KissMeData/272450/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,205500,721170780,11070,11070,11070,11070,1083
20231030,205400,721170780,11070,11070,11070,11070,0
20231030,205300,721170780,11070,11070,11070,11070,0
20231030,205200,721170780,11070,11070,11070,11070,0
20231030,205100,721170780,11070,11070,11070,11070,0
20231030,205000,721170780,11070,11070,11070,11070,0
20231030,204900,721170780,11070,11070,11070,11070,0
20231030,204800,721170780,11070,11070,11070,11070,0
20231030,204700,721170780,11070,11070,11070,11070,0
20231030,204600,721170780,11070,11070,11070,11070,0
20231030,204500,721170780,11070,11070,11070,11070,0
20231030,204400,721170780,11070,11070,11070,11070,0
20231030,204300,721170780,11070,11070,11070,11070,0
20231030,204200,721170780,11070,11070,11070,11070,0
20231030,204100,721170780,11070,11070,11070,11070,0
20231030,204000,721170780,11070,11070,11070,11070,0
20231030,203900,721170780,11070,11070,11070,11070,0
20231030,203800,721170780,11070,11070,11070,11070,0
20231030,203700,721170780,11070,11070,11070,11070,0
20231030,203600,721170780,11070,11070,11070,11070,0
20231030,203500,721170780,11070,11070,11070,11070,0
20231030,203400,721170780,11070,11070,11070,11070,0
20231030,203300,721170780,11070,11070,11070,11070,0
20231030,203200,721170780,11070,11070,11070,11070,0
20231030,203100,721170780,11070,11070,11070,11070,0
20231030,203000,721170780,11070,11070,11070,11070,0
20231030,202900,721170780,11070,11070,11070,11070,0
20231030,202800,721170780,11070,11070,11070,11070,0
20231030,202700,721170780,11070,11070,11070,11070,0
20231030,202600,721170780,11070,11070,11070,11070,0
20231030,202500,721170780,11070,11070,11070,11070,1083
20231030,202400,721170780,11070,11070,11070,11070,0
20231030,202300,721170780,11070,11070,11070,11070,0
20231030,202200,721170780,11070,11070,11070,11070,0
20231030,202100,721170780,11070,11070,11070,11070,0
20231030,202000,721170780,11070,11070,11070,11070,0
20231030,201900,721170780,11070,11070,11070,11070,0
20231030,201800,721170780,11070,11070,11070,11070,0
20231030,201700,721170780,11070,11070,11070,11070,0
20231030,201600,721170780,11070,11070,11070,11070,0
20231030,201500,721170780,11070,11070,11070,11070,0
20231030,201400,721170780,11070,11070,11070,11070,0
20231030,201300,721170780,11070,11070,11070,11070,0
20231030,201200,721170780,11070,11070,11070,11070,0
20231030,201100,721170780,11070,11070,11070,11070,0
20231030,201000,721170780,11070,11070,11070,11070,0
20231030,200900,721170780,11070,11070,11070,11070,0
20231030,200800,721170780,11070,11070,11070,11070,0
20231030,200700,721170780,11070,11070,11070,11070,0
20231030,200600,721170780,11070,11070,11070,11070,0
20231030,200500,721170780,11070,11070,11070,11070,0
20231030,200400,721170780,11070,11070,11070,11070,0
20231030,200300,721170780,11070,11070,11070,11070,0
20231030,200200,721170780,11070,11070,11070,11070,0
20231030,200100,721170780,11070,11070,11070,11070,0
20231030,200000,721170780,11070,11070,11070,11070,0
20231030,195900,721170780,11070,11070,11070,11070,0
20231030,195800,721170780,11070,11070,11070,11070,0
20231030,195700,721170780,11070,11070,11070,11070,0
20231030,195600,721170780,11070,11070,11070,11070,0
20231030,195500,721170780,11070,11070,11070,11070,1083
20231030,195400,721170780,11070,11070,11070,11070,0
20231030,195300,721170780,11070,11070,11070,11070,0
20231030,195200,721170780,11070,11070,11070,11070,0
20231030,195100,721170780,11070,11070,11070,11070,0
20231030,195000,721170780,11070,11070,11070,11070,0
20231030,194900,721170780,11070,11070,11070,11070,0
20231030,194800,721170780,11070,11070,11070,11070,0
20231030,194700,721170780,11070,11070,11070,11070,0
20231030,194600,721170780,11070,11070,11070,11070,0
20231030,194500,721170780,11070,11070,11070,11070,0
20231030,194400,721170780,11070,11070,11070,11070,0
20231030,194300,721170780,11070,11070,11070,11070,0
20231030,194200,721170780,11070,11070,11070,11070,0
20231030,194100,721170780,11070,11070,11070,11070,0
20231030,194000,721170780,11070,11070,11070,11070,0
20231030,193900,721170780,11070,11070,11070,11070,0
20231030,193800,721170780,11070,11070,11070,11070,0
20231030,193700,721170780,11070,11070,11070,11070,0
20231030,193600,721170780,11070,11070,11070,11070,0
20231030,193500,721170780,11070,11070,11070,11070,0
20231030,193400,721170780,11070,11070,11070,11070,0
20231030,193300,721170780,11070,11070,11070,11070,0
20231030,193200,721170780,11070,11070,11070,11070,0
20231030,193100,721170780,11070,11070,11070,11070,0
20231030,193000,721170780,11070,11070,11070,11070,0
20231030,192900,721170780,11070,11070,11070,11070,0
20231030,192800,721170780,11070,11070,11070,11070,0
20231030,192700,721170780,11070,11070,11070,11070,0
20231030,192600,721170780,11070,11070,11070,11070,0
20231030,192500,721170780,11070,11070,11070,11070,1083
20231030,192400,721170780,11070,11070,11070,11070,0
20231030,192300,721170780,11070,11070,11070,11070,0
20231030,192200,721170780,11070,11070,11070,11070,0
20231030,192100,721170780,11070,11070,11070,11070,0
20231030,192000,721170780,11070,11070,11070,11070,0
20231030,191900,721170780,11070,11070,11070,11070,0
20231030,191800,721170780,11070,11070,11070,11070,0
20231030,191700,721170780,11070,11070,11070,11070,0
20231030,191600,721170780,11070,11070,11070,11070,0
20231030,191500,721170780,11070,11070,11070,11070,0
20231030,191400,721170780,11070,11070,11070,11070,0
20231030,191300,721170780,11070,11070,11070,11070,0
20231030,191200,721170780,11070,11070,11070,11070,0
20231030,191100,721170780,11070,11070,11070,11070,0
20231030,191000,721170780,11070,11070,11070,11070,0
20231030,190900,721170780,11070,11070,11070,11070,0
20231030,190800,721170780,11070,11070,11070,11070,0
20231030,190700,721170780,11070,11070,11070,11070,0
20231030,190600,721170780,11070,11070,11070,11070,0
20231030,190500,721170780,11070,11070,11070,11070,0
20231030,190400,721170780,11070,11070,11070,11070,0
20231030,190300,721170780,11070,11070,11070,11070,0
20231030,190200,721170780,11070,11070,11070,11070,0
20231030,190100,721170780,11070,11070,11070,11070,0
20231030,190000,721170780,11070,11070,11070,11070,0
20231030,185900,721170780,11070,11070,11070,11070,0
20231030,185800,721170780,11070,11070,11070,11070,0
20231030,185700,721170780,11070,11070,11070,11070,0
20231030,185600,721170780,11070,11070,11070,11070,0
20231030,185500,721170780,11070,11070,11070,11070,1083
20231030,185400,721170780,11070,11070,11070,11070,0
20231030,185300,721170780,11070,11070,11070,11070,0
20231030,185200,721170780,11070,11070,11070,11070,0
20231030,185100,721170780,11070,11070,11070,11070,0
20231030,185000,721170780,11070,11070,11070,11070,0
20231030,184900,721170780,11070,11070,11070,11070,0
20231030,184800,721170780,11070,11070,11070,11070,0
20231030,184700,721170780,11070,11070,11070,11070,0
20231030,184600,721170780,11070,11070,11070,11070,0
20231030,184500,721170780,11070,11070,11070,11070,0
20231030,184400,721170780,11070,11070,11070,11070,0
20231030,184300,721170780,11070,11070,11070,11070,0
20231030,184200,721170780,11070,11070,11070,11070,0
20231030,184100,721170780,11070,11070,11070,11070,0
20231030,184000,721170780,11070,11070,11070,11070,0
20231030,183900,721170780,11070,11070,11070,11070,0
20231030,183800,721170780,11070,11070,11070,11070,0
20231030,183700,721170780,11070,11070,11070,11070,0
20231030,183600,721170780,11070,11070,11070,11070,0
20231030,183500,721170780,11070,11070,11070,11070,0
20231030,183400,721170780,11070,11070,11070,11070,0
20231030,183300,721170780,11070,11070,11070,11070,0
20231030,183200,721170780,11070,11070,11070,11070,0
20231030,183100,721170780,11070,11070,11070,11070,0
20231030,183000,721170780,11070,11070,11070,11070,0
20231030,182900,721170780,11070,11070,11070,11070,0
20231030,182800,721170780,11070,11070,11070,11070,0
20231030,182700,721170780,11070,11070,11070,11070,0
20231030,182600,721170780,11070,11070,11070,11070,0
20231030,182500,721170780,11070,11070,11070,11070,1083
20231030,182400,721170780,11070,11070,11070,11070,0
20231030,182300,721170780,11070,11070,11070,11070,0
20231030,182200,721170780,11070,11070,11070,11070,0
20231030,182100,721170780,11070,11070,11070,11070,0
20231030,182000,721170780,11070,11070,11070,11070,0
20231030,181900,721170780,11070,11070,11070,11070,0
20231030,181800,721170780,11070,11070,11070,11070,0
20231030,181700,721170780,11070,11070,11070,11070,0
20231030,181600,721170780,11070,11070,11070,11070,0
20231030,181500,721170780,11070,11070,11070,11070,0
20231030,181400,721170780,11070,11070,11070,11070,0
20231030,181300,721170780,11070,11070,11070,11070,0
20231030,181200,721170780,11070,11070,11070,11070,0
20231030,181100,721170780,11070,11070,11070,11070,0
20231030,181000,721170780,11070,11070,11070,11070,0
20231030,180900,721170780,11070,11070,11070,11070,0
20231030,180800,721170780,11070,11070,11070,11070,0
20231030,180700,721170780,11070,11070,11070,11070,0
20231030,180600,721170780,11070,11070,11070,11070,0
20231030,180500,721170780,11070,11070,11070,11070,0
20231030,180400,721170780,11070,11070,11070,11070,0
20231030,180300,721170780,11070,11070,11070,11070,0
20231030,180200,721170780,11070,11070,11070,11070,0
20231030,180100,721170780,11070,11070,11070,11070,0
20231030,180000,721170780,11070,11070,11070,11070,0
20231030,175900,721170780,11070,11070,11070,11070,0
20231030,175800,721170780,11070,11070,11070,11070,0
20231030,175700,721170780,11070,11070,11070,11070,0
20231030,175600,721170780,11070,11070,11070,11070,0
20231030,175500,721170780,11070,11070,11070,11070,1083
20231030,175400,721170780,11070,11070,11070,11070,0
20231030,175300,721170780,11070,11070,11070,11070,0
20231030,175200,721170780,11070,11070,11070,11070,0
20231030,175100,721170780,11070,11070,11070,11070,0
20231030,175000,721170780,11070,11070,11070,11070,0
20231030,174900,721170780,11070,11070,11070,11070,0
20231030,174800,721170780,11070,11070,11070,11070,0
20231030,174700,721170780,11070,11070,11070,11070,0
20231030,174600,721170780,11070,11070,11070,11070,0
20231030,174500,721170780,11070,11070,11070,11070,0
20231030,174400,721170780,11070,11070,11070,11070,0
20231030,174300,721170780,11070,11070,11070,11070,0
20231030,174200,721170780,11070,11070,11070,11070,0
20231030,174100,721170780,11070,11070,11070,11070,0
20231030,174000,721170780,11070,11070,11070,11070,0
20231030,173900,721170780,11070,11070,11070,11070,0
20231030,173800,721170780,11070,11070,11070,11070,0
20231030,173700,721170780,11070,11070,11070,11070,0
20231030,173600,721170780,11070,11070,11070,11070,0
20231030,173500,721170780,11070,11070,11070,11070,0
20231030,173400,721170780,11070,11070,11070,11070,0
20231030,173300,721170780,11070,11070,11070,11070,0
20231030,173200,721170780,11070,11070,11070,11070,0
20231030,173100,721170780,11070,11070,11070,11070,0
20231030,173000,721170780,11070,11070,11070,11070,0
20231030,172900,721170780,11070,11070,11070,11070,0
20231030,172800,721170780,11070,11070,11070,11070,0
20231030,172700,721170780,11070,11070,11070,11070,0
20231030,172600,721170780,11070,11070,11070,11070,0
20231030,172500,721170780,11070,11070,11070,11070,1083
20231030,172400,721170780,11070,11070,11070,11070,0
20231030,172300,721170780,11070,11070,11070,11070,0
20231030,172200,721170780,11070,11070,11070,11070,0
20231030,172100,721170780,11070,11070,11070,11070,0
20231030,172000,721170780,11070,11070,11070,11070,0
20231030,171900,721170780,11070,11070,11070,11070,0
20231030,171800,721170780,11070,11070,11070,11070,0
20231030,171700,721170780,11070,11070,11070,11070,0
20231030,171600,721170780,11070,11070,11070,11070,0
20231030,171500,721170780,11070,11070,11070,11070,0
20231030,171400,721170780,11070,11070,11070,11070,0
20231030,171300,721170780,11070,11070,11070,11070,0
20231030,171200,721170780,11070,11070,11070,11070,0
20231030,171100,721170780,11070,11070,11070,11070,0
20231030,171000,721170780,11070,11070,11070,11070,0
20231030,170900,721170780,11070,11070,11070,11070,0
20231030,170800,721170780,11070,11070,11070,11070,0
20231030,170700,721170780,11070,11070,11070,11070,0
20231030,170600,721170780,11070,11070,11070,11070,0
20231030,170500,721170780,11070,11070,11070,11070,0
20231030,170400,721170780,11070,11070,11070,11070,0
20231030,170300,721170780,11070,11070,11070,11070,0
20231030,170200,721170780,11070,11070,11070,11070,0
20231030,170100,721170780,11070,11070,11070,11070,0
20231030,170000,721170780,11070,11070,11070,11070,0
20231030,165900,721170780,11070,11070,11070,11070,0
20231030,165800,721170780,11070,11070,11070,11070,0
20231030,165700,721170780,11070,11070,11070,11070,0
20231030,165600,721170780,11070,11070,11070,11070,0
20231030,165500,721170780,11070,11070,11070,11070,1083
20231030,165400,721170780,11070,11070,11070,11070,0
20231030,165300,721170780,11070,11070,11070,11070,0
20231030,165200,721170780,11070,11070,11070,11070,0
20231030,165100,721170780,11070,11070,11070,11070,0
20231030,165000,721170780,11070,11070,11070,11070,0
20231030,164900,721170780,11070,11070,11070,11070,0
20231030,164800,721170780,11070,11070,11070,11070,0
20231030,164700,721170780,11070,11070,11070,11070,0
20231030,164600,721170780,11070,11070,11070,11070,0
20231030,164500,721170780,11070,11070,11070,11070,0
20231030,164400,721170780,11070,11070,11070,11070,0
20231030,164300,721170780,11070,11070,11070,11070,0
20231030,164200,721170780,11070,11070,11070,11070,0
20231030,164100,721170780,11070,11070,11070,11070,0
20231030,164000,721170780,11070,11070,11070,11070,0
20231030,163900,721170780,11070,11070,11070,11070,0
20231030,163800,721170780,11070,11070,11070,11070,0
20231030,163700,721170780,11070,11070,11070,11070,0
20231030,163600,721170780,11070,11070,11070,11070,0
20231030,163500,721170780,11070,11070,11070,11070,0
20231030,163400,721170780,11070,11070,11070,11070,0
20231030,163300,721170780,11070,11070,11070,11070,0
20231030,163200,721170780,11070,11070,11070,11070,0
20231030,163100,721170780,11070,11070,11070,11070,0
20231030,163000,721170780,11070,11070,11070,11070,0
20231030,162900,721170780,11070,11070,11070,11070,0
20231030,162800,721170780,11070,11070,11070,11070,0
20231030,162700,721170780,11070,11070,11070,11070,0
20231030,162600,721170780,11070,11070,11070,11070,0
20231030,162500,721170780,11070,11070,11070,11070,1083
20231030,162400,721170780,11070,11070,11070,11070,0
20231030,162300,721170780,11070,11070,11070,11070,0
20231030,162200,721170780,11070,11070,11070,11070,0
20231030,162100,721170780,11070,11070,11070,11070,0
20231030,162000,721170780,11070,11070,11070,11070,0
20231030,161900,721170780,11070,11070,11070,11070,0
20231030,161800,721170780,11070,11070,11070,11070,0
20231030,161700,721170780,11070,11070,11070,11070,0
20231030,161600,721170780,11070,11070,11070,11070,0
20231030,161500,721170780,11070,11070,11070,11070,0
20231030,161400,721170780,11070,11070,11070,11070,0
20231030,161300,721170780,11070,11070,11070,11070,0
20231030,161200,721170780,11070,11070,11070,11070,0
20231030,161100,721170780,11070,11070,11070,11070,0
20231030,161000,721170780,11070,11070,11070,11070,0
20231030,160900,721170780,11070,11070,11070,11070,0
20231030,160800,721170780,11070,11070,11070,11070,0
20231030,160700,721170780,11070,11070,11070,11070,0
20231030,160600,721170780,11070,11070,11070,11070,0
20231030,160500,721170780,11070,11070,11070,11070,0
20231030,160400,721170780,11070,11070,11070,11070,0
20231030,160300,721170780,11070,11070,11070,11070,0
20231030,160200,721170780,11070,11070,11070,11070,0
20231030,160100,721170780,11070,11070,11070,11070,0
20231030,160000,721170780,11070,11070,11070,11070,0
20231030,155900,721170780,11070,11070,11070,11070,0
20231030,155800,721170780,11070,11070,11070,11070,0
20231030,155700,721170780,11070,11070,11070,11070,0
20231030,155600,721170780,11070,11070,11070,11070,0
20231030,155500,721170780,11070,11070,11070,11070,1083
20231030,155400,721170780,11070,11070,11070,11070,0
20231030,155300,721170780,11070,11070,11070,11070,0
20231030,155200,721170780,11070,11070,11070,11070,0
20231030,155100,721170780,11070,11070,11070,11070,0
20231030,155000,721170780,11070,11070,11070,11070,0
20231030,154900,721170780,11070,11070,11070,11070,0
20231030,154800,721170780,11070,11070,11070,11070,0
20231030,154700,721170780,11070,11070,11070,11070,0
20231030,154600,721170780,11070,11070,11070,11070,0
20231030,154500,721170780,11070,11070,11070,11070,0
20231030,154400,721170780,11070,11070,11070,11070,0
20231030,154300,721170780,11070,11070,11070,11070,0
20231030,154200,721170780,11070,11070,11070,11070,0
20231030,154100,721170780,11070,11070,11070,11070,0
20231030,154000,721170780,11070,11070,11070,11070,0
20231030,153900,721170780,11070,11070,11070,11070,0
20231030,153800,721170780,11070,11070,11070,11070,0
20231030,153700,721170780,11070,11070,11070,11070,0
20231030,153600,721170780,11070,11070,11070,11070,0
20231030,153500,721170780,11070,11070,11070,11070,0
20231030,153400,721170780,11070,11070,11070,11070,0
20231030,153300,721170780,11070,11070,11070,11070,0
20231030,153200,721170780,11070,11070,11070,11070,0
20231030,153100,721170780,11070,11070,11070,11070,0
20231030,153000,721170780,11070,11070,11070,11070,1083
20231030,152900,709181970,11070,11070,11070,11070,0
20231030,152800,709181970,11070,11070,11070,11070,0
20231030,152700,709181970,11070,11070,11070,11070,0
20231030,152600,709181970,11070,11070,11070,11070,0
20231030,152500,709181970,11070,11070,11070,11070,0
20231030,152400,709181970,11070,11070,11070,11070,0
20231030,152300,709181970,11070,11070,11070,11070,0
20231030,152200,709181970,11070,11070,11070,11070,0
20231030,152100,709181970,11070,11070,11070,11070,0
20231030,152000,709181970,11070,11070,11070,11070,0
20231030,151900,709181970,11070,11110,11110,11070,93
20231030,151800,708150530,11110,11090,11110,11090,343
20231030,151700,704345240,11100,11100,11100,11100,13
20231030,151600,704200940,11090,11110,11110,11090,107
20231030,151500,703014070,11110,11080,11110,11080,232
20231030,151400,700438680,11110,11110,11110,11080,83
20231030,151300,699518640,11070,11070,11110,11070,79
20231030,151200,698643830,11110,11070,11110,11070,48
20231030,151100,698112430,11070,11070,11070,11070,57
20231030,151000,697481440,11110,11070,11110,11070,73
20231030,150900,696673210,11110,11070,11110,11070,11
20231030,150800,696551400,11070,11070,11070,11070,63
20231030,150700,695853990,11070,11070,11070,11070,82
20231030,150600,694946250,11070,11070,11070,11070,12
20231030,150500,694813410,11070,11070,11070,11070,112
20231030,150400,693573570,11070,11070,11070,11070,11
20231030,150300,693451800,11070,11070,11070,11070,2
20231030,150200,693429660,11070,11070,11070,11070,15
20231030,150100,693263610,11120,11130,11130,11070,13
20231030,150000,693119590,11070,11070,11070,11060,22
20231030,145900,692876120,11070,11060,11130,11060,299
20231030,145800,689560460,11070,11070,11070,11070,156
20231030,145700,687833540,11070,11080,11080,11060,161
20231030,145600,686051420,11070,11070,11070,11070,112
20231030,145500,684811580,11070,11060,11070,11060,148
20231030,145400,683174580,11130,11070,11130,11070,487
20231030,145300,677776050,11070,11070,11070,11070,122
20231030,145200,676425510,11070,11070,11070,11070,149
20231030,145100,674776080,11130,11070,11130,11070,340
20231030,145000,671004840,11070,11080,11080,11070,114
20231030,144900,669742850,11070,11070,11070,11070,186
20231030,144800,667683830,11070,11130,11130,11070,324
20231030,144700,664086350,11070,11070,11070,11070,118
20231030,144600,662780090,11070,11070,11070,11070,198
20231030,144500,660588230,11070,11130,11130,11070,262
20231030,144400,657680450,11070,11070,11070,11070,118
20231030,144300,656374190,11070,11070,11070,11070,130
20231030,144200,654935090,11070,11070,11070,11070,106
20231030,144100,653761670,11070,11070,11120,11070,253
20231030,144000,650954760,11070,11070,11070,11070,272
20231030,143900,647943720,11070,11070,11070,11070,114
20231030,143800,646681740,11070,11130,11130,11070,262
20231030,143700,643773960,11070,11070,11070,11070,248
20231030,143600,641028600,11090,11090,11090,11090,140
20231030,143500,639476000,11090,11090,11150,11090,246
20231030,143400,636740420,11090,11090,11090,11070,158
20231030,143300,634988240,11090,11090,11090,11090,151
20231030,143200,633313650,11090,11130,11130,11070,395
20231030,143100,628924400,11070,11070,11070,11070,134
20231030,143000,627441020,11070,11070,11070,11070,201
20231030,142900,625215950,11070,11070,11070,11070,143
20231030,142800,623632940,11070,11070,11130,11070,238
20231030,142700,620990840,11070,11080,11080,11070,340
20231030,142600,617227030,11070,11080,11080,11070,151
20231030,142500,615555340,11130,11090,11130,11070,442
20231030,142400,610650940,11070,11070,11090,11070,128
20231030,142300,609233740,11070,11150,11150,11070,146
20231030,142200,607617100,11080,11070,11150,11070,334
20231030,142100,603908630,11060,11060,11150,11060,91
20231030,142000,602901160,11060,11070,11070,11060,358
20231030,141900,598938170,11060,11070,11080,11060,480
20231030,141800,593625880,11060,11060,11060,11060,99
20231030,141700,592530940,11060,11080,11080,11060,260
20231030,141600,589654200,11080,11080,11080,11080,135
20231030,141500,588158400,11070,11060,11120,11050,505
20231030,141400,582565320,11060,11060,11060,11060,300
20231030,141300,579247320,11050,11120,11120,11050,397
20231030,141200,574856540,11100,11120,11120,11060,474
20231030,141100,569593950,11120,11120,11120,11120,26
20231030,141000,569304830,11120,11120,11120,11100,163
20231030,140900,567492490,11110,11110,11150,11110,542
20231030,140800,561464910,11110,11130,11130,11110,101
20231030,140700,560340800,11110,11130,11130,11110,102
20231030,140600,559205580,11110,11150,11150,11110,126
20231030,140500,557800760,11110,11110,11110,11110,0
20231030,140400,557800760,11110,11110,11110,11110,17
20231030,140300,557611890,11110,11110,11110,11110,4
20231030,140200,557567450,11150,11150,11150,11150,153
20231030,140100,555861500,11110,11110,11110,11110,2
20231030,140000,555839280,11150,11150,11150,11150,0
20231030,135900,555839280,11150,11120,11150,11110,207
20231030,135800,553534480,11120,11120,11120,11120,1
20231030,135700,553523360,11150,11150,11150,11150,1
20231030,135600,553512210,11150,11150,11150,11150,124
20231030,135500,552129610,11110,11110,11110,11110,0
20231030,135400,552129610,11110,11110,11110,11110,101
20231030,135300,551007500,11110,11150,11150,11110,125
20231030,135200,549613790,11110,11110,11110,11110,77
20231030,135100,548758320,11110,11120,11120,11110,72
20231030,135000,547958390,11160,11150,11160,11150,224
20231030,134900,545459790,11120,11120,11120,11120,0
20231030,134800,545459790,11120,11120,11120,11120,1
20231030,134700,545448670,11120,11120,11120,11120,56
20231030,134600,544825950,11160,11160,11160,11110,178
20231030,134500,542841710,11160,11160,11160,11160,0
20231030,134400,542841710,11160,11160,11160,11160,0
20231030,134300,542841710,11160,11160,11160,11160,124
20231030,134200,541457870,11180,11180,11180,11180,0
20231030,134100,541457870,11180,11180,11180,11180,0
20231030,134000,541457870,11180,11180,11180,11180,124
20231030,133900,540071550,11110,11110,11110,11110,0
20231030,133800,540071550,11110,11110,11110,11110,0
20231030,133700,540071550,11110,11170,11170,11110,849
20231030,133600,530589400,11120,11120,11120,11120,0
20231030,133500,530589400,11120,11120,11120,11120,0
20231030,133400,530589400,11120,11120,11120,11120,31
20231030,133300,530244680,11120,11120,11120,11120,124
20231030,133200,528865800,11110,11110,11110,11110,0
20231030,133100,528865800,11110,11110,11110,11110,5
20231030,133000,528810250,11120,11120,11120,11120,126
20231030,132900,527409130,11120,11120,11120,11120,3
20231030,132800,527375770,11120,11120,11120,11120,8
20231030,132700,527286810,11160,11160,11160,11160,124
20231030,132600,525902970,11170,11170,11170,11170,0
20231030,132500,525902970,11170,11170,11170,11170,0
20231030,132400,525902970,11170,11170,11170,11170,124
20231030,132300,524517890,11120,11120,11120,11120,0
20231030,132200,524517890,11120,11180,11180,11120,8
20231030,132100,524428630,11120,11120,11120,11120,120
20231030,132000,523094230,11180,11180,11180,11180,124
20231030,131900,521707910,11180,11180,11180,11180,0
20231030,131800,521707910,11180,11180,11180,11180,0
20231030,131700,521707910,11180,11180,11180,11180,124
20231030,131600,520321590,11120,11180,11180,11120,83
20231030,131500,519397430,11180,11180,11180,11180,10
20231030,131400,519285630,11180,11180,11180,11180,95
20231030,131300,518223530,11180,11180,11180,11180,0
20231030,131200,518223530,11180,11180,11180,11180,0
20231030,131100,518223530,11180,11180,11180,11180,124
20231030,131000,516837210,11180,11180,11180,11180,56
20231030,130900,516211130,11180,11130,11180,11130,12
20231030,130800,516077070,11180,11180,11180,11180,124
20231030,130700,514690750,11190,11190,11190,11190,0
20231030,130600,514690750,11190,11190,11190,11190,0
20231030,130500,514690750,11190,11190,11190,11190,0
20231030,130400,514690750,11190,11170,11190,11120,204
20231030,130300,512413540,11190,11190,11190,11190,0
20231030,130200,512413540,11190,11190,11190,11190,1
20231030,130100,512402350,11200,11170,11200,11170,184
20231030,130000,510343350,11180,11180,11180,11180,8
20231030,125900,510253910,11180,11180,11180,11180,0
20231030,125800,510253910,11180,11170,11180,11170,65
20231030,125700,509527840,11180,11180,11180,11180,0
20231030,125600,509527840,11180,11180,11180,11180,20
20231030,125500,509304240,11180,11190,11190,11180,181
20231030,125400,507279420,11180,11180,11180,11180,592
20231030,125300,500660860,11180,11180,11180,11180,10
20231030,125200,500549060,11180,11180,11180,11180,0
20231030,125100,500549060,11180,11140,11180,11120,200
20231030,125000,498317590,11190,11190,11190,11190,1
20231030,124900,498306400,11190,11190,11190,11190,200
20231030,124800,496068400,11190,11190,11190,11190,124
20231030,124700,494680840,11120,11120,11120,11120,0
20231030,124600,494680840,11120,11120,11120,11120,83
20231030,124500,493757880,11190,11120,11190,11120,165
20231030,124400,491914400,11200,11200,11200,11200,0
20231030,124300,491914400,11200,11200,11200,11200,0
20231030,124200,491914400,11200,11200,11200,11200,124
20231030,124100,490525600,11210,11210,11210,11210,0
20231030,124000,490525600,11210,11210,11210,11210,0
20231030,123900,490525600,11210,11210,11210,11210,45
20231030,123800,490021150,11200,11120,11200,11120,157
20231030,123700,488265390,11210,11210,11210,11210,0
20231030,123600,488265390,11210,11210,11210,11210,0
20231030,123500,488265390,11210,11120,11210,11110,1121
20231030,123400,475795370,11130,11130,11130,11130,0
20231030,123300,475795370,11130,11130,11130,11130,44
20231030,123200,475305650,11220,11220,11220,11220,124
20231030,123100,473914370,11220,11220,11220,11220,1
20231030,123000,473903150,11120,11200,11200,11120,764
20231030,122900,465373410,11220,11210,11220,11210,170
20231030,122800,463466470,11210,11210,11210,11210,9
20231030,122700,463365580,11210,11210,11210,11210,1
20231030,122600,463354370,11220,11220,11220,11220,1
20231030,122500,463343150,11220,11220,11220,11220,180
20231030,122400,461323550,11220,11220,11220,11220,1
20231030,122300,461312330,11220,11220,11220,11220,30
20231030,122200,460975730,11210,11210,11210,11210,124
20231030,122100,459585690,11210,11210,11210,11210,2
20231030,122000,459563270,11220,11220,11220,11220,0
20231030,121900,459563270,11220,11220,11220,11220,124
20231030,121800,458171990,11220,11220,11220,11220,200
20231030,121700,455927990,11220,11220,11220,11220,0
20231030,121600,455927990,11220,11220,11220,11220,523
20231030,121500,450059930,11220,11220,11220,11220,0
20231030,121400,450059930,11220,11220,11220,11220,0
20231030,121300,450059930,11220,11220,11220,11220,124
20231030,121200,448668650,11180,11180,11180,11180,61
20231030,121100,447986670,11180,11180,11180,11180,5
20231030,121000,447930770,11220,11220,11220,11220,0
20231030,120900,447930770,11220,11220,11220,11220,124
20231030,120800,446539490,11180,11180,11180,11180,70
20231030,120700,445756890,11210,11210,11210,11210,200
20231030,120600,443514890,11210,11210,11210,11210,124
20231030,120500,442124850,11180,11210,11220,11180,60
20231030,120400,441453670,11220,11220,11220,11220,15
20231030,120300,441285370,11210,11180,11210,11180,178
20231030,120200,439291610,11210,11210,11210,11210,8
20231030,120100,439201930,11210,11210,11210,11210,50
20231030,120000,438641430,11210,11210,11210,11210,166
20231030,115900,436780570,11180,11210,11210,11180,55
20231030,115800,436165520,11210,11210,11210,11210,0
20231030,115700,436165520,11210,11210,11210,11210,0
20231030,115600,436165520,11210,11180,11210,11180,181
20231030,115500,434138220,11210,11210,11210,11210,1
20231030,115400,434127010,11220,11220,11220,11220,0
20231030,115300,434127010,11220,11220,11220,11220,1126
20231030,115200,421493290,11220,11220,11220,11220,15
20231030,115100,421324990,11210,11210,11210,11210,2
20231030,115000,421302570,11220,11200,11220,11200,144
20231030,114900,419689370,11220,11220,11220,11220,0
20231030,114800,419689370,11220,11220,11220,11220,0
20231030,114700,419689370,11220,11220,11220,11220,124
20231030,114600,418298090,11220,11210,11220,11210,5
20231030,114500,418242020,11180,11180,11180,11180,0
20231030,114400,418242020,11180,11180,11180,11180,31
20231030,114300,417895440,11180,11170,11180,11170,58
20231030,114200,417247050,11170,11170,11170,11170,25
20231030,114100,416967800,11170,11170,11170,11170,26
20231030,114000,416677380,11170,11160,11170,11160,93
20231030,113900,415638770,11170,11170,11170,11170,0
20231030,113800,415638770,11170,11170,11170,11170,0
20231030,113700,415638770,11170,11170,11170,11170,124
20231030,113600,414253690,11170,11170,11170,11170,20
20231030,113500,414030290,11170,11170,11170,11170,0
20231030,113400,414030290,11170,11170,11170,11170,124
20231030,113300,412645210,11170,11170,11170,11170,22
20231030,113200,412399470,11160,11160,11160,11160,26
20231030,113100,412109310,11170,11170,11170,11170,264
20231030,113000,409160430,11160,11160,11160,11160,0
20231030,112900,409160430,11160,11160,11160,11160,0
20231030,112800,409160430,11160,11160,11160,11160,30
20231030,112700,408825630,11160,11160,11160,11160,74
20231030,112600,407999790,11160,11160,11160,11160,50
20231030,112500,407441790,11160,11160,11160,11160,0
20231030,112400,407441790,11160,11160,11160,11160,52
20231030,112300,406861470,11160,11160,11160,11160,0
20231030,112200,406861470,11160,11160,11160,11160,30
20231030,112100,406526670,11160,11160,11160,11160,125
20231030,112000,405131670,11160,11160,11160,11160,0
20231030,111900,405131670,11160,11160,11160,11160,54
20231030,111800,404529030,11150,11150,11150,11150,125
20231030,111700,403135280,11150,11150,11150,11150,0
20231030,111600,403135280,11150,11150,11150,11150,0
20231030,111500,403135280,11150,11150,11150,11150,0
20231030,111400,403135280,11150,11150,11150,11150,125
20231030,111300,401741530,11160,11160,11160,11160,3
20231030,111200,401708050,11160,11160,11160,11160,117
20231030,111100,400402330,11160,11160,11160,11160,8
20231030,111000,400313050,11170,11170,11170,11170,6
20231030,110900,400246030,11170,11170,11170,11170,1
20231030,110800,400234860,11170,11120,11170,11110,353
20231030,110700,396302520,11110,11150,11150,11110,100
20231030,110600,395191420,11170,11170,11170,11170,17
20231030,110500,395001530,11170,11220,11220,11170,196
20231030,110400,392805960,11190,11190,11190,11190,0
20231030,110300,392805960,11190,11190,11190,11190,186
20231030,110200,390724620,11190,11190,11190,11190,0
20231030,110100,390724620,11190,11190,11190,11190,23
20231030,110000,390467250,11190,11170,11190,11160,109
20231030,105900,389249630,11130,11130,11150,11110,738
20231030,105800,381048600,11180,11170,11180,11140,336
20231030,105700,377300090,11180,11190,11190,11180,18
20231030,105600,377098720,11220,11220,11220,11220,1
20231030,105500,377087500,11230,11240,11240,11230,126
20231030,105400,375671270,11240,11240,11240,11240,1
20231030,105300,375660030,11240,11240,11240,11240,50
20231030,105200,375098030,11240,11240,11240,11240,143
20231030,105100,373490710,11250,11250,11250,11250,0
20231030,105000,373490710,11250,11250,11250,11250,0
20231030,104900,373490710,11250,11250,11250,11250,0
20231030,104800,373490710,11250,11250,11250,11250,125
20231030,104700,372084460,11190,11190,11190,11190,105
20231030,104600,370909510,11250,11250,11250,11250,100
20231030,104500,369784510,11250,11250,11250,11250,125
20231030,104400,368378260,11250,11250,11250,11250,70
20231030,104300,367590760,11250,11220,11250,11220,100
20231030,104200,366466150,11220,11220,11220,11220,125
20231030,104100,365063650,11220,11220,11220,11220,73
20231030,104000,364244590,11250,11250,11250,11250,0
20231030,103900,364244590,11250,11250,11250,11250,127
20231030,103800,362815840,11250,11250,11250,11250,13
20231030,103700,362669590,11250,11250,11250,11250,5
20231030,103600,362613340,11240,11220,11240,11220,273
20231030,103500,359546080,11220,11220,11220,11220,387
20231030,103400,355203940,11220,11220,11220,11220,0
20231030,103300,355203940,11220,11220,11220,11220,43
20231030,103200,354721480,11220,11220,11220,11180,146
20231030,103100,353083800,11210,11180,11210,11180,1590
20231030,103000,335282980,11180,11180,11180,11170,221
20231030,102900,332812210,11180,11170,11180,11170,145
20231030,102800,331191210,11180,11180,11180,11180,5
20231030,102700,331135310,11170,11170,11170,11170,59
20231030,102600,330476280,11180,11170,11180,11170,296
20231030,102500,327167500,11180,11180,11180,11180,129
20231030,102400,325725280,11180,11180,11180,11180,0
20231030,102300,325725280,11180,11180,11180,11180,108
20231030,102200,324517840,11160,11180,11180,11160,401
20231030,102100,320034680,11160,11160,11160,11160,5
20231030,102000,319978880,11160,11160,11160,11160,0
20231030,101900,319978880,11160,11160,11160,11160,146
20231030,101800,318349520,11160,11160,11160,11160,50
20231030,101700,317791520,11160,11160,11160,11160,0
20231030,101600,317791520,11160,11160,11160,11160,128
20231030,101500,316363040,11160,11160,11160,11160,0
20231030,101400,316363040,11160,11150,11160,11150,10
20231030,101300,316251530,11150,11160,11160,11150,126
20231030,101200,314845380,11160,11160,11160,11160,16
20231030,101100,314666820,11180,11180,11180,11180,99
20231030,101000,313560000,11180,11170,11180,11170,175
20231030,100900,311605140,11170,11170,11170,11170,0
20231030,100800,311605140,11170,11170,11170,11170,0
20231030,100700,311605140,11170,11160,11170,11160,54
20231030,100600,311002460,11170,11160,11170,11160,76
20231030,100500,310154240,11160,11140,11160,11140,254
20231030,100400,307323430,11130,11130,11130,11130,1
20231030,100300,307312300,11140,11100,11140,11100,103
20231030,100200,306166090,11120,11110,11120,11110,426
20231030,100100,301432810,11100,11100,11100,11100,369
20231030,100000,297336910,11100,11090,11100,11090,127
20231030,095900,295927220,11100,11100,11100,11100,5
20231030,095800,295871720,11090,11090,11090,11090,59
20231030,095700,295217410,11090,11090,11090,11090,52
20231030,095600,294640730,11090,11090,11090,11090,11
20231030,095500,294518740,11090,11090,11090,11090,1
20231030,095400,294507650,11100,11100,11100,11100,125
20231030,095300,293120150,11100,11100,11100,11100,1
20231030,095200,293109050,11030,11040,11040,11030,13
20231030,095100,292965650,11100,11100,11100,11100,1
20231030,095000,292954550,11030,11030,11110,11030,322
20231030,094900,289392890,11050,11090,11090,11050,16
20231030,094800,289215810,11090,11090,11090,11090,10
20231030,094700,289104910,11110,11100,11110,11100,149
20231030,094600,287449700,11100,11080,11100,11080,91
20231030,094500,286440900,11070,11070,11070,11070,123
20231030,094400,285079290,11070,11030,11070,11030,346
20231030,094300,281259650,11030,11030,11030,11020,134
20231030,094200,279781660,11030,11040,11040,11030,31
20231030,094100,279439720,11030,11030,11080,11030,343
20231030,094000,275650180,11030,11030,11030,11030,0
20231030,093900,275650180,11030,11030,11030,11030,270
20231030,093800,272672080,11030,11060,11080,11030,298
20231030,093700,269375660,11060,11030,11060,11030,131
20231030,093600,267927700,11020,11020,11080,11020,596
20231030,093500,261359720,11020,11080,11080,11020,381
20231030,093400,257159240,11080,11080,11080,11020,6
20231030,093300,257093000,11030,11070,11080,11020,184
20231030,093200,255062050,11070,11110,11110,11070,217
20231030,093100,252659660,11110,11110,11110,11110,25
20231030,093000,252381910,11110,11080,11110,11080,152
20231030,092900,250694420,11090,11110,11110,11090,952
20231030,092800,240131400,11120,11110,11120,11110,64
20231030,092700,239419770,11120,11120,11130,11120,223
20231030,092600,236939610,11130,11140,11140,11130,36
20231030,092500,236538890,11140,11190,11190,11140,4215
20231030,092400,189427710,11190,11210,11210,11190,1172
20231030,092300,176307370,11210,11210,11220,11190,161
20231030,092200,174503500,11190,11190,11210,11190,840
20231030,092100,165103760,11180,11200,11210,11180,117
20231030,092000,163795150,11190,11230,11300,11180,1357
20231030,091900,148583360,11280,11280,11280,11220,218
20231030,091800,146124560,11220,11230,11230,11220,133
20231030,091700,144631860,11280,11280,11280,11280,70
20231030,091600,143842260,11310,11330,11330,11280,1018
20231030,091500,132329610,11330,11230,11330,11230,1691
20231030,091400,113237310,11220,11270,11270,11220,29
20231030,091300,112911270,11270,11230,11270,11230,751
20231030,091200,104476460,11230,11180,11230,11160,1827
20231030,091100,84006820,11180,11200,11200,11150,463
20231030,091000,78829370,11150,11150,11210,11110,1047
20231030,090900,67171330,11140,11220,11220,11140,622
20231030,090800,60208680,11220,11200,11230,11110,2094
20231030,090700,36766810,11200,11120,11460,11100,944
20231030,090600,26096440,11100,10950,11100,10950,1363
20231030,090500,11116670,10950,10860,10950,10860,85
20231030,090400,10188050,10820,10820,10820,10820,36
20231030,090300,9798530,10790,10820,10820,10790,642
20231030,090200,2869400,10830,10830,10830,10830,42
20231030,090100,2414540,10830,10820,10830,10820,215
20231030,090000,86560,10820,10820,10820,10820,8