KissMeData/006620/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,184900,513482050,5450,5450,5450,5450,3784
20241030,184800,513482050,5450,5450,5450,5450,0
20241030,184700,513482050,5450,5450,5450,5450,0
20241030,184600,513482050,5450,5450,5450,5450,0
20241030,184500,513482050,5450,5450,5450,5450,0
20241030,184400,513482050,5450,5450,5450,5450,0
20241030,184300,513482050,5450,5450,5450,5450,0
20241030,184200,513482050,5450,5450,5450,5450,0
20241030,184100,513482050,5450,5450,5450,5450,0
20241030,184000,513482050,5450,5450,5450,5450,0
20241030,183900,513482050,5450,5450,5450,5450,0
20241030,183800,513482050,5450,5450,5450,5450,0
20241030,183700,513482050,5450,5450,5450,5450,0
20241030,183600,513482050,5450,5450,5450,5450,0
20241030,183500,513482050,5450,5450,5450,5450,0
20241030,183400,513482050,5450,5450,5450,5450,0
20241030,183300,513482050,5450,5450,5450,5450,0
20241030,183200,513482050,5450,5450,5450,5450,0
20241030,183100,513482050,5450,5450,5450,5450,0
20241030,183000,513482050,5450,5450,5450,5450,0
20241030,182900,513482050,5450,5450,5450,5450,0
20241030,182800,513482050,5450,5450,5450,5450,0
20241030,182700,513482050,5450,5450,5450,5450,0
20241030,182600,513482050,5450,5450,5450,5450,0
20241030,182500,513482050,5450,5450,5450,5450,0
20241030,182400,513482050,5450,5450,5450,5450,0
20241030,182300,513482050,5450,5450,5450,5450,0
20241030,182200,513482050,5450,5450,5450,5450,0
20241030,182100,513482050,5450,5450,5450,5450,0
20241030,182000,513482050,5450,5450,5450,5450,0
20241030,181900,513482050,5450,5450,5450,5450,3784
20241030,181800,513482050,5450,5450,5450,5450,0
20241030,181700,513482050,5450,5450,5450,5450,0
20241030,181600,513482050,5450,5450,5450,5450,0
20241030,181500,513482050,5450,5450,5450,5450,0
20241030,181400,513482050,5450,5450,5450,5450,0
20241030,181300,513482050,5450,5450,5450,5450,0
20241030,181200,513482050,5450,5450,5450,5450,0
20241030,181100,513482050,5450,5450,5450,5450,0
20241030,181000,513482050,5450,5450,5450,5450,0
20241030,180900,513482050,5450,5450,5450,5450,0
20241030,180800,513482050,5450,5450,5450,5450,0
20241030,180700,513482050,5450,5450,5450,5450,0
20241030,180600,513482050,5450,5450,5450,5450,0
20241030,180500,513482050,5450,5450,5450,5450,0
20241030,180400,513482050,5450,5450,5450,5450,0
20241030,180300,513482050,5450,5450,5450,5450,0
20241030,180200,513482050,5450,5450,5450,5450,0
20241030,180100,513482050,5450,5450,5450,5450,0
20241030,180000,513482050,5450,5450,5450,5450,0
20241030,175900,513482050,5450,5450,5450,5450,0
20241030,175800,513482050,5450,5450,5450,5450,0
20241030,175700,513482050,5450,5450,5450,5450,0
20241030,175600,513482050,5450,5450,5450,5450,0
20241030,175500,513482050,5450,5450,5450,5450,0
20241030,175400,513482050,5450,5450,5450,5450,0
20241030,175300,513482050,5450,5450,5450,5450,0
20241030,175200,513482050,5450,5450,5450,5450,0
20241030,175100,513482050,5450,5450,5450,5450,0
20241030,175000,513482050,5450,5450,5450,5450,0
20241030,174900,513482050,5450,5450,5450,5450,3784
20241030,174800,513482050,5450,5450,5450,5450,0
20241030,174700,513482050,5450,5450,5450,5450,0
20241030,174600,513482050,5450,5450,5450,5450,0
20241030,174500,513482050,5450,5450,5450,5450,0
20241030,174400,513482050,5450,5450,5450,5450,0
20241030,174300,513482050,5450,5450,5450,5450,0
20241030,174200,513482050,5450,5450,5450,5450,0
20241030,174100,513482050,5450,5450,5450,5450,0
20241030,174000,513482050,5450,5450,5450,5450,0
20241030,173900,513482050,5450,5450,5450,5450,0
20241030,173800,513482050,5450,5450,5450,5450,0
20241030,173700,513482050,5450,5450,5450,5450,0
20241030,173600,513482050,5450,5450,5450,5450,0
20241030,173500,513482050,5450,5450,5450,5450,0
20241030,173400,513482050,5450,5450,5450,5450,0
20241030,173300,513482050,5450,5450,5450,5450,0
20241030,173200,513482050,5450,5450,5450,5450,0
20241030,173100,513482050,5450,5450,5450,5450,0
20241030,173000,513482050,5450,5450,5450,5450,0
20241030,172900,513482050,5450,5450,5450,5450,0
20241030,172800,513482050,5450,5450,5450,5450,0
20241030,172700,513482050,5450,5450,5450,5450,0
20241030,172600,513482050,5450,5450,5450,5450,0
20241030,172500,513482050,5450,5450,5450,5450,0
20241030,172400,513482050,5450,5450,5450,5450,0
20241030,172300,513482050,5450,5450,5450,5450,0
20241030,172200,513482050,5450,5450,5450,5450,0
20241030,172100,513482050,5450,5450,5450,5450,0
20241030,172000,513482050,5450,5450,5450,5450,0
20241030,171900,513482050,5450,5450,5450,5450,3784
20241030,171800,513482050,5450,5450,5450,5450,0
20241030,171700,513482050,5450,5450,5450,5450,0
20241030,171600,513482050,5450,5450,5450,5450,0
20241030,171500,513482050,5450,5450,5450,5450,0
20241030,171400,513482050,5450,5450,5450,5450,0
20241030,171300,513482050,5450,5450,5450,5450,0
20241030,171200,513482050,5450,5450,5450,5450,0
20241030,171100,513482050,5450,5450,5450,5450,0
20241030,171000,513482050,5450,5450,5450,5450,0
20241030,170900,513482050,5450,5450,5450,5450,0
20241030,170800,513482050,5450,5450,5450,5450,0
20241030,170700,513482050,5450,5450,5450,5450,0
20241030,170600,513482050,5450,5450,5450,5450,0
20241030,170500,513482050,5450,5450,5450,5450,0
20241030,170400,513482050,5450,5450,5450,5450,0
20241030,170300,513482050,5450,5450,5450,5450,0
20241030,170200,513482050,5450,5450,5450,5450,0
20241030,170100,513482050,5450,5450,5450,5450,0
20241030,170000,513482050,5450,5450,5450,5450,0
20241030,165900,513482050,5450,5450,5450,5450,0
20241030,165800,513482050,5450,5450,5450,5450,0
20241030,165700,513482050,5450,5450,5450,5450,0
20241030,165600,513482050,5450,5450,5450,5450,0
20241030,165500,513482050,5450,5450,5450,5450,0
20241030,165400,513482050,5450,5450,5450,5450,0
20241030,165300,513482050,5450,5450,5450,5450,0
20241030,165200,513482050,5450,5450,5450,5450,0
20241030,165100,513482050,5450,5450,5450,5450,0
20241030,165000,513482050,5450,5450,5450,5450,0
20241030,164900,513482050,5450,5450,5450,5450,3784
20241030,164800,513482050,5450,5450,5450,5450,0
20241030,164700,513482050,5450,5450,5450,5450,0
20241030,164600,513482050,5450,5450,5450,5450,0
20241030,164500,513482050,5450,5450,5450,5450,0
20241030,164400,513482050,5450,5450,5450,5450,0
20241030,164300,513482050,5450,5450,5450,5450,0
20241030,164200,513482050,5450,5450,5450,5450,0
20241030,164100,513482050,5450,5450,5450,5450,0
20241030,164000,513482050,5450,5450,5450,5450,0
20241030,163900,513482050,5450,5450,5450,5450,0
20241030,163800,513482050,5450,5450,5450,5450,0
20241030,163700,513482050,5450,5450,5450,5450,0
20241030,163600,513482050,5450,5450,5450,5450,0
20241030,163500,513482050,5450,5450,5450,5450,0
20241030,163400,513482050,5450,5450,5450,5450,0
20241030,163300,513482050,5450,5450,5450,5450,0
20241030,163200,513482050,5450,5450,5450,5450,0
20241030,163100,513482050,5450,5450,5450,5450,0
20241030,163000,513482050,5450,5450,5450,5450,0
20241030,162900,513482050,5450,5450,5450,5450,0
20241030,162800,513482050,5450,5450,5450,5450,0
20241030,162700,513482050,5450,5450,5450,5450,0
20241030,162600,513482050,5450,5450,5450,5450,0
20241030,162500,513482050,5450,5450,5450,5450,0
20241030,162400,513482050,5450,5450,5450,5450,0
20241030,162300,513482050,5450,5450,5450,5450,0
20241030,162200,513482050,5450,5450,5450,5450,0
20241030,162100,513482050,5450,5450,5450,5450,0
20241030,162000,513482050,5450,5450,5450,5450,0
20241030,161900,513482050,5450,5450,5450,5450,3784
20241030,161800,513482050,5450,5450,5450,5450,0
20241030,161700,513482050,5450,5450,5450,5450,0
20241030,161600,513482050,5450,5450,5450,5450,0
20241030,161500,513482050,5450,5450,5450,5450,0
20241030,161400,513482050,5450,5450,5450,5450,0
20241030,161300,513482050,5450,5450,5450,5450,0
20241030,161200,513482050,5450,5450,5450,5450,0
20241030,161100,513482050,5450,5450,5450,5450,0
20241030,161000,513482050,5450,5450,5450,5450,0
20241030,160900,513482050,5450,5450,5450,5450,0
20241030,160800,513482050,5450,5450,5450,5450,0
20241030,160700,513482050,5450,5450,5450,5450,0
20241030,160600,513482050,5450,5450,5450,5450,0
20241030,160500,513482050,5450,5450,5450,5450,0
20241030,160400,513482050,5450,5450,5450,5450,0
20241030,160300,513482050,5450,5450,5450,5450,0
20241030,160200,513482050,5450,5450,5450,5450,0
20241030,160100,513482050,5450,5450,5450,5450,0
20241030,160000,513482050,5450,5450,5450,5450,0
20241030,155900,513482050,5450,5450,5450,5450,0
20241030,155800,513482050,5450,5450,5450,5450,0
20241030,155700,513482050,5450,5450,5450,5450,0
20241030,155600,513482050,5450,5450,5450,5450,0
20241030,155500,513482050,5450,5450,5450,5450,0
20241030,155400,513482050,5450,5450,5450,5450,0
20241030,155300,513482050,5450,5450,5450,5450,0
20241030,155200,513482050,5450,5450,5450,5450,0
20241030,155100,513482050,5450,5450,5450,5450,0
20241030,155000,513482050,5450,5450,5450,5450,0
20241030,154900,513482050,5450,5450,5450,5450,3784
20241030,154800,513482050,5450,5450,5450,5450,0
20241030,154700,513482050,5450,5450,5450,5450,0
20241030,154600,513482050,5450,5450,5450,5450,0
20241030,154500,513482050,5450,5450,5450,5450,0
20241030,154400,513482050,5450,5450,5450,5450,0
20241030,154300,513482050,5450,5450,5450,5450,0
20241030,154200,513482050,5450,5450,5450,5450,0
20241030,154100,513482050,5450,5450,5450,5450,0
20241030,154000,513482050,5450,5450,5450,5450,0
20241030,153900,513482050,5450,5450,5450,5450,0
20241030,153800,513482050,5450,5450,5450,5450,0
20241030,153700,513482050,5450,5450,5450,5450,0
20241030,153600,513482050,5450,5450,5450,5450,0
20241030,153500,513482050,5450,5450,5450,5450,0
20241030,153400,513482050,5450,5450,5450,5450,0
20241030,153300,513482050,5450,5450,5450,5450,0
20241030,153200,513482050,5450,5450,5450,5450,0
20241030,153100,513482050,5450,5450,5450,5450,0
20241030,153000,513482050,5450,5450,5450,5450,3784
20241030,152900,492859250,5470,5470,5470,5470,0
20241030,152800,492859250,5470,5470,5470,5470,0
20241030,152700,492859250,5470,5470,5470,5470,0
20241030,152600,492859250,5470,5470,5470,5470,0
20241030,152500,492859250,5470,5470,5470,5470,0
20241030,152400,492859250,5470,5470,5470,5470,0
20241030,152300,492859250,5470,5470,5470,5470,0
20241030,152200,492859250,5470,5470,5470,5470,0
20241030,152100,492859250,5470,5470,5470,5470,0
20241030,152000,492859250,5470,5470,5470,5470,0
20241030,151900,492859250,5470,5450,5470,5450,106
20241030,151800,492281470,5470,5460,5480,5460,589
20241030,151700,489065400,5460,5470,5480,5460,34
20241030,151600,488879440,5480,5460,5480,5460,209
20241030,151500,487738280,5480,5480,5480,5460,1312
20241030,151400,480574520,5480,5470,5480,5470,203
20241030,151300,479463090,5480,5480,5480,5480,0
20241030,151200,479463090,5480,5480,5480,5480,5
20241030,151100,479435690,5480,5470,5480,5470,72
20241030,151000,479041840,5480,5470,5480,5470,21
20241030,150900,478926860,5480,5480,5480,5480,0
20241030,150800,478926860,5480,5480,5480,5480,0
20241030,150700,478926860,5480,5470,5480,5460,1121
20241030,150600,472804780,5480,5470,5480,5470,32
20241030,150500,472629720,5480,5480,5480,5480,16
20241030,150400,472542040,5470,5470,5470,5470,479
20241030,150300,469921910,5470,5470,5480,5470,803
20241030,150200,465529490,5470,5470,5470,5460,33
20241030,150100,465349160,5470,5470,5470,5460,5
20241030,150000,465321830,5460,5460,5460,5460,2
20241030,145900,465310910,5450,5450,5450,5450,1
20241030,145800,465305460,5450,5450,5450,5450,500
20241030,145700,462580460,5440,5450,5450,5440,1301
20241030,145600,455494340,5460,5460,5460,5460,150
20241030,145500,454675340,5450,5460,5460,5450,4624
20241030,145400,429465730,5470,5470,5470,5470,0
20241030,145300,429465730,5470,5460,5470,5460,255
20241030,145200,428073420,5470,5470,5470,5470,0
20241030,145100,428073420,5470,5470,5470,5470,0
20241030,145000,428073420,5470,5470,5470,5460,19
20241030,144900,427969510,5470,5470,5470,5470,5
20241030,144800,427942160,5460,5460,5460,5460,206
20241030,144700,426817400,5460,5460,5460,5460,13
20241030,144600,426746420,5470,5470,5470,5470,150
20241030,144500,425925920,5470,5470,5470,5470,1
20241030,144400,425920450,5470,5450,5470,5450,175
20241030,144300,424966680,5470,5470,5470,5470,0
20241030,144200,424966680,5470,5460,5470,5460,2
20241030,144100,424955750,5470,5450,5470,5450,54
20241030,144000,424660420,5460,5460,5460,5460,18
20241030,143900,424562140,5460,5470,5470,5460,202
20241030,143800,423459210,5470,5460,5470,5460,3
20241030,143700,423442820,5470,5460,5470,5460,16
20241030,143600,423355440,5470,5460,5470,5460,2
20241030,143500,423344510,5470,5470,5470,5470,1
20241030,143400,423339040,5470,5450,5470,5450,2
20241030,143300,423328120,5450,5460,5460,5450,3001
20241030,143200,406972660,5460,5460,5460,5460,289
20241030,143100,405394720,5470,5470,5470,5470,2
20241030,143000,405383780,5460,5480,5480,5460,2024
20241030,142900,394327770,5470,5470,5470,5470,16
20241030,142800,394240250,5470,5470,5470,5470,32
20241030,142700,394065210,5470,5470,5470,5470,101
20241030,142600,393512740,5470,5470,5470,5470,2093
20241030,142500,382064030,5470,5470,5470,5470,114
20241030,142400,381440450,5470,5470,5470,5460,506
20241030,142300,378675260,5480,5470,5480,5470,905
20241030,142200,373724860,5480,5480,5480,5480,0
20241030,142100,373724860,5480,5480,5480,5480,0
20241030,142000,373724860,5480,5480,5480,5480,11
20241030,141900,373664580,5480,5470,5480,5470,5
20241030,141800,373637220,5480,5490,5490,5480,81
20241030,141700,373193330,5490,5490,5490,5490,0
20241030,141600,373193330,5490,5490,5490,5490,10
20241030,141500,373138430,5490,5490,5490,5490,5
20241030,141400,373110980,5490,5490,5490,5490,367
20241030,141300,371096150,5490,5490,5490,5490,0
20241030,141200,371096150,5490,5490,5490,5490,0
20241030,141100,371096150,5490,5490,5490,5490,0
20241030,141000,371096150,5490,5490,5490,5490,0
20241030,140900,371096150,5490,5490,5490,5490,5
20241030,140800,371068700,5490,5490,5490,5490,1
20241030,140700,371063210,5480,5480,5480,5460,248
20241030,140600,369708720,5490,5490,5490,5470,3001
20241030,140500,353288930,5490,5490,5490,5490,107
20241030,140400,352701500,5500,5500,5500,5500,0
20241030,140300,352701500,5500,5500,5500,5500,0
20241030,140200,352701500,5500,5500,5500,5500,50
20241030,140100,352426500,5500,5500,5500,5500,0
20241030,140000,352426500,5500,5500,5500,5480,4100
20241030,135900,329946130,5510,5510,5510,5510,0
20241030,135800,329946130,5510,5500,5510,5500,31
20241030,135700,329775330,5510,5510,5510,5500,86
20241030,135600,329302290,5510,5500,5520,5500,5
20241030,135500,329274750,5520,5520,5520,5520,0
20241030,135400,329274750,5520,5520,5520,5520,0
20241030,135300,329274750,5520,5520,5520,5520,0
20241030,135200,329274750,5520,5510,5520,5510,6
20241030,135100,329241670,5510,5510,5510,5500,2088
20241030,135000,317737810,5500,5500,5500,5500,2000
20241030,134900,306737810,5520,5520,5520,5510,187
20241030,134800,305705680,5530,5530,5530,5530,0
20241030,134700,305705680,5530,5530,5530,5490,15288
20241030,134600,221645190,5540,5530,5540,5510,2672
20241030,134500,206913300,5530,5520,5530,5520,777
20241030,134400,202624250,5530,5530,5530,5530,0
20241030,134300,202624250,5530,5530,5530,5530,1
20241030,134200,202618720,5520,5530,5540,5520,317
20241030,134100,200868810,5540,5540,5540,5540,0
20241030,134000,200868810,5540,5540,5540,5540,5
20241030,133900,200841110,5540,5540,5540,5540,0
20241030,133800,200841110,5540,5540,5540,5540,0
20241030,133700,200841110,5540,5540,5540,5540,0
20241030,133600,200841110,5540,5540,5540,5540,0
20241030,133500,200841110,5540,5530,5540,5530,108
20241030,133400,200243860,5540,5540,5540,5540,10
20241030,133300,200188460,5540,5540,5540,5540,0
20241030,133200,200188460,5540,5540,5540,5540,0
20241030,133100,200188460,5540,5540,5540,5540,0
20241030,133000,200188460,5540,5540,5540,5540,0
20241030,132900,200188460,5540,5520,5540,5520,710
20241030,132800,196269200,5520,5520,5520,5520,842
20241030,132700,191621360,5520,5530,5530,5520,3230
20241030,132600,173790670,5530,5530,5530,5530,0
20241030,132500,173790670,5530,5530,5530,5530,27
20241030,132400,173641360,5540,5540,5540,5540,0
20241030,132300,173641360,5540,5540,5540,5540,0
20241030,132200,173641360,5540,5540,5540,5540,0
20241030,132100,173641360,5540,5540,5540,5540,0
20241030,132000,173641360,5540,5540,5540,5540,0
20241030,131900,173641360,5540,5540,5540,5540,81
20241030,131800,173192620,5550,5550,5550,5550,11
20241030,131700,173131570,5560,5560,5560,5560,0
20241030,131600,173131570,5560,5560,5560,5560,0
20241030,131500,173131570,5560,5560,5560,5560,0
20241030,131400,173131570,5560,5550,5560,5550,11
20241030,131300,173070510,5530,5550,5550,5530,1001
20241030,131200,167534960,5530,5540,5540,5530,2000
20241030,131100,156469590,5550,5540,5550,5540,1001
20241030,131000,150924040,5570,5570,5570,5570,0
20241030,130900,150924040,5570,5570,5570,5570,0
20241030,130800,150924040,5570,5570,5570,5570,0
20241030,130700,150924040,5570,5570,5570,5570,0
20241030,130600,150924040,5570,5570,5570,5570,0
20241030,130500,150924040,5570,5570,5570,5570,0
20241030,130400,150924040,5570,5570,5570,5570,0
20241030,130300,150924040,5570,5540,5570,5540,125
20241030,130200,150228510,5560,5560,5560,5560,0
20241030,130100,150228510,5560,5560,5560,5560,0
20241030,130000,150228510,5560,5560,5560,5560,0
20241030,125900,150228510,5560,5560,5560,5560,0
20241030,125800,150228510,5560,5560,5570,5560,3
20241030,125700,150211820,5560,5560,5560,5560,30
20241030,125600,150045020,5560,5560,5560,5560,400
20241030,125500,147821020,5560,5560,5560,5560,0
20241030,125400,147821020,5560,5560,5560,5560,1
20241030,125300,147815460,5550,5550,5550,5550,128
20241030,125200,147105060,5540,5540,5540,5540,0
20241030,125100,147105060,5540,5540,5540,5540,0
20241030,125000,147105060,5540,5540,5540,5540,0
20241030,124900,147105060,5540,5540,5540,5540,100
20241030,124800,146551060,5550,5550,5550,5550,0
20241030,124700,146551060,5550,5550,5550,5550,0
20241030,124600,146551060,5550,5550,5550,5550,1
20241030,124500,146545510,5530,5530,5530,5530,2000
20241030,124400,135485510,5530,5530,5530,5530,0
20241030,124300,135485510,5530,5530,5530,5530,0
20241030,124200,135485510,5530,5530,5530,5530,100
20241030,124100,134932510,5530,5530,5530,5530,0
20241030,124000,134932510,5530,5530,5530,5530,0
20241030,123900,134932510,5530,5530,5530,5530,0
20241030,123800,134932510,5530,5530,5530,5530,1
20241030,123700,134926980,5550,5550,5550,5550,18
20241030,123600,134827080,5540,5540,5540,5540,48
20241030,123500,134561160,5540,5540,5540,5540,0
20241030,123400,134561160,5540,5540,5540,5540,417
20241030,123300,132250980,5540,5540,5540,5540,593
20241030,123200,128965760,5550,5550,5550,5550,0
20241030,123100,128965760,5550,5550,5550,5550,0
20241030,123000,128965760,5550,5550,5550,5550,0
20241030,122900,128965760,5550,5550,5550,5550,0
20241030,122800,128965760,5550,5550,5550,5550,50
20241030,122700,128688260,5540,5540,5540,5540,200
20241030,122600,127580260,5540,5540,5540,5540,270
20241030,122500,126084460,5540,5540,5540,5540,0
20241030,122400,126084460,5540,5540,5540,5540,121
20241030,122300,125414120,5550,5550,5550,5550,0
20241030,122200,125414120,5550,5550,5550,5550,0
20241030,122100,125414120,5550,5550,5550,5550,0
20241030,122000,125414120,5550,5550,5550,5550,0
20241030,121900,125414120,5550,5550,5550,5550,0
20241030,121800,125414120,5550,5550,5550,5550,0
20241030,121700,125414120,5550,5550,5550,5550,2
20241030,121600,125403020,5530,5530,5530,5530,0
20241030,121500,125403020,5530,5530,5530,5530,0
20241030,121400,125403020,5530,5530,5530,5530,0
20241030,121300,125403020,5530,5530,5530,5530,0
20241030,121200,125403020,5530,5530,5530,5530,0
20241030,121100,125403020,5530,5530,5530,5530,0
20241030,121000,125403020,5530,5530,5530,5530,0
20241030,120900,125403020,5530,5530,5530,5530,0
20241030,120800,125403020,5530,5530,5530,5530,3
20241030,120700,125386430,5530,5530,5530,5530,0
20241030,120600,125386430,5530,5530,5530,5530,0
20241030,120500,125386430,5530,5530,5530,5530,23
20241030,120400,125259240,5540,5540,5540,5540,580
20241030,120300,122046040,5540,5540,5540,5540,600
20241030,120200,118722040,5540,5540,5540,5540,1
20241030,120100,118716500,5540,5540,5540,5540,0
20241030,120000,118716500,5540,5540,5540,5540,0
20241030,115900,118716500,5540,5540,5540,5540,0
20241030,115800,118716500,5540,5540,5540,5540,2
20241030,115700,118705420,5530,5530,5530,5530,0
20241030,115600,118705420,5530,5530,5530,5530,0
20241030,115500,118705420,5530,5530,5530,5530,1
20241030,115400,118699890,5550,5550,5550,5550,100
20241030,115300,118144890,5550,5550,5550,5550,0
20241030,115200,118144890,5550,5550,5550,5550,10
20241030,115100,118089390,5550,5550,5550,5550,2
20241030,115000,118078290,5550,5550,5550,5550,0
20241030,114900,118078290,5550,5550,5550,5550,0
20241030,114800,118078290,5550,5550,5550,5550,88
20241030,114700,117589890,5560,5560,5560,5560,0
20241030,114600,117589890,5560,5540,5560,5540,1647
20241030,114500,108462340,5540,5540,5540,5540,100
20241030,114400,107908340,5550,5550,5550,5550,119
20241030,114300,107247890,5550,5550,5550,5550,0
20241030,114200,107247890,5550,5550,5550,5550,0
20241030,114100,107247890,5550,5550,5550,5550,0
20241030,114000,107247890,5550,5550,5550,5550,18
20241030,113900,107147990,5550,5550,5550,5550,0
20241030,113800,107147990,5550,5550,5550,5550,4
20241030,113700,107125790,5550,5550,5550,5550,101
20241030,113600,106565240,5570,5560,5570,5550,746
20241030,113500,102418350,5560,5560,5570,5560,9
20241030,113400,102368250,5560,5570,5570,5560,71
20241030,113300,101972850,5570,5560,5580,5560,34
20241030,113200,101783580,5560,5570,5570,5560,60
20241030,113100,101449390,5560,5550,5560,5550,17
20241030,113000,101354880,5570,5570,5570,5570,0
20241030,112900,101354880,5570,5560,5570,5560,21
20241030,112800,101238110,5560,5560,5560,5560,3
20241030,112700,101221430,5570,5560,5570,5560,102
20241030,112600,100654300,5550,5550,5550,5550,0
20241030,112500,100654300,5550,5550,5550,5550,0
20241030,112400,100654300,5550,5550,5550,5550,0
20241030,112300,100654300,5550,5550,5550,5550,160
20241030,112200,99766300,5550,5550,5550,5550,100
20241030,112100,99211300,5540,5540,5540,5540,0
20241030,112000,99211300,5540,5540,5540,5540,0
20241030,111900,99211300,5540,5540,5540,5540,0
20241030,111800,99211300,5540,5540,5540,5540,167
20241030,111700,98286120,5560,5560,5560,5560,0
20241030,111600,98286120,5560,5560,5560,5560,1
20241030,111500,98280560,5560,5560,5560,5560,0
20241030,111400,98280560,5560,5560,5560,5560,2
20241030,111300,98269440,5560,5560,5560,5560,0
20241030,111200,98269440,5560,5560,5560,5560,0
20241030,111100,98269440,5560,5560,5560,5560,0
20241030,111000,98269440,5560,5560,5560,5560,2
20241030,110900,98258320,5570,5570,5570,5570,0
20241030,110800,98258320,5570,5570,5570,5570,0
20241030,110700,98258320,5570,5570,5570,5570,0
20241030,110600,98258320,5570,5570,5570,5570,0
20241030,110500,98258320,5570,5570,5570,5570,0
20241030,110400,98258320,5570,5570,5570,5570,0
20241030,110300,98258320,5570,5550,5570,5550,300
20241030,110200,96589340,5540,5540,5540,5540,0
20241030,110100,96589340,5540,5540,5540,5540,5
20241030,110000,96561640,5560,5560,5560,5560,1
20241030,105900,96556080,5540,5540,5540,5540,0
20241030,105800,96556080,5540,5540,5540,5540,0
20241030,105700,96556080,5540,5560,5560,5540,364
20241030,105600,94539480,5560,5560,5560,5560,0
20241030,105500,94539480,5560,5560,5560,5560,0
20241030,105400,94539480,5560,5560,5560,5560,0
20241030,105300,94539480,5560,5560,5560,5560,0
20241030,105200,94539480,5560,5560,5560,5560,0
20241030,105100,94539480,5560,5560,5560,5560,0
20241030,105000,94539480,5560,5560,5560,5560,0
20241030,104900,94539480,5560,5560,5560,5560,0
20241030,104800,94539480,5560,5560,5560,5560,0
20241030,104700,94539480,5560,5560,5560,5560,0
20241030,104600,94539480,5560,5560,5560,5560,0
20241030,104500,94539480,5560,5560,5560,5560,0
20241030,104400,94539480,5560,5540,5560,5540,501
20241030,104300,91763920,5540,5540,5540,5540,0
20241030,104200,91763920,5540,5540,5540,5540,0
20241030,104100,91763920,5540,5540,5540,5540,0
20241030,104000,91763920,5540,5540,5540,5540,0
20241030,103900,91763920,5540,5540,5540,5540,0
20241030,103800,91763920,5540,5560,5560,5540,1020
20241030,103700,86112720,5560,5560,5560,5560,0
20241030,103600,86112720,5560,5560,5560,5560,1
20241030,103500,86107160,5560,5560,5560,5560,53
20241030,103400,85812480,5540,5540,5540,5540,0
20241030,103300,85812480,5540,5540,5540,5540,0
20241030,103200,85812480,5540,5540,5540,5540,150
20241030,103100,84981480,5540,5540,5540,5540,0
20241030,103000,84981480,5540,5540,5540,5540,0
20241030,102900,84981480,5540,5540,5540,5540,0
20241030,102800,84981480,5540,5540,5540,5540,0
20241030,102700,84981480,5540,5540,5540,5540,100
20241030,102600,84427480,5550,5550,5550,5550,21
20241030,102500,84310930,5560,5560,5560,5560,0
20241030,102400,84310930,5560,5560,5560,5560,100
20241030,102300,83754930,5560,5560,5560,5560,0
20241030,102200,83754930,5560,5560,5560,5560,0
20241030,102100,83754930,5560,5560,5560,5560,0
20241030,102000,83754930,5560,5560,5560,5560,0
20241030,101900,83754930,5560,5560,5560,5560,0
20241030,101800,83754930,5560,5560,5560,5560,0
20241030,101700,83754930,5560,5560,5560,5560,0
20241030,101600,83754930,5560,5560,5560,5560,4
20241030,101500,83732690,5550,5550,5550,5550,4
20241030,101400,83710490,5550,5550,5550,5550,0
20241030,101300,83710490,5550,5550,5550,5550,1
20241030,101200,83704940,5550,5550,5550,5550,111
20241030,101100,83088890,5560,5560,5560,5560,2
20241030,101000,83077770,5560,5560,5560,5560,251
20241030,100900,81682210,5570,5570,5570,5570,0
20241030,100800,81682210,5570,5550,5570,5550,2
20241030,100700,81671090,5550,5550,5550,5550,0
20241030,100600,81671090,5550,5550,5550,5550,0
20241030,100500,81671090,5550,5560,5580,5550,8
20241030,100400,81626540,5570,5560,5580,5560,4
20241030,100300,81604260,5560,5550,5580,5540,87
20241030,100200,81122150,5540,5540,5540,5540,310
20241030,100100,79404750,5540,5540,5540,5540,0
20241030,100000,79404750,5540,5550,5550,5540,500
20241030,095900,76634570,5560,5560,5560,5560,0
20241030,095800,76634570,5560,5550,5560,5550,3
20241030,095700,76617900,5580,5540,5580,5540,7
20241030,095600,76579060,5540,5540,5540,5540,0
20241030,095500,76579060,5540,5540,5540,5540,0
20241030,095400,76579060,5540,5540,5540,5540,0
20241030,095300,76579060,5540,5540,5540,5540,0
20241030,095200,76579060,5540,5540,5540,5540,142
20241030,095100,75792380,5550,5560,5570,5550,103
20241030,095000,75220700,5570,5560,5570,5560,3
20241030,094900,75204010,5570,5560,5580,5540,13
20241030,094800,75131860,5550,5550,5550,5550,1
20241030,094700,75126310,5560,5550,5560,5530,46
20241030,094600,74871720,5550,5540,5580,5540,303
20241030,094500,73190930,5550,5550,5550,5550,11
20241030,094400,73129880,5550,5550,5550,5550,7
20241030,094300,73091030,5530,5540,5540,5530,217
20241030,094200,71890520,5560,5550,5560,5550,7
20241030,094100,71851620,5560,5560,5560,5560,0
20241030,094000,71851620,5560,5560,5560,5560,0
20241030,093900,71851620,5560,5560,5560,5560,0
20241030,093800,71851620,5560,5560,5560,5560,0
20241030,093700,71851620,5560,5550,5570,5550,6
20241030,093600,71818290,5580,5550,5580,5550,475
20241030,093500,69181990,5550,5550,5550,5550,2
20241030,093400,69170890,5560,5560,5580,5550,498
20241030,093300,66395170,5570,5570,5570,5560,9
20241030,093200,66345080,5560,5570,5570,5550,160
20241030,093100,65456930,5560,5550,5570,5540,12
20241030,093000,65390250,5540,5540,5540,5540,700
20241030,092900,61512250,5540,5540,5540,5540,39
20241030,092800,61296190,5540,5550,5570,5540,32
20241030,092700,61118870,5550,5550,5560,5550,3
20241030,092600,61102210,5540,5550,5550,5540,400
20241030,092500,58884480,5580,5570,5580,5560,33
20241030,092400,58700380,5580,5560,5590,5560,7
20241030,092300,58661390,5560,5560,5590,5560,1328
20241030,092200,51264200,5570,5570,5580,5560,5
20241030,092100,51236350,5550,5570,5580,5550,461
20241030,092000,48675400,5590,5590,5590,5590,0
20241030,091900,48675400,5590,5590,5590,5590,1
20241030,091800,48669810,5570,5570,5580,5570,10
20241030,091700,48614040,5570,5580,5590,5570,665
20241030,091600,44909340,5570,5590,5590,5570,7
20241030,091500,44870330,5560,5570,5590,5560,2211
20241030,091400,32566360,5570,5570,5590,5560,590
20241030,091300,29274050,5590,5590,5590,5590,1
20241030,091200,29268460,5580,5580,5580,5580,246
20241030,091100,27895780,5590,5590,5600,5560,8
20241030,091000,27851140,5580,5580,5600,5570,593
20241030,090900,24543370,5600,5600,5600,5600,0
20241030,090800,24543370,5600,5540,5600,5540,83
20241030,090700,24081230,5540,5540,5540,5540,58
20241030,090600,23759910,5560,5560,5560,5560,0
20241030,090500,23759910,5560,5540,5570,5530,1013
20241030,090400,18130920,5550,5550,5550,5550,10
20241030,090300,18075420,5540,5550,5550,5540,53
20241030,090200,17781280,5550,5550,5550,5550,0
20241030,090100,17781280,5550,5550,5550,5550,254
20241030,090000,16371580,5570,5520,5590,5520,2964