KissMeData/239610/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,205600,123733430,15430,15430,15430,15430,428
20241030,205500,123733430,15430,15430,15430,15430,0
20241030,205400,123733430,15430,15430,15430,15430,0
20241030,205300,123733430,15430,15430,15430,15430,0
20241030,205200,123733430,15430,15430,15430,15430,0
20241030,205100,123733430,15430,15430,15430,15430,0
20241030,205000,123733430,15430,15430,15430,15430,0
20241030,204900,123733430,15430,15430,15430,15430,0
20241030,204800,123733430,15430,15430,15430,15430,0
20241030,204700,123733430,15430,15430,15430,15430,0
20241030,204600,123733430,15430,15430,15430,15430,0
20241030,204500,123733430,15430,15430,15430,15430,0
20241030,204400,123733430,15430,15430,15430,15430,0
20241030,204300,123733430,15430,15430,15430,15430,0
20241030,204200,123733430,15430,15430,15430,15430,0
20241030,204100,123733430,15430,15430,15430,15430,0
20241030,204000,123733430,15430,15430,15430,15430,0
20241030,203900,123733430,15430,15430,15430,15430,0
20241030,203800,123733430,15430,15430,15430,15430,0
20241030,203700,123733430,15430,15430,15430,15430,0
20241030,203600,123733430,15430,15430,15430,15430,0
20241030,203500,123733430,15430,15430,15430,15430,0
20241030,203400,123733430,15430,15430,15430,15430,0
20241030,203300,123733430,15430,15430,15430,15430,0
20241030,203200,123733430,15430,15430,15430,15430,0
20241030,203100,123733430,15430,15430,15430,15430,0
20241030,203000,123733430,15430,15430,15430,15430,0
20241030,202900,123733430,15430,15430,15430,15430,0
20241030,202800,123733430,15430,15430,15430,15430,0
20241030,202700,123733430,15430,15430,15430,15430,0
20241030,202600,123733430,15430,15430,15430,15430,428
20241030,202500,123733430,15430,15430,15430,15430,0
20241030,202400,123733430,15430,15430,15430,15430,0
20241030,202300,123733430,15430,15430,15430,15430,0
20241030,202200,123733430,15430,15430,15430,15430,0
20241030,202100,123733430,15430,15430,15430,15430,0
20241030,202000,123733430,15430,15430,15430,15430,0
20241030,201900,123733430,15430,15430,15430,15430,0
20241030,201800,123733430,15430,15430,15430,15430,0
20241030,201700,123733430,15430,15430,15430,15430,0
20241030,201600,123733430,15430,15430,15430,15430,0
20241030,201500,123733430,15430,15430,15430,15430,0
20241030,201400,123733430,15430,15430,15430,15430,0
20241030,201300,123733430,15430,15430,15430,15430,0
20241030,201200,123733430,15430,15430,15430,15430,0
20241030,201100,123733430,15430,15430,15430,15430,0
20241030,201000,123733430,15430,15430,15430,15430,0
20241030,200900,123733430,15430,15430,15430,15430,0
20241030,200800,123733430,15430,15430,15430,15430,0
20241030,200700,123733430,15430,15430,15430,15430,0
20241030,200600,123733430,15430,15430,15430,15430,0
20241030,200500,123733430,15430,15430,15430,15430,0
20241030,200400,123733430,15430,15430,15430,15430,0
20241030,200300,123733430,15430,15430,15430,15430,0
20241030,200200,123733430,15430,15430,15430,15430,0
20241030,200100,123733430,15430,15430,15430,15430,0
20241030,200000,123733430,15430,15430,15430,15430,0
20241030,195900,123733430,15430,15430,15430,15430,0
20241030,195800,123733430,15430,15430,15430,15430,0
20241030,195700,123733430,15430,15430,15430,15430,0
20241030,195600,123733430,15430,15430,15430,15430,428
20241030,195500,123733430,15430,15430,15430,15430,0
20241030,195400,123733430,15430,15430,15430,15430,0
20241030,195300,123733430,15430,15430,15430,15430,0
20241030,195200,123733430,15430,15430,15430,15430,0
20241030,195100,123733430,15430,15430,15430,15430,0
20241030,195000,123733430,15430,15430,15430,15430,0
20241030,194900,123733430,15430,15430,15430,15430,0
20241030,194800,123733430,15430,15430,15430,15430,0
20241030,194700,123733430,15430,15430,15430,15430,0
20241030,194600,123733430,15430,15430,15430,15430,0
20241030,194500,123733430,15430,15430,15430,15430,0
20241030,194400,123733430,15430,15430,15430,15430,0
20241030,194300,123733430,15430,15430,15430,15430,0
20241030,194200,123733430,15430,15430,15430,15430,0
20241030,194100,123733430,15430,15430,15430,15430,0
20241030,194000,123733430,15430,15430,15430,15430,0
20241030,193900,123733430,15430,15430,15430,15430,0
20241030,193800,123733430,15430,15430,15430,15430,0
20241030,193700,123733430,15430,15430,15430,15430,0
20241030,193600,123733430,15430,15430,15430,15430,0
20241030,193500,123733430,15430,15430,15430,15430,0
20241030,193400,123733430,15430,15430,15430,15430,0
20241030,193300,123733430,15430,15430,15430,15430,0
20241030,193200,123733430,15430,15430,15430,15430,0
20241030,193100,123733430,15430,15430,15430,15430,0
20241030,193000,123733430,15430,15430,15430,15430,0
20241030,192900,123733430,15430,15430,15430,15430,0
20241030,192800,123733430,15430,15430,15430,15430,0
20241030,192700,123733430,15430,15430,15430,15430,0
20241030,192600,123733430,15430,15430,15430,15430,428
20241030,192500,123733430,15430,15430,15430,15430,0
20241030,192400,123733430,15430,15430,15430,15430,0
20241030,192300,123733430,15430,15430,15430,15430,0
20241030,192200,123733430,15430,15430,15430,15430,0
20241030,192100,123733430,15430,15430,15430,15430,0
20241030,192000,123733430,15430,15430,15430,15430,0
20241030,191900,123733430,15430,15430,15430,15430,0
20241030,191800,123733430,15430,15430,15430,15430,0
20241030,191700,123733430,15430,15430,15430,15430,0
20241030,191600,123733430,15430,15430,15430,15430,0
20241030,191500,123733430,15430,15430,15430,15430,0
20241030,191400,123733430,15430,15430,15430,15430,0
20241030,191300,123733430,15430,15430,15430,15430,0
20241030,191200,123733430,15430,15430,15430,15430,0
20241030,191100,123733430,15430,15430,15430,15430,0
20241030,191000,123733430,15430,15430,15430,15430,0
20241030,190900,123733430,15430,15430,15430,15430,0
20241030,190800,123733430,15430,15430,15430,15430,0
20241030,190700,123733430,15430,15430,15430,15430,0
20241030,190600,123733430,15430,15430,15430,15430,0
20241030,190500,123733430,15430,15430,15430,15430,0
20241030,190400,123733430,15430,15430,15430,15430,0
20241030,190300,123733430,15430,15430,15430,15430,0
20241030,190200,123733430,15430,15430,15430,15430,0
20241030,190100,123733430,15430,15430,15430,15430,0
20241030,190000,123733430,15430,15430,15430,15430,0
20241030,185900,123733430,15430,15430,15430,15430,0
20241030,185800,123733430,15430,15430,15430,15430,0
20241030,185700,123733430,15430,15430,15430,15430,0
20241030,185600,123733430,15430,15430,15430,15430,428
20241030,185500,123733430,15430,15430,15430,15430,0
20241030,185400,123733430,15430,15430,15430,15430,0
20241030,185300,123733430,15430,15430,15430,15430,0
20241030,185200,123733430,15430,15430,15430,15430,0
20241030,185100,123733430,15430,15430,15430,15430,0
20241030,185000,123733430,15430,15430,15430,15430,0
20241030,184900,123733430,15430,15430,15430,15430,0
20241030,184800,123733430,15430,15430,15430,15430,0
20241030,184700,123733430,15430,15430,15430,15430,0
20241030,184600,123733430,15430,15430,15430,15430,0
20241030,184500,123733430,15430,15430,15430,15430,0
20241030,184400,123733430,15430,15430,15430,15430,0
20241030,184300,123733430,15430,15430,15430,15430,0
20241030,184200,123733430,15430,15430,15430,15430,0
20241030,184100,123733430,15430,15430,15430,15430,0
20241030,184000,123733430,15430,15430,15430,15430,0
20241030,183900,123733430,15430,15430,15430,15430,0
20241030,183800,123733430,15430,15430,15430,15430,0
20241030,183700,123733430,15430,15430,15430,15430,0
20241030,183600,123733430,15430,15430,15430,15430,0
20241030,183500,123733430,15430,15430,15430,15430,0
20241030,183400,123733430,15430,15430,15430,15430,0
20241030,183300,123733430,15430,15430,15430,15430,0
20241030,183200,123733430,15430,15430,15430,15430,0
20241030,183100,123733430,15430,15430,15430,15430,0
20241030,183000,123733430,15430,15430,15430,15430,0
20241030,182900,123733430,15430,15430,15430,15430,0
20241030,182800,123733430,15430,15430,15430,15430,0
20241030,182700,123733430,15430,15430,15430,15430,0
20241030,182600,123733430,15430,15430,15430,15430,428
20241030,182500,123733430,15430,15430,15430,15430,0
20241030,182400,123733430,15430,15430,15430,15430,0
20241030,182300,123733430,15430,15430,15430,15430,0
20241030,182200,123733430,15430,15430,15430,15430,0
20241030,182100,123733430,15430,15430,15430,15430,0
20241030,182000,123733430,15430,15430,15430,15430,0
20241030,181900,123733430,15430,15430,15430,15430,0
20241030,181800,123733430,15430,15430,15430,15430,0
20241030,181700,123733430,15430,15430,15430,15430,0
20241030,181600,123733430,15430,15430,15430,15430,0
20241030,181500,123733430,15430,15430,15430,15430,0
20241030,181400,123733430,15430,15430,15430,15430,0
20241030,181300,123733430,15430,15430,15430,15430,0
20241030,181200,123733430,15430,15430,15430,15430,0
20241030,181100,123733430,15430,15430,15430,15430,0
20241030,181000,123733430,15430,15430,15430,15430,0
20241030,180900,123733430,15430,15430,15430,15430,0
20241030,180800,123733430,15430,15430,15430,15430,0
20241030,180700,123733430,15430,15430,15430,15430,0
20241030,180600,123733430,15430,15430,15430,15430,0
20241030,180500,123733430,15430,15430,15430,15430,0
20241030,180400,123733430,15430,15430,15430,15430,0
20241030,180300,123733430,15430,15430,15430,15430,0
20241030,180200,123733430,15430,15430,15430,15430,0
20241030,180100,123733430,15430,15430,15430,15430,0
20241030,180000,123733430,15430,15430,15430,15430,0
20241030,175900,123733430,15430,15430,15430,15430,0
20241030,175800,123733430,15430,15430,15430,15430,0
20241030,175700,123733430,15430,15430,15430,15430,0
20241030,175600,123733430,15430,15430,15430,15430,428
20241030,175500,123733430,15430,15430,15430,15430,0
20241030,175400,123733430,15430,15430,15430,15430,0
20241030,175300,123733430,15430,15430,15430,15430,0
20241030,175200,123733430,15430,15430,15430,15430,0
20241030,175100,123733430,15430,15430,15430,15430,0
20241030,175000,123733430,15430,15430,15430,15430,0
20241030,174900,123733430,15430,15430,15430,15430,0
20241030,174800,123733430,15430,15430,15430,15430,0
20241030,174700,123733430,15430,15430,15430,15430,0
20241030,174600,123733430,15430,15430,15430,15430,0
20241030,174500,123733430,15430,15430,15430,15430,0
20241030,174400,123733430,15430,15430,15430,15430,0
20241030,174300,123733430,15430,15430,15430,15430,0
20241030,174200,123733430,15430,15430,15430,15430,0
20241030,174100,123733430,15430,15430,15430,15430,0
20241030,174000,123733430,15430,15430,15430,15430,0
20241030,173900,123733430,15430,15430,15430,15430,0
20241030,173800,123733430,15430,15430,15430,15430,0
20241030,173700,123733430,15430,15430,15430,15430,0
20241030,173600,123733430,15430,15430,15430,15430,0
20241030,173500,123733430,15430,15430,15430,15430,0
20241030,173400,123733430,15430,15430,15430,15430,0
20241030,173300,123733430,15430,15430,15430,15430,0
20241030,173200,123733430,15430,15430,15430,15430,0
20241030,173100,123733430,15430,15430,15430,15430,0
20241030,173000,123733430,15430,15430,15430,15430,0
20241030,172900,123733430,15430,15430,15430,15430,0
20241030,172800,123733430,15430,15430,15430,15430,0
20241030,172700,123733430,15430,15430,15430,15430,0
20241030,172600,123733430,15430,15430,15430,15430,428
20241030,172500,123733430,15430,15430,15430,15430,0
20241030,172400,123733430,15430,15430,15430,15430,0
20241030,172300,123733430,15430,15430,15430,15430,0
20241030,172200,123733430,15430,15430,15430,15430,0
20241030,172100,123733430,15430,15430,15430,15430,0
20241030,172000,123733430,15430,15430,15430,15430,0
20241030,171900,123733430,15430,15430,15430,15430,0
20241030,171800,123733430,15430,15430,15430,15430,0
20241030,171700,123733430,15430,15430,15430,15430,0
20241030,171600,123733430,15430,15430,15430,15430,0
20241030,171500,123733430,15430,15430,15430,15430,0
20241030,171400,123733430,15430,15430,15430,15430,0
20241030,171300,123733430,15430,15430,15430,15430,0
20241030,171200,123733430,15430,15430,15430,15430,0
20241030,171100,123733430,15430,15430,15430,15430,0
20241030,171000,123733430,15430,15430,15430,15430,0
20241030,170900,123733430,15430,15430,15430,15430,0
20241030,170800,123733430,15430,15430,15430,15430,0
20241030,170700,123733430,15430,15430,15430,15430,0
20241030,170600,123733430,15430,15430,15430,15430,0
20241030,170500,123733430,15430,15430,15430,15430,0
20241030,170400,123733430,15430,15430,15430,15430,0
20241030,170300,123733430,15430,15430,15430,15430,0
20241030,170200,123733430,15430,15430,15430,15430,0
20241030,170100,123733430,15430,15430,15430,15430,0
20241030,170000,123733430,15430,15430,15430,15430,0
20241030,165900,123733430,15430,15430,15430,15430,0
20241030,165800,123733430,15430,15430,15430,15430,0
20241030,165700,123733430,15430,15430,15430,15430,0
20241030,165600,123733430,15430,15430,15430,15430,428
20241030,165500,123733430,15430,15430,15430,15430,0
20241030,165400,123733430,15430,15430,15430,15430,0
20241030,165300,123733430,15430,15430,15430,15430,0
20241030,165200,123733430,15430,15430,15430,15430,0
20241030,165100,123733430,15430,15430,15430,15430,0
20241030,165000,123733430,15430,15430,15430,15430,0
20241030,164900,123733430,15430,15430,15430,15430,0
20241030,164800,123733430,15430,15430,15430,15430,0
20241030,164700,123733430,15430,15430,15430,15430,0
20241030,164600,123733430,15430,15430,15430,15430,0
20241030,164500,123733430,15430,15430,15430,15430,0
20241030,164400,123733430,15430,15430,15430,15430,0
20241030,164300,123733430,15430,15430,15430,15430,0
20241030,164200,123733430,15430,15430,15430,15430,0
20241030,164100,123733430,15430,15430,15430,15430,0
20241030,164000,123733430,15430,15430,15430,15430,0
20241030,163900,123733430,15430,15430,15430,15430,0
20241030,163800,123733430,15430,15430,15430,15430,0
20241030,163700,123733430,15430,15430,15430,15430,0
20241030,163600,123733430,15430,15430,15430,15430,0
20241030,163500,123733430,15430,15430,15430,15430,0
20241030,163400,123733430,15430,15430,15430,15430,0
20241030,163300,123733430,15430,15430,15430,15430,0
20241030,163200,123733430,15430,15430,15430,15430,0
20241030,163100,123733430,15430,15430,15430,15430,0
20241030,163000,123733430,15430,15430,15430,15430,0
20241030,162900,123733430,15430,15430,15430,15430,0
20241030,162800,123733430,15430,15430,15430,15430,0
20241030,162700,123733430,15430,15430,15430,15430,0
20241030,162600,123733430,15430,15430,15430,15430,428
20241030,162500,123733430,15430,15430,15430,15430,0
20241030,162400,123733430,15430,15430,15430,15430,0
20241030,162300,123733430,15430,15430,15430,15430,0
20241030,162200,123733430,15430,15430,15430,15430,0
20241030,162100,123733430,15430,15430,15430,15430,0
20241030,162000,123733430,15430,15430,15430,15430,0
20241030,161900,123733430,15430,15430,15430,15430,0
20241030,161800,123733430,15430,15430,15430,15430,0
20241030,161700,123733430,15430,15430,15430,15430,0
20241030,161600,123733430,15430,15430,15430,15430,0
20241030,161500,123733430,15430,15430,15430,15430,0
20241030,161400,123733430,15430,15430,15430,15430,0
20241030,161300,123733430,15430,15430,15430,15430,0
20241030,161200,123733430,15430,15430,15430,15430,0
20241030,161100,123733430,15430,15430,15430,15430,0
20241030,161000,123733430,15430,15430,15430,15430,0
20241030,160900,123733430,15430,15430,15430,15430,0
20241030,160800,123733430,15430,15430,15430,15430,0
20241030,160700,123733430,15430,15430,15430,15430,0
20241030,160600,123733430,15430,15430,15430,15430,0
20241030,160500,123733430,15430,15430,15430,15430,0
20241030,160400,123733430,15430,15430,15430,15430,0
20241030,160300,123733430,15430,15430,15430,15430,0
20241030,160200,123733430,15430,15430,15430,15430,0
20241030,160100,123733430,15430,15430,15430,15430,0
20241030,160000,123733430,15430,15430,15430,15430,0
20241030,155900,123733430,15430,15430,15430,15430,0
20241030,155800,123733430,15430,15430,15430,15430,0
20241030,155700,123733430,15430,15430,15430,15430,0
20241030,155600,123733430,15430,15430,15430,15430,428
20241030,155500,123733430,15430,15430,15430,15430,0
20241030,155400,123733430,15430,15430,15430,15430,0
20241030,155300,123733430,15430,15430,15430,15430,0
20241030,155200,123733430,15430,15430,15430,15430,0
20241030,155100,123733430,15430,15430,15430,15430,0
20241030,155000,123733430,15430,15430,15430,15430,0
20241030,154900,123733430,15430,15430,15430,15430,0
20241030,154800,123733430,15430,15430,15430,15430,0
20241030,154700,123733430,15430,15430,15430,15430,0
20241030,154600,123733430,15430,15430,15430,15430,0
20241030,154500,123733430,15430,15430,15430,15430,0
20241030,154400,123733430,15430,15430,15430,15430,0
20241030,154300,123733430,15430,15430,15430,15430,0
20241030,154200,123733430,15430,15430,15430,15430,0
20241030,154100,123733430,15430,15430,15430,15430,0
20241030,154000,123733430,15430,15430,15430,15430,0
20241030,153900,123733430,15430,15430,15430,15430,0
20241030,153800,123733430,15430,15430,15430,15430,0
20241030,153700,123733430,15430,15430,15430,15430,0
20241030,153600,123733430,15430,15430,15430,15430,0
20241030,153500,123733430,15430,15430,15430,15430,0
20241030,153400,123733430,15430,15430,15430,15430,0
20241030,153300,123733430,15430,15430,15430,15430,0
20241030,153200,123733430,15430,15430,15430,15430,0
20241030,153100,123733430,15430,15430,15430,15430,0
20241030,153000,123733430,15430,15430,15430,15430,428
20241030,152900,117129390,15270,15270,15270,15270,0
20241030,152800,117129390,15270,15270,15270,15270,0
20241030,152700,117129390,15270,15270,15270,15270,0
20241030,152600,117129390,15270,15270,15270,15270,0
20241030,152500,117129390,15270,15270,15270,15270,0
20241030,152400,117129390,15270,15270,15270,15270,0
20241030,152300,117129390,15270,15270,15270,15270,0
20241030,152200,117129390,15270,15270,15270,15270,0
20241030,152100,117129390,15270,15270,15270,15270,0
20241030,152000,117129390,15270,15270,15270,15270,0
20241030,151900,117129390,15270,15270,15270,15270,0
20241030,151800,117129390,15270,15430,15430,15270,357
20241030,151700,111666360,15410,15410,15410,15410,18
20241030,151600,111388980,15410,15410,15410,15410,0
20241030,151500,111388980,15410,15410,15410,15410,27
20241030,151400,110972910,15410,15410,15410,15410,1
20241030,151300,110957500,15410,15410,15410,15410,0
20241030,151200,110957500,15410,15410,15410,15410,6
20241030,151100,110865040,15420,15420,15420,15420,0
20241030,151000,110865040,15420,15420,15420,15420,0
20241030,150900,110865040,15420,15420,15420,15420,0
20241030,150800,110865040,15420,15420,15420,15420,55
20241030,150700,110016940,15320,15320,15320,15320,20
20241030,150600,109710540,15430,15430,15430,15430,0
20241030,150500,109710540,15430,15430,15430,15430,9
20241030,150400,109571670,15430,15430,15430,15430,10
20241030,150300,109417370,15430,15430,15430,15430,13
20241030,150200,109216780,15420,15420,15420,15420,304
20241030,150100,104529100,15420,15420,15420,15420,0
20241030,150000,104529100,15420,15420,15420,15420,0
20241030,145900,104529100,15420,15410,15420,15410,17
20241030,145800,104267120,15410,15410,15410,15410,0
20241030,145700,104267120,15410,15410,15410,15410,0
20241030,145600,104267120,15410,15410,15410,15410,12
20241030,145500,104082200,15400,15400,15400,15400,0
20241030,145400,104082200,15400,15310,15400,15310,4
20241030,145300,104020780,15420,15400,15420,15400,217
20241030,145200,100678680,15300,15300,15300,15300,72
20241030,145100,99577080,15300,15300,15300,15300,30
20241030,145000,99118080,15400,15400,15400,15400,3
20241030,144900,99071880,15400,15400,15400,15400,10
20241030,144800,98917880,15400,15400,15400,15400,0
20241030,144700,98917880,15400,15400,15400,15400,0
20241030,144600,98917880,15400,15400,15400,15400,0
20241030,144500,98917880,15400,15400,15400,15400,0
20241030,144400,98917880,15400,15400,15400,15400,2
20241030,144300,98887080,15400,15400,15400,15300,151
20241030,144200,96574490,15300,15300,15300,15300,0
20241030,144100,96574490,15300,15350,15350,15300,149
20241030,144000,94294370,15410,15410,15410,15410,0
20241030,143900,94294370,15410,15410,15410,15410,0
20241030,143800,94294370,15410,15410,15410,15410,0
20241030,143700,94294370,15410,15410,15410,15410,0
20241030,143600,94294370,15410,15410,15410,15410,0
20241030,143500,94294370,15410,15410,15410,15410,70
20241030,143400,93215670,15400,15400,15400,15400,0
20241030,143300,93215670,15400,15400,15400,15400,0
20241030,143200,93215670,15400,15350,15400,15350,35
20241030,143100,92676720,15330,15330,15330,15330,0
20241030,143000,92676720,15330,15330,15330,15330,0
20241030,142900,92676720,15330,15330,15330,15330,0
20241030,142800,92676720,15330,15330,15330,15330,0
20241030,142700,92676720,15330,15330,15330,15330,0
20241030,142600,92676720,15330,15330,15330,15330,10
20241030,142500,92523420,15330,15330,15330,15330,0
20241030,142400,92523420,15330,15330,15330,15330,0
20241030,142300,92523420,15330,15330,15330,15330,0
20241030,142200,92523420,15330,15330,15330,15330,0
20241030,142100,92523420,15330,15330,15330,15330,0
20241030,142000,92523420,15330,15400,15400,15330,5
20241030,141900,92446700,15420,15420,15420,15420,1
20241030,141800,92431280,15410,15410,15410,15410,0
20241030,141700,92431280,15410,15410,15410,15410,0
20241030,141600,92431280,15410,15410,15410,15410,1
20241030,141500,92415870,15410,15410,15410,15410,0
20241030,141400,92415870,15410,15410,15410,15410,10
20241030,141300,92261770,15410,15410,15410,15410,0
20241030,141200,92261770,15410,15410,15410,15410,0
20241030,141100,92261770,15410,15410,15410,15410,10
20241030,141000,92107670,15400,15400,15400,15400,2
20241030,140900,92076870,15390,15390,15390,15390,2
20241030,140800,92046090,15340,15400,15400,15330,30
20241030,140700,91585650,15400,15400,15400,15400,24
20241030,140600,91216050,15420,15420,15420,15420,1
20241030,140500,91200630,15400,15400,15400,15400,180
20241030,140400,88428630,15420,15420,15420,15420,8
20241030,140300,88305270,15390,15390,15390,15390,0
20241030,140200,88305270,15390,15390,15390,15390,2
20241030,140100,88274490,15420,15410,15420,15320,28
20241030,140000,87843580,15410,15410,15410,15410,0
20241030,135900,87843580,15410,15410,15410,15410,0
20241030,135800,87843580,15410,15410,15410,15410,1
20241030,135700,87828170,15320,15410,15420,15320,17
20241030,135600,87566280,15420,15420,15420,15420,0
20241030,135500,87566280,15420,15420,15420,15420,0
20241030,135400,87566280,15420,15420,15420,15420,1
20241030,135300,87550860,15310,15310,15310,15310,0
20241030,135200,87550860,15310,15310,15310,15310,0
20241030,135100,87550860,15310,15310,15310,15310,0
20241030,135000,87550860,15310,15310,15310,15310,0
20241030,134900,87550860,15310,15310,15310,15310,0
20241030,134800,87550860,15310,15310,15310,15310,0
20241030,134700,87550860,15310,15310,15310,15310,0
20241030,134600,87550860,15310,15310,15310,15310,0
20241030,134500,87550860,15310,15310,15310,15310,0
20241030,134400,87550860,15310,15310,15310,15310,0
20241030,134300,87550860,15310,15310,15310,15310,0
20241030,134200,87550860,15310,15310,15310,15310,0
20241030,134100,87550860,15310,15310,15310,15310,0
20241030,134000,87550860,15310,15310,15310,15310,30
20241030,133900,87091560,15310,15310,15310,15310,2
20241030,133800,87060940,15430,15430,15430,15430,1
20241030,133700,87045510,15380,15380,15380,15380,0
20241030,133600,87045510,15380,15380,15380,15380,77
20241030,133500,85861250,15380,15380,15380,15380,0
20241030,133400,85861250,15380,15380,15380,15380,0
20241030,133300,85861250,15380,15380,15380,15380,0
20241030,133200,85861250,15380,15380,15380,15380,0
20241030,133100,85861250,15380,15380,15380,15380,10
20241030,133000,85707450,15380,15380,15380,15380,0
20241030,132900,85707450,15380,15380,15380,15380,0
20241030,132800,85707450,15380,15380,15380,15380,12
20241030,132700,85522890,15380,15330,15380,15330,20
20241030,132600,85215920,15330,15330,15330,15330,1
20241030,132500,85200590,15260,15270,15270,15260,130
20241030,132400,83216390,15260,15260,15260,15260,0
20241030,132300,83216390,15260,15260,15260,15260,0
20241030,132200,83216390,15260,15290,15290,15260,844
20241030,132100,70331260,15300,15330,15330,15300,42
20241030,132000,69688410,15330,15330,15330,15330,25
20241030,131900,69305160,15360,15350,15360,15340,112
20241030,131800,67586820,15350,15350,15350,15350,2
20241030,131700,67556120,15360,15360,15360,15360,0
20241030,131600,67556120,15360,15360,15360,15360,4
20241030,131500,67494680,15360,15360,15360,15360,1
20241030,131400,67479320,15370,15370,15370,15370,0
20241030,131300,67479320,15370,15370,15370,15370,0
20241030,131200,67479320,15370,15370,15370,15370,5
20241030,131100,67402470,15380,15380,15380,15380,12
20241030,131000,67217910,15380,15380,15380,15380,0
20241030,130900,67217910,15380,15380,15380,15380,0
20241030,130800,67217910,15380,15380,15380,15380,5
20241030,130700,67141010,15400,15400,15400,15400,0
20241030,130600,67141010,15400,15400,15400,15400,0
20241030,130500,67141010,15400,15400,15400,15400,0
20241030,130400,67141010,15400,15400,15400,15400,58
20241030,130300,66247810,15400,15400,15400,15400,0
20241030,130200,66247810,15400,15400,15400,15400,33
20241030,130100,65739610,15390,15390,15390,15390,0
20241030,130000,65739610,15390,15390,15390,15390,0
20241030,125900,65739610,15390,15390,15390,15390,0
20241030,125800,65739610,15390,15390,15390,15390,0
20241030,125700,65739610,15390,15390,15390,15390,0
20241030,125600,65739610,15390,15390,15390,15390,0
20241030,125500,65739610,15390,15390,15390,15390,5
20241030,125400,65662660,15390,15390,15390,15390,0
20241030,125300,65662660,15390,15390,15390,15390,0
20241030,125200,65662660,15390,15390,15390,15390,0
20241030,125100,65662660,15390,15390,15390,15390,0
20241030,125000,65662660,15390,15390,15390,15390,19
20241030,124900,65370250,15380,15380,15380,15380,0
20241030,124800,65370250,15380,15380,15380,15380,0
20241030,124700,65370250,15380,15380,15380,15380,0
20241030,124600,65370250,15380,15380,15380,15380,0
20241030,124500,65370250,15380,15380,15380,15380,0
20241030,124400,65370250,15380,15380,15380,15380,0
20241030,124300,65370250,15380,15380,15380,15380,90
20241030,124200,63986050,15360,15360,15360,15360,0
20241030,124100,63986050,15360,15360,15360,15360,0
20241030,124000,63986050,15360,15360,15360,15360,0
20241030,123900,63986050,15360,15360,15360,15360,0
20241030,123800,63986050,15360,15360,15360,15360,0
20241030,123700,63986050,15360,15360,15360,15360,0
20241030,123600,63986050,15360,15360,15360,15360,78
20241030,123500,62787970,15420,15420,15420,15420,0
20241030,123400,62787970,15420,15420,15420,15420,0
20241030,123300,62787970,15420,15420,15420,15420,1
20241030,123200,62772550,15360,15360,15360,15360,0
20241030,123100,62772550,15360,15360,15360,15360,14
20241030,123000,62557510,15360,15360,15360,15360,0
20241030,122900,62557510,15360,15400,15400,15360,266
20241030,122800,58463430,15460,15460,15460,15460,6
20241030,122700,58370670,15460,15460,15460,15460,0
20241030,122600,58370670,15460,15460,15460,15460,0
20241030,122500,58370670,15460,15460,15460,15460,0
20241030,122400,58370670,15460,15460,15460,15460,5
20241030,122300,58293370,15460,15460,15460,15460,0
20241030,122200,58293370,15460,15460,15460,15460,0
20241030,122100,58293370,15460,15460,15460,15460,1
20241030,122000,58277910,15460,15460,15460,15460,387
20241030,121900,52294890,15470,15470,15470,15470,0
20241030,121800,52294890,15470,15470,15470,15470,0
20241030,121700,52294890,15470,15470,15470,15470,0
20241030,121600,52294890,15470,15470,15470,15470,50
20241030,121500,51521390,15490,15490,15490,15490,0
20241030,121400,51521390,15490,15490,15490,15490,0
20241030,121300,51521390,15490,15490,15490,15490,0
20241030,121200,51521390,15490,15490,15490,15490,0
20241030,121100,51521390,15490,15490,15490,15490,0
20241030,121000,51521390,15490,15490,15490,15490,0
20241030,120900,51521390,15490,15490,15490,15490,0
20241030,120800,51521390,15490,15490,15490,15490,0
20241030,120700,51521390,15490,15490,15490,15490,0
20241030,120600,51521390,15490,15490,15490,15490,0
20241030,120500,51521390,15490,15490,15490,15490,0
20241030,120400,51521390,15490,15490,15490,15490,0
20241030,120300,51521390,15490,15490,15490,15490,0
20241030,120200,51521390,15490,15490,15490,15490,31
20241030,120100,51041200,15400,15420,15420,15400,119
20241030,120000,49207390,15490,15490,15490,15490,0
20241030,115900,49207390,15490,15490,15490,15490,0
20241030,115800,49207390,15490,15490,15490,15490,0
20241030,115700,49207390,15490,15490,15490,15490,3
20241030,115600,49160920,15490,15490,15490,15490,0
20241030,115500,49160920,15490,15420,15490,15420,61
20241030,115400,48220160,15510,15510,15510,15510,1
20241030,115300,48204650,15430,15450,15450,15430,349
20241030,115200,42815010,15450,15450,15450,15450,0
20241030,115100,42815010,15450,15470,15470,15450,62
20241030,115000,41856990,15470,15480,15480,15470,5
20241030,114900,41779600,15500,15500,15500,15500,5
20241030,114800,41702100,15500,15500,15500,15500,0
20241030,114700,41702100,15500,15500,15500,15500,0
20241030,114600,41702100,15500,15500,15500,15500,0
20241030,114500,41702100,15500,15500,15500,15500,0
20241030,114400,41702100,15500,15500,15500,15500,0
20241030,114300,41702100,15500,15500,15500,15500,0
20241030,114200,41702100,15500,15500,15500,15500,0
20241030,114100,41702100,15500,15500,15500,15500,0
20241030,114000,41702100,15500,15500,15500,15500,0
20241030,113900,41702100,15500,15500,15500,15500,0
20241030,113800,41702100,15500,15500,15500,15500,0
20241030,113700,41702100,15500,15510,15510,15500,30
20241030,113600,41237050,15570,15570,15570,15570,7
20241030,113500,41128060,15570,15570,15570,15570,0
20241030,113400,41128060,15570,15570,15570,15570,0
20241030,113300,41128060,15570,15570,15570,15570,0
20241030,113200,41128060,15570,15570,15570,15570,0
20241030,113100,41128060,15570,15570,15570,15570,0
20241030,113000,41128060,15570,15570,15570,15570,0
20241030,112900,41128060,15570,15570,15570,15570,1
20241030,112800,41112490,15480,15480,15480,15480,1
20241030,112700,41097010,15560,15560,15560,15560,0
20241030,112600,41097010,15560,15560,15560,15560,183
20241030,112500,38249530,15560,15560,15560,15560,0
20241030,112400,38249530,15560,15560,15560,15560,0
20241030,112300,38249530,15560,15560,15560,15560,6
20241030,112200,38156170,15560,15560,15560,15560,0
20241030,112100,38156170,15560,15560,15560,15560,1
20241030,112000,38140610,15480,15480,15480,15480,64
20241030,111900,37149890,15480,15480,15480,15480,0
20241030,111800,37149890,15480,15480,15480,15480,1
20241030,111700,37134410,15550,15550,15550,15550,0
20241030,111600,37134410,15550,15550,15550,15550,1
20241030,111500,37118860,15480,15480,15480,15480,0
20241030,111400,37118860,15480,15480,15480,15480,0
20241030,111300,37118860,15480,15480,15480,15480,0
20241030,111200,37118860,15480,15480,15480,15480,0
20241030,111100,37118860,15480,15480,15480,15480,0
20241030,111000,37118860,15480,15480,15480,15480,0
20241030,110900,37118860,15480,15480,15480,15480,0
20241030,110800,37118860,15480,15480,15480,15480,0
20241030,110700,37118860,15480,15480,15480,15480,0
20241030,110600,37118860,15480,15480,15480,15480,1
20241030,110500,37103380,15470,15470,15470,15470,0
20241030,110400,37103380,15470,15470,15470,15470,0
20241030,110300,37103380,15470,15470,15470,15470,0
20241030,110200,37103380,15470,15470,15470,15470,0
20241030,110100,37103380,15470,15470,15470,15470,0
20241030,110000,37103380,15470,15470,15470,15470,0
20241030,105900,37103380,15470,15470,15470,15470,0
20241030,105800,37103380,15470,15470,15470,15470,0
20241030,105700,37103380,15470,15470,15470,15470,0
20241030,105600,37103380,15470,15470,15470,15470,0
20241030,105500,37103380,15470,15470,15470,15470,1
20241030,105400,37087910,15560,15560,15560,15560,0
20241030,105300,37087910,15560,15520,15560,15520,100
20241030,105200,35532110,15460,15460,15460,15460,0
20241030,105100,35532110,15460,15460,15460,15460,0
20241030,105000,35532110,15460,15460,15460,15460,33
20241030,104900,35021930,15460,15460,15460,15460,0
20241030,104800,35021930,15460,15560,15560,15460,115
20241030,104700,33240180,15560,15560,15560,15560,0
20241030,104600,33240180,15560,15560,15560,15560,6
20241030,104500,33146820,15560,15560,15560,15560,0
20241030,104400,33146820,15560,15560,15560,15560,0
20241030,104300,33146820,15560,15560,15560,15560,0
20241030,104200,33146820,15560,15560,15560,15560,0
20241030,104100,33146820,15560,15560,15560,15560,0
20241030,104000,33146820,15560,15560,15560,15560,0
20241030,103900,33146820,15560,15560,15560,15560,2
20241030,103800,33115700,15460,15460,15460,15460,0
20241030,103700,33115700,15460,15460,15460,15460,0
20241030,103600,33115700,15460,15470,15470,15460,58
20241030,103500,32218870,15550,15550,15550,15550,0
20241030,103400,32218870,15550,15550,15550,15550,0
20241030,103300,32218870,15550,15550,15550,15550,0
20241030,103200,32218870,15550,15540,15550,15540,50
20241030,103100,31441460,15450,15450,15450,15450,0
20241030,103000,31441460,15450,15450,15450,15450,0
20241030,102900,31441460,15450,15450,15450,15450,0
20241030,102800,31441460,15450,15450,15450,15450,0
20241030,102700,31441460,15450,15450,15450,15450,0
20241030,102600,31441460,15450,15450,15450,15450,0
20241030,102500,31441460,15450,15450,15450,15450,20
20241030,102400,31132460,15440,15440,15440,15440,0
20241030,102300,31132460,15440,15440,15440,15440,10
20241030,102200,30978060,15430,15430,15430,15430,0
20241030,102100,30978060,15430,15430,15430,15430,0
20241030,102000,30978060,15430,15430,15430,15430,0
20241030,101900,30978060,15430,15430,15430,15430,0
20241030,101800,30978060,15430,15430,15430,15430,0
20241030,101700,30978060,15430,15430,15430,15430,0
20241030,101600,30978060,15430,15430,15430,15430,0
20241030,101500,30978060,15430,15430,15430,15430,0
20241030,101400,30978060,15430,15470,15470,15430,101
20241030,101300,29417390,15630,15590,15630,15590,40
20241030,101200,28793040,15600,15520,15600,15460,331
20241030,101100,23670120,15530,15580,15580,15530,46
20241030,101000,22954350,15600,15580,15600,15580,7
20241030,100900,22845170,15600,15600,15600,15600,6
20241030,100800,22751570,15600,15600,15600,15600,0
20241030,100700,22751570,15600,15600,15600,15600,0
20241030,100600,22751570,15600,15600,15600,15600,0
20241030,100500,22751570,15600,15600,15600,15600,0
20241030,100400,22751570,15600,15600,15600,15600,0
20241030,100300,22751570,15600,15600,15600,15600,0
20241030,100200,22751570,15600,15600,15600,15600,0
20241030,100100,22751570,15600,15600,15600,15600,5
20241030,100000,22673570,15560,15560,15560,15560,1
20241030,095900,22658010,15610,15610,15610,15610,0
20241030,095800,22658010,15610,15610,15610,15610,0
20241030,095700,22658010,15610,15610,15610,15610,0
20241030,095600,22658010,15610,15610,15610,15610,0
20241030,095500,22658010,15610,15610,15610,15610,0
20241030,095400,22658010,15610,15610,15610,15610,0
20241030,095300,22658010,15610,15610,15610,15610,0
20241030,095200,22658010,15610,15610,15610,15610,0
20241030,095100,22658010,15610,15610,15610,15610,0
20241030,095000,22658010,15610,15590,15610,15590,10
20241030,094900,22502020,15610,15610,15610,15610,1
20241030,094800,22486410,15590,15510,15590,15510,44
20241030,094700,21803650,15510,15510,15510,15510,20
20241030,094600,21493450,15510,15520,15520,15500,101
20241030,094500,19927120,15630,15630,15630,15630,0
20241030,094400,19927120,15630,15630,15630,15630,0
20241030,094300,19927120,15630,15630,15630,15630,0
20241030,094200,19927120,15630,15630,15630,15630,31
20241030,094100,19442590,15630,15630,15630,15630,0
20241030,094000,19442590,15630,15630,15630,15630,0
20241030,093900,19442590,15630,15630,15630,15630,1
20241030,093800,19426960,15650,15600,15650,15600,450
20241030,093700,12395840,15600,15590,15600,15590,40
20241030,093600,11772190,15590,15590,15590,15590,124
20241030,093500,9839030,15590,15520,15590,15520,177
20241030,093400,7084540,15530,15530,15530,15530,0
20241030,093300,7084540,15530,15530,15530,15530,0
20241030,093200,7084540,15530,15530,15530,15530,0
20241030,093100,7084540,15530,15530,15530,15530,31
20241030,093000,6603110,15530,15490,15530,15490,27
20241030,092900,6183840,15480,15450,15480,15450,11
20241030,092800,6013650,15430,15430,15430,15430,1
20241030,092700,5998220,15420,15420,15420,15420,58
20241030,092600,5103860,15420,15390,15420,15380,6
20241030,092500,5011520,15490,15490,15490,15490,0
20241030,092400,5011520,15490,15490,15490,15490,0
20241030,092300,5011520,15490,15490,15490,15490,0
20241030,092200,5011520,15490,15490,15490,15490,0
20241030,092100,5011520,15490,15490,15490,15490,0
20241030,092000,5011520,15490,15490,15490,15490,0
20241030,091900,5011520,15490,15490,15490,15490,3
20241030,091800,4965050,15550,15550,15550,15550,0
20241030,091700,4965050,15550,15300,15550,15300,43
20241030,091600,4302990,15380,15380,15380,15380,0
20241030,091500,4302990,15380,15380,15380,15380,0
20241030,091400,4302990,15380,15380,15380,15380,0
20241030,091300,4302990,15380,15290,15380,15290,11
20241030,091200,4134710,15380,15380,15380,15380,1
20241030,091100,4119330,15290,15300,15340,15290,25
20241030,091000,3736880,15390,15390,15390,15390,10
20241030,090900,3582980,15390,15300,15390,15300,34
20241030,090800,3062600,15410,15410,15410,15410,1
20241030,090700,3047190,15410,15410,15410,15410,6
20241030,090600,2954730,15260,15260,15260,15260,0
20241030,090500,2954730,15260,15310,15310,15260,120
20241030,090400,1121400,15310,15310,15410,15310,16
20241030,090300,876340,15310,15310,15310,15310,0
20241030,090200,876340,15310,15310,15310,15310,10
20241030,090100,723240,15310,15350,15350,15310,11
20241030,090000,554430,15400,15410,15410,15400,36