KissMeData/052790/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,193700,229968010,6810,6810,6810,6810,598
20241030,193600,229968010,6810,6810,6810,6810,0
20241030,193500,229968010,6810,6810,6810,6810,0
20241030,193400,229968010,6810,6810,6810,6810,0
20241030,193300,229968010,6810,6810,6810,6810,0
20241030,193200,229968010,6810,6810,6810,6810,0
20241030,193100,229968010,6810,6810,6810,6810,0
20241030,193000,229968010,6810,6810,6810,6810,0
20241030,192900,229968010,6810,6810,6810,6810,0
20241030,192800,229968010,6810,6810,6810,6810,0
20241030,192700,229968010,6810,6810,6810,6810,0
20241030,192600,229968010,6810,6810,6810,6810,0
20241030,192500,229968010,6810,6810,6810,6810,0
20241030,192400,229968010,6810,6810,6810,6810,0
20241030,192300,229968010,6810,6810,6810,6810,0
20241030,192200,229968010,6810,6810,6810,6810,0
20241030,192100,229968010,6810,6810,6810,6810,0
20241030,192000,229968010,6810,6810,6810,6810,0
20241030,191900,229968010,6810,6810,6810,6810,0
20241030,191800,229968010,6810,6810,6810,6810,0
20241030,191700,229968010,6810,6810,6810,6810,0
20241030,191600,229968010,6810,6810,6810,6810,0
20241030,191500,229968010,6810,6810,6810,6810,0
20241030,191400,229968010,6810,6810,6810,6810,0
20241030,191300,229968010,6810,6810,6810,6810,0
20241030,191200,229968010,6810,6810,6810,6810,0
20241030,191100,229968010,6810,6810,6810,6810,0
20241030,191000,229968010,6810,6810,6810,6810,0
20241030,190900,229968010,6810,6810,6810,6810,0
20241030,190800,229968010,6810,6810,6810,6810,0
20241030,190700,229968010,6810,6810,6810,6810,598
20241030,190600,229968010,6810,6810,6810,6810,0
20241030,190500,229968010,6810,6810,6810,6810,0
20241030,190400,229968010,6810,6810,6810,6810,0
20241030,190300,229968010,6810,6810,6810,6810,0
20241030,190200,229968010,6810,6810,6810,6810,0
20241030,190100,229968010,6810,6810,6810,6810,0
20241030,190000,229968010,6810,6810,6810,6810,0
20241030,185900,229968010,6810,6810,6810,6810,0
20241030,185800,229968010,6810,6810,6810,6810,0
20241030,185700,229968010,6810,6810,6810,6810,0
20241030,185600,229968010,6810,6810,6810,6810,0
20241030,185500,229968010,6810,6810,6810,6810,0
20241030,185400,229968010,6810,6810,6810,6810,0
20241030,185300,229968010,6810,6810,6810,6810,0
20241030,185200,229968010,6810,6810,6810,6810,0
20241030,185100,229968010,6810,6810,6810,6810,0
20241030,185000,229968010,6810,6810,6810,6810,0
20241030,184900,229968010,6810,6810,6810,6810,0
20241030,184800,229968010,6810,6810,6810,6810,0
20241030,184700,229968010,6810,6810,6810,6810,0
20241030,184600,229968010,6810,6810,6810,6810,0
20241030,184500,229968010,6810,6810,6810,6810,0
20241030,184400,229968010,6810,6810,6810,6810,0
20241030,184300,229968010,6810,6810,6810,6810,0
20241030,184200,229968010,6810,6810,6810,6810,0
20241030,184100,229968010,6810,6810,6810,6810,0
20241030,184000,229968010,6810,6810,6810,6810,0
20241030,183900,229968010,6810,6810,6810,6810,0
20241030,183800,229968010,6810,6810,6810,6810,0
20241030,183700,229968010,6810,6810,6810,6810,598
20241030,183600,229968010,6810,6810,6810,6810,0
20241030,183500,229968010,6810,6810,6810,6810,0
20241030,183400,229968010,6810,6810,6810,6810,0
20241030,183300,229968010,6810,6810,6810,6810,0
20241030,183200,229968010,6810,6810,6810,6810,0
20241030,183100,229968010,6810,6810,6810,6810,0
20241030,183000,229968010,6810,6810,6810,6810,0
20241030,182900,229968010,6810,6810,6810,6810,0
20241030,182800,229968010,6810,6810,6810,6810,0
20241030,182700,229968010,6810,6810,6810,6810,0
20241030,182600,229968010,6810,6810,6810,6810,0
20241030,182500,229968010,6810,6810,6810,6810,0
20241030,182400,229968010,6810,6810,6810,6810,0
20241030,182300,229968010,6810,6810,6810,6810,0
20241030,182200,229968010,6810,6810,6810,6810,0
20241030,182100,229968010,6810,6810,6810,6810,0
20241030,182000,229968010,6810,6810,6810,6810,0
20241030,181900,229968010,6810,6810,6810,6810,0
20241030,181800,229968010,6810,6810,6810,6810,0
20241030,181700,229968010,6810,6810,6810,6810,0
20241030,181600,229968010,6810,6810,6810,6810,0
20241030,181500,229968010,6810,6810,6810,6810,0
20241030,181400,229968010,6810,6810,6810,6810,0
20241030,181300,229968010,6810,6810,6810,6810,0
20241030,181200,229968010,6810,6810,6810,6810,0
20241030,181100,229968010,6810,6810,6810,6810,0
20241030,181000,229968010,6810,6810,6810,6810,0
20241030,180900,229968010,6810,6810,6810,6810,0
20241030,180800,229968010,6810,6810,6810,6810,0
20241030,180700,229968010,6810,6810,6810,6810,598
20241030,180600,229968010,6810,6810,6810,6810,0
20241030,180500,229968010,6810,6810,6810,6810,0
20241030,180400,229968010,6810,6810,6810,6810,0
20241030,180300,229968010,6810,6810,6810,6810,0
20241030,180200,229968010,6810,6810,6810,6810,0
20241030,180100,229968010,6810,6810,6810,6810,0
20241030,180000,229968010,6810,6810,6810,6810,0
20241030,175900,229968010,6810,6810,6810,6810,0
20241030,175800,229968010,6810,6810,6810,6810,0
20241030,175700,229968010,6810,6810,6810,6810,0
20241030,175600,229968010,6810,6810,6810,6810,0
20241030,175500,229968010,6810,6810,6810,6810,0
20241030,175400,229968010,6810,6810,6810,6810,0
20241030,175300,229968010,6810,6810,6810,6810,0
20241030,175200,229968010,6810,6810,6810,6810,0
20241030,175100,229968010,6810,6810,6810,6810,0
20241030,175000,229968010,6810,6810,6810,6810,0
20241030,174900,229968010,6810,6810,6810,6810,0
20241030,174800,229968010,6810,6810,6810,6810,0
20241030,174700,229968010,6810,6810,6810,6810,0
20241030,174600,229968010,6810,6810,6810,6810,0
20241030,174500,229968010,6810,6810,6810,6810,0
20241030,174400,229968010,6810,6810,6810,6810,0
20241030,174300,229968010,6810,6810,6810,6810,0
20241030,174200,229968010,6810,6810,6810,6810,0
20241030,174100,229968010,6810,6810,6810,6810,0
20241030,174000,229968010,6810,6810,6810,6810,0
20241030,173900,229968010,6810,6810,6810,6810,0
20241030,173800,229968010,6810,6810,6810,6810,0
20241030,173700,229968010,6810,6810,6810,6810,598
20241030,173600,229968010,6810,6810,6810,6810,0
20241030,173500,229968010,6810,6810,6810,6810,0
20241030,173400,229968010,6810,6810,6810,6810,0
20241030,173300,229968010,6810,6810,6810,6810,0
20241030,173200,229968010,6810,6810,6810,6810,0
20241030,173100,229968010,6810,6810,6810,6810,0
20241030,173000,229968010,6810,6810,6810,6810,0
20241030,172900,229968010,6810,6810,6810,6810,0
20241030,172800,229968010,6810,6810,6810,6810,0
20241030,172700,229968010,6810,6810,6810,6810,0
20241030,172600,229968010,6810,6810,6810,6810,0
20241030,172500,229968010,6810,6810,6810,6810,0
20241030,172400,229968010,6810,6810,6810,6810,0
20241030,172300,229968010,6810,6810,6810,6810,0
20241030,172200,229968010,6810,6810,6810,6810,0
20241030,172100,229968010,6810,6810,6810,6810,0
20241030,172000,229968010,6810,6810,6810,6810,0
20241030,171900,229968010,6810,6810,6810,6810,0
20241030,171800,229968010,6810,6810,6810,6810,0
20241030,171700,229968010,6810,6810,6810,6810,0
20241030,171600,229968010,6810,6810,6810,6810,0
20241030,171500,229968010,6810,6810,6810,6810,0
20241030,171400,229968010,6810,6810,6810,6810,0
20241030,171300,229968010,6810,6810,6810,6810,0
20241030,171200,229968010,6810,6810,6810,6810,0
20241030,171100,229968010,6810,6810,6810,6810,0
20241030,171000,229968010,6810,6810,6810,6810,0
20241030,170900,229968010,6810,6810,6810,6810,0
20241030,170800,229968010,6810,6810,6810,6810,0
20241030,170700,229968010,6810,6810,6810,6810,598
20241030,170600,229968010,6810,6810,6810,6810,0
20241030,170500,229968010,6810,6810,6810,6810,0
20241030,170400,229968010,6810,6810,6810,6810,0
20241030,170300,229968010,6810,6810,6810,6810,0
20241030,170200,229968010,6810,6810,6810,6810,0
20241030,170100,229968010,6810,6810,6810,6810,0
20241030,170000,229968010,6810,6810,6810,6810,0
20241030,165900,229968010,6810,6810,6810,6810,0
20241030,165800,229968010,6810,6810,6810,6810,0
20241030,165700,229968010,6810,6810,6810,6810,0
20241030,165600,229968010,6810,6810,6810,6810,0
20241030,165500,229968010,6810,6810,6810,6810,0
20241030,165400,229968010,6810,6810,6810,6810,0
20241030,165300,229968010,6810,6810,6810,6810,0
20241030,165200,229968010,6810,6810,6810,6810,0
20241030,165100,229968010,6810,6810,6810,6810,0
20241030,165000,229968010,6810,6810,6810,6810,0
20241030,164900,229968010,6810,6810,6810,6810,0
20241030,164800,229968010,6810,6810,6810,6810,0
20241030,164700,229968010,6810,6810,6810,6810,0
20241030,164600,229968010,6810,6810,6810,6810,0
20241030,164500,229968010,6810,6810,6810,6810,0
20241030,164400,229968010,6810,6810,6810,6810,0
20241030,164300,229968010,6810,6810,6810,6810,0
20241030,164200,229968010,6810,6810,6810,6810,0
20241030,164100,229968010,6810,6810,6810,6810,0
20241030,164000,229968010,6810,6810,6810,6810,0
20241030,163900,229968010,6810,6810,6810,6810,0
20241030,163800,229968010,6810,6810,6810,6810,0
20241030,163700,229968010,6810,6810,6810,6810,598
20241030,163600,229968010,6810,6810,6810,6810,0
20241030,163500,229968010,6810,6810,6810,6810,0
20241030,163400,229968010,6810,6810,6810,6810,0
20241030,163300,229968010,6810,6810,6810,6810,0
20241030,163200,229968010,6810,6810,6810,6810,0
20241030,163100,229968010,6810,6810,6810,6810,0
20241030,163000,229968010,6810,6810,6810,6810,0
20241030,162900,229968010,6810,6810,6810,6810,0
20241030,162800,229968010,6810,6810,6810,6810,0
20241030,162700,229968010,6810,6810,6810,6810,0
20241030,162600,229968010,6810,6810,6810,6810,0
20241030,162500,229968010,6810,6810,6810,6810,0
20241030,162400,229968010,6810,6810,6810,6810,0
20241030,162300,229968010,6810,6810,6810,6810,0
20241030,162200,229968010,6810,6810,6810,6810,0
20241030,162100,229968010,6810,6810,6810,6810,0
20241030,162000,229968010,6810,6810,6810,6810,0
20241030,161900,229968010,6810,6810,6810,6810,0
20241030,161800,229968010,6810,6810,6810,6810,0
20241030,161700,229968010,6810,6810,6810,6810,0
20241030,161600,229968010,6810,6810,6810,6810,0
20241030,161500,229968010,6810,6810,6810,6810,0
20241030,161400,229968010,6810,6810,6810,6810,0
20241030,161300,229968010,6810,6810,6810,6810,0
20241030,161200,229968010,6810,6810,6810,6810,0
20241030,161100,229968010,6810,6810,6810,6810,0
20241030,161000,229968010,6810,6810,6810,6810,0
20241030,160900,229968010,6810,6810,6810,6810,0
20241030,160800,229968010,6810,6810,6810,6810,0
20241030,160700,229968010,6810,6810,6810,6810,598
20241030,160600,229968010,6810,6810,6810,6810,0
20241030,160500,229968010,6810,6810,6810,6810,0
20241030,160400,229968010,6810,6810,6810,6810,0
20241030,160300,229968010,6810,6810,6810,6810,0
20241030,160200,229968010,6810,6810,6810,6810,0
20241030,160100,229968010,6810,6810,6810,6810,0
20241030,160000,229968010,6810,6810,6810,6810,0
20241030,155900,229968010,6810,6810,6810,6810,0
20241030,155800,229968010,6810,6810,6810,6810,0
20241030,155700,229968010,6810,6810,6810,6810,0
20241030,155600,229968010,6810,6810,6810,6810,0
20241030,155500,229968010,6810,6810,6810,6810,0
20241030,155400,229968010,6810,6810,6810,6810,0
20241030,155300,229968010,6810,6810,6810,6810,0
20241030,155200,229968010,6810,6810,6810,6810,0
20241030,155100,229968010,6810,6810,6810,6810,0
20241030,155000,229968010,6810,6810,6810,6810,0
20241030,154900,229968010,6810,6810,6810,6810,0
20241030,154800,229968010,6810,6810,6810,6810,0
20241030,154700,229968010,6810,6810,6810,6810,0
20241030,154600,229968010,6810,6810,6810,6810,0
20241030,154500,229968010,6810,6810,6810,6810,0
20241030,154400,229968010,6810,6810,6810,6810,0
20241030,154300,229968010,6810,6810,6810,6810,0
20241030,154200,229968010,6810,6810,6810,6810,0
20241030,154100,229968010,6810,6810,6810,6810,0
20241030,154000,229968010,6810,6810,6810,6810,0
20241030,153900,229968010,6810,6810,6810,6810,0
20241030,153800,229968010,6810,6810,6810,6810,0
20241030,153700,229968010,6810,6810,6810,6810,598
20241030,153600,229968010,6810,6810,6810,6810,0
20241030,153500,229968010,6810,6810,6810,6810,0
20241030,153400,229968010,6810,6810,6810,6810,0
20241030,153300,229968010,6810,6810,6810,6810,0
20241030,153200,229968010,6810,6810,6810,6810,0
20241030,153100,229968010,6810,6810,6810,6810,0
20241030,153000,229968010,6810,6810,6810,6810,598
20241030,152900,225895630,6780,6780,6780,6780,0
20241030,152800,225895630,6780,6780,6780,6780,0
20241030,152700,225895630,6780,6780,6780,6780,0
20241030,152600,225895630,6780,6780,6780,6780,0
20241030,152500,225895630,6780,6780,6780,6780,0
20241030,152400,225895630,6780,6780,6780,6780,0
20241030,152300,225895630,6780,6780,6780,6780,0
20241030,152200,225895630,6780,6780,6780,6780,0
20241030,152100,225895630,6780,6780,6780,6780,0
20241030,152000,225895630,6780,6780,6780,6780,0
20241030,151900,225895630,6780,6780,6780,6780,9
20241030,151800,225834610,6770,6770,6770,6770,19
20241030,151700,225705980,6780,6790,6790,6780,641
20241030,151600,221359980,6790,6790,6790,6790,0
20241030,151500,221359980,6790,6790,6790,6790,0
20241030,151400,221359980,6790,6790,6790,6790,1
20241030,151300,221353190,6780,6780,6780,6780,21
20241030,151200,221210810,6790,6790,6790,6790,0
20241030,151100,221210810,6790,6790,6790,6790,24
20241030,151000,221047850,6780,6780,6780,6780,12
20241030,150900,220966490,6780,6780,6790,6780,22
20241030,150800,220817250,6790,6800,6800,6790,4713
20241030,150700,188815950,6800,6800,6800,6800,0
20241030,150600,188815950,6800,6800,6800,6800,0
20241030,150500,188815950,6800,6820,6820,6800,934
20241030,150400,182464230,6800,6800,6800,6800,0
20241030,150300,182464230,6800,6800,6800,6800,0
20241030,150200,182464230,6800,6800,6800,6800,0
20241030,150100,182464230,6800,6810,6810,6800,282
20241030,150000,180546550,6810,6810,6810,6810,0
20241030,145900,180546550,6810,6810,6810,6810,229
20241030,145800,178987060,6810,6810,6810,6810,0
20241030,145700,178987060,6810,6810,6810,6810,0
20241030,145600,178987060,6810,6810,6810,6810,0
20241030,145500,178987060,6810,6810,6810,6810,0
20241030,145400,178987060,6810,6810,6810,6810,0
20241030,145300,178987060,6810,6810,6810,6810,0
20241030,145200,178987060,6810,6810,6810,6810,0
20241030,145100,178987060,6810,6820,6820,6810,133
20241030,145000,178081030,6810,6810,6810,6810,1
20241030,144900,178074220,6810,6810,6810,6810,0
20241030,144800,178074220,6810,6810,6810,6810,0
20241030,144700,178074220,6810,6830,6830,6810,574
20241030,144600,174165220,6830,6830,6830,6830,0
20241030,144500,174165220,6830,6830,6830,6830,0
20241030,144400,174165220,6830,6830,6830,6830,100
20241030,144300,173482220,6830,6830,6830,6830,0
20241030,144200,173482220,6830,6830,6830,6830,1
20241030,144100,173475390,6820,6820,6820,6820,0
20241030,144000,173475390,6820,6820,6820,6820,0
20241030,143900,173475390,6820,6820,6820,6820,20
20241030,143800,173338990,6820,6820,6820,6820,200
20241030,143700,171974990,6800,6800,6800,6800,0
20241030,143600,171974990,6800,6800,6800,6800,0
20241030,143500,171974990,6800,6800,6800,6800,0
20241030,143400,171974990,6800,6800,6800,6800,0
20241030,143300,171974990,6800,6800,6800,6800,0
20241030,143200,171974990,6800,6800,6800,6800,0
20241030,143100,171974990,6800,6800,6800,6800,0
20241030,143000,171974990,6800,6800,6800,6800,53
20241030,142900,171614590,6800,6800,6800,6800,0
20241030,142800,171614590,6800,6800,6800,6800,0
20241030,142700,171614590,6800,6800,6800,6800,0
20241030,142600,171614590,6800,6800,6800,6800,0
20241030,142500,171614590,6800,6800,6800,6800,0
20241030,142400,171614590,6800,6800,6800,6800,71
20241030,142300,171131790,6810,6810,6810,6810,33
20241030,142200,170907060,6840,6840,6840,6840,0
20241030,142100,170907060,6840,6840,6840,6840,0
20241030,142000,170907060,6840,6840,6840,6840,0
20241030,141900,170907060,6840,6840,6840,6840,0
20241030,141800,170907060,6840,6840,6840,6840,0
20241030,141700,170907060,6840,6840,6840,6840,0
20241030,141600,170907060,6840,6840,6840,6840,0
20241030,141500,170907060,6840,6840,6840,6840,1
20241030,141400,170900220,6800,6800,6800,6800,0
20241030,141300,170900220,6800,6800,6800,6800,118
20241030,141200,170097820,6800,6800,6800,6800,81
20241030,141100,169547020,6810,6820,6820,6810,268
20241030,141000,167721070,6820,6820,6820,6820,0
20241030,140900,167721070,6820,6820,6820,6820,35
20241030,140800,167482370,6820,6830,6830,6820,636
20241030,140700,163139940,6840,6840,6840,6840,254
20241030,140600,161402580,6840,6840,6840,6840,0
20241030,140500,161402580,6840,6840,6840,6840,0
20241030,140400,161402580,6840,6840,6840,6840,30
20241030,140300,161197380,6840,6840,6840,6840,0
20241030,140200,161197380,6840,6840,6840,6840,0
20241030,140100,161197380,6840,6840,6840,6840,0
20241030,140000,161197380,6840,6840,6840,6840,50
20241030,135900,160855380,6840,6840,6840,6840,0
20241030,135800,160855380,6840,6840,6840,6840,0
20241030,135700,160855380,6840,6840,6840,6840,0
20241030,135600,160855380,6840,6840,6840,6840,0
20241030,135500,160855380,6840,6840,6840,6840,0
20241030,135400,160855380,6840,6840,6840,6840,0
20241030,135300,160855380,6840,6840,6840,6840,0
20241030,135200,160855380,6840,6840,6840,6840,34
20241030,135100,160622820,6880,6870,6880,6870,20
20241030,135000,160485240,6880,6880,6880,6880,0
20241030,134900,160485240,6880,6880,6880,6880,0
20241030,134800,160485240,6880,6830,6880,6830,31
20241030,134700,160272920,6830,6830,6830,6830,0
20241030,134600,160272920,6830,6830,6830,6830,0
20241030,134500,160272920,6830,6830,6830,6830,0
20241030,134400,160272920,6830,6830,6830,6830,0
20241030,134300,160272920,6830,6830,6830,6830,1
20241030,134200,160266090,6830,6830,6830,6830,0
20241030,134100,160266090,6830,6830,6830,6830,0
20241030,134000,160266090,6830,6830,6830,6830,0
20241030,133900,160266090,6830,6830,6830,6830,0
20241030,133800,160266090,6830,6830,6830,6830,0
20241030,133700,160266090,6830,6830,6830,6830,0
20241030,133600,160266090,6830,6830,6830,6830,0
20241030,133500,160266090,6830,6830,6830,6830,0
20241030,133400,160266090,6830,6830,6830,6830,300
20241030,133300,158217090,6830,6830,6830,6830,116
20241030,133200,157424810,6880,6880,6880,6880,0
20241030,133100,157424810,6880,6880,6880,6880,0
20241030,133000,157424810,6880,6880,6880,6880,0
20241030,132900,157424810,6880,6880,6880,6880,0
20241030,132800,157424810,6880,6880,6880,6880,0
20241030,132700,157424810,6880,6880,6880,6880,0
20241030,132600,157424810,6880,6880,6880,6880,0
20241030,132500,157424810,6880,6880,6880,6880,0
20241030,132400,157424810,6880,6880,6880,6880,0
20241030,132300,157424810,6880,6880,6880,6880,10
20241030,132200,157356010,6880,6880,6880,6880,0
20241030,132100,157356010,6880,6880,6880,6880,0
20241030,132000,157356010,6880,6880,6880,6880,1
20241030,131900,157349130,6830,6830,6830,6830,0
20241030,131800,157349130,6830,6840,6840,6830,300
20241030,131700,155298400,6830,6830,6830,6830,0
20241030,131600,155298400,6830,6830,6830,6830,0
20241030,131500,155298400,6830,6830,6830,6830,0
20241030,131400,155298400,6830,6830,6830,6830,50
20241030,131300,154956900,6830,6880,6880,6830,229
20241030,131200,153391570,6840,6840,6840,6840,1
20241030,131100,153384730,6880,6880,6880,6880,0
20241030,131000,153384730,6880,6880,6880,6880,0
20241030,130900,153384730,6880,6880,6880,6880,0
20241030,130800,153384730,6880,6880,6880,6880,1
20241030,130700,153377850,6880,6880,6880,6880,0
20241030,130600,153377850,6880,6880,6880,6880,0
20241030,130500,153377850,6880,6880,6880,6880,0
20241030,130400,153377850,6880,6880,6880,6880,0
20241030,130300,153377850,6880,6880,6880,6880,12
20241030,130200,153295290,6900,6900,6900,6900,0
20241030,130100,153295290,6900,6900,6900,6900,0
20241030,130000,153295290,6900,6900,6900,6900,0
20241030,125900,153295290,6900,6860,6900,6840,47
20241030,125800,152973470,6840,6840,6840,6840,2
20241030,125700,152959790,6900,6900,6900,6900,101
20241030,125600,152262890,6890,6870,6890,6870,669
20241030,125500,147655650,6860,6860,6860,6860,44
20241030,125400,147353810,6860,6860,6860,6860,0
20241030,125300,147353810,6860,6840,6860,6840,230
20241030,125200,145778190,6840,6820,6840,6820,507
20241030,125100,142317600,6810,6800,6810,6800,404
20241030,125000,139566400,6800,6800,6800,6800,0
20241030,124900,139566400,6800,6800,6800,6800,1
20241030,124800,139559600,6800,6800,6800,6800,0
20241030,124700,139559600,6800,6800,6800,6800,100
20241030,124600,138879600,6800,6800,6800,6800,156
20241030,124500,137818800,6800,6800,6800,6800,1
20241030,124400,137812000,6800,6800,6800,6800,51
20241030,124300,137465200,6820,6820,6820,6820,0
20241030,124200,137465200,6820,6820,6820,6820,0
20241030,124100,137465200,6820,6820,6820,6820,0
20241030,124000,137465200,6820,6820,6820,6820,0
20241030,123900,137465200,6820,6800,6820,6800,99
20241030,123800,136791980,6820,6820,6820,6820,0
20241030,123700,136791980,6820,6820,6820,6820,0
20241030,123600,136791980,6820,6820,6820,6820,0
20241030,123500,136791980,6820,6820,6820,6820,63
20241030,123400,136362320,6820,6820,6820,6820,0
20241030,123300,136362320,6820,6820,6820,6820,0
20241030,123200,136362320,6820,6820,6820,6820,0
20241030,123100,136362320,6820,6820,6820,6820,0
20241030,123000,136362320,6820,6820,6820,6820,0
20241030,122900,136362320,6820,6820,6820,6820,0
20241030,122800,136362320,6820,6820,6820,6820,193
20241030,122700,135046060,6830,6830,6830,6830,0
20241030,122600,135046060,6830,6830,6830,6830,0
20241030,122500,135046060,6830,6830,6830,6830,0
20241030,122400,135046060,6830,6830,6830,6830,0
20241030,122300,135046060,6830,6830,6830,6830,0
20241030,122200,135046060,6830,6830,6830,6830,0
20241030,122100,135046060,6830,6830,6830,6830,0
20241030,122000,135046060,6830,6830,6830,6830,34
20241030,121900,134813840,6820,6820,6820,6820,34
20241030,121800,134581960,6820,6820,6820,6820,73
20241030,121700,134084100,6820,6800,6820,6800,212
20241030,121600,132638320,6790,6790,6790,6790,19
20241030,121500,132509310,6790,6790,6790,6790,0
20241030,121400,132509310,6790,6800,6800,6790,136
20241030,121300,131585660,6800,6800,6800,6800,0
20241030,121200,131585660,6800,6800,6800,6800,0
20241030,121100,131585660,6800,6800,6800,6800,0
20241030,121000,131585660,6800,6800,6800,6800,0
20241030,120900,131585660,6800,6800,6800,6800,0
20241030,120800,131585660,6800,6800,6800,6800,0
20241030,120700,131585660,6800,6810,6810,6800,106
20241030,120600,130864700,6820,6820,6820,6820,0
20241030,120500,130864700,6820,6820,6820,6820,0
20241030,120400,130864700,6820,6820,6820,6820,0
20241030,120300,130864700,6820,6820,6820,6820,150
20241030,120200,129841700,6820,6820,6820,6820,0
20241030,120100,129841700,6820,6820,6820,6820,0
20241030,120000,129841700,6820,6820,6820,6820,0
20241030,115900,129841700,6820,6820,6820,6820,0
20241030,115800,129841700,6820,6820,6820,6820,16
20241030,115700,129732580,6820,6820,6820,6820,1
20241030,115600,129725760,6830,6830,6830,6830,0
20241030,115500,129725760,6830,6830,6830,6830,0
20241030,115400,129725760,6830,6830,6830,6830,0
20241030,115300,129725760,6830,6830,6830,6830,0
20241030,115200,129725760,6830,6830,6830,6830,1
20241030,115100,129718930,6800,6800,6800,6800,0
20241030,115000,129718930,6800,6800,6800,6800,209
20241030,114900,128297730,6840,6840,6840,6840,0
20241030,114800,128297730,6840,6840,6840,6840,1
20241030,114700,128290890,6800,6800,6800,6800,0
20241030,114600,128290890,6800,6800,6800,6800,0
20241030,114500,128290890,6800,6800,6800,6800,0
20241030,114400,128290890,6800,6800,6800,6800,150
20241030,114300,127270890,6800,6800,6800,6800,1
20241030,114200,127264090,6840,6840,6840,6840,0
20241030,114100,127264090,6840,6840,6840,6840,0
20241030,114000,127264090,6840,6840,6840,6840,0
20241030,113900,127264090,6840,6840,6840,6840,0
20241030,113800,127264090,6840,6840,6840,6840,162
20241030,113700,126156010,6840,6840,6840,6840,0
20241030,113600,126156010,6840,6840,6840,6840,0
20241030,113500,126156010,6840,6840,6840,6840,1
20241030,113400,126149170,6800,6800,6800,6800,0
20241030,113300,126149170,6800,6800,6800,6800,0
20241030,113200,126149170,6800,6800,6800,6800,0
20241030,113100,126149170,6800,6800,6800,6800,0
20241030,113000,126149170,6800,6800,6800,6800,0
20241030,112900,126149170,6800,6800,6800,6800,983
20241030,112800,119464770,6790,6840,6840,6790,1877
20241030,112700,106704190,6840,6800,6840,6800,125
20241030,112600,105854150,6840,6840,6840,6840,0
20241030,112500,105854150,6840,6800,6840,6800,32
20241030,112400,105636480,6830,6830,6830,6830,1
20241030,112300,105629650,6840,6840,6840,6840,0
20241030,112200,105629650,6840,6840,6840,6840,0
20241030,112100,105629650,6840,6840,6840,6840,52
20241030,112000,105273970,6790,6820,6820,6790,384
20241030,111900,102664590,6830,6830,6830,6830,0
20241030,111800,102664590,6830,6830,6830,6830,70
20241030,111700,102186490,6830,6830,6830,6830,0
20241030,111600,102186490,6830,6830,6830,6830,0
20241030,111500,102186490,6830,6830,6830,6830,2
20241030,111400,102172830,6820,6820,6820,6820,4
20241030,111300,102145550,6840,6840,6840,6840,0
20241030,111200,102145550,6840,6840,6840,6840,0
20241030,111100,102145550,6840,6840,6840,6840,0
20241030,111000,102145550,6840,6840,6840,6840,3
20241030,110900,102125030,6830,6830,6830,6830,15
20241030,110800,102022580,6830,6830,6830,6830,131
20241030,110700,101127850,6830,6820,6830,6820,604
20241030,110600,97005430,6820,6820,6820,6810,225
20241030,110500,95470980,6810,6810,6810,6810,0
20241030,110400,95470980,6810,6810,6810,6810,3
20241030,110300,95450550,6810,6810,6810,6810,0
20241030,110200,95450550,6810,6810,6810,6810,0
20241030,110100,95450550,6810,6810,6810,6810,0
20241030,110000,95450550,6810,6810,6810,6810,0
20241030,105900,95450550,6810,6810,6810,6810,5
20241030,105800,95416500,6810,6810,6810,6810,0
20241030,105700,95416500,6810,6800,6810,6800,16
20241030,105600,95307560,6810,6810,6810,6810,0
20241030,105500,95307560,6810,6810,6810,6810,1
20241030,105400,95300750,6790,6790,6790,6790,2
20241030,105300,95287170,6810,6810,6810,6810,0
20241030,105200,95287170,6810,6810,6810,6810,9
20241030,105100,95225880,6800,6800,6800,6800,91
20241030,105000,94607080,6810,6810,6810,6810,1
20241030,104900,94600270,6800,6800,6800,6800,0
20241030,104800,94600270,6800,6800,6800,6800,40
20241030,104700,94328270,6810,6810,6810,6810,3
20241030,104600,94307840,6820,6820,6820,6820,74
20241030,104500,93803160,6820,6820,6820,6820,0
20241030,104400,93803160,6820,6820,6820,6820,0
20241030,104300,93803160,6820,6820,6820,6820,0
20241030,104200,93803160,6820,6820,6820,6820,1
20241030,104100,93796340,6830,6830,6830,6830,0
20241030,104000,93796340,6830,6830,6830,6830,0
20241030,103900,93796340,6830,6830,6830,6830,0
20241030,103800,93796340,6830,6830,6830,6830,0
20241030,103700,93796340,6830,6830,6830,6830,0
20241030,103600,93796340,6830,6830,6830,6830,0
20241030,103500,93796340,6830,6830,6830,6830,1
20241030,103400,93789510,6820,6820,6820,6820,0
20241030,103300,93789510,6820,6820,6820,6820,449
20241030,103200,90727330,6820,6820,6820,6820,200
20241030,103100,89363330,6820,6790,6820,6790,227
20241030,103000,87819700,6800,6800,6800,6800,0
20241030,102900,87819700,6800,6800,6800,6800,144
20241030,102800,86840500,6790,6790,6790,6790,9
20241030,102700,86779390,6790,6790,6790,6790,0
20241030,102600,86779390,6790,6790,6790,6790,0
20241030,102500,86779390,6790,6790,6790,6790,0
20241030,102400,86779390,6790,6790,6790,6790,0
20241030,102300,86779390,6790,6790,6790,6790,92
20241030,102200,86154710,6790,6780,6790,6780,38
20241030,102100,85897060,6780,6780,6780,6780,0
20241030,102000,85897060,6780,6780,6780,6780,1
20241030,101900,85890280,6770,6770,6770,6770,0
20241030,101800,85890280,6770,6770,6770,6770,0
20241030,101700,85890280,6770,6770,6770,6770,0
20241030,101600,85890280,6770,6770,6770,6770,0
20241030,101500,85890280,6770,6770,6770,6770,0
20241030,101400,85890280,6770,6770,6770,6770,37
20241030,101300,85639790,6790,6790,6790,6790,0
20241030,101200,85639790,6790,6780,6790,6780,5
20241030,101100,85605880,6780,6790,6790,6780,147
20241030,101000,84608370,6800,6800,6800,6800,1
20241030,100900,84601570,6800,6800,6800,6800,0
20241030,100800,84601570,6800,6800,6800,6800,0
20241030,100700,84601570,6800,6800,6800,6800,0
20241030,100600,84601570,6800,6800,6800,6800,2
20241030,100500,84587970,6780,6780,6780,6780,11
20241030,100400,84513390,6800,6800,6800,6800,0
20241030,100300,84513390,6800,6780,6800,6780,2
20241030,100200,84499810,6810,6810,6810,6810,0
20241030,100100,84499810,6810,6810,6810,6810,0
20241030,100000,84499810,6810,6810,6810,6810,0
20241030,095900,84499810,6810,6810,6810,6810,0
20241030,095800,84499810,6810,6810,6810,6810,0
20241030,095700,84499810,6810,6780,6810,6780,131
20241030,095600,83611600,6790,6800,6800,6790,121
20241030,095500,82789950,6800,6800,6800,6800,27
20241030,095400,82606350,6810,6810,6810,6810,321
20241030,095300,80420340,6810,6810,6810,6810,101
20241030,095200,79732530,6800,6800,6800,6800,47
20241030,095100,79412930,6780,6780,6780,6780,3
20241030,095000,79392590,6810,6810,6810,6810,123
20241030,094900,78554960,6810,6810,6810,6810,0
20241030,094800,78554960,6810,6810,6810,6810,0
20241030,094700,78554960,6810,6810,6810,6810,0
20241030,094600,78554960,6810,6810,6810,6810,0
20241030,094500,78554960,6810,6810,6810,6810,0
20241030,094400,78554960,6810,6770,6810,6770,101
20241030,094300,77871150,6770,6770,6770,6770,1
20241030,094200,77864380,6770,6770,6770,6770,0
20241030,094100,77864380,6770,6780,6780,6770,114
20241030,094000,77092550,6820,6820,6820,6820,0
20241030,093900,77092550,6820,6820,6820,6820,0
20241030,093800,77092550,6820,6780,6820,6780,2
20241030,093700,77078950,6840,6800,6840,6800,10
20241030,093600,77010760,6780,6780,6780,6780,570
20241030,093500,73146160,6780,6790,6800,6780,103
20241030,093400,72447710,6800,6800,6800,6800,616
20241030,093300,68258910,6810,6810,6810,6810,0
20241030,093200,68258910,6810,6810,6810,6810,1015
20241030,093100,61346760,6820,6820,6820,6820,147
20241030,093000,60344220,6820,6820,6820,6820,1000
20241030,092900,53524220,6820,6820,6820,6820,91
20241030,092800,52903600,6850,6850,6850,6850,278
20241030,092700,50999300,6830,6830,6830,6830,0
20241030,092600,50999300,6830,6850,6850,6830,579
20241030,092500,47043210,6850,6850,6850,6850,32
20241030,092400,46824010,6840,6840,6840,6840,23
20241030,092300,46666690,6840,6810,6840,6810,1433
20241030,092200,36889540,6800,6790,6800,6790,21
20241030,092100,36746930,6760,6760,6760,6760,0
20241030,092000,36746930,6760,6760,6760,6760,10
20241030,091900,36679330,6810,6810,6810,6810,20
20241030,091800,36543130,6810,6810,6810,6810,0
20241030,091700,36543130,6810,6740,6810,6730,184
20241030,091600,35300360,6740,6740,6740,6740,0
20241030,091500,35300360,6740,6740,6740,6740,0
20241030,091400,35300360,6740,6740,6740,6740,0
20241030,091300,35300360,6740,6740,6740,6740,0
20241030,091200,35300360,6740,6740,6740,6740,0
20241030,091100,35300360,6740,6760,6760,6740,1198
20241030,091000,27224250,6770,6780,6780,6770,59
20241030,090900,26824650,6770,6760,6780,6760,292
20241030,090800,24847980,6750,6720,6750,6720,1062
20241030,090700,17700310,6700,6700,6700,6700,0
20241030,090600,17700310,6700,6700,6700,6700,0
20241030,090500,17700310,6700,6700,6700,6700,7
20241030,090400,17653410,6700,6700,6700,6700,73
20241030,090300,17164310,6700,6740,6740,6700,39
20241030,090200,16901850,6680,6680,6680,6680,2006
20241030,090100,3501770,6680,6680,6680,6680,4
20241030,090000,3475050,6690,6750,6750,6690,515