KissMeData/036420/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192100,351187780,9330,9330,9330,9330,1446
20241030,192000,351187780,9330,9330,9330,9330,0
20241030,191900,351187780,9330,9330,9330,9330,0
20241030,191800,351187780,9330,9330,9330,9330,0
20241030,191700,351187780,9330,9330,9330,9330,0
20241030,191600,351187780,9330,9330,9330,9330,0
20241030,191500,351187780,9330,9330,9330,9330,0
20241030,191400,351187780,9330,9330,9330,9330,0
20241030,191300,351187780,9330,9330,9330,9330,0
20241030,191200,351187780,9330,9330,9330,9330,0
20241030,191100,351187780,9330,9330,9330,9330,0
20241030,191000,351187780,9330,9330,9330,9330,0
20241030,190900,351187780,9330,9330,9330,9330,0
20241030,190800,351187780,9330,9330,9330,9330,0
20241030,190700,351187780,9330,9330,9330,9330,0
20241030,190600,351187780,9330,9330,9330,9330,0
20241030,190500,351187780,9330,9330,9330,9330,0
20241030,190400,351187780,9330,9330,9330,9330,0
20241030,190300,351187780,9330,9330,9330,9330,0
20241030,190200,351187780,9330,9330,9330,9330,0
20241030,190100,351187780,9330,9330,9330,9330,0
20241030,190000,351187780,9330,9330,9330,9330,0
20241030,185900,351187780,9330,9330,9330,9330,0
20241030,185800,351187780,9330,9330,9330,9330,0
20241030,185700,351187780,9330,9330,9330,9330,0
20241030,185600,351187780,9330,9330,9330,9330,0
20241030,185500,351187780,9330,9330,9330,9330,0
20241030,185400,351187780,9330,9330,9330,9330,0
20241030,185300,351187780,9330,9330,9330,9330,0
20241030,185200,351187780,9330,9330,9330,9330,0
20241030,185100,351187780,9330,9330,9330,9330,1446
20241030,185000,351187780,9330,9330,9330,9330,0
20241030,184900,351187780,9330,9330,9330,9330,0
20241030,184800,351187780,9330,9330,9330,9330,0
20241030,184700,351187780,9330,9330,9330,9330,0
20241030,184600,351187780,9330,9330,9330,9330,0
20241030,184500,351187780,9330,9330,9330,9330,0
20241030,184400,351187780,9330,9330,9330,9330,0
20241030,184300,351187780,9330,9330,9330,9330,0
20241030,184200,351187780,9330,9330,9330,9330,0
20241030,184100,351187780,9330,9330,9330,9330,0
20241030,184000,351187780,9330,9330,9330,9330,0
20241030,183900,351187780,9330,9330,9330,9330,0
20241030,183800,351187780,9330,9330,9330,9330,0
20241030,183700,351187780,9330,9330,9330,9330,0
20241030,183600,351187780,9330,9330,9330,9330,0
20241030,183500,351187780,9330,9330,9330,9330,0
20241030,183400,351187780,9330,9330,9330,9330,0
20241030,183300,351187780,9330,9330,9330,9330,0
20241030,183200,351187780,9330,9330,9330,9330,0
20241030,183100,351187780,9330,9330,9330,9330,0
20241030,183000,351187780,9330,9330,9330,9330,0
20241030,182900,351187780,9330,9330,9330,9330,0
20241030,182800,351187780,9330,9330,9330,9330,0
20241030,182700,351187780,9330,9330,9330,9330,0
20241030,182600,351187780,9330,9330,9330,9330,0
20241030,182500,351187780,9330,9330,9330,9330,0
20241030,182400,351187780,9330,9330,9330,9330,0
20241030,182300,351187780,9330,9330,9330,9330,0
20241030,182200,351187780,9330,9330,9330,9330,0
20241030,182100,351187780,9330,9330,9330,9330,1446
20241030,182000,351187780,9330,9330,9330,9330,0
20241030,181900,351187780,9330,9330,9330,9330,0
20241030,181800,351187780,9330,9330,9330,9330,0
20241030,181700,351187780,9330,9330,9330,9330,0
20241030,181600,351187780,9330,9330,9330,9330,0
20241030,181500,351187780,9330,9330,9330,9330,0
20241030,181400,351187780,9330,9330,9330,9330,0
20241030,181300,351187780,9330,9330,9330,9330,0
20241030,181200,351187780,9330,9330,9330,9330,0
20241030,181100,351187780,9330,9330,9330,9330,0
20241030,181000,351187780,9330,9330,9330,9330,0
20241030,180900,351187780,9330,9330,9330,9330,0
20241030,180800,351187780,9330,9330,9330,9330,0
20241030,180700,351187780,9330,9330,9330,9330,0
20241030,180600,351187780,9330,9330,9330,9330,0
20241030,180500,351187780,9330,9330,9330,9330,0
20241030,180400,351187780,9330,9330,9330,9330,0
20241030,180300,351187780,9330,9330,9330,9330,0
20241030,180200,351187780,9330,9330,9330,9330,0
20241030,180100,351187780,9330,9330,9330,9330,0
20241030,180000,351187780,9330,9330,9330,9330,0
20241030,175900,351187780,9330,9330,9330,9330,0
20241030,175800,351187780,9330,9330,9330,9330,0
20241030,175700,351187780,9330,9330,9330,9330,0
20241030,175600,351187780,9330,9330,9330,9330,0
20241030,175500,351187780,9330,9330,9330,9330,0
20241030,175400,351187780,9330,9330,9330,9330,0
20241030,175300,351187780,9330,9330,9330,9330,0
20241030,175200,351187780,9330,9330,9330,9330,0
20241030,175100,351187780,9330,9330,9330,9330,1446
20241030,175000,351187780,9330,9330,9330,9330,0
20241030,174900,351187780,9330,9330,9330,9330,0
20241030,174800,351187780,9330,9330,9330,9330,0
20241030,174700,351187780,9330,9330,9330,9330,0
20241030,174600,351187780,9330,9330,9330,9330,0
20241030,174500,351187780,9330,9330,9330,9330,0
20241030,174400,351187780,9330,9330,9330,9330,0
20241030,174300,351187780,9330,9330,9330,9330,0
20241030,174200,351187780,9330,9330,9330,9330,0
20241030,174100,351187780,9330,9330,9330,9330,0
20241030,174000,351187780,9330,9330,9330,9330,0
20241030,173900,351187780,9330,9330,9330,9330,0
20241030,173800,351187780,9330,9330,9330,9330,0
20241030,173700,351187780,9330,9330,9330,9330,0
20241030,173600,351187780,9330,9330,9330,9330,0
20241030,173500,351187780,9330,9330,9330,9330,0
20241030,173400,351187780,9330,9330,9330,9330,0
20241030,173300,351187780,9330,9330,9330,9330,0
20241030,173200,351187780,9330,9330,9330,9330,0
20241030,173100,351187780,9330,9330,9330,9330,0
20241030,173000,351187780,9330,9330,9330,9330,0
20241030,172900,351187780,9330,9330,9330,9330,0
20241030,172800,351187780,9330,9330,9330,9330,0
20241030,172700,351187780,9330,9330,9330,9330,0
20241030,172600,351187780,9330,9330,9330,9330,0
20241030,172500,351187780,9330,9330,9330,9330,0
20241030,172400,351187780,9330,9330,9330,9330,0
20241030,172300,351187780,9330,9330,9330,9330,0
20241030,172200,351187780,9330,9330,9330,9330,0
20241030,172100,351187780,9330,9330,9330,9330,1446
20241030,172000,351187780,9330,9330,9330,9330,0
20241030,171900,351187780,9330,9330,9330,9330,0
20241030,171800,351187780,9330,9330,9330,9330,0
20241030,171700,351187780,9330,9330,9330,9330,0
20241030,171600,351187780,9330,9330,9330,9330,0
20241030,171500,351187780,9330,9330,9330,9330,0
20241030,171400,351187780,9330,9330,9330,9330,0
20241030,171300,351187780,9330,9330,9330,9330,0
20241030,171200,351187780,9330,9330,9330,9330,0
20241030,171100,351187780,9330,9330,9330,9330,0
20241030,171000,351187780,9330,9330,9330,9330,0
20241030,170900,351187780,9330,9330,9330,9330,0
20241030,170800,351187780,9330,9330,9330,9330,0
20241030,170700,351187780,9330,9330,9330,9330,0
20241030,170600,351187780,9330,9330,9330,9330,0
20241030,170500,351187780,9330,9330,9330,9330,0
20241030,170400,351187780,9330,9330,9330,9330,0
20241030,170300,351187780,9330,9330,9330,9330,0
20241030,170200,351187780,9330,9330,9330,9330,0
20241030,170100,351187780,9330,9330,9330,9330,0
20241030,170000,351187780,9330,9330,9330,9330,0
20241030,165900,351187780,9330,9330,9330,9330,0
20241030,165800,351187780,9330,9330,9330,9330,0
20241030,165700,351187780,9330,9330,9330,9330,0
20241030,165600,351187780,9330,9330,9330,9330,0
20241030,165500,351187780,9330,9330,9330,9330,0
20241030,165400,351187780,9330,9330,9330,9330,0
20241030,165300,351187780,9330,9330,9330,9330,0
20241030,165200,351187780,9330,9330,9330,9330,0
20241030,165100,351187780,9330,9330,9330,9330,1446
20241030,165000,351187780,9330,9330,9330,9330,0
20241030,164900,351187780,9330,9330,9330,9330,0
20241030,164800,351187780,9330,9330,9330,9330,0
20241030,164700,351187780,9330,9330,9330,9330,0
20241030,164600,351187780,9330,9330,9330,9330,0
20241030,164500,351187780,9330,9330,9330,9330,0
20241030,164400,351187780,9330,9330,9330,9330,0
20241030,164300,351187780,9330,9330,9330,9330,0
20241030,164200,351187780,9330,9330,9330,9330,0
20241030,164100,351187780,9330,9330,9330,9330,0
20241030,164000,351187780,9330,9330,9330,9330,0
20241030,163900,351187780,9330,9330,9330,9330,0
20241030,163800,351187780,9330,9330,9330,9330,0
20241030,163700,351187780,9330,9330,9330,9330,0
20241030,163600,351187780,9330,9330,9330,9330,0
20241030,163500,351187780,9330,9330,9330,9330,0
20241030,163400,351187780,9330,9330,9330,9330,0
20241030,163300,351187780,9330,9330,9330,9330,0
20241030,163200,351187780,9330,9330,9330,9330,0
20241030,163100,351187780,9330,9330,9330,9330,0
20241030,163000,351187780,9330,9330,9330,9330,0
20241030,162900,351187780,9330,9330,9330,9330,0
20241030,162800,351187780,9330,9330,9330,9330,0
20241030,162700,351187780,9330,9330,9330,9330,0
20241030,162600,351187780,9330,9330,9330,9330,0
20241030,162500,351187780,9330,9330,9330,9330,0
20241030,162400,351187780,9330,9330,9330,9330,0
20241030,162300,351187780,9330,9330,9330,9330,0
20241030,162200,351187780,9330,9330,9330,9330,0
20241030,162100,351187780,9330,9330,9330,9330,1446
20241030,162000,351187780,9330,9330,9330,9330,0
20241030,161900,351187780,9330,9330,9330,9330,0
20241030,161800,351187780,9330,9330,9330,9330,0
20241030,161700,351187780,9330,9330,9330,9330,0
20241030,161600,351187780,9330,9330,9330,9330,0
20241030,161500,351187780,9330,9330,9330,9330,0
20241030,161400,351187780,9330,9330,9330,9330,0
20241030,161300,351187780,9330,9330,9330,9330,0
20241030,161200,351187780,9330,9330,9330,9330,0
20241030,161100,351187780,9330,9330,9330,9330,0
20241030,161000,351187780,9330,9330,9330,9330,0
20241030,160900,351187780,9330,9330,9330,9330,0
20241030,160800,351187780,9330,9330,9330,9330,0
20241030,160700,351187780,9330,9330,9330,9330,0
20241030,160600,351187780,9330,9330,9330,9330,0
20241030,160500,351187780,9330,9330,9330,9330,0
20241030,160400,351187780,9330,9330,9330,9330,0
20241030,160300,351187780,9330,9330,9330,9330,0
20241030,160200,351187780,9330,9330,9330,9330,0
20241030,160100,351187780,9330,9330,9330,9330,0
20241030,160000,351187780,9330,9330,9330,9330,0
20241030,155900,351187780,9330,9330,9330,9330,0
20241030,155800,351187780,9330,9330,9330,9330,0
20241030,155700,351187780,9330,9330,9330,9330,0
20241030,155600,351187780,9330,9330,9330,9330,0
20241030,155500,351187780,9330,9330,9330,9330,0
20241030,155400,351187780,9330,9330,9330,9330,0
20241030,155300,351187780,9330,9330,9330,9330,0
20241030,155200,351187780,9330,9330,9330,9330,0
20241030,155100,351187780,9330,9330,9330,9330,1446
20241030,155000,351187780,9330,9330,9330,9330,0
20241030,154900,351187780,9330,9330,9330,9330,0
20241030,154800,351187780,9330,9330,9330,9330,0
20241030,154700,351187780,9330,9330,9330,9330,0
20241030,154600,351187780,9330,9330,9330,9330,0
20241030,154500,351187780,9330,9330,9330,9330,0
20241030,154400,351187780,9330,9330,9330,9330,0
20241030,154300,351187780,9330,9330,9330,9330,0
20241030,154200,351187780,9330,9330,9330,9330,0
20241030,154100,351187780,9330,9330,9330,9330,0
20241030,154000,351187780,9330,9330,9330,9330,0
20241030,153900,351187780,9330,9330,9330,9330,0
20241030,153800,351187780,9330,9330,9330,9330,0
20241030,153700,351187780,9330,9330,9330,9330,0
20241030,153600,351187780,9330,9330,9330,9330,0
20241030,153500,351187780,9330,9330,9330,9330,0
20241030,153400,351187780,9330,9330,9330,9330,0
20241030,153300,351187780,9330,9330,9330,9330,0
20241030,153200,351187780,9330,9330,9330,9330,0
20241030,153100,351187780,9330,9330,9330,9330,0
20241030,153000,351187780,9330,9330,9330,9330,1446
20241030,152900,337696600,9370,9370,9370,9370,0
20241030,152800,337696600,9370,9370,9370,9370,0
20241030,152700,337696600,9370,9370,9370,9370,0
20241030,152600,337696600,9370,9370,9370,9370,0
20241030,152500,337696600,9370,9370,9370,9370,0
20241030,152400,337696600,9370,9370,9370,9370,0
20241030,152300,337696600,9370,9370,9370,9370,0
20241030,152200,337696600,9370,9370,9370,9370,0
20241030,152100,337696600,9370,9370,9370,9370,0
20241030,152000,337696600,9370,9370,9370,9370,0
20241030,151900,337696600,9370,9370,9370,9370,445
20241030,151800,333526950,9370,9360,9370,9360,33
20241030,151700,333217960,9360,9370,9370,9360,90
20241030,151600,332375400,9360,9360,9360,9360,23
20241030,151500,332160120,9360,9370,9370,9360,28
20241030,151400,331897990,9370,9360,9370,9360,23
20241030,151300,331682700,9360,9360,9360,9360,50
20241030,151200,331214700,9370,9360,9370,9360,24
20241030,151100,330990050,9360,9360,9360,9350,26
20241030,151000,330746920,9360,9360,9360,9360,30
20241030,150900,330466120,9360,9360,9360,9360,11
20241030,150800,330363160,9370,9360,9370,9360,41
20241030,150700,329979190,9360,9360,9360,9360,3
20241030,150600,329951110,9360,9360,9360,9360,3
20241030,150500,329923030,9360,9360,9360,9360,43
20241030,150400,329520550,9370,9370,9370,9370,2
20241030,150300,329501810,9370,9370,9370,9370,0
20241030,150200,329501810,9370,9350,9370,9350,23
20241030,150100,329286740,9350,9350,9350,9350,17
20241030,150000,329127790,9350,9360,9360,9350,379
20241030,145900,325584010,9370,9370,9370,9370,1
20241030,145800,325574640,9370,9350,9370,9350,26
20241030,145700,325331520,9350,9350,9350,9350,22
20241030,145600,325125820,9350,9350,9350,9350,23
20241030,145500,324910770,9370,9350,9370,9350,23
20241030,145400,324695700,9370,9370,9370,9370,0
20241030,145300,324695700,9370,9370,9370,9370,0
20241030,145200,324695700,9370,9370,9370,9370,1
20241030,145100,324686330,9350,9350,9350,9350,33
20241030,145000,324377780,9360,9360,9360,9360,12
20241030,144900,324265460,9360,9360,9360,9350,23
20241030,144800,324050390,9360,9370,9370,9360,5
20241030,144700,324003580,9360,9360,9360,9360,23
20241030,144600,323788300,9360,9360,9360,9360,22
20241030,144500,323582380,9360,9360,9360,9360,2
20241030,144400,323563660,9360,9350,9370,9350,45
20241030,144300,323142680,9370,9370,9370,9370,0
20241030,144200,323142680,9370,9370,9370,9370,10
20241030,144100,323048980,9370,9350,9370,9350,68
20241030,144000,322412700,9370,9370,9370,9370,1
20241030,143900,322403330,9350,9350,9350,9350,23
20241030,143800,322188280,9350,9360,9360,9350,19
20241030,143700,322010590,9360,9360,9360,9360,4
20241030,143600,321973150,9360,9360,9360,9360,23
20241030,143500,321757870,9360,9360,9360,9360,18
20241030,143400,321589390,9360,9360,9360,9360,40
20241030,143300,321214990,9360,9370,9370,9360,12
20241030,143200,321102640,9370,9380,9380,9370,16
20241030,143100,320952670,9380,9380,9380,9380,1
20241030,143000,320943290,9380,9370,9380,9360,54
20241030,142900,320437320,9370,9380,9380,9370,40
20241030,142800,320062260,9390,9390,9390,9390,98
20241030,142700,319142040,9390,9380,9390,9380,214
20241030,142600,317132810,9380,9380,9380,9380,21
20241030,142500,316935830,9390,9390,9390,9390,10
20241030,142400,316841930,9390,9390,9390,9390,1
20241030,142300,316832540,9370,9370,9370,9370,43
20241030,142200,316429630,9370,9370,9370,9370,22
20241030,142100,316223490,9370,9370,9370,9370,16
20241030,142000,316073570,9370,9380,9380,9370,41
20241030,141900,315689270,9380,9380,9380,9370,31
20241030,141800,315398640,9360,9360,9360,9360,0
20241030,141700,315398640,9360,9370,9370,9360,23
20241030,141600,315183350,9360,9360,9360,9360,22
20241030,141500,314977430,9350,9350,9350,9350,1814
20241030,141400,298016530,9340,9350,9350,9340,84
20241030,141300,297231280,9350,9340,9350,9340,29
20241030,141200,296960350,9340,9340,9340,9340,114
20241030,141100,295895590,9350,9350,9350,9350,43
20241030,141000,295493540,9350,9340,9350,9340,283
20241030,140900,292849110,9340,9350,9350,9340,23
20241030,140800,292634280,9350,9340,9350,9340,333
20241030,140700,289523950,9340,9350,9350,9340,30
20241030,140600,289243680,9350,9450,9450,9330,13554
20241030,140500,162064590,9470,9470,9470,9470,1
20241030,140400,162055120,9470,9430,9470,9430,25
20241030,140300,161819250,9430,9430,9430,9430,65
20241030,140200,161206300,9430,9430,9430,9430,1
20241030,140100,161196870,9430,9420,9430,9420,2
20241030,140000,161178020,9420,9430,9430,9420,46
20241030,135900,160744690,9430,9430,9430,9430,1
20241030,135800,160735260,9430,9430,9430,9420,74
20241030,135700,160037670,9430,9430,9430,9430,1
20241030,135600,160028240,9430,9430,9430,9420,45
20241030,135500,159604320,9450,9460,9460,9450,3
20241030,135400,159575950,9430,9430,9430,9430,38
20241030,135300,159217610,9470,9470,9470,9470,1
20241030,135200,159208140,9420,9430,9430,9420,31
20241030,135100,158915940,9430,9420,9430,9420,32
20241030,135000,158614410,9430,9430,9430,9430,10
20241030,134900,158520110,9430,9430,9430,9430,101
20241030,134800,157567680,9430,9430,9430,9430,36
20241030,134700,157228200,9450,9450,9450,9450,10
20241030,134600,157133700,9470,9470,9470,9470,0
20241030,134500,157133700,9470,9470,9470,9470,0
20241030,134400,157133700,9470,9430,9470,9430,49
20241030,134300,156671590,9430,9450,9450,9430,30
20241030,134200,156388600,9470,9470,9470,9470,0
20241030,134100,156388600,9470,9470,9470,9470,0
20241030,134000,156388600,9470,9470,9470,9470,0
20241030,133900,156388600,9470,9430,9470,9430,28
20241030,133800,156124360,9430,9430,9430,9430,0
20241030,133700,156124360,9430,9430,9430,9430,23
20241030,133600,155907470,9430,9430,9430,9430,23
20241030,133500,155690580,9430,9430,9430,9430,0
20241030,133400,155690580,9430,9430,9430,9430,23
20241030,133300,155473690,9430,9430,9430,9430,52
20241030,133200,154983330,9440,9440,9440,9440,16
20241030,133100,154832290,9470,9470,9470,9470,0
20241030,133000,154832290,9470,9470,9470,9470,37
20241030,132900,154481900,9470,9430,9470,9430,24
20241030,132800,154255540,9430,9430,9430,9430,12
20241030,132700,154142380,9430,9430,9430,9430,22
20241030,132600,153934920,9430,9430,9430,9430,0
20241030,132500,153934920,9430,9430,9430,9430,23
20241030,132400,153718030,9430,9420,9430,9420,49
20241030,132300,153256190,9420,9430,9430,9420,43
20241030,132200,152850930,9490,9490,9490,9490,0
20241030,132100,152850930,9490,9490,9490,9490,0
20241030,132000,152850930,9490,9490,9490,9490,9
20241030,131900,152765520,9490,9490,9490,9490,1
20241030,131800,152756030,9420,9420,9420,9420,23
20241030,131700,152539370,9420,9420,9420,9420,0
20241030,131600,152539370,9420,9420,9420,9420,58
20241030,131500,151993010,9450,9450,9450,9450,0
20241030,131400,151993010,9450,9450,9450,9450,1
20241030,131300,151983560,9460,9460,9460,9460,8
20241030,131200,151907880,9460,9460,9460,9460,12
20241030,131100,151794360,9460,9420,9460,9420,44
20241030,131000,151379070,9430,9430,9440,9430,40
20241030,130900,151001860,9430,9430,9430,9430,0
20241030,130800,151001860,9430,9430,9430,9430,96
20241030,130700,150096580,9490,9490,9490,9490,5
20241030,130600,150049130,9490,9490,9490,9490,2
20241030,130500,150030150,9500,9430,9500,9430,25
20241030,130400,149793260,9420,9420,9420,9420,23
20241030,130300,149576600,9420,9420,9420,9420,14
20241030,130200,149444720,9430,9440,9440,9430,44
20241030,130100,149029640,9460,9460,9460,9460,3
20241030,130000,149001260,9470,9480,9480,9470,28
20241030,125900,148735920,9510,9510,9510,9510,0
20241030,125800,148735920,9510,9510,9510,9510,2
20241030,125700,148716900,9520,9440,9520,9440,3836
20241030,125600,112349660,9420,9420,9420,9420,32
20241030,125500,112048220,9420,9430,9430,9420,1023
20241030,125400,102409250,9430,9430,9430,9430,0
20241030,125300,102409250,9430,9430,9430,9430,22
20241030,125200,102201790,9430,9430,9430,9430,11
20241030,125100,102098060,9430,9430,9430,9430,23
20241030,125000,101881170,9430,9430,9430,9430,23
20241030,124900,101664280,9430,9440,9440,9430,27
20241030,124800,101409630,9440,9440,9440,9440,574
20241030,124700,95991070,9440,9450,9450,9440,11
20241030,124600,95887220,9440,9440,9440,9440,2
20241030,124500,95868340,9440,9440,9440,9440,22
20241030,124400,95660660,9440,9440,9440,9440,0
20241030,124300,95660660,9440,9440,9440,9440,0
20241030,124200,95660660,9440,9440,9440,9440,0
20241030,124100,95660660,9440,9440,9440,9440,1
20241030,124000,95651220,9440,9440,9440,9440,4
20241030,123900,95613460,9440,9440,9440,9440,139
20241030,123800,94301300,9440,9440,9440,9440,0
20241030,123700,94301300,9440,9440,9440,9440,162
20241030,123600,92772020,9450,9450,9450,9450,52
20241030,123500,92280620,9440,9440,9440,9440,1
20241030,123400,92271180,9440,9440,9440,9440,13
20241030,123300,92148460,9450,9450,9450,9450,0
20241030,123200,92148460,9450,9450,9450,9450,0
20241030,123100,92148460,9450,9450,9450,9450,24
20241030,123000,91921660,9450,9440,9450,9440,103
20241030,122900,90948340,9450,9450,9450,9450,5
20241030,122800,90901090,9450,9450,9450,9450,3
20241030,122700,90872740,9450,9450,9450,9450,0
20241030,122600,90872740,9450,9450,9450,9450,0
20241030,122500,90872740,9450,9450,9450,9450,0
20241030,122400,90872740,9450,9450,9450,9450,118
20241030,122300,89757640,9450,9450,9450,9450,0
20241030,122200,89757640,9450,9450,9450,9450,0
20241030,122100,89757640,9450,9450,9450,9450,0
20241030,122000,89757640,9450,9450,9450,9450,0
20241030,121900,89757640,9450,9450,9450,9450,16
20241030,121800,89606440,9470,9470,9470,9470,0
20241030,121700,89606440,9470,9470,9470,9470,0
20241030,121600,89606440,9470,9470,9470,9470,0
20241030,121500,89606440,9470,9470,9470,9470,0
20241030,121400,89606440,9470,9470,9470,9470,0
20241030,121300,89606440,9470,9470,9470,9470,0
20241030,121200,89606440,9470,9470,9470,9470,1
20241030,121100,89596970,9450,9450,9450,9450,0
20241030,121000,89596970,9450,9450,9450,9450,0
20241030,120900,89596970,9450,9450,9450,9450,894
20241030,120800,81148670,9460,9460,9460,9460,62
20241030,120700,80562150,9460,9460,9460,9460,0
20241030,120600,80562150,9460,9460,9460,9460,562
20241030,120500,75245630,9480,9480,9480,9480,0
20241030,120400,75245630,9480,9480,9480,9480,1
20241030,120300,75236150,9480,9480,9480,9480,0
20241030,120200,75236150,9480,9480,9480,9480,0
20241030,120100,75236150,9480,9480,9480,9480,0
20241030,120000,75236150,9480,9480,9480,9480,0
20241030,115900,75236150,9480,9480,9480,9480,0
20241030,115800,75236150,9480,9480,9480,9480,0
20241030,115700,75236150,9480,9480,9480,9480,1
20241030,115600,75226670,9460,9460,9460,9460,0
20241030,115500,75226670,9460,9460,9460,9460,1
20241030,115400,75217210,9470,9470,9470,9470,0
20241030,115300,75217210,9470,9470,9470,9470,100
20241030,115200,74270210,9450,9450,9450,9450,0
20241030,115100,74270210,9450,9450,9450,9450,0
20241030,115000,74270210,9450,9450,9450,9450,0
20241030,114900,74270210,9450,9450,9450,9450,0
20241030,114800,74270210,9450,9450,9450,9450,0
20241030,114700,74270210,9450,9450,9450,9450,0
20241030,114600,74270210,9450,9450,9450,9450,0
20241030,114500,74270210,9450,9450,9450,9450,0
20241030,114400,74270210,9450,9450,9450,9450,0
20241030,114300,74270210,9450,9450,9450,9450,73
20241030,114200,73580360,9450,9450,9450,9450,0
20241030,114100,73580360,9450,9450,9450,9450,20
20241030,114000,73391360,9450,9450,9450,9450,5
20241030,113900,73344110,9480,9480,9480,9480,5
20241030,113800,73296710,9480,9480,9480,9480,1
20241030,113700,73287230,9470,9470,9470,9470,0
20241030,113600,73287230,9470,9470,9470,9470,200
20241030,113500,71393230,9470,9470,9470,9470,1
20241030,113400,71383760,9470,9470,9470,9470,0
20241030,113300,71383760,9470,9470,9470,9470,0
20241030,113200,71383760,9470,9470,9470,9470,1
20241030,113100,71374290,9450,9450,9450,9450,5
20241030,113000,71327040,9470,9470,9470,9470,1
20241030,112900,71317570,9450,9470,9470,9450,20
20241030,112800,71128370,9470,9470,9470,9470,0
20241030,112700,71128370,9470,9470,9470,9470,0
20241030,112600,71128370,9470,9470,9470,9470,0
20241030,112500,71128370,9470,9470,9470,9470,0
20241030,112400,71128370,9470,9470,9470,9470,0
20241030,112300,71128370,9470,9470,9470,9470,0
20241030,112200,71128370,9470,9470,9470,9450,94
20241030,112100,70239050,9460,9460,9460,9460,0
20241030,112000,70239050,9460,9460,9460,9460,5
20241030,111900,70191750,9460,9460,9460,9460,0
20241030,111800,70191750,9460,9460,9460,9460,173
20241030,111700,68555170,9460,9460,9460,9460,0
20241030,111600,68555170,9460,9460,9460,9460,31
20241030,111500,68261910,9460,9460,9460,9460,20
20241030,111400,68072710,9460,9460,9460,9460,279
20241030,111300,65433370,9460,9460,9460,9460,0
20241030,111200,65433370,9460,9460,9460,9460,59
20241030,111100,64875230,9460,9460,9460,9460,3
20241030,111000,64846850,9460,9460,9460,9460,0
20241030,110900,64846850,9460,9460,9460,9460,0
20241030,110800,64846850,9460,9460,9460,9460,0
20241030,110700,64846850,9460,9460,9460,9460,18
20241030,110600,64676570,9460,9460,9460,9460,0
20241030,110500,64676570,9460,9460,9460,9460,5
20241030,110400,64629270,9460,9460,9460,9460,77
20241030,110300,63900850,9470,9470,9470,9470,52
20241030,110200,63408410,9470,9470,9470,9470,10
20241030,110100,63313710,9470,9470,9470,9470,5
20241030,110000,63266360,9470,9470,9470,9470,2
20241030,105900,63247420,9470,9470,9470,9470,0
20241030,105800,63247420,9470,9460,9470,9460,2
20241030,105700,63228490,9460,9460,9460,9460,0
20241030,105600,63228490,9460,9460,9460,9460,0
20241030,105500,63228490,9460,9470,9470,9460,35
20241030,105400,62897240,9470,9470,9470,9470,6
20241030,105300,62840420,9470,9470,9470,9470,0
20241030,105200,62840420,9470,9470,9470,9470,0
20241030,105100,62840420,9470,9450,9470,9450,5
20241030,105000,62793150,9450,9450,9450,9450,0
20241030,104900,62793150,9450,9460,9460,9450,11
20241030,104800,62689130,9470,9470,9470,9470,0
20241030,104700,62689130,9470,9470,9470,9470,0
20241030,104600,62689130,9470,9470,9470,9470,0
20241030,104500,62689130,9470,9470,9470,9470,142
20241030,104400,61344390,9480,9480,9480,9480,0
20241030,104300,61344390,9480,9480,9480,9480,0
20241030,104200,61344390,9480,9480,9480,9480,32
20241030,104100,61041030,9470,9470,9470,9470,0
20241030,104000,61041030,9470,9470,9470,9470,19
20241030,103900,60861100,9470,9470,9470,9470,21
20241030,103800,60662230,9470,9470,9470,9470,0
20241030,103700,60662230,9470,9470,9470,9470,151
20241030,103600,59232260,9460,9460,9460,9460,163
20241030,103500,57690280,9460,9460,9460,9460,27
20241030,103400,57434860,9450,9450,9450,9450,0
20241030,103300,57434860,9450,9450,9450,9450,0
20241030,103200,57434860,9450,9450,9450,9450,0
20241030,103100,57434860,9450,9450,9450,9450,121
20241030,103000,56291410,9440,9440,9440,9440,0
20241030,102900,56291410,9440,9440,9440,9440,29
20241030,102800,56017650,9440,9440,9440,9440,0
20241030,102700,56017650,9440,9440,9440,9440,1
20241030,102600,56008210,9450,9450,9450,9450,20
20241030,102500,55819210,9450,9450,9450,9450,0
20241030,102400,55819210,9450,9450,9450,9450,1
20241030,102300,55809760,9440,9440,9440,9440,0
20241030,102200,55809760,9440,9440,9440,9440,0
20241030,102100,55809760,9440,9450,9450,9440,239
20241030,102000,53553590,9440,9440,9440,9440,0
20241030,101900,53553590,9440,9440,9440,9440,0
20241030,101800,53553590,9440,9440,9440,9440,1
20241030,101700,53544150,9440,9440,9440,9440,0
20241030,101600,53544150,9440,9440,9440,9440,0
20241030,101500,53544150,9440,9440,9440,9440,5
20241030,101400,53496950,9440,9440,9440,9440,5
20241030,101300,53449750,9450,9450,9450,9450,2
20241030,101200,53430850,9450,9450,9450,9450,30
20241030,101100,53147350,9450,9450,9450,9450,3
20241030,101000,53119000,9450,9450,9450,9450,59
20241030,100900,52561450,9460,9460,9460,9460,3
20241030,100800,52533070,9460,9460,9460,9460,0
20241030,100700,52533070,9460,9460,9460,9460,33
20241030,100600,52220890,9460,9460,9460,9460,0
20241030,100500,52220890,9460,9460,9460,9460,23
20241030,100400,52003310,9460,9460,9460,9460,0
20241030,100300,52003310,9460,9460,9460,9460,5
20241030,100200,51956010,9460,9460,9460,9460,9
20241030,100100,51870870,9460,9460,9460,9460,1
20241030,100000,51861410,9460,9460,9460,9460,5
20241030,095900,51814110,9450,9450,9450,9450,38
20241030,095800,51455010,9450,9450,9450,9450,73
20241030,095700,50765160,9460,9460,9460,9460,0
20241030,095600,50765160,9460,9460,9460,9460,1
20241030,095500,50755700,9450,9450,9450,9450,50
20241030,095400,50283200,9440,9440,9440,9440,0
20241030,095300,50283200,9440,9440,9440,9440,65
20241030,095200,49669600,9440,9450,9460,9440,80
20241030,095100,48913900,9460,9460,9460,9460,0
20241030,095000,48913900,9460,9460,9460,9460,18
20241030,094900,48743620,9460,9460,9460,9460,11
20241030,094800,48639560,9460,9460,9460,9460,1
20241030,094700,48630100,9450,9450,9450,9450,0
20241030,094600,48630100,9450,9440,9450,9440,12
20241030,094500,48516750,9450,9460,9460,9440,38
20241030,094400,48157790,9460,9460,9460,9460,104
20241030,094300,47173950,9460,9460,9460,9460,0
20241030,094200,47173950,9460,9460,9460,9460,0
20241030,094100,47173950,9460,9460,9460,9460,2
20241030,094000,47155030,9460,9440,9460,9440,6
20241030,093900,47098370,9460,9460,9460,9460,1
20241030,093800,47088910,9460,9460,9460,9460,16
20241030,093700,46937550,9460,9460,9460,9460,10
20241030,093600,46842950,9470,9470,9470,9460,87
20241030,093500,46019780,9470,9460,9470,9460,92
20241030,093400,45149450,9420,9460,9460,9420,501
20241030,093300,40429130,9460,9460,9460,9460,1
20241030,093200,40419670,9460,9460,9460,9460,0
20241030,093100,40419670,9460,9460,9460,9460,53
20241030,093000,39918290,9430,9430,9430,9430,0
20241030,092900,39918290,9430,9430,9430,9430,0
20241030,092800,39918290,9430,9460,9460,9430,121
20241030,092700,38776960,9460,9460,9460,9440,36
20241030,092600,38436720,9460,9460,9460,9460,21
20241030,092500,38238060,9460,9460,9460,9460,1
20241030,092400,38228600,9460,9460,9460,9460,0
20241030,092300,38228600,9460,9460,9460,9460,0
20241030,092200,38228600,9460,9460,9460,9460,0
20241030,092100,38228600,9460,9460,9460,9460,10
20241030,092000,38134000,9460,9460,9460,9460,1
20241030,091900,38124540,9460,9450,9460,9450,370
20241030,091800,34626160,9430,9430,9430,9430,0
20241030,091700,34626160,9430,9430,9430,9430,0
20241030,091600,34626160,9430,9420,9430,9420,150
20241030,091500,33212160,9420,9420,9420,9420,10
20241030,091400,33117960,9380,9390,9400,9380,711
20241030,091300,26441760,9390,9420,9420,9390,268
20241030,091200,23924140,9400,9400,9400,9400,42
20241030,091100,23529340,9420,9420,9420,9420,52
20241030,091000,23039500,9420,9420,9420,9420,2
20241030,090900,23020660,9420,9400,9420,9400,16
20241030,090800,22869960,9390,9390,9390,9390,0
20241030,090700,22869960,9390,9430,9430,9390,155
20241030,090600,21414090,9420,9430,9430,9420,190
20241030,090500,19623150,9420,9410,9420,9380,129
20241030,090400,18410450,9400,9420,9420,9400,439
20241030,090300,14282300,9420,9460,9460,9420,1127
20241030,090200,3664880,9430,9470,9480,9430,54
20241030,090100,3154110,9470,9460,9500,9460,136
20241030,090000,1865600,9500,9520,9520,9500,196