KissMeData/246710/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,205400,185053150,7110,7110,7110,7110,185
20241029,205300,185053150,7110,7110,7110,7110,0
20241029,205200,185053150,7110,7110,7110,7110,0
20241029,205100,185053150,7110,7110,7110,7110,0
20241029,205000,185053150,7110,7110,7110,7110,0
20241029,204900,185053150,7110,7110,7110,7110,0
20241029,204800,185053150,7110,7110,7110,7110,0
20241029,204700,185053150,7110,7110,7110,7110,0
20241029,204600,185053150,7110,7110,7110,7110,0
20241029,204500,185053150,7110,7110,7110,7110,0
20241029,204400,185053150,7110,7110,7110,7110,0
20241029,204300,185053150,7110,7110,7110,7110,0
20241029,204200,185053150,7110,7110,7110,7110,0
20241029,204100,185053150,7110,7110,7110,7110,0
20241029,204000,185053150,7110,7110,7110,7110,0
20241029,203900,185053150,7110,7110,7110,7110,0
20241029,203800,185053150,7110,7110,7110,7110,0
20241029,203700,185053150,7110,7110,7110,7110,0
20241029,203600,185053150,7110,7110,7110,7110,0
20241029,203500,185053150,7110,7110,7110,7110,0
20241029,203400,185053150,7110,7110,7110,7110,0
20241029,203300,185053150,7110,7110,7110,7110,0
20241029,203200,185053150,7110,7110,7110,7110,0
20241029,203100,185053150,7110,7110,7110,7110,0
20241029,203000,185053150,7110,7110,7110,7110,0
20241029,202900,185053150,7110,7110,7110,7110,0
20241029,202800,185053150,7110,7110,7110,7110,0
20241029,202700,185053150,7110,7110,7110,7110,0
20241029,202600,185053150,7110,7110,7110,7110,0
20241029,202500,185053150,7110,7110,7110,7110,0
20241029,202400,185053150,7110,7110,7110,7110,185
20241029,202300,185053150,7110,7110,7110,7110,0
20241029,202200,185053150,7110,7110,7110,7110,0
20241029,202100,185053150,7110,7110,7110,7110,0
20241029,202000,185053150,7110,7110,7110,7110,0
20241029,201900,185053150,7110,7110,7110,7110,0
20241029,201800,185053150,7110,7110,7110,7110,0
20241029,201700,185053150,7110,7110,7110,7110,0
20241029,201600,185053150,7110,7110,7110,7110,0
20241029,201500,185053150,7110,7110,7110,7110,0
20241029,201400,185053150,7110,7110,7110,7110,0
20241029,201300,185053150,7110,7110,7110,7110,0
20241029,201200,185053150,7110,7110,7110,7110,0
20241029,201100,185053150,7110,7110,7110,7110,0
20241029,201000,185053150,7110,7110,7110,7110,0
20241029,200900,185053150,7110,7110,7110,7110,0
20241029,200800,185053150,7110,7110,7110,7110,0
20241029,200700,185053150,7110,7110,7110,7110,0
20241029,200600,185053150,7110,7110,7110,7110,0
20241029,200500,185053150,7110,7110,7110,7110,0
20241029,200400,185053150,7110,7110,7110,7110,0
20241029,200300,185053150,7110,7110,7110,7110,0
20241029,200200,185053150,7110,7110,7110,7110,0
20241029,200100,185053150,7110,7110,7110,7110,0
20241029,200000,185053150,7110,7110,7110,7110,0
20241029,195900,185053150,7110,7110,7110,7110,0
20241029,195800,185053150,7110,7110,7110,7110,0
20241029,195700,185053150,7110,7110,7110,7110,0
20241029,195600,185053150,7110,7110,7110,7110,0
20241029,195500,185053150,7110,7110,7110,7110,0
20241029,195400,185053150,7110,7110,7110,7110,185
20241029,195300,185053150,7110,7110,7110,7110,0
20241029,195200,185053150,7110,7110,7110,7110,0
20241029,195100,185053150,7110,7110,7110,7110,0
20241029,195000,185053150,7110,7110,7110,7110,0
20241029,194900,185053150,7110,7110,7110,7110,0
20241029,194800,185053150,7110,7110,7110,7110,0
20241029,194700,185053150,7110,7110,7110,7110,0
20241029,194600,185053150,7110,7110,7110,7110,0
20241029,194500,185053150,7110,7110,7110,7110,0
20241029,194400,185053150,7110,7110,7110,7110,0
20241029,194300,185053150,7110,7110,7110,7110,0
20241029,194200,185053150,7110,7110,7110,7110,0
20241029,194100,185053150,7110,7110,7110,7110,0
20241029,194000,185053150,7110,7110,7110,7110,0
20241029,193900,185053150,7110,7110,7110,7110,0
20241029,193800,185053150,7110,7110,7110,7110,0
20241029,193700,185053150,7110,7110,7110,7110,0
20241029,193600,185053150,7110,7110,7110,7110,0
20241029,193500,185053150,7110,7110,7110,7110,0
20241029,193400,185053150,7110,7110,7110,7110,0
20241029,193300,185053150,7110,7110,7110,7110,0
20241029,193200,185053150,7110,7110,7110,7110,0
20241029,193100,185053150,7110,7110,7110,7110,0
20241029,193000,185053150,7110,7110,7110,7110,0
20241029,192900,185053150,7110,7110,7110,7110,0
20241029,192800,185053150,7110,7110,7110,7110,0
20241029,192700,185053150,7110,7110,7110,7110,0
20241029,192600,185053150,7110,7110,7110,7110,0
20241029,192500,185053150,7110,7110,7110,7110,0
20241029,192400,185053150,7110,7110,7110,7110,185
20241029,192300,185053150,7110,7110,7110,7110,0
20241029,192200,185053150,7110,7110,7110,7110,0
20241029,192100,185053150,7110,7110,7110,7110,0
20241029,192000,185053150,7110,7110,7110,7110,0
20241029,191900,185053150,7110,7110,7110,7110,0
20241029,191800,185053150,7110,7110,7110,7110,0
20241029,191700,185053150,7110,7110,7110,7110,0
20241029,191600,185053150,7110,7110,7110,7110,0
20241029,191500,185053150,7110,7110,7110,7110,0
20241029,191400,185053150,7110,7110,7110,7110,0
20241029,191300,185053150,7110,7110,7110,7110,0
20241029,191200,185053150,7110,7110,7110,7110,0
20241029,191100,185053150,7110,7110,7110,7110,0
20241029,191000,185053150,7110,7110,7110,7110,0
20241029,190900,185053150,7110,7110,7110,7110,0
20241029,190800,185053150,7110,7110,7110,7110,0
20241029,190700,185053150,7110,7110,7110,7110,0
20241029,190600,185053150,7110,7110,7110,7110,0
20241029,190500,185053150,7110,7110,7110,7110,0
20241029,190400,185053150,7110,7110,7110,7110,0
20241029,190300,185053150,7110,7110,7110,7110,0
20241029,190200,185053150,7110,7110,7110,7110,0
20241029,190100,185053150,7110,7110,7110,7110,0
20241029,190000,185053150,7110,7110,7110,7110,0
20241029,185900,185053150,7110,7110,7110,7110,0
20241029,185800,185053150,7110,7110,7110,7110,0
20241029,185700,185053150,7110,7110,7110,7110,0
20241029,185600,185053150,7110,7110,7110,7110,0
20241029,185500,185053150,7110,7110,7110,7110,0
20241029,185400,185053150,7110,7110,7110,7110,185
20241029,185300,185053150,7110,7110,7110,7110,0
20241029,185200,185053150,7110,7110,7110,7110,0
20241029,185100,185053150,7110,7110,7110,7110,0
20241029,185000,185053150,7110,7110,7110,7110,0
20241029,184900,185053150,7110,7110,7110,7110,0
20241029,184800,185053150,7110,7110,7110,7110,0
20241029,184700,185053150,7110,7110,7110,7110,0
20241029,184600,185053150,7110,7110,7110,7110,0
20241029,184500,185053150,7110,7110,7110,7110,0
20241029,184400,185053150,7110,7110,7110,7110,0
20241029,184300,185053150,7110,7110,7110,7110,0
20241029,184200,185053150,7110,7110,7110,7110,0
20241029,184100,185053150,7110,7110,7110,7110,0
20241029,184000,185053150,7110,7110,7110,7110,0
20241029,183900,185053150,7110,7110,7110,7110,0
20241029,183800,185053150,7110,7110,7110,7110,0
20241029,183700,185053150,7110,7110,7110,7110,0
20241029,183600,185053150,7110,7110,7110,7110,0
20241029,183500,185053150,7110,7110,7110,7110,0
20241029,183400,185053150,7110,7110,7110,7110,0
20241029,183300,185053150,7110,7110,7110,7110,0
20241029,183200,185053150,7110,7110,7110,7110,0
20241029,183100,185053150,7110,7110,7110,7110,0
20241029,183000,185053150,7110,7110,7110,7110,0
20241029,182900,185053150,7110,7110,7110,7110,0
20241029,182800,185053150,7110,7110,7110,7110,0
20241029,182700,185053150,7110,7110,7110,7110,0
20241029,182600,185053150,7110,7110,7110,7110,0
20241029,182500,185053150,7110,7110,7110,7110,0
20241029,182400,185053150,7110,7110,7110,7110,185
20241029,182300,185053150,7110,7110,7110,7110,0
20241029,182200,185053150,7110,7110,7110,7110,0
20241029,182100,185053150,7110,7110,7110,7110,0
20241029,182000,185053150,7110,7110,7110,7110,0
20241029,181900,185053150,7110,7110,7110,7110,0
20241029,181800,185053150,7110,7110,7110,7110,0
20241029,181700,185053150,7110,7110,7110,7110,0
20241029,181600,185053150,7110,7110,7110,7110,0
20241029,181500,185053150,7110,7110,7110,7110,0
20241029,181400,185053150,7110,7110,7110,7110,0
20241029,181300,185053150,7110,7110,7110,7110,0
20241029,181200,185053150,7110,7110,7110,7110,0
20241029,181100,185053150,7110,7110,7110,7110,0
20241029,181000,185053150,7110,7110,7110,7110,0
20241029,180900,185053150,7110,7110,7110,7110,0
20241029,180800,185053150,7110,7110,7110,7110,0
20241029,180700,185053150,7110,7110,7110,7110,0
20241029,180600,185053150,7110,7110,7110,7110,0
20241029,180500,185053150,7110,7110,7110,7110,0
20241029,180400,185053150,7110,7110,7110,7110,0
20241029,180300,185053150,7110,7110,7110,7110,0
20241029,180200,185053150,7110,7110,7110,7110,0
20241029,180100,185053150,7110,7110,7110,7110,0
20241029,180000,185053150,7110,7110,7110,7110,0
20241029,175900,185053150,7110,7110,7110,7110,0
20241029,175800,185053150,7110,7110,7110,7110,0
20241029,175700,185053150,7110,7110,7110,7110,0
20241029,175600,185053150,7110,7110,7110,7110,0
20241029,175500,185053150,7110,7110,7110,7110,0
20241029,175400,185053150,7110,7110,7110,7110,185
20241029,175300,185053150,7110,7110,7110,7110,0
20241029,175200,185053150,7110,7110,7110,7110,0
20241029,175100,185053150,7110,7110,7110,7110,0
20241029,175000,185053150,7110,7110,7110,7110,0
20241029,174900,185053150,7110,7110,7110,7110,0
20241029,174800,185053150,7110,7110,7110,7110,0
20241029,174700,185053150,7110,7110,7110,7110,0
20241029,174600,185053150,7110,7110,7110,7110,0
20241029,174500,185053150,7110,7110,7110,7110,0
20241029,174400,185053150,7110,7110,7110,7110,0
20241029,174300,185053150,7110,7110,7110,7110,0
20241029,174200,185053150,7110,7110,7110,7110,0
20241029,174100,185053150,7110,7110,7110,7110,0
20241029,174000,185053150,7110,7110,7110,7110,0
20241029,173900,185053150,7110,7110,7110,7110,0
20241029,173800,185053150,7110,7110,7110,7110,0
20241029,173700,185053150,7110,7110,7110,7110,0
20241029,173600,185053150,7110,7110,7110,7110,0
20241029,173500,185053150,7110,7110,7110,7110,0
20241029,173400,185053150,7110,7110,7110,7110,0
20241029,173300,185053150,7110,7110,7110,7110,0
20241029,173200,185053150,7110,7110,7110,7110,0
20241029,173100,185053150,7110,7110,7110,7110,0
20241029,173000,185053150,7110,7110,7110,7110,0
20241029,172900,185053150,7110,7110,7110,7110,0
20241029,172800,185053150,7110,7110,7110,7110,0
20241029,172700,185053150,7110,7110,7110,7110,0
20241029,172600,185053150,7110,7110,7110,7110,0
20241029,172500,185053150,7110,7110,7110,7110,0
20241029,172400,185053150,7110,7110,7110,7110,185
20241029,172300,185053150,7110,7110,7110,7110,0
20241029,172200,185053150,7110,7110,7110,7110,0
20241029,172100,185053150,7110,7110,7110,7110,0
20241029,172000,185053150,7110,7110,7110,7110,0
20241029,171900,185053150,7110,7110,7110,7110,0
20241029,171800,185053150,7110,7110,7110,7110,0
20241029,171700,185053150,7110,7110,7110,7110,0
20241029,171600,185053150,7110,7110,7110,7110,0
20241029,171500,185053150,7110,7110,7110,7110,0
20241029,171400,185053150,7110,7110,7110,7110,0
20241029,171300,185053150,7110,7110,7110,7110,0
20241029,171200,185053150,7110,7110,7110,7110,0
20241029,171100,185053150,7110,7110,7110,7110,0
20241029,171000,185053150,7110,7110,7110,7110,0
20241029,170900,185053150,7110,7110,7110,7110,0
20241029,170800,185053150,7110,7110,7110,7110,0
20241029,170700,185053150,7110,7110,7110,7110,0
20241029,170600,185053150,7110,7110,7110,7110,0
20241029,170500,185053150,7110,7110,7110,7110,0
20241029,170400,185053150,7110,7110,7110,7110,0
20241029,170300,185053150,7110,7110,7110,7110,0
20241029,170200,185053150,7110,7110,7110,7110,0
20241029,170100,185053150,7110,7110,7110,7110,0
20241029,170000,185053150,7110,7110,7110,7110,0
20241029,165900,185053150,7110,7110,7110,7110,0
20241029,165800,185053150,7110,7110,7110,7110,0
20241029,165700,185053150,7110,7110,7110,7110,0
20241029,165600,185053150,7110,7110,7110,7110,0
20241029,165500,185053150,7110,7110,7110,7110,0
20241029,165400,185053150,7110,7110,7110,7110,185
20241029,165300,185053150,7110,7110,7110,7110,0
20241029,165200,185053150,7110,7110,7110,7110,0
20241029,165100,185053150,7110,7110,7110,7110,0
20241029,165000,185053150,7110,7110,7110,7110,0
20241029,164900,185053150,7110,7110,7110,7110,0
20241029,164800,185053150,7110,7110,7110,7110,0
20241029,164700,185053150,7110,7110,7110,7110,0
20241029,164600,185053150,7110,7110,7110,7110,0
20241029,164500,185053150,7110,7110,7110,7110,0
20241029,164400,185053150,7110,7110,7110,7110,0
20241029,164300,185053150,7110,7110,7110,7110,0
20241029,164200,185053150,7110,7110,7110,7110,0
20241029,164100,185053150,7110,7110,7110,7110,0
20241029,164000,185053150,7110,7110,7110,7110,0
20241029,163900,185053150,7110,7110,7110,7110,0
20241029,163800,185053150,7110,7110,7110,7110,0
20241029,163700,185053150,7110,7110,7110,7110,0
20241029,163600,185053150,7110,7110,7110,7110,0
20241029,163500,185053150,7110,7110,7110,7110,0
20241029,163400,185053150,7110,7110,7110,7110,0
20241029,163300,185053150,7110,7110,7110,7110,0
20241029,163200,185053150,7110,7110,7110,7110,0
20241029,163100,185053150,7110,7110,7110,7110,0
20241029,163000,185053150,7110,7110,7110,7110,0
20241029,162900,185053150,7110,7110,7110,7110,0
20241029,162800,185053150,7110,7110,7110,7110,0
20241029,162700,185053150,7110,7110,7110,7110,0
20241029,162600,185053150,7110,7110,7110,7110,0
20241029,162500,185053150,7110,7110,7110,7110,0
20241029,162400,185053150,7110,7110,7110,7110,185
20241029,162300,185053150,7110,7110,7110,7110,0
20241029,162200,185053150,7110,7110,7110,7110,0
20241029,162100,185053150,7110,7110,7110,7110,0
20241029,162000,185053150,7110,7110,7110,7110,0
20241029,161900,185053150,7110,7110,7110,7110,0
20241029,161800,185053150,7110,7110,7110,7110,0
20241029,161700,185053150,7110,7110,7110,7110,0
20241029,161600,185053150,7110,7110,7110,7110,0
20241029,161500,185053150,7110,7110,7110,7110,0
20241029,161400,185053150,7110,7110,7110,7110,0
20241029,161300,185053150,7110,7110,7110,7110,0
20241029,161200,185053150,7110,7110,7110,7110,0
20241029,161100,185053150,7110,7110,7110,7110,0
20241029,161000,185053150,7110,7110,7110,7110,0
20241029,160900,185053150,7110,7110,7110,7110,0
20241029,160800,185053150,7110,7110,7110,7110,0
20241029,160700,185053150,7110,7110,7110,7110,0
20241029,160600,185053150,7110,7110,7110,7110,0
20241029,160500,185053150,7110,7110,7110,7110,0
20241029,160400,185053150,7110,7110,7110,7110,0
20241029,160300,185053150,7110,7110,7110,7110,0
20241029,160200,185053150,7110,7110,7110,7110,0
20241029,160100,185053150,7110,7110,7110,7110,0
20241029,160000,185053150,7110,7110,7110,7110,0
20241029,155900,185053150,7110,7110,7110,7110,0
20241029,155800,185053150,7110,7110,7110,7110,0
20241029,155700,185053150,7110,7110,7110,7110,0
20241029,155600,185053150,7110,7110,7110,7110,0
20241029,155500,185053150,7110,7110,7110,7110,0
20241029,155400,185053150,7110,7110,7110,7110,185
20241029,155300,185053150,7110,7110,7110,7110,0
20241029,155200,185053150,7110,7110,7110,7110,0
20241029,155100,185053150,7110,7110,7110,7110,0
20241029,155000,185053150,7110,7110,7110,7110,0
20241029,154900,185053150,7110,7110,7110,7110,0
20241029,154800,185053150,7110,7110,7110,7110,0
20241029,154700,185053150,7110,7110,7110,7110,0
20241029,154600,185053150,7110,7110,7110,7110,0
20241029,154500,185053150,7110,7110,7110,7110,0
20241029,154400,185053150,7110,7110,7110,7110,0
20241029,154300,185053150,7110,7110,7110,7110,0
20241029,154200,185053150,7110,7110,7110,7110,0
20241029,154100,185053150,7110,7110,7110,7110,0
20241029,154000,185053150,7110,7110,7110,7110,0
20241029,153900,185053150,7110,7110,7110,7110,0
20241029,153800,185053150,7110,7110,7110,7110,0
20241029,153700,185053150,7110,7110,7110,7110,0
20241029,153600,185053150,7110,7110,7110,7110,0
20241029,153500,185053150,7110,7110,7110,7110,0
20241029,153400,185053150,7110,7110,7110,7110,0
20241029,153300,185053150,7110,7110,7110,7110,0
20241029,153200,185053150,7110,7110,7110,7110,0
20241029,153100,185053150,7110,7110,7110,7110,0
20241029,153000,185053150,7110,7110,7110,7110,185
20241029,152900,183737800,7110,7110,7110,7110,0
20241029,152800,183737800,7110,7110,7110,7110,0
20241029,152700,183737800,7110,7110,7110,7110,0
20241029,152600,183737800,7110,7110,7110,7110,0
20241029,152500,183737800,7110,7110,7110,7110,0
20241029,152400,183737800,7110,7110,7110,7110,0
20241029,152300,183737800,7110,7110,7110,7110,0
20241029,152200,183737800,7110,7110,7110,7110,0
20241029,152100,183737800,7110,7110,7110,7110,0
20241029,152000,183737800,7110,7110,7110,7110,0
20241029,151900,183737800,7110,7110,7110,7110,14
20241029,151800,183638260,7120,7120,7120,7120,0
20241029,151700,183638260,7120,7120,7120,7120,0
20241029,151600,183638260,7120,7120,7120,7120,0
20241029,151500,183638260,7120,7120,7120,7120,0
20241029,151400,183638260,7120,7120,7120,7120,0
20241029,151300,183638260,7120,7120,7120,7120,7
20241029,151200,183588420,7120,7120,7120,7120,0
20241029,151100,183588420,7120,7120,7120,7120,0
20241029,151000,183588420,7120,7120,7120,7120,0
20241029,150900,183588420,7120,7120,7120,7120,0
20241029,150800,183588420,7120,7120,7120,7120,107
20241029,150700,182826580,7120,7120,7120,7120,0
20241029,150600,182826580,7120,7120,7120,7120,0
20241029,150500,182826580,7120,7120,7120,7120,0
20241029,150400,182826580,7120,7120,7120,7120,0
20241029,150300,182826580,7120,7120,7120,7120,0
20241029,150200,182826580,7120,7120,7120,7120,0
20241029,150100,182826580,7120,7120,7120,7120,0
20241029,150000,182826580,7120,7120,7120,7120,0
20241029,145900,182826580,7120,7120,7120,7120,0
20241029,145800,182826580,7120,7120,7120,7120,3
20241029,145700,182805220,7130,7130,7130,7130,0
20241029,145600,182805220,7130,7130,7130,7130,0
20241029,145500,182805220,7130,7130,7130,7130,0
20241029,145400,182805220,7130,7130,7130,7130,0
20241029,145300,182805220,7130,7130,7130,7130,0
20241029,145200,182805220,7130,7130,7130,7130,0
20241029,145100,182805220,7130,7130,7130,7130,0
20241029,145000,182805220,7130,7130,7130,7130,0
20241029,144900,182805220,7130,7130,7130,7130,0
20241029,144800,182805220,7130,7130,7130,7130,0
20241029,144700,182805220,7130,7130,7130,7130,0
20241029,144600,182805220,7130,7130,7130,7130,0
20241029,144500,182805220,7130,7130,7130,7130,200
20241029,144400,181379220,7100,7090,7100,7090,538
20241029,144300,177559940,7100,7100,7100,7100,0
20241029,144200,177559940,7100,7100,7100,7100,0
20241029,144100,177559940,7100,7100,7100,7100,0
20241029,144000,177559940,7100,7100,7100,7100,0
20241029,143900,177559940,7100,7100,7100,7100,0
20241029,143800,177559940,7100,7100,7100,7100,0
20241029,143700,177559940,7100,7100,7100,7100,0
20241029,143600,177559940,7100,7100,7100,7100,200
20241029,143500,176139940,7100,7100,7100,7100,1
20241029,143400,176132840,7100,7100,7100,7100,1
20241029,143300,176125740,7100,7100,7100,7100,0
20241029,143200,176125740,7100,7100,7100,7100,0
20241029,143100,176125740,7100,7100,7100,7100,1
20241029,143000,176118640,7090,7090,7090,7090,0
20241029,142900,176118640,7090,7090,7090,7090,0
20241029,142800,176118640,7090,7090,7090,7090,0
20241029,142700,176118640,7090,7090,7090,7090,86
20241029,142600,175508900,7090,7090,7090,7090,0
20241029,142500,175508900,7090,7090,7090,7090,0
20241029,142400,175508900,7090,7090,7090,7090,0
20241029,142300,175508900,7090,7090,7090,7090,11
20241029,142200,175430910,7090,7090,7090,7090,0
20241029,142100,175430910,7090,7090,7090,7090,0
20241029,142000,175430910,7090,7090,7090,7090,0
20241029,141900,175430910,7090,7090,7090,7090,0
20241029,141800,175430910,7090,7090,7090,7090,0
20241029,141700,175430910,7090,7090,7090,7090,280
20241029,141600,173445710,7090,7090,7090,7090,0
20241029,141500,173445710,7090,7090,7090,7090,0
20241029,141400,173445710,7090,7090,7090,7090,0
20241029,141300,173445710,7090,7090,7090,7090,0
20241029,141200,173445710,7090,7090,7090,7090,0
20241029,141100,173445710,7090,7090,7090,7090,0
20241029,141000,173445710,7090,7090,7090,7090,0
20241029,140900,173445710,7090,7090,7090,7090,0
20241029,140800,173445710,7090,7090,7090,7090,0
20241029,140700,173445710,7090,7090,7090,7090,132
20241029,140600,172509830,7090,7090,7090,7090,0
20241029,140500,172509830,7090,7090,7090,7090,10
20241029,140400,172438930,7090,7090,7090,7090,0
20241029,140300,172438930,7090,7090,7090,7090,0
20241029,140200,172438930,7090,7090,7090,7090,0
20241029,140100,172438930,7090,7090,7090,7090,0
20241029,140000,172438930,7090,7090,7090,7090,0
20241029,135900,172438930,7090,7090,7090,7090,0
20241029,135800,172438930,7090,7090,7090,7090,0
20241029,135700,172438930,7090,7090,7090,7090,0
20241029,135600,172438930,7090,7090,7090,7090,0
20241029,135500,172438930,7090,7090,7090,7090,1
20241029,135400,172431840,7080,7080,7080,7080,0
20241029,135300,172431840,7080,7080,7080,7080,0
20241029,135200,172431840,7080,7080,7080,7080,0
20241029,135100,172431840,7080,7080,7080,7080,0
20241029,135000,172431840,7080,7080,7080,7080,0
20241029,134900,172431840,7080,7080,7080,7080,190
20241029,134800,171086640,7080,7080,7080,7080,0
20241029,134700,171086640,7080,7080,7080,7080,0
20241029,134600,171086640,7080,7080,7080,7080,0
20241029,134500,171086640,7080,7080,7080,7080,1
20241029,134400,171079560,7050,7050,7050,7050,0
20241029,134300,171079560,7050,7050,7050,7050,0
20241029,134200,171079560,7050,7050,7050,7050,0
20241029,134100,171079560,7050,7050,7050,7050,5
20241029,134000,171044310,7040,7040,7040,7040,0
20241029,133900,171044310,7040,7040,7040,7040,0
20241029,133800,171044310,7040,7040,7040,7040,10
20241029,133700,170973910,7040,7040,7040,7040,0
20241029,133600,170973910,7040,7050,7050,7040,10
20241029,133500,170903450,7050,7050,7050,7050,0
20241029,133400,170903450,7050,7050,7050,7050,0
20241029,133300,170903450,7050,7050,7050,7050,0
20241029,133200,170903450,7050,7050,7050,7050,0
20241029,133100,170903450,7050,7050,7050,7050,0
20241029,133000,170903450,7050,7050,7050,7050,0
20241029,132900,170903450,7050,7050,7050,7050,0
20241029,132800,170903450,7050,7050,7050,7050,0
20241029,132700,170903450,7050,7050,7050,7050,0
20241029,132600,170903450,7050,7050,7050,7050,0
20241029,132500,170903450,7050,7050,7050,7050,0
20241029,132400,170903450,7050,7050,7050,7050,2
20241029,132300,170889350,7100,7100,7100,7100,0
20241029,132200,170889350,7100,7100,7100,7100,0
20241029,132100,170889350,7100,7100,7100,7100,0
20241029,132000,170889350,7100,7100,7100,7100,0
20241029,131900,170889350,7100,7100,7100,7100,1
20241029,131800,170882250,7050,7050,7050,7050,0
20241029,131700,170882250,7050,7050,7050,7050,0
20241029,131600,170882250,7050,7050,7050,7050,0
20241029,131500,170882250,7050,7050,7050,7050,500
20241029,131400,167357250,7140,7140,7140,7140,0
20241029,131300,167357250,7140,7140,7140,7140,0
20241029,131200,167357250,7140,7140,7140,7140,0
20241029,131100,167357250,7140,7140,7140,7140,0
20241029,131000,167357250,7140,7140,7140,7140,0
20241029,130900,167357250,7140,7140,7140,7140,0
20241029,130800,167357250,7140,7140,7140,7140,1
20241029,130700,167350110,7130,7130,7130,7130,0
20241029,130600,167350110,7130,7130,7130,7130,0
20241029,130500,167350110,7130,7110,7130,7110,400
20241029,130400,164498370,7120,7120,7120,7120,0
20241029,130300,164498370,7120,7120,7120,7120,0
20241029,130200,164498370,7120,7120,7120,7120,66
20241029,130100,164028450,7120,7120,7120,7120,0
20241029,130000,164028450,7120,7100,7120,7100,66
20241029,125900,163559830,7100,7100,7100,7100,0
20241029,125800,163559830,7100,7100,7100,7100,0
20241029,125700,163559830,7100,7110,7110,7100,1911
20241029,125600,149991720,7110,7110,7110,7110,21
20241029,125500,149842410,7110,7100,7110,7100,102
20241029,125400,149118090,7100,7090,7100,7090,20
20241029,125300,148976140,7100,7100,7100,7100,0
20241029,125200,148976140,7100,7100,7100,7100,0
20241029,125100,148976140,7100,7100,7100,7100,0
20241029,125000,148976140,7100,7100,7100,7100,0
20241029,124900,148976140,7100,7100,7100,7100,0
20241029,124800,148976140,7100,7100,7100,7100,0
20241029,124700,148976140,7100,7100,7100,7100,0
20241029,124600,148976140,7100,7100,7100,7100,0
20241029,124500,148976140,7100,7100,7100,7100,0
20241029,124400,148976140,7100,7100,7100,7100,0
20241029,124300,148976140,7100,7100,7100,7100,0
20241029,124200,148976140,7100,7100,7100,7100,0
20241029,124100,148976140,7100,7100,7100,7100,0
20241029,124000,148976140,7100,7100,7100,7100,0
20241029,123900,148976140,7100,7100,7100,7100,0
20241029,123800,148976140,7100,7100,7100,7100,0
20241029,123700,148976140,7100,7100,7100,7100,0
20241029,123600,148976140,7100,7100,7100,7100,0
20241029,123500,148976140,7100,7100,7100,7100,0
20241029,123400,148976140,7100,7100,7100,7100,0
20241029,123300,148976140,7100,7100,7100,7100,0
20241029,123200,148976140,7100,7100,7100,7100,0
20241029,123100,148976140,7100,7100,7100,7100,0
20241029,123000,148976140,7100,7100,7100,7100,0
20241029,122900,148976140,7100,7100,7100,7100,0
20241029,122800,148976140,7100,7100,7100,7100,0
20241029,122700,148976140,7100,7100,7100,7100,0
20241029,122600,148976140,7100,7100,7100,7100,7
20241029,122500,148926440,7100,7100,7100,7100,0
20241029,122400,148926440,7100,7100,7100,7100,0
20241029,122300,148926440,7100,7100,7100,7100,0
20241029,122200,148926440,7100,7100,7100,7100,0
20241029,122100,148926440,7100,7100,7100,7100,201
20241029,122000,147499340,7100,7100,7100,7100,0
20241029,121900,147499340,7100,7100,7100,7100,1
20241029,121800,147492240,7020,7020,7020,7020,0
20241029,121700,147492240,7020,7100,7100,7020,265
20241029,121600,145626410,7100,7100,7100,7100,0
20241029,121500,145626410,7100,7100,7100,7100,0
20241029,121400,145626410,7100,7100,7100,7100,16
20241029,121300,145512810,7100,7100,7100,7100,0
20241029,121200,145512810,7100,7100,7100,7100,0
20241029,121100,145512810,7100,7100,7100,7100,0
20241029,121000,145512810,7100,7100,7100,7100,0
20241029,120900,145512810,7100,7100,7100,7100,20
20241029,120800,145370810,7100,7100,7100,7100,0
20241029,120700,145370810,7100,7100,7100,7100,0
20241029,120600,145370810,7100,7100,7100,7100,0
20241029,120500,145370810,7100,7100,7100,7100,0
20241029,120400,145370810,7100,7100,7100,7100,0
20241029,120300,145370810,7100,7100,7100,7100,0
20241029,120200,145370810,7100,7090,7100,7090,20
20241029,120100,145229000,7090,7090,7090,7090,1
20241029,120000,145221910,7090,7090,7090,7090,0
20241029,115900,145221910,7090,7090,7090,7090,0
20241029,115800,145221910,7090,7090,7090,7090,0
20241029,115700,145221910,7090,7090,7090,7090,0
20241029,115600,145221910,7090,7050,7090,7050,151
20241029,115500,144157320,7060,7060,7060,7060,0
20241029,115400,144157320,7060,7060,7060,7060,0
20241029,115300,144157320,7060,7060,7060,7060,0
20241029,115200,144157320,7060,7070,7070,7060,24
20241029,115100,143987830,7070,7070,7070,7070,0
20241029,115000,143987830,7070,7070,7070,7070,0
20241029,114900,143987830,7070,7070,7070,7070,0
20241029,114800,143987830,7070,7070,7070,7070,0
20241029,114700,143987830,7070,7070,7070,7070,0
20241029,114600,143987830,7070,7070,7070,7070,0
20241029,114500,143987830,7070,7070,7070,7070,0
20241029,114400,143987830,7070,7050,7070,7050,299
20241029,114300,141876060,7050,7050,7050,7050,1
20241029,114200,141869010,7070,7070,7070,7070,0
20241029,114100,141869010,7070,7070,7070,7070,0
20241029,114000,141869010,7070,7070,7070,7070,0
20241029,113900,141869010,7070,7070,7070,7070,0
20241029,113800,141869010,7070,7070,7070,7070,0
20241029,113700,141869010,7070,7070,7070,7070,20
20241029,113600,141727610,7070,7070,7070,7070,1
20241029,113500,141720540,7030,7030,7030,7030,5
20241029,113400,141685390,7030,7060,7060,7030,300
20241029,113300,139575550,7060,7060,7060,7050,127
20241029,113200,138679750,7080,7110,7110,7080,95
20241029,113100,138007060,7130,7130,7130,7130,0
20241029,113000,138007060,7130,7130,7130,7130,0
20241029,112900,138007060,7130,7130,7130,7130,5
20241029,112800,137971410,7130,7130,7130,7130,0
20241029,112700,137971410,7130,7130,7130,7130,0
20241029,112600,137971410,7130,7130,7130,7130,0
20241029,112500,137971410,7130,7130,7130,7130,0
20241029,112400,137971410,7130,7130,7130,7130,0
20241029,112300,137971410,7130,7110,7130,7110,6
20241029,112200,137928730,7130,7130,7130,7130,1
20241029,112100,137921600,7110,7130,7130,7110,2
20241029,112000,137907360,7140,7140,7140,7140,0
20241029,111900,137907360,7140,7140,7140,7140,0
20241029,111800,137907360,7140,7140,7140,7140,0
20241029,111700,137907360,7140,7140,7140,7140,0
20241029,111600,137907360,7140,7140,7140,7140,24
20241029,111500,137736000,7140,7140,7140,7140,0
20241029,111400,137736000,7140,7140,7140,7140,1
20241029,111300,137728860,7140,7140,7140,7140,0
20241029,111200,137728860,7140,7140,7140,7140,0
20241029,111100,137728860,7140,7140,7140,7140,2
20241029,111000,137714580,7140,7140,7140,7140,0
20241029,110900,137714580,7140,7140,7140,7140,0
20241029,110800,137714580,7140,7140,7140,7140,0
20241029,110700,137714580,7140,7140,7140,7140,2
20241029,110600,137700300,7140,7140,7140,7140,0
20241029,110500,137700300,7140,7140,7140,7140,0
20241029,110400,137700300,7140,7140,7140,7140,0
20241029,110300,137700300,7140,7140,7140,7140,2
20241029,110200,137686020,7130,7120,7130,7120,100
20241029,110100,136973570,7100,7100,7100,7100,15
20241029,110000,136867070,7100,7100,7100,7100,32
20241029,105900,136639870,7100,7100,7100,7100,30
20241029,105800,136426870,7100,7100,7100,7100,18
20241029,105700,136299070,7100,7100,7100,7100,10
20241029,105600,136228070,7100,7100,7100,7100,0
20241029,105500,136228070,7100,7100,7100,7100,0
20241029,105400,136228070,7100,7100,7100,7100,1
20241029,105300,136220970,7080,7080,7080,7080,0
20241029,105200,136220970,7080,7080,7080,7080,0
20241029,105100,136220970,7080,7080,7080,7080,0
20241029,105000,136220970,7080,7080,7080,7080,0
20241029,104900,136220970,7080,7080,7080,7080,4
20241029,104800,136192650,7080,7080,7080,7080,0
20241029,104700,136192650,7080,7080,7080,7080,0
20241029,104600,136192650,7080,7080,7080,7080,1
20241029,104500,136185570,7080,7080,7080,7080,0
20241029,104400,136185570,7080,7080,7080,7080,11
20241029,104300,136107690,7080,7090,7090,7080,193
20241029,104200,134741190,7090,7090,7090,7090,16
20241029,104100,134627750,7100,7100,7100,7100,2
20241029,104000,134613550,7100,7100,7100,7100,6
20241029,103900,134570950,7120,7120,7120,7120,1
20241029,103800,134563830,7100,7100,7100,7100,0
20241029,103700,134563830,7100,7100,7100,7100,10
20241029,103600,134492830,7120,7120,7120,7120,51
20241029,103500,134129710,7120,7120,7120,7120,1
20241029,103400,134122590,7100,7100,7100,7100,100
20241029,103300,133412590,7140,7140,7140,7140,0
20241029,103200,133412590,7140,7140,7140,7140,0
20241029,103100,133412590,7140,7140,7140,7140,210
20241029,103000,131913190,7140,7140,7140,7140,0
20241029,102900,131913190,7140,7140,7140,7140,0
20241029,102800,131913190,7140,7140,7140,7140,0
20241029,102700,131913190,7140,7120,7140,7120,15
20241029,102600,131806290,7090,7090,7090,7090,0
20241029,102500,131806290,7090,7090,7090,7090,0
20241029,102400,131806290,7090,7090,7090,7090,10
20241029,102300,131735390,7100,7150,7150,7100,500
20241029,102200,128182880,7160,7160,7160,7160,0
20241029,102100,128182880,7160,7160,7160,7160,0
20241029,102000,128182880,7160,7160,7160,7160,4
20241029,101900,128154240,7170,7170,7170,7170,5
20241029,101800,128118390,7170,7170,7170,7170,2
20241029,101700,128104050,7180,7170,7180,7170,15
20241029,101600,127996490,7170,7170,7170,7170,17
20241029,101500,127874600,7170,7200,7200,7170,1979
20241029,101400,113638710,7200,7200,7200,7200,1
20241029,101300,113631510,7220,7220,7220,7220,0
20241029,101200,113631510,7220,7240,7240,7220,6
20241029,101100,113588170,7240,7220,7240,7200,290
20241029,101000,111491370,7210,7240,7240,7210,153
20241029,100900,110384520,7240,7240,7240,7240,0
20241029,100800,110384520,7240,7220,7240,7210,109
20241029,100700,109597520,7240,7240,7240,7240,0
20241029,100600,109597520,7240,7240,7240,7210,2336
20241029,100500,92686030,7260,7260,7260,7260,0
20241029,100400,92686030,7260,7260,7260,7260,0
20241029,100300,92686030,7260,7260,7260,7260,0
20241029,100200,92686030,7260,7260,7260,7260,1
20241029,100100,92678770,7250,7250,7250,7250,0
20241029,100000,92678770,7250,7250,7250,7250,0
20241029,095900,92678770,7250,7250,7250,7250,10
20241029,095800,92606270,7250,7250,7250,7250,1
20241029,095700,92599020,7250,7250,7250,7250,14
20241029,095600,92497520,7250,7250,7250,7250,11
20241029,095500,92417770,7260,7260,7260,7260,0
20241029,095400,92417770,7260,7260,7260,7260,1
20241029,095300,92410510,7260,7260,7260,7260,1
20241029,095200,92403250,7210,7250,7250,7210,462
20241029,095100,89066150,7250,7260,7260,7250,19
20241029,095000,88928390,7260,7260,7260,7260,11
20241029,094900,88848530,7260,7260,7260,7260,5
20241029,094800,88812230,7270,7270,7270,7270,1
20241029,094700,88804960,7230,7230,7230,7230,158
20241029,094600,87662620,7230,7230,7230,7230,64
20241029,094500,87199900,7270,7250,7270,7230,277
20241029,094400,85192110,7280,7270,7280,7270,275
20241029,094300,83192150,7280,7280,7280,7280,427
20241029,094200,80083590,7280,7260,7280,7260,80
20241029,094100,79502190,7280,7280,7280,7250,1805
20241029,094000,66414670,7260,7250,7290,7250,1025
20241029,093900,58968960,7250,7190,7250,7190,1604
20241029,093800,47391010,7190,7170,7190,7170,5
20241029,093700,47355140,7190,7190,7190,7190,0
20241029,093600,47355140,7190,7180,7190,7180,522
20241029,093500,43607160,7180,7250,7260,7180,148
20241029,093400,42540520,7260,7260,7260,7260,8
20241029,093300,42482440,7270,7230,7280,7230,646
20241029,093200,37799280,7230,7200,7230,7200,1199
20241029,093100,29145440,7200,7180,7200,7180,164
20241029,093000,27967820,7180,7150,7190,7140,170
20241029,092900,26748990,7130,7110,7130,7110,784
20241029,092800,21161940,7110,7090,7110,7090,412
20241029,092700,18237380,7060,7080,7080,7060,200
20241029,092600,16823380,7060,7060,7060,7060,0
20241029,092500,16823380,7060,7060,7060,7060,210
20241029,092400,15340780,7050,7050,7050,7050,0
20241029,092300,15340780,7050,7050,7050,7050,0
20241029,092200,15340780,7050,7050,7050,7050,0
20241029,092100,15340780,7050,7050,7050,7050,50
20241029,092000,14988280,7090,7090,7090,7090,0
20241029,091900,14988280,7090,7090,7090,7090,0
20241029,091800,14988280,7090,7060,7090,7060,89
20241029,091700,14358770,7100,7100,7100,7100,0
20241029,091600,14358770,7100,7030,7100,7030,1300
20241029,091500,5162760,7030,7030,7030,7030,124
20241029,091400,4291040,7070,7060,7070,7060,15
20241029,091300,4185050,7070,7070,7070,7070,0
20241029,091200,4185050,7070,7070,7070,7070,0
20241029,091100,4185050,7070,7070,7070,7070,0
20241029,091000,4185050,7070,7100,7100,7020,9
20241029,090900,4121660,7060,7110,7110,7060,277
20241029,090800,2163790,7060,7050,7060,7050,28
20241029,090700,1966140,7110,7110,7110,7110,0
20241029,090600,1966140,7110,7040,7110,7040,51
20241029,090500,1607030,7010,7010,7020,7010,201
20241029,090400,196520,7020,7020,7020,7020,0
20241029,090300,196520,7020,7020,7020,7020,0
20241029,090200,196520,7020,7020,7020,7020,1
20241029,090100,189500,6980,6980,6980,6980,1
20241029,090000,182520,7020,7020,7020,7020,26