KissMeData/249420/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,205900,817401310,13630,13630,13630,13630,1410
20241030,205800,817401310,13630,13630,13630,13630,0
20241030,205700,817401310,13630,13630,13630,13630,0
20241030,205600,817401310,13630,13630,13630,13630,0
20241030,205500,817401310,13630,13630,13630,13630,0
20241030,205400,817401310,13630,13630,13630,13630,0
20241030,205300,817401310,13630,13630,13630,13630,0
20241030,205200,817401310,13630,13630,13630,13630,0
20241030,205100,817401310,13630,13630,13630,13630,0
20241030,205000,817401310,13630,13630,13630,13630,0
20241030,204900,817401310,13630,13630,13630,13630,0
20241030,204800,817401310,13630,13630,13630,13630,0
20241030,204700,817401310,13630,13630,13630,13630,0
20241030,204600,817401310,13630,13630,13630,13630,0
20241030,204500,817401310,13630,13630,13630,13630,0
20241030,204400,817401310,13630,13630,13630,13630,0
20241030,204300,817401310,13630,13630,13630,13630,0
20241030,204200,817401310,13630,13630,13630,13630,0
20241030,204100,817401310,13630,13630,13630,13630,0
20241030,204000,817401310,13630,13630,13630,13630,0
20241030,203900,817401310,13630,13630,13630,13630,0
20241030,203800,817401310,13630,13630,13630,13630,0
20241030,203700,817401310,13630,13630,13630,13630,0
20241030,203600,817401310,13630,13630,13630,13630,0
20241030,203500,817401310,13630,13630,13630,13630,0
20241030,203400,817401310,13630,13630,13630,13630,0
20241030,203300,817401310,13630,13630,13630,13630,0
20241030,203200,817401310,13630,13630,13630,13630,0
20241030,203100,817401310,13630,13630,13630,13630,0
20241030,203000,817401310,13630,13630,13630,13630,0
20241030,202900,817401310,13630,13630,13630,13630,1410
20241030,202800,817401310,13630,13630,13630,13630,0
20241030,202700,817401310,13630,13630,13630,13630,0
20241030,202600,817401310,13630,13630,13630,13630,0
20241030,202500,817401310,13630,13630,13630,13630,0
20241030,202400,817401310,13630,13630,13630,13630,0
20241030,202300,817401310,13630,13630,13630,13630,0
20241030,202200,817401310,13630,13630,13630,13630,0
20241030,202100,817401310,13630,13630,13630,13630,0
20241030,202000,817401310,13630,13630,13630,13630,0
20241030,201900,817401310,13630,13630,13630,13630,0
20241030,201800,817401310,13630,13630,13630,13630,0
20241030,201700,817401310,13630,13630,13630,13630,0
20241030,201600,817401310,13630,13630,13630,13630,0
20241030,201500,817401310,13630,13630,13630,13630,0
20241030,201400,817401310,13630,13630,13630,13630,0
20241030,201300,817401310,13630,13630,13630,13630,0
20241030,201200,817401310,13630,13630,13630,13630,0
20241030,201100,817401310,13630,13630,13630,13630,0
20241030,201000,817401310,13630,13630,13630,13630,0
20241030,200900,817401310,13630,13630,13630,13630,0
20241030,200800,817401310,13630,13630,13630,13630,0
20241030,200700,817401310,13630,13630,13630,13630,0
20241030,200600,817401310,13630,13630,13630,13630,0
20241030,200500,817401310,13630,13630,13630,13630,0
20241030,200400,817401310,13630,13630,13630,13630,0
20241030,200300,817401310,13630,13630,13630,13630,0
20241030,200200,817401310,13630,13630,13630,13630,0
20241030,200100,817401310,13630,13630,13630,13630,0
20241030,200000,817401310,13630,13630,13630,13630,0
20241030,195900,817401310,13630,13630,13630,13630,1410
20241030,195800,817401310,13630,13630,13630,13630,0
20241030,195700,817401310,13630,13630,13630,13630,0
20241030,195600,817401310,13630,13630,13630,13630,0
20241030,195500,817401310,13630,13630,13630,13630,0
20241030,195400,817401310,13630,13630,13630,13630,0
20241030,195300,817401310,13630,13630,13630,13630,0
20241030,195200,817401310,13630,13630,13630,13630,0
20241030,195100,817401310,13630,13630,13630,13630,0
20241030,195000,817401310,13630,13630,13630,13630,0
20241030,194900,817401310,13630,13630,13630,13630,0
20241030,194800,817401310,13630,13630,13630,13630,0
20241030,194700,817401310,13630,13630,13630,13630,0
20241030,194600,817401310,13630,13630,13630,13630,0
20241030,194500,817401310,13630,13630,13630,13630,0
20241030,194400,817401310,13630,13630,13630,13630,0
20241030,194300,817401310,13630,13630,13630,13630,0
20241030,194200,817401310,13630,13630,13630,13630,0
20241030,194100,817401310,13630,13630,13630,13630,0
20241030,194000,817401310,13630,13630,13630,13630,0
20241030,193900,817401310,13630,13630,13630,13630,0
20241030,193800,817401310,13630,13630,13630,13630,0
20241030,193700,817401310,13630,13630,13630,13630,0
20241030,193600,817401310,13630,13630,13630,13630,0
20241030,193500,817401310,13630,13630,13630,13630,0
20241030,193400,817401310,13630,13630,13630,13630,0
20241030,193300,817401310,13630,13630,13630,13630,0
20241030,193200,817401310,13630,13630,13630,13630,0
20241030,193100,817401310,13630,13630,13630,13630,0
20241030,193000,817401310,13630,13630,13630,13630,0
20241030,192900,817401310,13630,13630,13630,13630,1410
20241030,192800,817401310,13630,13630,13630,13630,0
20241030,192700,817401310,13630,13630,13630,13630,0
20241030,192600,817401310,13630,13630,13630,13630,0
20241030,192500,817401310,13630,13630,13630,13630,0
20241030,192400,817401310,13630,13630,13630,13630,0
20241030,192300,817401310,13630,13630,13630,13630,0
20241030,192200,817401310,13630,13630,13630,13630,0
20241030,192100,817401310,13630,13630,13630,13630,0
20241030,192000,817401310,13630,13630,13630,13630,0
20241030,191900,817401310,13630,13630,13630,13630,0
20241030,191800,817401310,13630,13630,13630,13630,0
20241030,191700,817401310,13630,13630,13630,13630,0
20241030,191600,817401310,13630,13630,13630,13630,0
20241030,191500,817401310,13630,13630,13630,13630,0
20241030,191400,817401310,13630,13630,13630,13630,0
20241030,191300,817401310,13630,13630,13630,13630,0
20241030,191200,817401310,13630,13630,13630,13630,0
20241030,191100,817401310,13630,13630,13630,13630,0
20241030,191000,817401310,13630,13630,13630,13630,0
20241030,190900,817401310,13630,13630,13630,13630,0
20241030,190800,817401310,13630,13630,13630,13630,0
20241030,190700,817401310,13630,13630,13630,13630,0
20241030,190600,817401310,13630,13630,13630,13630,0
20241030,190500,817401310,13630,13630,13630,13630,0
20241030,190400,817401310,13630,13630,13630,13630,0
20241030,190300,817401310,13630,13630,13630,13630,0
20241030,190200,817401310,13630,13630,13630,13630,0
20241030,190100,817401310,13630,13630,13630,13630,0
20241030,190000,817401310,13630,13630,13630,13630,0
20241030,185900,817401310,13630,13630,13630,13630,1410
20241030,185800,817401310,13630,13630,13630,13630,0
20241030,185700,817401310,13630,13630,13630,13630,0
20241030,185600,817401310,13630,13630,13630,13630,0
20241030,185500,817401310,13630,13630,13630,13630,0
20241030,185400,817401310,13630,13630,13630,13630,0
20241030,185300,817401310,13630,13630,13630,13630,0
20241030,185200,817401310,13630,13630,13630,13630,0
20241030,185100,817401310,13630,13630,13630,13630,0
20241030,185000,817401310,13630,13630,13630,13630,0
20241030,184900,817401310,13630,13630,13630,13630,0
20241030,184800,817401310,13630,13630,13630,13630,0
20241030,184700,817401310,13630,13630,13630,13630,0
20241030,184600,817401310,13630,13630,13630,13630,0
20241030,184500,817401310,13630,13630,13630,13630,0
20241030,184400,817401310,13630,13630,13630,13630,0
20241030,184300,817401310,13630,13630,13630,13630,0
20241030,184200,817401310,13630,13630,13630,13630,0
20241030,184100,817401310,13630,13630,13630,13630,0
20241030,184000,817401310,13630,13630,13630,13630,0
20241030,183900,817401310,13630,13630,13630,13630,0
20241030,183800,817401310,13630,13630,13630,13630,0
20241030,183700,817401310,13630,13630,13630,13630,0
20241030,183600,817401310,13630,13630,13630,13630,0
20241030,183500,817401310,13630,13630,13630,13630,0
20241030,183400,817401310,13630,13630,13630,13630,0
20241030,183300,817401310,13630,13630,13630,13630,0
20241030,183200,817401310,13630,13630,13630,13630,0
20241030,183100,817401310,13630,13630,13630,13630,0
20241030,183000,817401310,13630,13630,13630,13630,0
20241030,182900,817401310,13630,13630,13630,13630,1410
20241030,182800,817401310,13630,13630,13630,13630,0
20241030,182700,817401310,13630,13630,13630,13630,0
20241030,182600,817401310,13630,13630,13630,13630,0
20241030,182500,817401310,13630,13630,13630,13630,0
20241030,182400,817401310,13630,13630,13630,13630,0
20241030,182300,817401310,13630,13630,13630,13630,0
20241030,182200,817401310,13630,13630,13630,13630,0
20241030,182100,817401310,13630,13630,13630,13630,0
20241030,182000,817401310,13630,13630,13630,13630,0
20241030,181900,817401310,13630,13630,13630,13630,0
20241030,181800,817401310,13630,13630,13630,13630,0
20241030,181700,817401310,13630,13630,13630,13630,0
20241030,181600,817401310,13630,13630,13630,13630,0
20241030,181500,817401310,13630,13630,13630,13630,0
20241030,181400,817401310,13630,13630,13630,13630,0
20241030,181300,817401310,13630,13630,13630,13630,0
20241030,181200,817401310,13630,13630,13630,13630,0
20241030,181100,817401310,13630,13630,13630,13630,0
20241030,181000,817401310,13630,13630,13630,13630,0
20241030,180900,817401310,13630,13630,13630,13630,0
20241030,180800,817401310,13630,13630,13630,13630,0
20241030,180700,817401310,13630,13630,13630,13630,0
20241030,180600,817401310,13630,13630,13630,13630,0
20241030,180500,817401310,13630,13630,13630,13630,0
20241030,180400,817401310,13630,13630,13630,13630,0
20241030,180300,817401310,13630,13630,13630,13630,0
20241030,180200,817401310,13630,13630,13630,13630,0
20241030,180100,817401310,13630,13630,13630,13630,0
20241030,180000,817401310,13630,13630,13630,13630,0
20241030,175900,817401310,13630,13630,13630,13630,1410
20241030,175800,817401310,13630,13630,13630,13630,0
20241030,175700,817401310,13630,13630,13630,13630,0
20241030,175600,817401310,13630,13630,13630,13630,0
20241030,175500,817401310,13630,13630,13630,13630,0
20241030,175400,817401310,13630,13630,13630,13630,0
20241030,175300,817401310,13630,13630,13630,13630,0
20241030,175200,817401310,13630,13630,13630,13630,0
20241030,175100,817401310,13630,13630,13630,13630,0
20241030,175000,817401310,13630,13630,13630,13630,0
20241030,174900,817401310,13630,13630,13630,13630,0
20241030,174800,817401310,13630,13630,13630,13630,0
20241030,174700,817401310,13630,13630,13630,13630,0
20241030,174600,817401310,13630,13630,13630,13630,0
20241030,174500,817401310,13630,13630,13630,13630,0
20241030,174400,817401310,13630,13630,13630,13630,0
20241030,174300,817401310,13630,13630,13630,13630,0
20241030,174200,817401310,13630,13630,13630,13630,0
20241030,174100,817401310,13630,13630,13630,13630,0
20241030,174000,817401310,13630,13630,13630,13630,0
20241030,173900,817401310,13630,13630,13630,13630,0
20241030,173800,817401310,13630,13630,13630,13630,0
20241030,173700,817401310,13630,13630,13630,13630,0
20241030,173600,817401310,13630,13630,13630,13630,0
20241030,173500,817401310,13630,13630,13630,13630,0
20241030,173400,817401310,13630,13630,13630,13630,0
20241030,173300,817401310,13630,13630,13630,13630,0
20241030,173200,817401310,13630,13630,13630,13630,0
20241030,173100,817401310,13630,13630,13630,13630,0
20241030,173000,817401310,13630,13630,13630,13630,0
20241030,172900,817401310,13630,13630,13630,13630,1410
20241030,172800,817401310,13630,13630,13630,13630,0
20241030,172700,817401310,13630,13630,13630,13630,0
20241030,172600,817401310,13630,13630,13630,13630,0
20241030,172500,817401310,13630,13630,13630,13630,0
20241030,172400,817401310,13630,13630,13630,13630,0
20241030,172300,817401310,13630,13630,13630,13630,0
20241030,172200,817401310,13630,13630,13630,13630,0
20241030,172100,817401310,13630,13630,13630,13630,0
20241030,172000,817401310,13630,13630,13630,13630,0
20241030,171900,817401310,13630,13630,13630,13630,0
20241030,171800,817401310,13630,13630,13630,13630,0
20241030,171700,817401310,13630,13630,13630,13630,0
20241030,171600,817401310,13630,13630,13630,13630,0
20241030,171500,817401310,13630,13630,13630,13630,0
20241030,171400,817401310,13630,13630,13630,13630,0
20241030,171300,817401310,13630,13630,13630,13630,0
20241030,171200,817401310,13630,13630,13630,13630,0
20241030,171100,817401310,13630,13630,13630,13630,0
20241030,171000,817401310,13630,13630,13630,13630,0
20241030,170900,817401310,13630,13630,13630,13630,0
20241030,170800,817401310,13630,13630,13630,13630,0
20241030,170700,817401310,13630,13630,13630,13630,0
20241030,170600,817401310,13630,13630,13630,13630,0
20241030,170500,817401310,13630,13630,13630,13630,0
20241030,170400,817401310,13630,13630,13630,13630,0
20241030,170300,817401310,13630,13630,13630,13630,0
20241030,170200,817401310,13630,13630,13630,13630,0
20241030,170100,817401310,13630,13630,13630,13630,0
20241030,170000,817401310,13630,13630,13630,13630,0
20241030,165900,817401310,13630,13630,13630,13630,1410
20241030,165800,817401310,13630,13630,13630,13630,0
20241030,165700,817401310,13630,13630,13630,13630,0
20241030,165600,817401310,13630,13630,13630,13630,0
20241030,165500,817401310,13630,13630,13630,13630,0
20241030,165400,817401310,13630,13630,13630,13630,0
20241030,165300,817401310,13630,13630,13630,13630,0
20241030,165200,817401310,13630,13630,13630,13630,0
20241030,165100,817401310,13630,13630,13630,13630,0
20241030,165000,817401310,13630,13630,13630,13630,0
20241030,164900,817401310,13630,13630,13630,13630,0
20241030,164800,817401310,13630,13630,13630,13630,0
20241030,164700,817401310,13630,13630,13630,13630,0
20241030,164600,817401310,13630,13630,13630,13630,0
20241030,164500,817401310,13630,13630,13630,13630,0
20241030,164400,817401310,13630,13630,13630,13630,0
20241030,164300,817401310,13630,13630,13630,13630,0
20241030,164200,817401310,13630,13630,13630,13630,0
20241030,164100,817401310,13630,13630,13630,13630,0
20241030,164000,817401310,13630,13630,13630,13630,0
20241030,163900,817401310,13630,13630,13630,13630,0
20241030,163800,817401310,13630,13630,13630,13630,0
20241030,163700,817401310,13630,13630,13630,13630,0
20241030,163600,817401310,13630,13630,13630,13630,0
20241030,163500,817401310,13630,13630,13630,13630,0
20241030,163400,817401310,13630,13630,13630,13630,0
20241030,163300,817401310,13630,13630,13630,13630,0
20241030,163200,817401310,13630,13630,13630,13630,0
20241030,163100,817401310,13630,13630,13630,13630,0
20241030,163000,817401310,13630,13630,13630,13630,0
20241030,162900,817401310,13630,13630,13630,13630,1410
20241030,162800,817401310,13630,13630,13630,13630,0
20241030,162700,817401310,13630,13630,13630,13630,0
20241030,162600,817401310,13630,13630,13630,13630,0
20241030,162500,817401310,13630,13630,13630,13630,0
20241030,162400,817401310,13630,13630,13630,13630,0
20241030,162300,817401310,13630,13630,13630,13630,0
20241030,162200,817401310,13630,13630,13630,13630,0
20241030,162100,817401310,13630,13630,13630,13630,0
20241030,162000,817401310,13630,13630,13630,13630,0
20241030,161900,817401310,13630,13630,13630,13630,0
20241030,161800,817401310,13630,13630,13630,13630,0
20241030,161700,817401310,13630,13630,13630,13630,0
20241030,161600,817401310,13630,13630,13630,13630,0
20241030,161500,817401310,13630,13630,13630,13630,0
20241030,161400,817401310,13630,13630,13630,13630,0
20241030,161300,817401310,13630,13630,13630,13630,0
20241030,161200,817401310,13630,13630,13630,13630,0
20241030,161100,817401310,13630,13630,13630,13630,0
20241030,161000,817401310,13630,13630,13630,13630,0
20241030,160900,817401310,13630,13630,13630,13630,0
20241030,160800,817401310,13630,13630,13630,13630,0
20241030,160700,817401310,13630,13630,13630,13630,0
20241030,160600,817401310,13630,13630,13630,13630,0
20241030,160500,817401310,13630,13630,13630,13630,0
20241030,160400,817401310,13630,13630,13630,13630,0
20241030,160300,817401310,13630,13630,13630,13630,0
20241030,160200,817401310,13630,13630,13630,13630,0
20241030,160100,817401310,13630,13630,13630,13630,0
20241030,160000,817401310,13630,13630,13630,13630,0
20241030,155900,817401310,13630,13630,13630,13630,1410
20241030,155800,817401310,13630,13630,13630,13630,0
20241030,155700,817401310,13630,13630,13630,13630,0
20241030,155600,817401310,13630,13630,13630,13630,0
20241030,155500,817401310,13630,13630,13630,13630,0
20241030,155400,817401310,13630,13630,13630,13630,0
20241030,155300,817401310,13630,13630,13630,13630,0
20241030,155200,817401310,13630,13630,13630,13630,0
20241030,155100,817401310,13630,13630,13630,13630,0
20241030,155000,817401310,13630,13630,13630,13630,0
20241030,154900,817401310,13630,13630,13630,13630,0
20241030,154800,817401310,13630,13630,13630,13630,0
20241030,154700,817401310,13630,13630,13630,13630,0
20241030,154600,817401310,13630,13630,13630,13630,0
20241030,154500,817401310,13630,13630,13630,13630,0
20241030,154400,817401310,13630,13630,13630,13630,0
20241030,154300,817401310,13630,13630,13630,13630,0
20241030,154200,817401310,13630,13630,13630,13630,0
20241030,154100,817401310,13630,13630,13630,13630,0
20241030,154000,817401310,13630,13630,13630,13630,0
20241030,153900,817401310,13630,13630,13630,13630,0
20241030,153800,817401310,13630,13630,13630,13630,0
20241030,153700,817401310,13630,13630,13630,13630,0
20241030,153600,817401310,13630,13630,13630,13630,0
20241030,153500,817401310,13630,13630,13630,13630,0
20241030,153400,817401310,13630,13630,13630,13630,0
20241030,153300,817401310,13630,13630,13630,13630,0
20241030,153200,817401310,13630,13630,13630,13630,0
20241030,153100,817401310,13630,13630,13630,13630,0
20241030,153000,817401310,13630,13630,13630,13630,1410
20241030,152900,798183010,13600,13600,13600,13600,0
20241030,152800,798183010,13600,13600,13600,13600,0
20241030,152700,798183010,13600,13600,13600,13600,0
20241030,152600,798183010,13600,13600,13600,13600,0
20241030,152500,798183010,13600,13600,13600,13600,0
20241030,152400,798183010,13600,13600,13600,13600,0
20241030,152300,798183010,13600,13600,13600,13600,0
20241030,152200,798183010,13600,13600,13600,13600,0
20241030,152100,798183010,13600,13600,13600,13600,0
20241030,152000,798183010,13600,13600,13600,13600,0
20241030,151900,798183010,13600,13600,13600,13600,217
20241030,151800,795231810,13600,13600,13600,13600,8
20241030,151700,795123010,13590,13600,13600,13590,155
20241030,151600,793015050,13600,13600,13600,13600,0
20241030,151500,793015050,13600,13620,13620,13600,161
20241030,151400,790825430,13630,13600,13630,13600,189
20241030,151300,788255000,13600,13600,13600,13600,41
20241030,151200,787697400,13600,13640,13640,13600,355
20241030,151100,782865280,13640,13640,13640,13640,5
20241030,151000,782797080,13640,13630,13640,13630,110
20241030,150900,781297480,13640,13640,13640,13640,10
20241030,150800,781161080,13620,13640,13640,13620,75
20241030,150700,780138120,13640,13640,13640,13640,0
20241030,150600,780138120,13640,13620,13640,13620,586
20241030,150500,772151900,13610,13620,13620,13610,244
20241030,150400,768828910,13620,13620,13620,13610,236
20241030,150300,765614930,13620,13620,13620,13620,0
20241030,150200,765614930,13620,13640,13640,13620,369
20241030,150100,760585470,13640,13670,13670,13640,51
20241030,150000,759889800,13670,13670,13670,13670,0
20241030,145900,759889800,13670,13640,13670,13640,31
20241030,145800,759466930,13640,13640,13640,13640,87
20241030,145700,758280250,13630,13630,13630,13630,0
20241030,145600,758280250,13630,13650,13650,13630,469
20241030,145500,751883230,13650,13650,13650,13650,30
20241030,145400,751473730,13650,13650,13650,13650,366
20241030,145300,746477830,13650,13670,13670,13650,313
20241030,145200,742199780,13670,13670,13670,13670,90
20241030,145100,740969480,13670,13670,13670,13670,0
20241030,145000,740969480,13670,13680,13680,13670,67
20241030,144900,740053260,13680,13680,13680,13680,0
20241030,144800,740053260,13680,13680,13680,13680,7
20241030,144700,739957500,13680,13680,13680,13680,0
20241030,144600,739957500,13680,13680,13680,13680,3
20241030,144500,739916460,13670,13670,13670,13670,6
20241030,144400,739834440,13670,13670,13670,13670,90
20241030,144300,738604140,13670,13670,13670,13670,139
20241030,144200,736704010,13670,13670,13670,13670,0
20241030,144100,736704010,13670,13670,13670,13670,33
20241030,144000,736252900,13700,13700,13700,13700,2
20241030,143900,736225500,13700,13700,13700,13700,5
20241030,143800,736157000,13740,13740,13740,13740,0
20241030,143700,736157000,13740,13740,13740,13740,3
20241030,143600,736115780,13750,13750,13750,13750,0
20241030,143500,736115780,13750,13750,13750,13750,0
20241030,143400,736115780,13750,13750,13750,13750,0
20241030,143300,736115780,13750,13750,13750,13750,0
20241030,143200,736115780,13750,13690,13750,13690,244
20241030,143100,732770100,13660,13660,13660,13660,0
20241030,143000,732770100,13660,13660,13660,13660,169
20241030,142900,730461560,13660,13670,13670,13660,352
20241030,142800,725652950,13660,13660,13660,13660,0
20241030,142700,725652950,13660,13660,13660,13660,1
20241030,142600,725639290,13670,13670,13670,13670,4
20241030,142500,725584610,13670,13670,13670,13670,20
20241030,142400,725311210,13670,13670,13670,13670,50
20241030,142300,724627710,13650,13650,13650,13650,4
20241030,142200,724573110,13670,13650,13670,13650,211
20241030,142100,721689740,13650,13660,13660,13650,208
20241030,142000,718849090,13670,13680,13680,13670,98
20241030,141900,717509160,13680,13680,13680,13680,0
20241030,141800,717509160,13680,13680,13680,13680,123
20241030,141700,715826520,13670,13670,13670,13670,0
20241030,141600,715826520,13670,13670,13670,13670,0
20241030,141500,715826520,13670,13670,13670,13670,9
20241030,141400,715703490,13680,13680,13680,13680,37
20241030,141300,715197330,13670,13670,13670,13670,150
20241030,141200,713146830,13670,13670,13670,13670,50
20241030,141100,712463330,13670,13670,13670,13670,0
20241030,141000,712463330,13670,13680,13680,13670,147
20241030,140900,710453130,13670,13680,13680,13670,245
20241030,140800,707102230,13670,13670,13670,13670,30
20241030,140700,706692130,13680,13680,13680,13680,109
20241030,140600,705201010,13680,13680,13680,13680,540
20241030,140500,697813810,13680,13680,13680,13680,19
20241030,140400,697553890,13680,13680,13680,13680,1
20241030,140300,697540210,13680,13680,13680,13680,598
20241030,140200,689359570,13680,13680,13680,13680,79
20241030,140100,688278850,13680,13700,13700,13680,676
20241030,140000,679025150,13700,13700,13700,13700,0
20241030,135900,679025150,13700,13690,13700,13690,68
20241030,135800,678094180,13700,13700,13700,13700,1
20241030,135700,678080480,13700,13700,13700,13700,16
20241030,135600,677861280,13700,13700,13700,13700,75
20241030,135500,676833780,13700,13720,13720,13700,865
20241030,135400,664980940,13720,13720,13720,13720,31
20241030,135300,664555620,13720,13720,13720,13720,496
20241030,135200,657750500,13720,13720,13720,13720,0
20241030,135100,657750500,13720,13720,13720,13720,12
20241030,135000,657585860,13720,13720,13730,13720,424
20241030,134900,651768480,13730,13730,13730,13730,40
20241030,134800,651219280,13730,13730,13730,13730,0
20241030,134700,651219280,13730,13730,13730,13730,53
20241030,134600,650491590,13730,13730,13730,13720,629
20241030,134500,641856120,13780,13780,13780,13780,0
20241030,134400,641856120,13780,13780,13780,13780,0
20241030,134300,641856120,13780,13780,13780,13780,1
20241030,134200,641842340,13780,13780,13780,13770,36
20241030,134100,641346460,13780,13780,13780,13780,1
20241030,134000,641332680,13780,13780,13780,13780,10
20241030,133900,641194880,13780,13780,13780,13780,2
20241030,133800,641167320,13790,13780,13790,13780,85
20241030,133700,639995190,13790,13780,13790,13780,2
20241030,133600,639967620,13800,13760,13800,13760,1270
20241030,133500,622459860,13760,13760,13760,13760,0
20241030,133400,622459860,13760,13720,13760,13720,475
20241030,133300,615937120,13750,13750,13750,13750,0
20241030,133200,615937120,13750,13750,13750,13750,1
20241030,133100,615923370,13750,13720,13750,13720,79
20241030,133000,614839460,13720,13730,13730,13720,169
20241030,132900,612520160,13720,13720,13720,13720,61
20241030,132800,611683240,13710,13710,13710,13710,0
20241030,132700,611683240,13710,13710,13710,13710,72
20241030,132600,610696120,13700,13700,13700,13700,0
20241030,132500,610696120,13700,13700,13700,13700,31
20241030,132400,610271420,13700,13700,13700,13700,15
20241030,132300,610065920,13700,13700,13700,13700,8
20241030,132200,609956320,13700,13700,13700,13700,0
20241030,132100,609956320,13700,13700,13700,13700,82
20241030,132000,608832920,13700,13700,13700,13700,88
20241030,131900,607627320,13710,13710,13710,13710,4
20241030,131800,607572480,13710,13710,13710,13710,3
20241030,131700,607531350,13700,13710,13710,13700,112
20241030,131600,605996930,13710,13710,13710,13710,1
20241030,131500,605983220,13710,13710,13710,13710,0
20241030,131400,605983220,13710,13710,13710,13710,35
20241030,131300,605503370,13710,13710,13710,13710,27
20241030,131200,605133200,13710,13710,13710,13710,136
20241030,131100,603268640,13710,13710,13710,13710,0
20241030,131000,603268640,13710,13710,13710,13710,1
20241030,130900,603254930,13720,13720,13720,13720,20
20241030,130800,602980530,13720,13720,13720,13720,83
20241030,130700,601841770,13720,13720,13720,13720,0
20241030,130600,601841770,13720,13720,13720,13720,36
20241030,130500,601347850,13730,13730,13730,13730,87
20241030,130400,600153340,13730,13730,13730,13730,51
20241030,130300,599453110,13730,13730,13730,13730,0
20241030,130200,599453110,13730,13730,13730,13730,74
20241030,130100,598437090,13720,13720,13720,13720,200
20241030,130000,595693090,13720,13730,13730,13720,30
20241030,125900,595281460,13790,13790,13790,13790,0
20241030,125800,595281460,13790,13790,13790,13790,0
20241030,125700,595281460,13790,13780,13790,13770,549
20241030,125600,587714450,13780,13720,13780,13720,64
20241030,125500,586833090,13730,13730,13730,13730,100
20241030,125400,585460090,13720,13720,13720,13720,112
20241030,125300,583923450,13770,13730,13770,13730,60
20241030,125200,583097530,13730,13730,13730,13730,300
20241030,125100,578978530,13720,13720,13720,13720,0
20241030,125000,578978530,13720,13720,13720,13720,0
20241030,124900,578978530,13720,13770,13770,13720,100
20241030,124800,577605510,13780,13760,13780,13760,213
20241030,124700,574671790,13760,13770,13770,13760,7
20241030,124600,574575420,13750,13740,13760,13740,1042
20241030,124500,560257260,13740,13740,13740,13740,0
20241030,124400,560257260,13740,13740,13740,13740,0
20241030,124300,560257260,13740,13730,13740,13730,410
20241030,124200,554623960,13730,13730,13730,13730,1
20241030,124100,554610230,13710,13710,13720,13710,824
20241030,124000,543312280,13710,13700,13710,13700,78
20241030,123900,542243580,13650,13650,13650,13650,0
20241030,123800,542243580,13650,13650,13650,13650,15
20241030,123700,542038830,13650,13650,13650,13650,4
20241030,123600,541984230,13700,13700,13700,13700,0
20241030,123500,541984230,13700,13700,13700,13700,1
20241030,123400,541970530,13610,13650,13650,13610,328
20241030,123300,537501530,13640,13640,13640,13640,100
20241030,123200,536137530,13640,13640,13640,13640,0
20241030,123100,536137530,13640,13640,13640,13640,0
20241030,123000,536137530,13640,13640,13640,13640,0
20241030,122900,536137530,13640,13640,13640,13640,0
20241030,122800,536137530,13640,13640,13640,13640,1
20241030,122700,536123890,13700,13700,13700,13700,0
20241030,122600,536123890,13700,13700,13700,13700,5
20241030,122500,536055390,13700,13700,13700,13700,0
20241030,122400,536055390,13700,13700,13700,13700,5
20241030,122300,535986890,13700,13700,13700,13700,0
20241030,122200,535986890,13700,13700,13700,13700,5
20241030,122100,535918390,13710,13720,13720,13710,51
20241030,122000,535219170,13620,13720,13720,13620,171
20241030,121900,532884840,13720,13720,13720,13720,1
20241030,121800,532871120,13720,13720,13720,13720,5
20241030,121700,532802520,13730,13730,13730,13730,24
20241030,121600,532473000,13670,13670,13670,13670,2
20241030,121500,532445660,13730,13730,13730,13730,5
20241030,121400,532377010,13650,13650,13650,13650,0
20241030,121300,532377010,13650,13650,13650,13650,101
20241030,121200,530998360,13650,13650,13650,13650,1
20241030,121100,530984710,13650,13700,13700,13650,837
20241030,121000,519552770,13700,13710,13710,13700,100
20241030,120900,518181820,13710,13710,13710,13710,55
20241030,120800,517427770,13710,13710,13710,13710,5
20241030,120700,517359220,13710,13710,13710,13710,0
20241030,120600,517359220,13710,13710,13710,13710,2
20241030,120500,517331800,13710,13710,13710,13710,33
20241030,120400,516879370,13710,13710,13710,13710,14
20241030,120300,516687430,13730,13730,13730,13730,0
20241030,120200,516687430,13730,13730,13730,13730,12
20241030,120100,516522670,13730,13730,13730,13730,7
20241030,120000,516426560,13740,13740,13740,13740,0
20241030,115900,516426560,13740,13740,13740,13740,0
20241030,115800,516426560,13740,13740,13740,13740,0
20241030,115700,516426560,13740,13740,13740,13740,2
20241030,115600,516399080,13730,13730,13730,13730,2
20241030,115500,516371620,13730,13730,13730,13730,5
20241030,115400,516302970,13730,13730,13730,13730,3
20241030,115300,516261780,13690,13730,13730,13690,14
20241030,115200,516069680,13730,13730,13730,13730,3
20241030,115100,516028490,13690,13690,13690,13690,0
20241030,115000,516028490,13690,13690,13690,13690,1
20241030,114900,516014800,13690,13690,13690,13690,20
20241030,114800,515741000,13640,13690,13780,13640,907
20241030,114700,503337160,13690,13690,13690,13690,30
20241030,114600,502926460,13690,13780,13780,13690,1327
20241030,114500,484725450,13700,13720,13720,13700,1550
20241030,114400,463477640,13710,13770,13780,13710,1020
20241030,114300,449464620,13760,13760,13760,13760,0
20241030,114200,449464620,13760,13770,13770,13760,2
20241030,114100,449437090,13770,13770,13770,13770,110
20241030,114000,447922390,13770,13770,13770,13770,360
20241030,113900,442965190,13770,13770,13770,13770,0
20241030,113800,442965190,13770,13770,13770,13770,70
20241030,113700,442001290,13760,13760,13760,13760,79
20241030,113600,440914250,13760,13760,13760,13760,20
20241030,113500,440639050,13760,13760,13760,13760,0
20241030,113400,440639050,13760,13760,13760,13760,10
20241030,113300,440501450,13760,13760,13760,13760,61
20241030,113200,439662090,13770,13770,13770,13770,0
20241030,113100,439662090,13770,13770,13770,13770,5
20241030,113000,439593240,13770,13770,13770,13770,265
20241030,112900,435944190,13790,13790,13790,13790,1
20241030,112800,435930400,13790,13790,13790,13790,48
20241030,112700,435268480,13790,13790,13790,13790,10
20241030,112600,435130580,13790,13790,13790,13790,228
20241030,112500,431986460,13790,13790,13790,13790,0
20241030,112400,431986460,13790,13790,13790,13790,30
20241030,112300,431572760,13790,13820,13820,13790,4
20241030,112200,431517510,13820,13820,13820,13820,8
20241030,112100,431406950,13830,13810,13830,13810,391
20241030,112000,426002180,13820,13800,13820,13800,367
20241030,111900,420932900,13790,13790,13790,13790,4
20241030,111800,420877740,13790,13790,13790,13790,20
20241030,111700,420601940,13770,13780,13780,13770,284
20241030,111600,416689090,13770,13770,13770,13770,180
20241030,111500,414210490,13770,13770,13770,13770,0
20241030,111400,414210490,13770,13770,13770,13770,30
20241030,111300,413797390,13790,13770,13790,13770,130
20241030,111200,412006290,13790,13790,13790,13790,20
20241030,111100,411730490,13810,13810,13810,13810,0
20241030,111000,411730490,13810,13810,13810,13810,20
20241030,110900,411454290,13810,13800,13810,13790,352
20241030,110800,406597540,13790,13790,13800,13790,456
20241030,110700,400306990,13780,13770,13780,13770,230
20241030,110600,397138570,13770,13770,13770,13770,390
20241030,110500,391768270,13770,13770,13770,13770,2
20241030,110400,391740730,13770,13770,13770,13770,0
20241030,110300,391740730,13770,13770,13770,13770,13
20241030,110200,391561720,13780,13780,13780,13780,0
20241030,110100,391561720,13780,13780,13780,13780,20
20241030,110000,391286120,13780,13780,13780,13780,37
20241030,105900,390776260,13780,13780,13780,13780,0
20241030,105800,390776260,13780,13780,13780,13780,1
20241030,105700,390762480,13780,13780,13780,13780,0
20241030,105600,390762480,13780,13780,13780,13780,0
20241030,105500,390762480,13780,13740,13780,13740,201
20241030,105400,388000700,13740,13750,13750,13740,74
20241030,105300,386983830,13750,13750,13750,13750,10
20241030,105200,386846330,13750,13750,13750,13750,0
20241030,105100,386846330,13750,13750,13750,13750,10
20241030,105000,386708830,13740,13740,13740,13740,0
20241030,104900,386708830,13740,13740,13740,13740,0
20241030,104800,386708830,13740,13740,13740,13740,0
20241030,104700,386708830,13740,13750,13750,13740,84
20241030,104600,385554560,13780,13780,13780,13780,0
20241030,104500,385554560,13780,13780,13780,13780,0
20241030,104400,385554560,13780,13780,13780,13780,10
20241030,104300,385416760,13790,13790,13790,13790,0
20241030,104200,385416760,13790,13790,13790,13790,342
20241030,104100,380700580,13800,13800,13800,13800,0
20241030,104000,380700580,13800,13750,13800,13750,530
20241030,103900,373395120,13770,13770,13770,13770,4
20241030,103800,373340040,13770,13770,13770,13770,14
20241030,103700,373147260,13770,13760,13770,13760,20
20241030,103600,372871970,13770,13770,13770,13770,4
20241030,103500,372816890,13770,13740,13770,13740,91
20241030,103400,371564970,13740,13740,13740,13740,0
20241030,103300,371564970,13740,13730,13740,13720,322
20241030,103200,367145380,13740,13740,13740,13740,0
20241030,103100,367145380,13740,13740,13740,13740,22
20241030,103000,366843100,13740,13740,13740,13740,90
20241030,102900,365606500,13740,13740,13740,13740,0
20241030,102800,365606500,13740,13740,13740,13740,100
20241030,102700,364232500,13730,13730,13730,13730,0
20241030,102600,364232500,13730,13770,13770,13730,25
20241030,102500,363889170,13780,13780,13780,13780,0
20241030,102400,363889170,13780,13780,13780,13720,51
20241030,102300,363189110,13780,13780,13780,13780,206
20241030,102200,360350430,13780,13750,13780,13750,89
20241030,102100,359124040,13750,13760,13760,13750,200
20241030,102000,356374010,13750,13750,13750,13750,0
20241030,101900,356374010,13750,13750,13750,13750,0
20241030,101800,356374010,13750,13800,13800,13750,27
20241030,101700,356002260,13800,13790,13800,13790,70
20241030,101600,355036360,13790,13790,13790,13790,0
20241030,101500,355036360,13790,13750,13790,13750,52
20241030,101400,354320580,13750,13730,13750,13730,157
20241030,101300,352162890,13710,13710,13710,13710,0
20241030,101200,352162890,13710,13730,13730,13710,500
20241030,101100,345307820,13750,13750,13750,13750,15
20241030,101000,345101570,13750,13750,13750,13750,218
20241030,100900,342104070,13750,13740,13750,13740,15
20241030,100800,341897920,13750,13750,13750,13750,12
20241030,100700,341732920,13750,13750,13750,13750,2
20241030,100600,341705420,13750,13750,13750,13750,6
20241030,100500,341622920,13710,13710,13710,13710,0
20241030,100400,341622920,13710,13730,13750,13710,35
20241030,100300,341141770,13710,13730,13730,13700,166
20241030,100200,338865830,13750,13750,13750,13750,0
20241030,100100,338865830,13750,13750,13750,13750,220
20241030,100000,335840830,13750,13770,13780,13750,440
20241030,095900,329787930,13780,13780,13780,13780,201
20241030,095800,327018150,13800,13800,13800,13800,223
20241030,095700,323940750,13810,13800,13810,13800,475
20241030,095600,317381160,13800,13790,13800,13780,309
20241030,095500,313119430,13790,13810,13820,13780,172
20241030,095400,310745270,13820,13820,13820,13820,104
20241030,095300,309307990,13820,13770,13860,13770,575
20241030,095200,301359620,13770,13830,13900,13770,1388
20241030,095100,282199290,13950,13680,13950,13680,4501
20241030,095000,220147740,13590,13590,13590,13590,0
20241030,094900,220147740,13590,13590,13590,13590,0
20241030,094800,220147740,13590,13620,13620,13590,114
20241030,094700,218597550,13570,13720,13730,13570,859
20241030,094600,206870180,13720,13720,13720,13720,270
20241030,094500,203165780,13720,13720,13720,13720,2
20241030,094400,203138340,13720,13720,13720,13720,319
20241030,094300,198761660,13720,13720,13720,13720,10
20241030,094200,198624460,13730,13730,13730,13730,1592
20241030,094100,176766300,13730,13690,13730,13690,532
20241030,094000,169468090,13690,13660,13690,13660,192
20241030,093900,166841730,13660,13660,13660,13660,102
20241030,093800,165448410,13650,13660,13660,13650,81
20241030,093700,164342450,13650,13640,13650,13640,221
20241030,093600,161326100,13650,13650,13650,13650,121
20241030,093500,159674450,13650,13640,13650,13640,36
20241030,093400,159183320,13640,13640,13640,13640,2
20241030,093300,159156040,13600,13630,13630,13600,195
20241030,093200,156499210,13630,13630,13630,13630,14
20241030,093100,156308390,13630,13630,13630,13570,291
20241030,093000,152354940,13630,13600,13630,13570,453
20241030,092900,146204440,13590,13590,13590,13590,100
20241030,092800,144845440,13590,13590,13590,13590,0
20241030,092700,144845440,13590,13590,13590,13590,300
20241030,092600,140768440,13560,13570,13570,13560,170
20241030,092500,138461830,13560,13600,13600,13560,100
20241030,092400,137103540,13600,13650,13650,13600,21
20241030,092300,136817740,13650,13620,13650,13610,162
20241030,092200,134612530,13620,13630,13630,13620,437
20241030,092100,128660540,13620,13620,13620,13620,0
20241030,092000,128660540,13620,13640,13640,13620,44
20241030,091900,128060400,13640,13640,13640,13640,2
20241030,091800,128033120,13650,13660,13660,13650,117
20241030,091700,126435900,13660,13650,13660,13650,85
20241030,091600,125274860,13660,13660,13660,13660,11
20241030,091500,125124600,13660,13660,13660,13660,10
20241030,091400,124988000,13600,13600,13600,13600,1
20241030,091300,124974400,13600,13620,13630,13600,360
20241030,091200,120076540,13620,13640,13640,13600,1027
20241030,091100,106084930,13620,13620,13620,13620,6
20241030,091000,106003210,13620,13620,13620,13620,100
20241030,090900,104641210,13600,13620,13650,13600,2594
20241030,090800,69238850,13650,13600,13650,13600,22
20241030,090700,68939550,13600,13600,13600,13600,568
20241030,090600,61214750,13590,13580,13640,13540,920
20241030,090500,48746720,13580,13590,13590,13580,48
20241030,090400,48094700,13650,13600,13650,13600,184
20241030,090300,45589300,13600,13640,13640,13600,302
20241030,090200,41480380,13640,13640,13640,13610,753
20241030,090100,31224630,13640,13650,13650,13640,763
20241030,090000,20815200,13660,13640,13660,13640,1511