4300,4305,4305,4300,231
20241030,095400,13728405,4305,4300,4310,4300,74
20241030,095300,13409850,4305,4295,4305,4295,55
20241030,095200,13173345,4280,4280,4280,4280,0
20241030,095100,13173345,4280,4280,4280,4280,138
20241030,095000,12582705,4280,4280,4280,4280,0
20241030,094900,12582705,4280,4280,4280,4280,22
20241030,094800,12488545,4280,4280,4280,4280,90
20241030,094700,12103345,4280,4270,4280,4270,24
20241030,094600,12000855,4280,4280,4280,4280,0
20241030,094500,12000855,4280,4280,4280,4280,1
20241030,094400,11996575,4265,4260,4265,4260,32
20241030,094300,11860120,4270,4270,4270,4270,3
20241030,094200,11847310,4275,4275,4275,4275,8
20241030,094100,11813110,4240,4300,4300,4240,7
20241030,094000,11783250,4220,4220,4220,4220,24
20241030,093900,11681970,4335,4330,4335,4330,70
20241030,093800,11378680,4200,4165,4200,4165,318
20241030,093700,10053860,4165,4165,4165,4165,477
20241030,093600,8067155,4165,4165,4165,4165,126
20241030,093500,7542365,4165,4165,4165,4165,101
20241030,093400,7121700,4165,4165,4165,4165,30
20241030,093300,6996750,4165,4165,4165,4165,314
20241030,093200,5688940,4165,4160,4165,4160,189
20241030,093100,4902635,4160,4160,4160,4160,71
20241030,093000,4607275,4155,4155,4155,4155,191
20241030,092900,3813670,4160,4160,4160,4160,0
20241030,092800,3813670,4160,4155,4160,4155,52
20241030,092700,3597370,4160,4160,4160,4160,0
20241030,092600,3597370,4160,4160,4160,4160,3
20241030,092500,3584890,4160,4160,4160,4160,160
20241030,092400,2919290,4150,4150,4150,4150,0
20241030,092300,2919290,4150,4150,4150,4150,0
20241030,092200,2919290,4150,4150,4150,4150,24
20241030,092100,2819690,4160,4160,4160,4160,0
20241030,092000,2819690,4160,4160,4160,4160,0
20241030,091900,2819690,4160,4160,4160,4160,0
20241030,091800,2819690,4160,4160,4160,4160,0
20241030,091700,2819690,4160,4160,4160,4160,0
20241030,091600,2819690,4160,4160,4160,4160,0
20241030,091500,2819690,4160,4160,4160,4160,0
20241030,091400,2819690,4160,4160,4160,4160,0
20241030,091300,2819690,4160,4160,4160,4160,0
20241030,091200,2819690,4160,4160,4160,4160,0
20241030,091100,2819690,4160,4160,4160,4160,2
20241030,091000,2811370,4160,4160,4160,4160,1
20241030,090900,2807210,4165,4165,4165,4165,0
20241030,090800,2807210,4165,4165,4165,4165,0
20241030,090700,2807210,4165,4165,4165,4165,0
20241030,090600,2807210,4165,4165,4165,4165,0
20241030,090500,2807210,4165,4165,4165,4165,0
20241030,090400,2807210,4165,4165,4165,4165,0
20241030,090300,2807210,4165,4165,4165,4165,0
20241030,090200,2807210,4165,4165,4165,4165,0
20241030,090100,2807210,4165,4165,4165,4165,90
20241030,090000,2432360,4165,4165,4165,4165,583