KissMeData/357120/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,211500,95350310,5320,5320,5320,5320,192
20231030,211400,95350310,5320,5320,5320,5320,0
20231030,211300,95350310,5320,5320,5320,5320,0
20231030,211200,95350310,5320,5320,5320,5320,0
20231030,211100,95350310,5320,5320,5320,5320,0
20231030,211000,95350310,5320,5320,5320,5320,0
20231030,210900,95350310,5320,5320,5320,5320,0
20231030,210800,95350310,5320,5320,5320,5320,0
20231030,210700,95350310,5320,5320,5320,5320,0
20231030,210600,95350310,5320,5320,5320,5320,0
20231030,210500,95350310,5320,5320,5320,5320,0
20231030,210400,95350310,5320,5320,5320,5320,0
20231030,210300,95350310,5320,5320,5320,5320,0
20231030,210200,95350310,5320,5320,5320,5320,0
20231030,210100,95350310,5320,5320,5320,5320,0
20231030,210000,95350310,5320,5320,5320,5320,0
20231030,205900,95350310,5320,5320,5320,5320,0
20231030,205800,95350310,5320,5320,5320,5320,0
20231030,205700,95350310,5320,5320,5320,5320,0
20231030,205600,95350310,5320,5320,5320,5320,0
20231030,205500,95350310,5320,5320,5320,5320,0
20231030,205400,95350310,5320,5320,5320,5320,0
20231030,205300,95350310,5320,5320,5320,5320,0
20231030,205200,95350310,5320,5320,5320,5320,0
20231030,205100,95350310,5320,5320,5320,5320,0
20231030,205000,95350310,5320,5320,5320,5320,0
20231030,204900,95350310,5320,5320,5320,5320,0
20231030,204800,95350310,5320,5320,5320,5320,0
20231030,204700,95350310,5320,5320,5320,5320,0
20231030,204600,95350310,5320,5320,5320,5320,0
20231030,204500,95350310,5320,5320,5320,5320,192
20231030,204400,95350310,5320,5320,5320,5320,0
20231030,204300,95350310,5320,5320,5320,5320,0
20231030,204200,95350310,5320,5320,5320,5320,0
20231030,204100,95350310,5320,5320,5320,5320,0
20231030,204000,95350310,5320,5320,5320,5320,0
20231030,203900,95350310,5320,5320,5320,5320,0
20231030,203800,95350310,5320,5320,5320,5320,0
20231030,203700,95350310,5320,5320,5320,5320,0
20231030,203600,95350310,5320,5320,5320,5320,0
20231030,203500,95350310,5320,5320,5320,5320,0
20231030,203400,95350310,5320,5320,5320,5320,0
20231030,203300,95350310,5320,5320,5320,5320,0
20231030,203200,95350310,5320,5320,5320,5320,0
20231030,203100,95350310,5320,5320,5320,5320,0
20231030,203000,95350310,5320,5320,5320,5320,0
20231030,202900,95350310,5320,5320,5320,5320,0
20231030,202800,95350310,5320,5320,5320,5320,0
20231030,202700,95350310,5320,5320,5320,5320,0
20231030,202600,95350310,5320,5320,5320,5320,0
20231030,202500,95350310,5320,5320,5320,5320,0
20231030,202400,95350310,5320,5320,5320,5320,0
20231030,202300,95350310,5320,5320,5320,5320,0
20231030,202200,95350310,5320,5320,5320,5320,0
20231030,202100,95350310,5320,5320,5320,5320,0
20231030,202000,95350310,5320,5320,5320,5320,0
20231030,201900,95350310,5320,5320,5320,5320,0
20231030,201800,95350310,5320,5320,5320,5320,0
20231030,201700,95350310,5320,5320,5320,5320,0
20231030,201600,95350310,5320,5320,5320,5320,0
20231030,201500,95350310,5320,5320,5320,5320,192
20231030,201400,95350310,5320,5320,5320,5320,0
20231030,201300,95350310,5320,5320,5320,5320,0
20231030,201200,95350310,5320,5320,5320,5320,0
20231030,201100,95350310,5320,5320,5320,5320,0
20231030,201000,95350310,5320,5320,5320,5320,0
20231030,200900,95350310,5320,5320,5320,5320,0
20231030,200800,95350310,5320,5320,5320,5320,0
20231030,200700,95350310,5320,5320,5320,5320,0
20231030,200600,95350310,5320,5320,5320,5320,0
20231030,200500,95350310,5320,5320,5320,5320,0
20231030,200400,95350310,5320,5320,5320,5320,0
20231030,200300,95350310,5320,5320,5320,5320,0
20231030,200200,95350310,5320,5320,5320,5320,0
20231030,200100,95350310,5320,5320,5320,5320,0
20231030,200000,95350310,5320,5320,5320,5320,0
20231030,195900,95350310,5320,5320,5320,5320,0
20231030,195800,95350310,5320,5320,5320,5320,0
20231030,195700,95350310,5320,5320,5320,5320,0
20231030,195600,95350310,5320,5320,5320,5320,0
20231030,195500,95350310,5320,5320,5320,5320,0
20231030,195400,95350310,5320,5320,5320,5320,0
20231030,195300,95350310,5320,5320,5320,5320,0
20231030,195200,95350310,5320,5320,5320,5320,0
20231030,195100,95350310,5320,5320,5320,5320,0
20231030,195000,95350310,5320,5320,5320,5320,0
20231030,194900,95350310,5320,5320,5320,5320,0
20231030,194800,95350310,5320,5320,5320,5320,0
20231030,194700,95350310,5320,5320,5320,5320,0
20231030,194600,95350310,5320,5320,5320,5320,0
20231030,194500,95350310,5320,5320,5320,5320,192
20231030,194400,95350310,5320,5320,5320,5320,0
20231030,194300,95350310,5320,5320,5320,5320,0
20231030,194200,95350310,5320,5320,5320,5320,0
20231030,194100,95350310,5320,5320,5320,5320,0
20231030,194000,95350310,5320,5320,5320,5320,0
20231030,193900,95350310,5320,5320,5320,5320,0
20231030,193800,95350310,5320,5320,5320,5320,0
20231030,193700,95350310,5320,5320,5320,5320,0
20231030,193600,95350310,5320,5320,5320,5320,0
20231030,193500,95350310,5320,5320,5320,5320,0
20231030,193400,95350310,5320,5320,5320,5320,0
20231030,193300,95350310,5320,5320,5320,5320,0
20231030,193200,95350310,5320,5320,5320,5320,0
20231030,193100,95350310,5320,5320,5320,5320,0
20231030,193000,95350310,5320,5320,5320,5320,0
20231030,192900,95350310,5320,5320,5320,5320,0
20231030,192800,95350310,5320,5320,5320,5320,0
20231030,192700,95350310,5320,5320,5320,5320,0
20231030,192600,95350310,5320,5320,5320,5320,0
20231030,192500,95350310,5320,5320,5320,5320,0
20231030,192400,95350310,5320,5320,5320,5320,0
20231030,192300,95350310,5320,5320,5320,5320,0
20231030,192200,95350310,5320,5320,5320,5320,0
20231030,192100,95350310,5320,5320,5320,5320,0
20231030,192000,95350310,5320,5320,5320,5320,0
20231030,191900,95350310,5320,5320,5320,5320,0
20231030,191800,95350310,5320,5320,5320,5320,0
20231030,191700,95350310,5320,5320,5320,5320,0
20231030,191600,95350310,5320,5320,5320,5320,0
20231030,191500,95350310,5320,5320,5320,5320,192
20231030,191400,95350310,5320,5320,5320,5320,0
20231030,191300,95350310,5320,5320,5320,5320,0
20231030,191200,95350310,5320,5320,5320,5320,0
20231030,191100,95350310,5320,5320,5320,5320,0
20231030,191000,95350310,5320,5320,5320,5320,0
20231030,190900,95350310,5320,5320,5320,5320,0
20231030,190800,95350310,5320,5320,5320,5320,0
20231030,190700,95350310,5320,5320,5320,5320,0
20231030,190600,95350310,5320,5320,5320,5320,0
20231030,190500,95350310,5320,5320,5320,5320,0
20231030,190400,95350310,5320,5320,5320,5320,0
20231030,190300,95350310,5320,5320,5320,5320,0
20231030,190200,95350310,5320,5320,5320,5320,0
20231030,190100,95350310,5320,5320,5320,5320,0
20231030,190000,95350310,5320,5320,5320,5320,0
20231030,185900,95350310,5320,5320,5320,5320,0
20231030,185800,95350310,5320,5320,5320,5320,0
20231030,185700,95350310,5320,5320,5320,5320,0
20231030,185600,95350310,5320,5320,5320,5320,0
20231030,185500,95350310,5320,5320,5320,5320,0
20231030,185400,95350310,5320,5320,5320,5320,0
20231030,185300,95350310,5320,5320,5320,5320,0
20231030,185200,95350310,5320,5320,5320,5320,0
20231030,185100,95350310,5320,5320,5320,5320,0
20231030,185000,95350310,5320,5320,5320,5320,0
20231030,184900,95350310,5320,5320,5320,5320,0
20231030,184800,95350310,5320,5320,5320,5320,0
20231030,184700,95350310,5320,5320,5320,5320,0
20231030,184600,95350310,5320,5320,5320,5320,0
20231030,184500,95350310,5320,5320,5320,5320,192
20231030,184400,95350310,5320,5320,5320,5320,0
20231030,184300,95350310,5320,5320,5320,5320,0
20231030,184200,95350310,5320,5320,5320,5320,0
20231030,184100,95350310,5320,5320,5320,5320,0
20231030,184000,95350310,5320,5320,5320,5320,0
20231030,183900,95350310,5320,5320,5320,5320,0
20231030,183800,95350310,5320,5320,5320,5320,0
20231030,183700,95350310,5320,5320,5320,5320,0
20231030,183600,95350310,5320,5320,5320,5320,0
20231030,183500,95350310,5320,5320,5320,5320,0
20231030,183400,95350310,5320,5320,5320,5320,0
20231030,183300,95350310,5320,5320,5320,5320,0
20231030,183200,95350310,5320,5320,5320,5320,0
20231030,183100,95350310,5320,5320,5320,5320,0
20231030,183000,95350310,5320,5320,5320,5320,0
20231030,182900,95350310,5320,5320,5320,5320,0
20231030,182800,95350310,5320,5320,5320,5320,0
20231030,182700,95350310,5320,5320,5320,5320,0
20231030,182600,95350310,5320,5320,5320,5320,0
20231030,182500,95350310,5320,5320,5320,5320,0
20231030,182400,95350310,5320,5320,5320,5320,0
20231030,182300,95350310,5320,5320,5320,5320,0
20231030,182200,95350310,5320,5320,5320,5320,0
20231030,182100,95350310,5320,5320,5320,5320,0
20231030,182000,95350310,5320,5320,5320,5320,0
20231030,181900,95350310,5320,5320,5320,5320,0
20231030,181800,95350310,5320,5320,5320,5320,0
20231030,181700,95350310,5320,5320,5320,5320,0
20231030,181600,95350310,5320,5320,5320,5320,0
20231030,181500,95350310,5320,5320,5320,5320,192
20231030,181400,95350310,5320,5320,5320,5320,0
20231030,181300,95350310,5320,5320,5320,5320,0
20231030,181200,95350310,5320,5320,5320,5320,0
20231030,181100,95350310,5320,5320,5320,5320,0
20231030,181000,95350310,5320,5320,5320,5320,0
20231030,180900,95350310,5320,5320,5320,5320,0
20231030,180800,95350310,5320,5320,5320,5320,0
20231030,180700,95350310,5320,5320,5320,5320,0
20231030,180600,95350310,5320,5320,5320,5320,0
20231030,180500,95350310,5320,5320,5320,5320,0
20231030,180400,95350310,5320,5320,5320,5320,0
20231030,180300,95350310,5320,5320,5320,5320,0
20231030,180200,95350310,5320,5320,5320,5320,0
20231030,180100,95350310,5320,5320,5320,5320,0
20231030,180000,95350310,5320,5320,5320,5320,0
20231030,175900,95350310,5320,5320,5320,5320,0
20231030,175800,95350310,5320,5320,5320,5320,0
20231030,175700,95350310,5320,5320,5320,5320,0
20231030,175600,95350310,5320,5320,5320,5320,0
20231030,175500,95350310,5320,5320,5320,5320,0
20231030,175400,95350310,5320,5320,5320,5320,0
20231030,175300,95350310,5320,5320,5320,5320,0
20231030,175200,95350310,5320,5320,5320,5320,0
20231030,175100,95350310,5320,5320,5320,5320,0
20231030,175000,95350310,5320,5320,5320,5320,0
20231030,174900,95350310,5320,5320,5320,5320,0
20231030,174800,95350310,5320,5320,5320,5320,0
20231030,174700,95350310,5320,5320,5320,5320,0
20231030,174600,95350310,5320,5320,5320,5320,0
20231030,174500,95350310,5320,5320,5320,5320,192
20231030,174400,95350310,5320,5320,5320,5320,0
20231030,174300,95350310,5320,5320,5320,5320,0
20231030,174200,95350310,5320,5320,5320,5320,0
20231030,174100,95350310,5320,5320,5320,5320,0
20231030,174000,95350310,5320,5320,5320,5320,0
20231030,173900,95350310,5320,5320,5320,5320,0
20231030,173800,95350310,5320,5320,5320,5320,0
20231030,173700,95350310,5320,5320,5320,5320,0
20231030,173600,95350310,5320,5320,5320,5320,0
20231030,173500,95350310,5320,5320,5320,5320,0
20231030,173400,95350310,5320,5320,5320,5320,0
20231030,173300,95350310,5320,5320,5320,5320,0
20231030,173200,95350310,5320,5320,5320,5320,0
20231030,173100,95350310,5320,5320,5320,5320,0
20231030,173000,95350310,5320,5320,5320,5320,0
20231030,172900,95350310,5320,5320,5320,5320,0
20231030,172800,95350310,5320,5320,5320,5320,0
20231030,172700,95350310,5320,5320,5320,5320,0
20231030,172600,95350310,5320,5320,5320,5320,0
20231030,172500,95350310,5320,5320,5320,5320,0
20231030,172400,95350310,5320,5320,5320,5320,0
20231030,172300,95350310,5320,5320,5320,5320,0
20231030,172200,95350310,5320,5320,5320,5320,0
20231030,172100,95350310,5320,5320,5320,5320,0
20231030,172000,95350310,5320,5320,5320,5320,0
20231030,171900,95350310,5320,5320,5320,5320,0
20231030,171800,95350310,5320,5320,5320,5320,0
20231030,171700,95350310,5320,5320,5320,5320,0
20231030,171600,95350310,5320,5320,5320,5320,0
20231030,171500,95350310,5320,5320,5320,5320,192
20231030,171400,95350310,5320,5320,5320,5320,0
20231030,171300,95350310,5320,5320,5320,5320,0
20231030,171200,95350310,5320,5320,5320,5320,0
20231030,171100,95350310,5320,5320,5320,5320,0
20231030,171000,95350310,5320,5320,5320,5320,0
20231030,170900,95350310,5320,5320,5320,5320,0
20231030,170800,95350310,5320,5320,5320,5320,0
20231030,170700,95350310,5320,5320,5320,5320,0
20231030,170600,95350310,5320,5320,5320,5320,0
20231030,170500,95350310,5320,5320,5320,5320,0
20231030,170400,95350310,5320,5320,5320,5320,0
20231030,170300,95350310,5320,5320,5320,5320,0
20231030,170200,95350310,5320,5320,5320,5320,0
20231030,170100,95350310,5320,5320,5320,5320,0
20231030,170000,95350310,5320,5320,5320,5320,0
20231030,165900,95350310,5320,5320,5320,5320,0
20231030,165800,95350310,5320,5320,5320,5320,0
20231030,165700,95350310,5320,5320,5320,5320,0
20231030,165600,95350310,5320,5320,5320,5320,0
20231030,165500,95350310,5320,5320,5320,5320,0
20231030,165400,95350310,5320,5320,5320,5320,0
20231030,165300,95350310,5320,5320,5320,5320,0
20231030,165200,95350310,5320,5320,5320,5320,0
20231030,165100,95350310,5320,5320,5320,5320,0
20231030,165000,95350310,5320,5320,5320,5320,0
20231030,164900,95350310,5320,5320,5320,5320,0
20231030,164800,95350310,5320,5320,5320,5320,0
20231030,164700,95350310,5320,5320,5320,5320,0
20231030,164600,95350310,5320,5320,5320,5320,0
20231030,164500,95350310,5320,5320,5320,5320,192
20231030,164400,95350310,5320,5320,5320,5320,0
20231030,164300,95350310,5320,5320,5320,5320,0
20231030,164200,95350310,5320,5320,5320,5320,0
20231030,164100,95350310,5320,5320,5320,5320,0
20231030,164000,95350310,5320,5320,5320,5320,0
20231030,163900,95350310,5320,5320,5320,5320,0
20231030,163800,95350310,5320,5320,5320,5320,0
20231030,163700,95350310,5320,5320,5320,5320,0
20231030,163600,95350310,5320,5320,5320,5320,0
20231030,163500,95350310,5320,5320,5320,5320,0
20231030,163400,95350310,5320,5320,5320,5320,0
20231030,163300,95350310,5320,5320,5320,5320,0
20231030,163200,95350310,5320,5320,5320,5320,0
20231030,163100,95350310,5320,5320,5320,5320,0
20231030,163000,95350310,5320,5320,5320,5320,0
20231030,162900,95350310,5320,5320,5320,5320,0
20231030,162800,95350310,5320,5320,5320,5320,0
20231030,162700,95350310,5320,5320,5320,5320,0
20231030,162600,95350310,5320,5320,5320,5320,0
20231030,162500,95350310,5320,5320,5320,5320,0
20231030,162400,95350310,5320,5320,5320,5320,0
20231030,162300,95350310,5320,5320,5320,5320,0
20231030,162200,95350310,5320,5320,5320,5320,0
20231030,162100,95350310,5320,5320,5320,5320,0
20231030,162000,95350310,5320,5320,5320,5320,0
20231030,161900,95350310,5320,5320,5320,5320,0
20231030,161800,95350310,5320,5320,5320,5320,0
20231030,161700,95350310,5320,5320,5320,5320,0
20231030,161600,95350310,5320,5320,5320,5320,0
20231030,161500,95350310,5320,5320,5320,5320,192
20231030,161400,95350310,5320,5320,5320,5320,0
20231030,161300,95350310,5320,5320,5320,5320,0
20231030,161200,95350310,5320,5320,5320,5320,0
20231030,161100,95350310,5320,5320,5320,5320,0
20231030,161000,95350310,5320,5320,5320,5320,0
20231030,160900,95350310,5320,5320,5320,5320,0
20231030,160800,95350310,5320,5320,5320,5320,0
20231030,160700,95350310,5320,5320,5320,5320,0
20231030,160600,95350310,5320,5320,5320,5320,0
20231030,160500,95350310,5320,5320,5320,5320,0
20231030,160400,95350310,5320,5320,5320,5320,0
20231030,160300,95350310,5320,5320,5320,5320,0
20231030,160200,95350310,5320,5320,5320,5320,0
20231030,160100,95350310,5320,5320,5320,5320,0
20231030,160000,95350310,5320,5320,5320,5320,0
20231030,155900,95350310,5320,5320,5320,5320,0
20231030,155800,95350310,5320,5320,5320,5320,0
20231030,155700,95350310,5320,5320,5320,5320,0
20231030,155600,95350310,5320,5320,5320,5320,0
20231030,155500,95350310,5320,5320,5320,5320,0
20231030,155400,95350310,5320,5320,5320,5320,0
20231030,155300,95350310,5320,5320,5320,5320,0
20231030,155200,95350310,5320,5320,5320,5320,0
20231030,155100,95350310,5320,5320,5320,5320,0
20231030,155000,95350310,5320,5320,5320,5320,0
20231030,154900,95350310,5320,5320,5320,5320,0
20231030,154800,95350310,5320,5320,5320,5320,0
20231030,154700,95350310,5320,5320,5320,5320,0
20231030,154600,95350310,5320,5320,5320,5320,0
20231030,154500,95350310,5320,5320,5320,5320,192
20231030,154400,95350310,5320,5320,5320,5320,0
20231030,154300,95350310,5320,5320,5320,5320,0
20231030,154200,95350310,5320,5320,5320,5320,0
20231030,154100,95350310,5320,5320,5320,5320,0
20231030,154000,95350310,5320,5320,5320,5320,0
20231030,153900,95350310,5320,5320,5320,5320,0
20231030,153800,95350310,5320,5320,5320,5320,0
20231030,153700,95350310,5320,5320,5320,5320,0
20231030,153600,95350310,5320,5320,5320,5320,0
20231030,153500,95350310,5320,5320,5320,5320,0
20231030,153400,95350310,5320,5320,5320,5320,0
20231030,153300,95350310,5320,5320,5320,5320,0
20231030,153200,95350310,5320,5320,5320,5320,0
20231030,153100,95350310,5320,5320,5320,5320,0
20231030,153000,95350310,5320,5320,5320,5320,192
20231030,152900,94328870,5320,5320,5320,5320,0
20231030,152800,94328870,5320,5320,5320,5320,0
20231030,152700,94328870,5320,5320,5320,5320,0
20231030,152600,94328870,5320,5320,5320,5320,0
20231030,152500,94328870,5320,5320,5320,5320,0
20231030,152400,94328870,5320,5320,5320,5320,0
20231030,152300,94328870,5320,5320,5320,5320,0
20231030,152200,94328870,5320,5320,5320,5320,0
20231030,152100,94328870,5320,5320,5320,5320,0
20231030,152000,94328870,5320,5320,5320,5320,0
20231030,151900,94328870,5320,5320,5320,5300,102
20231030,151800,93787910,5320,5320,5320,5320,0
20231030,151700,93787910,5320,5320,5320,5320,18
20231030,151600,93692150,5320,5310,5320,5290,250
20231030,151500,92367610,5300,5320,5320,5300,84
20231030,151400,91921430,5320,5320,5320,5320,28
20231030,151300,91772470,5310,5320,5320,5310,251
20231030,151200,90437280,5310,5320,5320,5310,41
20231030,151100,90219560,5310,5310,5310,5310,34
20231030,151000,90039020,5310,5310,5310,5310,16
20231030,150900,89954060,5310,5320,5320,5310,76
20231030,150800,89550240,5320,5320,5320,5320,17
20231030,150700,89459800,5320,5320,5320,5320,16
20231030,150600,89374680,5300,5310,5320,5300,182
20231030,150500,88408420,5310,5310,5310,5300,82
20231030,150400,87973500,5310,5310,5310,5290,139
20231030,150300,87236930,5300,5310,5310,5300,24
20231030,150200,87109620,5320,5320,5320,5320,34
20231030,150100,86928740,5320,5320,5320,5320,16
20231030,150000,86843620,5310,5320,5320,5310,41
20231030,145900,86625750,5320,5320,5320,5320,17
20231030,145800,86535310,5320,5320,5320,5320,16
20231030,145700,86450190,5320,5320,5320,5320,61
20231030,145600,86125670,5320,5320,5320,5310,78
20231030,145500,85711210,5320,5310,5320,5310,66
20231030,145400,85360590,5320,5320,5320,5320,16
20231030,145300,85275470,5320,5330,5330,5320,94
20231030,145200,84775310,5330,5330,5330,5330,17
20231030,145100,84684700,5330,5330,5330,5330,25
20231030,145000,84551450,5330,5330,5330,5330,53
20231030,144900,84268960,5330,5330,5330,5330,19
20231030,144800,84167690,5330,5330,5330,5330,18
20231030,144700,84071750,5330,5320,5330,5320,68
20231030,144600,83709810,5320,5310,5320,5310,379
20231030,144500,81693840,5320,5320,5320,5320,19
20231030,144400,81592760,5310,5320,5320,5310,50
20231030,144300,81327070,5310,5320,5320,5310,31
20231030,144200,81162270,5320,5310,5320,5310,40
20231030,144100,80949680,5320,5320,5320,5320,18
20231030,144000,80853920,5320,5320,5320,5320,18
20231030,143900,80758160,5320,5320,5320,5320,20
20231030,143800,80651760,5320,5320,5320,5320,17
20231030,143700,80561320,5320,5320,5320,5310,95
20231030,143600,80056490,5320,5320,5320,5320,18
20231030,143500,79960730,5310,5320,5320,5310,50
20231030,143400,79695060,5310,5310,5310,5310,85
20231030,143300,79243710,5310,5310,5310,5300,166
20231030,143200,78362750,5310,5310,5310,5310,18
20231030,143100,78267170,5310,5320,5320,5310,51
20231030,143000,77996020,5320,5310,5320,5310,68
20231030,142900,77634760,5320,5310,5320,5310,62
20231030,142800,77305350,5330,5330,5330,5330,38
20231030,142700,77102810,5330,5330,5330,5320,72
20231030,142600,76719570,5320,5330,5330,5320,73
20231030,142500,76330980,5330,5330,5330,5330,18
20231030,142400,76235040,5330,5330,5330,5330,18
20231030,142300,76139100,5330,5330,5330,5330,19
20231030,142200,76037830,5330,5330,5330,5320,57
20231030,142100,75734030,5340,5340,5340,5330,67
20231030,142000,75376570,5330,5330,5330,5330,116
20231030,141900,74758290,5330,5330,5330,5330,21
20231030,141800,74646360,5330,5320,5330,5320,118
20231030,141700,74018080,5310,5320,5320,5310,58
20231030,141600,73709780,5320,5320,5320,5320,19
20231030,141500,73608700,5320,5320,5320,5320,46
20231030,141400,73363980,5320,5330,5330,5320,33
20231030,141300,73188110,5330,5330,5330,5330,20
20231030,141200,73081510,5330,5330,5330,5330,23
20231030,141100,72958920,5330,5330,5330,5330,32
20231030,141000,72788360,5340,5340,5340,5340,18
20231030,140900,72692240,5310,5310,5310,5310,100
20231030,140800,72161240,5310,5310,5310,5310,63
20231030,140700,71826710,5310,5340,5340,5310,373
20231030,140600,69843170,5340,5340,5340,5340,24
20231030,140500,69715010,5340,5340,5340,5340,19
20231030,140400,69613550,5340,5340,5340,5340,18
20231030,140300,69517430,5340,5340,5340,5340,20
20231030,140200,69410630,5340,5330,5340,5330,169
20231030,140100,68509690,5320,5330,5330,5320,31
20231030,140000,68344590,5330,5330,5330,5320,43
20231030,135900,68115630,5330,5330,5330,5330,18
20231030,135800,68019690,5330,5330,5330,5330,18
20231030,135700,67923750,5330,5330,5330,5330,36
20231030,135600,67731870,5330,5330,5330,5330,48
20231030,135500,67476030,5320,5330,5330,5320,853
20231030,135400,62938020,5330,5330,5330,5330,1
20231030,135300,62932690,5330,5330,5330,5330,25
20231030,135200,62799440,5330,5330,5330,5330,25
20231030,135100,62666190,5330,5330,5330,5330,167
20231030,135000,61776080,5330,5330,5330,5330,27
20231030,134900,61632170,5320,5320,5320,5320,0
20231030,134800,61632170,5320,5330,5330,5320,75
20231030,134700,61232920,5330,5330,5330,5320,81
20231030,134600,60801690,5330,5330,5330,5330,50
20231030,134500,60535190,5330,5330,5330,5330,23
20231030,134400,60412600,5340,5340,5340,5340,0
20231030,134300,60412600,5340,5340,5340,5340,26
20231030,134200,60273760,5340,5340,5340,5340,25
20231030,134100,60140260,5340,5330,5340,5330,50
20231030,134000,59873500,5340,5340,5340,5340,1
20231030,133900,59868160,5340,5330,5340,5330,51
20231030,133800,59596080,5340,5330,5340,5330,78
20231030,133700,59180100,5330,5340,5340,5330,133
20231030,133600,58470880,5340,5340,5340,5340,24
20231030,133500,58342720,5340,5340,5340,5340,7
20231030,133400,58305340,5340,5330,5340,5330,75
20231030,133300,57905340,5340,5340,5340,5340,78
20231030,133200,57488820,5340,5330,5340,5330,89
20231030,133100,57013980,5340,5340,5340,5340,25
20231030,133000,56880480,5340,5350,5350,5340,7
20231030,132900,56843090,5340,5340,5340,5340,50
20231030,132800,56576090,5360,5360,5360,5360,58
20231030,132700,56265210,5360,5360,5360,5360,0
20231030,132600,56265210,5360,5360,5360,5360,135
20231030,132500,55541610,5370,5360,5370,5360,75
20231030,132400,55139360,5370,5370,5370,5360,135
20231030,132300,54415510,5370,5370,5370,5370,25
20231030,132200,54281260,5360,5380,5380,5360,135
20231030,132100,53556550,5370,5370,5370,5370,50
20231030,132000,53288050,5380,5370,5380,5370,76
20231030,131900,52879670,5380,5370,5380,5370,169
20231030,131800,51971890,5380,5370,5380,5370,55
20231030,131700,51676290,5370,5380,5380,5370,51
20231030,131600,51402410,5380,5370,5380,5370,90
20231030,131500,50918710,5380,5370,5380,5370,76
20231030,131400,50510330,5380,5380,5380,5380,26
20231030,131300,50370450,5370,5380,5380,5370,76
20231030,131200,49962070,5370,5370,5370,5370,249
20231030,131100,48624940,5380,5380,5380,5380,43
20231030,131000,48393600,5380,5380,5380,5380,26
20231030,130900,48253720,5380,5380,5380,5380,24
20231030,130800,48124600,5380,5380,5380,5380,26
20231030,130700,47984720,5380,5370,5380,5370,69
20231030,130600,47614170,5360,5350,5360,5350,1043
20231030,130500,42024580,5350,5350,5350,5350,1
20231030,130400,42019230,5350,5350,5350,5350,2
20231030,130300,42008530,5350,5350,5350,5350,0
20231030,130200,42008530,5350,5350,5350,5350,1
20231030,130100,42003180,5350,5350,5350,5350,4
20231030,130000,41981780,5350,5350,5350,5350,32
20231030,125900,41810580,5350,5350,5350,5350,0
20231030,125800,41810580,5350,5360,5360,5350,4
20231030,125700,41789160,5360,5360,5360,5360,2
20231030,125600,41778440,5360,5360,5360,5360,0
20231030,125500,41778440,5360,5360,5360,5360,2
20231030,125400,41767720,5360,5360,5360,5360,0
20231030,125300,41767720,5360,5360,5360,5360,9
20231030,125200,41719480,5360,5360,5360,5360,0
20231030,125100,41719480,5360,5360,5360,5360,2
20231030,125000,41708760,5350,5350,5350,5350,0
20231030,124900,41708760,5350,5360,5360,5350,25
20231030,124800,41574910,5370,5370,5370,5370,3
20231030,124700,41558800,5370,5370,5370,5370,1
20231030,124600,41553430,5370,5370,5370,5370,7
20231030,124500,41515840,5370,5370,5370,5370,0
20231030,124400,41515840,5370,5370,5370,5370,7
20231030,124300,41478250,5370,5370,5370,5370,24
20231030,124200,41349370,5370,5370,5370,5370,0
20231030,124100,41349370,5370,5370,5370,5370,56
20231030,124000,41048650,5370,5370,5370,5370,0
20231030,123900,41048650,5370,5370,5370,5370,0
20231030,123800,41048650,5370,5370,5370,5370,4
20231030,123700,41027170,5370,5370,5370,5370,0
20231030,123600,41027170,5370,5370,5370,5370,3
20231030,123500,41011060,5370,5370,5370,5370,5
20231030,123400,40984210,5370,5370,5370,5370,4
20231030,123300,40962730,5370,5370,5370,5370,0
20231030,123200,40962730,5370,5370,5370,5370,0
20231030,123100,40962730,5370,5360,5370,5360,15
20231030,123000,40882190,5370,5370,5370,5370,0
20231030,122900,40882190,5370,5370,5370,5370,10
20231030,122800,40828490,5370,5370,5370,5370,2
20231030,122700,40817750,5370,5370,5370,5370,1
20231030,122600,40812380,5370,5370,5370,5370,0
20231030,122500,40812380,5370,5370,5370,5370,0
20231030,122400,40812380,5370,5370,5370,5370,30
20231030,122300,40651280,5330,5330,5330,5330,0
20231030,122200,40651280,5330,5330,5330,5330,0
20231030,122100,40651280,5330,5360,5360,5330,100
20231030,122000,40117750,5370,5370,5370,5370,0
20231030,121900,40117750,5370,5370,5370,5370,1
20231030,121800,40112380,5370,5370,5370,5370,1
20231030,121700,40107010,5370,5370,5370,5370,0
20231030,121600,40107010,5370,5370,5370,5370,0
20231030,121500,40107010,5370,5370,5370,5370,3
20231030,121400,40090900,5370,5370,5370,5370,0
20231030,121300,40090900,5370,5370,5370,5370,0
20231030,121200,40090900,5370,5370,5370,5370,1
20231030,121100,40085530,5370,5370,5370,5370,1
20231030,121000,40080160,5370,5370,5370,5370,3
20231030,120900,40064050,5370,5370,5370,5370,0
20231030,120800,40064050,5370,5370,5370,5370,2
20231030,120700,40053310,5370,5370,5370,5370,9
20231030,120600,40004980,5370,5370,5370,5370,0
20231030,120500,40004980,5370,5370,5370,5370,32
20231030,120400,39833140,5370,5370,5370,5370,0
20231030,120300,39833140,5370,5370,5370,5370,35
20231030,120200,39645190,5370,5370,5370,5370,1
20231030,120100,39639820,5370,5380,5380,5370,72
20231030,120000,39252480,5380,5380,5380,5380,35
20231030,115900,39064180,5380,5380,5380,5380,0
20231030,115800,39064180,5380,5380,5380,5380,61
20231030,115700,38736000,5370,5370,5370,5370,7
20231030,115600,38698410,5380,5380,5380,5380,0
20231030,115500,38698410,5380,5380,5380,5380,3
20231030,115400,38682270,5380,5380,5380,5380,0
20231030,115300,38682270,5380,5380,5380,5380,33
20231030,115200,38504730,5380,5380,5380,5380,2
20231030,115100,38493970,5380,5380,5380,5380,35
20231030,115000,38305670,5380,5380,5380,5380,0
20231030,114900,38305670,5380,5380,5380,5380,0
20231030,114800,38305670,5380,5380,5380,5380,35
20231030,114700,38117370,5380,5380,5380,5380,0
20231030,114600,38117370,5380,5380,5380,5380,35
20231030,114500,37929070,5380,5380,5380,5380,0
20231030,114400,37929070,5380,5380,5380,5380,7
20231030,114300,37891410,5370,5370,5370,5370,26
20231030,114200,37751790,5370,5370,5370,5370,2
20231030,114100,37741050,5370,5370,5370,5370,34
20231030,114000,37558470,5370,5370,5370,5370,0
20231030,113900,37558470,5370,5370,5370,5370,36
20231030,113800,37365150,5370,5370,5370,5370,0
20231030,113700,37365150,5370,5370,5370,5370,0
20231030,113600,37365150,5370,5370,5370,5370,126
20231030,113500,36688530,5370,5370,5370,5370,25
20231030,113400,36554280,5370,5370,5370,5370,35
20231030,113300,36366330,5370,5370,5370,5370,0
20231030,113200,36366330,5370,5370,5370,5370,1
20231030,113100,36360960,5370,5370,5370,5370,34
20231030,113000,36178380,5370,5370,5370,5370,0
20231030,112900,36178380,5370,5370,5370,5370,36
20231030,112800,35985060,5370,5370,5370,5370,2
20231030,112700,35974320,5370,5370,5370,5370,33
20231030,112600,35797110,5370,5370,5370,5370,0
20231030,112500,35797110,5370,5370,5370,5370,1
20231030,112400,35791740,5370,5370,5370,5370,34
20231030,112300,35609160,5370,5370,5370,5370,0
20231030,112200,35609160,5370,5370,5370,5370,37
20231030,112100,35410470,5370,5370,5370,5370,0
20231030,112000,35410470,5370,5370,5370,5370,0
20231030,111900,35410470,5370,5370,5370,5370,36
20231030,111800,35217150,5370,5370,5370,5370,0
20231030,111700,35217150,5370,5370,5370,5370,47
20231030,111600,34964760,5370,5370,5370,5370,2
20231030,111500,34954020,5360,5360,5360,5360,22
20231030,111400,34836100,5370,5370,5370,5370,0
20231030,111300,34836100,5370,5370,5370,5370,0
20231030,111200,34836100,5370,5370,5370,5370,101
20231030,111100,34293730,5360,5360,5360,5360,0
20231030,111000,34293730,5360,5360,5360,5360,4
20231030,110900,34272290,5360,5360,5360,5360,1
20231030,110800,34266930,5360,5360,5360,5360,0
20231030,110700,34266930,5360,5360,5360,5360,95
20231030,110600,33757730,5370,5370,5370,5370,3
20231030,110500,33741620,5370,5370,5370,5370,34
20231030,110400,33559040,5370,5370,5370,5370,0
20231030,110300,33559040,5370,5370,5370,5370,33
20231030,110200,33381830,5370,5370,5370,5370,1
20231030,110100,33376460,5370,5370,5370,5370,0
20231030,110000,33376460,5370,5370,5370,5370,35
20231030,105900,33188510,5370,5370,5370,5370,2
20231030,105800,33177770,5370,5370,5370,5370,68
20231030,105700,32812610,5340,5340,5340,5340,0
20231030,105600,32812610,5340,5340,5340,5340,0
20231030,105500,32812610,5340,5340,5340,5340,342
20231030,105400,30986330,5340,5360,5360,5330,1340
20231030,105300,23834110,5370,5370,5370,5370,35
20231030,105200,23646160,5370,5370,5370,5370,164
20231030,105100,22765480,5370,5370,5370,5370,67
20231030,105000,22405690,5370,5370,5370,5370,0
20231030,104900,22405690,5370,5370,5370,5370,2
20231030,104800,22394950,5340,5340,5340,5340,0
20231030,104700,22394950,5340,5340,5340,5340,0
20231030,104600,22394950,5340,5370,5370,5340,533
20231030,104500,19547500,5370,5370,5370,5370,0
20231030,104400,19547500,5370,5370,5370,5370,35
20231030,104300,19359550,5370,5370,5370,5370,2
20231030,104200,19348810,5370,5370,5370,5370,0
20231030,104100,19348810,5370,5370,5370,5370,33
20231030,104000,19171600,5370,5370,5370,5370,0
20231030,103900,19171600,5370,5370,5370,5370,36
20231030,103800,18978280,5370,5370,5370,5370,0
20231030,103700,18978280,5370,5370,5370,5370,0
20231030,103600,18978280,5370,5370,5370,5370,68
20231030,103500,18613120,5370,5370,5370,5370,0
20231030,103400,18613120,5370,5370,5370,5370,0
20231030,103300,18613120,5370,5370,5370,5370,3
20231030,103200,18597010,5370,5370,5370,5370,33
20231030,103100,18419800,5370,5370,5370,5370,0
20231030,103000,18419800,5370,5370,5370,5370,2
20231030,102900,18409060,5370,5370,5370,5370,38
20231030,102800,18205000,5370,5370,5370,5370,0
20231030,102700,18205000,5370,5370,5370,5370,34
20231030,102600,18022420,5370,5370,5370,5370,1
20231030,102500,18017050,5370,5370,5370,5370,0
20231030,102400,18017050,5370,5370,5370,5370,68
20231030,102300,17651890,5360,5360,5360,5360,0
20231030,102200,17651890,5360,5360,5360,5360,105
20231030,102100,17089090,5370,5370,5370,5370,0
20231030,102000,17089090,5370,5370,5370,5370,35
20231030,101900,16901140,5370,5370,5370,5370,0
20231030,101800,16901140,5370,5370,5370,5370,0
20231030,101700,16901140,5370,5370,5370,5370,66
20231030,101600,16546720,5370,5370,5370,5370,10
20231030,101500,16493020,5360,5360,5360,5360,0
20231030,101400,16493020,5360,5360,5360,5360,0
20231030,101300,16493020,5360,5370,5370,5360,461
20231030,101200,14022030,5370,5370,5370,5370,33
20231030,101100,13844820,5370,5370,5370,5370,2
20231030,101000,13834080,5370,5370,5370,5370,38
20231030,100900,13630020,5370,5370,5370,5370,0
20231030,100800,13630020,5370,5370,5370,5370,34
20231030,100700,13447440,5370,5370,5370,5370,3
20231030,100600,13431330,5370,5370,5370,5370,0
20231030,100500,13431330,5370,5370,5370,5370,35
20231030,100400,13243380,5370,5370,5370,5370,0
20231030,100300,13243380,5370,5370,5370,5370,39
20231030,100200,13033950,5360,5360,5360,5360,0
20231030,100100,13033950,5360,5360,5360,5360,29
20231030,100000,12878510,5370,5360,5370,5360,183
20231030,095900,11896980,5340,5340,5340,5340,0
20231030,095800,11896980,5340,5340,5340,5340,1
20231030,095700,11891640,5370,5370,5370,5370,0
20231030,095600,11891640,5370,5370,5370,5370,0
20231030,095500,11891640,5370,5310,5370,5310,378
20231030,095400,9884390,5330,5360,5360,5330,500
20231030,095300,7219360,5370,5370,5370,5370,70
20231030,095200,6843460,5370,5370,5370,5370,1
20231030,095100,6838090,5370,5370,5370,5370,23
20231030,095000,6714580,5360,5360,5360,5360,154
20231030,094900,5889140,5340,5340,5340,5340,12
20231030,094800,5825060,5330,5360,5360,5330,274
20231030,094700,4361320,5370,5370,5370,5370,0
20231030,094600,4361320,5370,5370,5370,5370,6
20231030,094500,4329100,5370,5370,5370,5370,0
20231030,094400,4329100,5370,5370,5370,5370,1
20231030,094300,4323730,5370,5370,5370,5370,0
20231030,094200,4323730,5370,5370,5370,5370,0
20231030,094100,4323730,5370,5370,5370,5370,6
20231030,094000,4291510,5370,5370,5370,5370,0
20231030,093900,4291510,5370,5370,5370,5370,20
20231030,093800,4184110,5370,5370,5370,5370,0
20231030,093700,4184110,5370,5370,5370,5370,65
20231030,093600,3835060,5370,5370,5370,5370,0
20231030,093500,3835060,5370,5370,5370,5370,21
20231030,093400,3722290,5370,5370,5370,5370,0
20231030,093300,3722290,5370,5370,5370,5370,0
20231030,093200,3722290,5370,5370,5370,5370,116
20231030,093100,3099370,5360,5360,5360,5360,0
20231030,093000,3099370,5360,5360,5360,5360,186
20231030,092900,2102410,5370,5370,5370,5370,4
20231030,092800,2080930,5370,5370,5370,5370,0
20231030,092700,2080930,5370,5370,5370,5370,12
20231030,092600,2016490,5370,5370,5370,5370,0
20231030,092500,2016490,5370,5370,5370,5370,33
20231030,092400,1839280,5370,5370,5370,5370,0
20231030,092300,1839280,5370,5370,5370,5370,0
20231030,092200,1839280,5370,5370,5370,5360,37
20231030,092100,1640610,5360,5370,5370,5360,10
20231030,092000,1586960,5370,5370,5370,5360,38
20231030,091900,1382920,5360,5370,5370,5360,4
20231030,091800,1361460,5360,5360,5360,5360,100
20231030,091700,825460,5360,5360,5360,5360,149
20231030,091600,26820,5360,5360,5360,5360,0
20231030,091500,26820,5360,5360,5360,5360,1
20231030,091400,21460,5360,5360,5360,5360,0
20231030,091300,21460,5360,5360,5360,5360,2
20231030,091200,10740,5370,5370,5370,5370,0
20231030,091100,10740,5370,5370,5370,5370,0
20231030,091000,10740,5370,5370,5370,5370,0
20231030,090900,10740,5370,5370,5370,5370,0
20231030,090800,10740,5370,5370,5370,5370,0
20231030,090700,10740,5370,5370,5370,5370,0
20231030,090600,10740,5370,5370,5370,5370,0
20231030,090500,10740,5370,5370,5370,5370,0
20231030,090400,10740,5370,5370,5370,5370,0
20231030,090300,10740,5370,5370,5370,5370,0
20231030,090200,10740,5370,5370,5370,5370,0
20231030,090100,10740,5370,5370,5370,5370,0
20231030,090000,10740,5370,5370,5370,5370,2