KissMeData/067900/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,194900,127915410,6550,6550,6550,6550,1165
20241030,194800,127915410,6550,6550,6550,6550,0
20241030,194700,127915410,6550,6550,6550,6550,0
20241030,194600,127915410,6550,6550,6550,6550,0
20241030,194500,127915410,6550,6550,6550,6550,0
20241030,194400,127915410,6550,6550,6550,6550,0
20241030,194300,127915410,6550,6550,6550,6550,0
20241030,194200,127915410,6550,6550,6550,6550,0
20241030,194100,127915410,6550,6550,6550,6550,0
20241030,194000,127915410,6550,6550,6550,6550,0
20241030,193900,127915410,6550,6550,6550,6550,0
20241030,193800,127915410,6550,6550,6550,6550,0
20241030,193700,127915410,6550,6550,6550,6550,0
20241030,193600,127915410,6550,6550,6550,6550,0
20241030,193500,127915410,6550,6550,6550,6550,0
20241030,193400,127915410,6550,6550,6550,6550,0
20241030,193300,127915410,6550,6550,6550,6550,0
20241030,193200,127915410,6550,6550,6550,6550,0
20241030,193100,127915410,6550,6550,6550,6550,0
20241030,193000,127915410,6550,6550,6550,6550,0
20241030,192900,127915410,6550,6550,6550,6550,0
20241030,192800,127915410,6550,6550,6550,6550,0
20241030,192700,127915410,6550,6550,6550,6550,0
20241030,192600,127915410,6550,6550,6550,6550,0
20241030,192500,127915410,6550,6550,6550,6550,0
20241030,192400,127915410,6550,6550,6550,6550,0
20241030,192300,127915410,6550,6550,6550,6550,0
20241030,192200,127915410,6550,6550,6550,6550,0
20241030,192100,127915410,6550,6550,6550,6550,0
20241030,192000,127915410,6550,6550,6550,6550,0
20241030,191900,127915410,6550,6550,6550,6550,1165
20241030,191800,127915410,6550,6550,6550,6550,0
20241030,191700,127915410,6550,6550,6550,6550,0
20241030,191600,127915410,6550,6550,6550,6550,0
20241030,191500,127915410,6550,6550,6550,6550,0
20241030,191400,127915410,6550,6550,6550,6550,0
20241030,191300,127915410,6550,6550,6550,6550,0
20241030,191200,127915410,6550,6550,6550,6550,0
20241030,191100,127915410,6550,6550,6550,6550,0
20241030,191000,127915410,6550,6550,6550,6550,0
20241030,190900,127915410,6550,6550,6550,6550,0
20241030,190800,127915410,6550,6550,6550,6550,0
20241030,190700,127915410,6550,6550,6550,6550,0
20241030,190600,127915410,6550,6550,6550,6550,0
20241030,190500,127915410,6550,6550,6550,6550,0
20241030,190400,127915410,6550,6550,6550,6550,0
20241030,190300,127915410,6550,6550,6550,6550,0
20241030,190200,127915410,6550,6550,6550,6550,0
20241030,190100,127915410,6550,6550,6550,6550,0
20241030,190000,127915410,6550,6550,6550,6550,0
20241030,185900,127915410,6550,6550,6550,6550,0
20241030,185800,127915410,6550,6550,6550,6550,0
20241030,185700,127915410,6550,6550,6550,6550,0
20241030,185600,127915410,6550,6550,6550,6550,0
20241030,185500,127915410,6550,6550,6550,6550,0
20241030,185400,127915410,6550,6550,6550,6550,0
20241030,185300,127915410,6550,6550,6550,6550,0
20241030,185200,127915410,6550,6550,6550,6550,0
20241030,185100,127915410,6550,6550,6550,6550,0
20241030,185000,127915410,6550,6550,6550,6550,0
20241030,184900,127915410,6550,6550,6550,6550,1165
20241030,184800,127915410,6550,6550,6550,6550,0
20241030,184700,127915410,6550,6550,6550,6550,0
20241030,184600,127915410,6550,6550,6550,6550,0
20241030,184500,127915410,6550,6550,6550,6550,0
20241030,184400,127915410,6550,6550,6550,6550,0
20241030,184300,127915410,6550,6550,6550,6550,0
20241030,184200,127915410,6550,6550,6550,6550,0
20241030,184100,127915410,6550,6550,6550,6550,0
20241030,184000,127915410,6550,6550,6550,6550,0
20241030,183900,127915410,6550,6550,6550,6550,0
20241030,183800,127915410,6550,6550,6550,6550,0
20241030,183700,127915410,6550,6550,6550,6550,0
20241030,183600,127915410,6550,6550,6550,6550,0
20241030,183500,127915410,6550,6550,6550,6550,0
20241030,183400,127915410,6550,6550,6550,6550,0
20241030,183300,127915410,6550,6550,6550,6550,0
20241030,183200,127915410,6550,6550,6550,6550,0
20241030,183100,127915410,6550,6550,6550,6550,0
20241030,183000,127915410,6550,6550,6550,6550,0
20241030,182900,127915410,6550,6550,6550,6550,0
20241030,182800,127915410,6550,6550,6550,6550,0
20241030,182700,127915410,6550,6550,6550,6550,0
20241030,182600,127915410,6550,6550,6550,6550,0
20241030,182500,127915410,6550,6550,6550,6550,0
20241030,182400,127915410,6550,6550,6550,6550,0
20241030,182300,127915410,6550,6550,6550,6550,0
20241030,182200,127915410,6550,6550,6550,6550,0
20241030,182100,127915410,6550,6550,6550,6550,0
20241030,182000,127915410,6550,6550,6550,6550,0
20241030,181900,127915410,6550,6550,6550,6550,1165
20241030,181800,127915410,6550,6550,6550,6550,0
20241030,181700,127915410,6550,6550,6550,6550,0
20241030,181600,127915410,6550,6550,6550,6550,0
20241030,181500,127915410,6550,6550,6550,6550,0
20241030,181400,127915410,6550,6550,6550,6550,0
20241030,181300,127915410,6550,6550,6550,6550,0
20241030,181200,127915410,6550,6550,6550,6550,0
20241030,181100,127915410,6550,6550,6550,6550,0
20241030,181000,127915410,6550,6550,6550,6550,0
20241030,180900,127915410,6550,6550,6550,6550,0
20241030,180800,127915410,6550,6550,6550,6550,0
20241030,180700,127915410,6550,6550,6550,6550,0
20241030,180600,127915410,6550,6550,6550,6550,0
20241030,180500,127915410,6550,6550,6550,6550,0
20241030,180400,127915410,6550,6550,6550,6550,0
20241030,180300,127915410,6550,6550,6550,6550,0
20241030,180200,127915410,6550,6550,6550,6550,0
20241030,180100,127915410,6550,6550,6550,6550,0
20241030,180000,127915410,6550,6550,6550,6550,0
20241030,175900,127915410,6550,6550,6550,6550,0
20241030,175800,127915410,6550,6550,6550,6550,0
20241030,175700,127915410,6550,6550,6550,6550,0
20241030,175600,127915410,6550,6550,6550,6550,0
20241030,175500,127915410,6550,6550,6550,6550,0
20241030,175400,127915410,6550,6550,6550,6550,0
20241030,175300,127915410,6550,6550,6550,6550,0
20241030,175200,127915410,6550,6550,6550,6550,0
20241030,175100,127915410,6550,6550,6550,6550,0
20241030,175000,127915410,6550,6550,6550,6550,0
20241030,174900,127915410,6550,6550,6550,6550,1165
20241030,174800,127915410,6550,6550,6550,6550,0
20241030,174700,127915410,6550,6550,6550,6550,0
20241030,174600,127915410,6550,6550,6550,6550,0
20241030,174500,127915410,6550,6550,6550,6550,0
20241030,174400,127915410,6550,6550,6550,6550,0
20241030,174300,127915410,6550,6550,6550,6550,0
20241030,174200,127915410,6550,6550,6550,6550,0
20241030,174100,127915410,6550,6550,6550,6550,0
20241030,174000,127915410,6550,6550,6550,6550,0
20241030,173900,127915410,6550,6550,6550,6550,0
20241030,173800,127915410,6550,6550,6550,6550,0
20241030,173700,127915410,6550,6550,6550,6550,0
20241030,173600,127915410,6550,6550,6550,6550,0
20241030,173500,127915410,6550,6550,6550,6550,0
20241030,173400,127915410,6550,6550,6550,6550,0
20241030,173300,127915410,6550,6550,6550,6550,0
20241030,173200,127915410,6550,6550,6550,6550,0
20241030,173100,127915410,6550,6550,6550,6550,0
20241030,173000,127915410,6550,6550,6550,6550,0
20241030,172900,127915410,6550,6550,6550,6550,0
20241030,172800,127915410,6550,6550,6550,6550,0
20241030,172700,127915410,6550,6550,6550,6550,0
20241030,172600,127915410,6550,6550,6550,6550,0
20241030,172500,127915410,6550,6550,6550,6550,0
20241030,172400,127915410,6550,6550,6550,6550,0
20241030,172300,127915410,6550,6550,6550,6550,0
20241030,172200,127915410,6550,6550,6550,6550,0
20241030,172100,127915410,6550,6550,6550,6550,0
20241030,172000,127915410,6550,6550,6550,6550,0
20241030,171900,127915410,6550,6550,6550,6550,1165
20241030,171800,127915410,6550,6550,6550,6550,0
20241030,171700,127915410,6550,6550,6550,6550,0
20241030,171600,127915410,6550,6550,6550,6550,0
20241030,171500,127915410,6550,6550,6550,6550,0
20241030,171400,127915410,6550,6550,6550,6550,0
20241030,171300,127915410,6550,6550,6550,6550,0
20241030,171200,127915410,6550,6550,6550,6550,0
20241030,171100,127915410,6550,6550,6550,6550,0
20241030,171000,127915410,6550,6550,6550,6550,0
20241030,170900,127915410,6550,6550,6550,6550,0
20241030,170800,127915410,6550,6550,6550,6550,0
20241030,170700,127915410,6550,6550,6550,6550,0
20241030,170600,127915410,6550,6550,6550,6550,0
20241030,170500,127915410,6550,6550,6550,6550,0
20241030,170400,127915410,6550,6550,6550,6550,0
20241030,170300,127915410,6550,6550,6550,6550,0
20241030,170200,127915410,6550,6550,6550,6550,0
20241030,170100,127915410,6550,6550,6550,6550,0
20241030,170000,127915410,6550,6550,6550,6550,0
20241030,165900,127915410,6550,6550,6550,6550,0
20241030,165800,127915410,6550,6550,6550,6550,0
20241030,165700,127915410,6550,6550,6550,6550,0
20241030,165600,127915410,6550,6550,6550,6550,0
20241030,165500,127915410,6550,6550,6550,6550,0
20241030,165400,127915410,6550,6550,6550,6550,0
20241030,165300,127915410,6550,6550,6550,6550,0
20241030,165200,127915410,6550,6550,6550,6550,0
20241030,165100,127915410,6550,6550,6550,6550,0
20241030,165000,127915410,6550,6550,6550,6550,0
20241030,164900,127915410,6550,6550,6550,6550,1165
20241030,164800,127915410,6550,6550,6550,6550,0
20241030,164700,127915410,6550,6550,6550,6550,0
20241030,164600,127915410,6550,6550,6550,6550,0
20241030,164500,127915410,6550,6550,6550,6550,0
20241030,164400,127915410,6550,6550,6550,6550,0
20241030,164300,127915410,6550,6550,6550,6550,0
20241030,164200,127915410,6550,6550,6550,6550,0
20241030,164100,127915410,6550,6550,6550,6550,0
20241030,164000,127915410,6550,6550,6550,6550,0
20241030,163900,127915410,6550,6550,6550,6550,0
20241030,163800,127915410,6550,6550,6550,6550,0
20241030,163700,127915410,6550,6550,6550,6550,0
20241030,163600,127915410,6550,6550,6550,6550,0
20241030,163500,127915410,6550,6550,6550,6550,0
20241030,163400,127915410,6550,6550,6550,6550,0
20241030,163300,127915410,6550,6550,6550,6550,0
20241030,163200,127915410,6550,6550,6550,6550,0
20241030,163100,127915410,6550,6550,6550,6550,0
20241030,163000,127915410,6550,6550,6550,6550,0
20241030,162900,127915410,6550,6550,6550,6550,0
20241030,162800,127915410,6550,6550,6550,6550,0
20241030,162700,127915410,6550,6550,6550,6550,0
20241030,162600,127915410,6550,6550,6550,6550,0
20241030,162500,127915410,6550,6550,6550,6550,0
20241030,162400,127915410,6550,6550,6550,6550,0
20241030,162300,127915410,6550,6550,6550,6550,0
20241030,162200,127915410,6550,6550,6550,6550,0
20241030,162100,127915410,6550,6550,6550,6550,0
20241030,162000,127915410,6550,6550,6550,6550,0
20241030,161900,127915410,6550,6550,6550,6550,1165
20241030,161800,127915410,6550,6550,6550,6550,0
20241030,161700,127915410,6550,6550,6550,6550,0
20241030,161600,127915410,6550,6550,6550,6550,0
20241030,161500,127915410,6550,6550,6550,6550,0
20241030,161400,127915410,6550,6550,6550,6550,0
20241030,161300,127915410,6550,6550,6550,6550,0
20241030,161200,127915410,6550,6550,6550,6550,0
20241030,161100,127915410,6550,6550,6550,6550,0
20241030,161000,127915410,6550,6550,6550,6550,0
20241030,160900,127915410,6550,6550,6550,6550,0
20241030,160800,127915410,6550,6550,6550,6550,0
20241030,160700,127915410,6550,6550,6550,6550,0
20241030,160600,127915410,6550,6550,6550,6550,0
20241030,160500,127915410,6550,6550,6550,6550,0
20241030,160400,127915410,6550,6550,6550,6550,0
20241030,160300,127915410,6550,6550,6550,6550,0
20241030,160200,127915410,6550,6550,6550,6550,0
20241030,160100,127915410,6550,6550,6550,6550,0
20241030,160000,127915410,6550,6550,6550,6550,0
20241030,155900,127915410,6550,6550,6550,6550,0
20241030,155800,127915410,6550,6550,6550,6550,0
20241030,155700,127915410,6550,6550,6550,6550,0
20241030,155600,127915410,6550,6550,6550,6550,0
20241030,155500,127915410,6550,6550,6550,6550,0
20241030,155400,127915410,6550,6550,6550,6550,0
20241030,155300,127915410,6550,6550,6550,6550,0
20241030,155200,127915410,6550,6550,6550,6550,0
20241030,155100,127915410,6550,6550,6550,6550,0
20241030,155000,127915410,6550,6550,6550,6550,0
20241030,154900,127915410,6550,6550,6550,6550,1165
20241030,154800,127915410,6550,6550,6550,6550,0
20241030,154700,127915410,6550,6550,6550,6550,0
20241030,154600,127915410,6550,6550,6550,6550,0
20241030,154500,127915410,6550,6550,6550,6550,0
20241030,154400,127915410,6550,6550,6550,6550,0
20241030,154300,127915410,6550,6550,6550,6550,0
20241030,154200,127915410,6550,6550,6550,6550,0
20241030,154100,127915410,6550,6550,6550,6550,0
20241030,154000,127915410,6550,6550,6550,6550,0
20241030,153900,127915410,6550,6550,6550,6550,0
20241030,153800,127915410,6550,6550,6550,6550,0
20241030,153700,127915410,6550,6550,6550,6550,0
20241030,153600,127915410,6550,6550,6550,6550,0
20241030,153500,127915410,6550,6550,6550,6550,0
20241030,153400,127915410,6550,6550,6550,6550,0
20241030,153300,127915410,6550,6550,6550,6550,0
20241030,153200,127915410,6550,6550,6550,6550,0
20241030,153100,127915410,6550,6550,6550,6550,0
20241030,153000,127915410,6550,6550,6550,6550,1165
20241030,152900,120284660,6540,6540,6540,6540,0
20241030,152800,120284660,6540,6540,6540,6540,0
20241030,152700,120284660,6540,6540,6540,6540,0
20241030,152600,120284660,6540,6540,6540,6540,0
20241030,152500,120284660,6540,6540,6540,6540,0
20241030,152400,120284660,6540,6540,6540,6540,0
20241030,152300,120284660,6540,6540,6540,6540,0
20241030,152200,120284660,6540,6540,6540,6540,0
20241030,152100,120284660,6540,6540,6540,6540,0
20241030,152000,120284660,6540,6540,6540,6540,0
20241030,151900,120284660,6540,6540,6540,6540,1
20241030,151800,120278120,6540,6540,6540,6540,0
20241030,151700,120278120,6540,6540,6540,6540,0
20241030,151600,120278120,6540,6540,6540,6540,3
20241030,151500,120258500,6540,6490,6540,6490,2128
20241030,151400,106440780,6490,6490,6490,6490,0
20241030,151300,106440780,6490,6490,6490,6490,0
20241030,151200,106440780,6490,6490,6490,6490,0
20241030,151100,106440780,6490,6490,6490,6490,0
20241030,151000,106440780,6490,6480,6490,6480,138
20241030,150900,105546520,6490,6490,6490,6490,0
20241030,150800,105546520,6490,6490,6490,6490,0
20241030,150700,105546520,6490,6490,6490,6490,0
20241030,150600,105546520,6490,6490,6490,6490,0
20241030,150500,105546520,6490,6490,6490,6490,0
20241030,150400,105546520,6490,6490,6490,6490,0
20241030,150300,105546520,6490,6490,6490,6490,0
20241030,150200,105546520,6490,6490,6490,6490,0
20241030,150100,105546520,6490,6490,6490,6490,0
20241030,150000,105546520,6490,6490,6490,6490,0
20241030,145900,105546520,6490,6490,6490,6490,0
20241030,145800,105546520,6490,6490,6490,6490,0
20241030,145700,105546520,6490,6490,6490,6490,0
20241030,145600,105546520,6490,6490,6490,6490,1
20241030,145500,105540030,6490,6490,6490,6490,30
20241030,145400,105345330,6490,6490,6490,6490,0
20241030,145300,105345330,6490,6490,6490,6490,0
20241030,145200,105345330,6490,6480,6490,6480,2
20241030,145100,105332360,6490,6490,6490,6490,23
20241030,145000,105183090,6480,6480,6480,6480,1
20241030,144900,105176610,6490,6490,6490,6490,1
20241030,144800,105170120,6490,6490,6490,6490,1
20241030,144700,105163630,6490,6490,6540,6480,886
20241030,144600,99414110,6550,6550,6550,6550,0
20241030,144500,99414110,6550,6550,6550,6550,0
20241030,144400,99414110,6550,6550,6550,6550,0
20241030,144300,99414110,6550,6550,6550,6550,0
20241030,144200,99414110,6550,6550,6550,6550,0
20241030,144100,99414110,6550,6550,6550,6550,0
20241030,144000,99414110,6550,6550,6550,6550,10
20241030,143900,99348610,6550,6550,6550,6550,0
20241030,143800,99348610,6550,6550,6550,6550,11
20241030,143700,99276560,6550,6550,6550,6550,0
20241030,143600,99276560,6550,6550,6550,6550,1
20241030,143500,99270010,6550,6550,6550,6550,0
20241030,143400,99270010,6550,6550,6550,6550,0
20241030,143300,99270010,6550,6500,6550,6500,2991
20241030,143200,79809030,6500,6500,6500,6500,0
20241030,143100,79809030,6500,6500,6500,6500,0
20241030,143000,79809030,6500,6460,6500,6460,253
20241030,142900,78174610,6500,6460,6500,6460,561
20241030,142800,74546630,6460,6460,6460,6460,3
20241030,142700,74527250,6460,6460,6460,6460,0
20241030,142600,74527250,6460,6460,6460,6460,1095
20241030,142500,67453550,6440,6440,6440,6440,0
20241030,142400,67453550,6440,6440,6440,6440,21
20241030,142300,67318310,6460,6460,6460,6460,0
20241030,142200,67318310,6460,6460,6460,6460,0
20241030,142100,67318310,6460,6460,6460,6460,0
20241030,142000,67318310,6460,6460,6460,6460,0
20241030,141900,67318310,6460,6460,6460,6460,2
20241030,141800,67305390,6450,6450,6450,6450,0
20241030,141700,67305390,6450,6450,6450,6450,185
20241030,141600,66112140,6460,6460,6460,6460,2
20241030,141500,66099220,6460,6460,6460,6460,5
20241030,141400,66066920,6460,6480,6480,6460,1490
20241030,141300,56440170,6500,6500,6500,6500,0
20241030,141200,56440170,6500,6500,6500,6500,0
20241030,141100,56440170,6500,6500,6500,6500,0
20241030,141000,56440170,6500,6500,6500,6500,0
20241030,140900,56440170,6500,6500,6500,6500,0
20241030,140800,56440170,6500,6500,6500,6500,0
20241030,140700,56440170,6500,6500,6500,6500,0
20241030,140600,56440170,6500,6500,6500,6500,0
20241030,140500,56440170,6500,6500,6500,6500,0
20241030,140400,56440170,6500,6500,6500,6500,1
20241030,140300,56433670,6470,6470,6470,6470,22
20241030,140200,56291330,6500,6500,6500,6500,0
20241030,140100,56291330,6500,6500,6500,6500,0
20241030,140000,56291330,6500,6500,6500,6500,0
20241030,135900,56291330,6500,6500,6500,6500,0
20241030,135800,56291330,6500,6500,6500,6500,1
20241030,135700,56284830,6500,6500,6500,6500,0
20241030,135600,56284830,6500,6500,6500,6500,0
20241030,135500,56284830,6500,6500,6500,6500,2
20241030,135400,56271830,6500,6500,6500,6500,0
20241030,135300,56271830,6500,6500,6500,6500,0
20241030,135200,56271830,6500,6500,6500,6500,0
20241030,135100,56271830,6500,6500,6500,6500,0
20241030,135000,56271830,6500,6500,6500,6500,0
20241030,134900,56271830,6500,6500,6500,6500,0
20241030,134800,56271830,6500,6500,6500,6500,0
20241030,134700,56271830,6500,6500,6500,6500,0
20241030,134600,56271830,6500,6500,6500,6500,0
20241030,134500,56271830,6500,6500,6500,6500,10
20241030,134400,56206830,6500,6500,6500,6500,0
20241030,134300,56206830,6500,6500,6500,6500,0
20241030,134200,56206830,6500,6500,6500,6500,0
20241030,134100,56206830,6500,6500,6500,6500,0
20241030,134000,56206830,6500,6500,6500,6500,0
20241030,133900,56206830,6500,6500,6500,6500,0
20241030,133800,56206830,6500,6500,6500,6500,0
20241030,133700,56206830,6500,6500,6500,6500,0
20241030,133600,56206830,6500,6500,6500,6500,0
20241030,133500,56206830,6500,6500,6500,6500,0
20241030,133400,56206830,6500,6500,6500,6500,0
20241030,133300,56206830,6500,6470,6500,6470,2
20241030,133200,56193860,6500,6500,6500,6500,0
20241030,133100,56193860,6500,6500,6500,6500,0
20241030,133000,56193860,6500,6500,6500,6500,0
20241030,132900,56193860,6500,6500,6500,6500,0
20241030,132800,56193860,6500,6500,6500,6500,0
20241030,132700,56193860,6500,6500,6500,6500,0
20241030,132600,56193860,6500,6500,6500,6500,0
20241030,132500,56193860,6500,6470,6500,6470,51
20241030,132400,55863860,6470,6470,6470,6470,0
20241030,132300,55863860,6470,6470,6470,6470,1
20241030,132200,55857390,6500,6500,6500,6500,0
20241030,132100,55857390,6500,6500,6500,6500,50
20241030,132000,55532390,6500,6500,6500,6500,0
20241030,131900,55532390,6500,6500,6500,6500,0
20241030,131800,55532390,6500,6500,6500,6500,0
20241030,131700,55532390,6500,6500,6500,6500,0
20241030,131600,55532390,6500,6500,6500,6500,0
20241030,131500,55532390,6500,6500,6500,6500,0
20241030,131400,55532390,6500,6500,6500,6500,0
20241030,131300,55532390,6500,6500,6500,6500,0
20241030,131200,55532390,6500,6500,6500,6500,0
20241030,131100,55532390,6500,6500,6500,6500,0
20241030,131000,55532390,6500,6500,6500,6500,0
20241030,130900,55532390,6500,6500,6500,6500,0
20241030,130800,55532390,6500,6500,6500,6500,0
20241030,130700,55532390,6500,6500,6500,6500,0
20241030,130600,55532390,6500,6500,6500,6500,0
20241030,130500,55532390,6500,6500,6500,6500,0
20241030,130400,55532390,6500,6500,6500,6500,0
20241030,130300,55532390,6500,6500,6500,6500,0
20241030,130200,55532390,6500,6500,6500,6500,0
20241030,130100,55532390,6500,6500,6500,6500,0
20241030,130000,55532390,6500,6500,6500,6500,0
20241030,125900,55532390,6500,6500,6500,6500,0
20241030,125800,55532390,6500,6500,6500,6500,0
20241030,125700,55532390,6500,6500,6500,6500,0
20241030,125600,55532390,6500,6500,6500,6500,1
20241030,125500,55525890,6480,6480,6480,6480,0
20241030,125400,55525890,6480,6480,6480,6480,0
20241030,125300,55525890,6480,6480,6480,6480,190
20241030,125200,54294690,6480,6480,6480,6480,1
20241030,125100,54288210,6500,6500,6500,6500,0
20241030,125000,54288210,6500,6500,6500,6500,0
20241030,124900,54288210,6500,6500,6500,6500,0
20241030,124800,54288210,6500,6500,6500,6500,0
20241030,124700,54288210,6500,6490,6500,6490,2
20241030,124600,54275220,6490,6490,6490,6490,0
20241030,124500,54275220,6490,6490,6490,6490,0
20241030,124400,54275220,6490,6490,6490,6490,0
20241030,124300,54275220,6490,6490,6490,6490,2
20241030,124200,54262240,6490,6490,6490,6490,0
20241030,124100,54262240,6490,6490,6490,6490,27
20241030,124000,54087010,6500,6480,6500,6480,109
20241030,123900,53380670,6480,6490,6490,6480,202
20241030,123800,52071300,6500,6500,6500,6500,0
20241030,123700,52071300,6500,6500,6500,6500,0
20241030,123600,52071300,6500,6500,6500,6500,0
20241030,123500,52071300,6500,6500,6500,6500,0
20241030,123400,52071300,6500,6500,6500,6500,0
20241030,123300,52071300,6500,6500,6500,6500,0
20241030,123200,52071300,6500,6500,6500,6500,0
20241030,123100,52071300,6500,6500,6500,6500,0
20241030,123000,52071300,6500,6500,6500,6500,0
20241030,122900,52071300,6500,6500,6500,6500,0
20241030,122800,52071300,6500,6500,6500,6500,0
20241030,122700,52071300,6500,6500,6500,6500,0
20241030,122600,52071300,6500,6500,6500,6500,0
20241030,122500,52071300,6500,6500,6500,6500,0
20241030,122400,52071300,6500,6500,6500,6500,0
20241030,122300,52071300,6500,6500,6500,6500,0
20241030,122200,52071300,6500,6500,6500,6500,3
20241030,122100,52051800,6500,6500,6500,6500,35
20241030,122000,51824300,6530,6530,6530,6530,0
20241030,121900,51824300,6530,6530,6530,6530,0
20241030,121800,51824300,6530,6530,6530,6530,0
20241030,121700,51824300,6530,6530,6530,6530,0
20241030,121600,51824300,6530,6530,6530,6530,0
20241030,121500,51824300,6530,6530,6530,6530,0
20241030,121400,51824300,6530,6530,6530,6530,0
20241030,121300,51824300,6530,6530,6530,6530,0
20241030,121200,51824300,6530,6530,6530,6530,0
20241030,121100,51824300,6530,6530,6530,6530,0
20241030,121000,51824300,6530,6530,6530,6530,0
20241030,120900,51824300,6530,6530,6530,6530,1
20241030,120800,51817770,6500,6500,6500,6500,0
20241030,120700,51817770,6500,6500,6500,6500,0
20241030,120600,51817770,6500,6500,6500,6500,0
20241030,120500,51817770,6500,6500,6500,6500,0
20241030,120400,51817770,6500,6500,6500,6500,0
20241030,120300,51817770,6500,6500,6500,6500,182
20241030,120200,50634770,6500,6500,6500,6500,1
20241030,120100,50628270,6540,6540,6540,6540,0
20241030,120000,50628270,6540,6540,6540,6540,0
20241030,115900,50628270,6540,6540,6540,6540,0
20241030,115800,50628270,6540,6540,6540,6540,0
20241030,115700,50628270,6540,6540,6540,6540,1
20241030,115600,50621730,6490,6490,6490,6490,1
20241030,115500,50615240,6480,6480,6480,6480,1
20241030,115400,50608760,6540,6540,6540,6540,0
20241030,115300,50608760,6540,6490,6540,6490,14
20241030,115200,50517850,6540,6540,6540,6540,0
20241030,115100,50517850,6540,6540,6540,6540,0
20241030,115000,50517850,6540,6540,6540,6540,20
20241030,114900,50387050,6540,6540,6540,6540,10
20241030,114800,50321650,6540,6540,6540,6540,2
20241030,114700,50308570,6490,6490,6490,6490,4
20241030,114600,50282610,6530,6530,6530,6530,0
20241030,114500,50282610,6530,6530,6530,6530,0
20241030,114400,50282610,6530,6530,6530,6530,1
20241030,114300,50276080,6490,6490,6490,6490,0
20241030,114200,50276080,6490,6490,6490,6490,105
20241030,114100,49594630,6550,6550,6550,6550,0
20241030,114000,49594630,6550,6550,6550,6550,0
20241030,113900,49594630,6550,6550,6550,6550,0
20241030,113800,49594630,6550,6550,6550,6550,0
20241030,113700,49594630,6550,6550,6550,6550,0
20241030,113600,49594630,6550,6550,6550,6550,30
20241030,113500,49398130,6550,6550,6550,6550,0
20241030,113400,49398130,6550,6550,6550,6550,0
20241030,113300,49398130,6550,6550,6550,6550,0
20241030,113200,49398130,6550,6520,6550,6520,102
20241030,113100,48733060,6560,6560,6560,6520,155
20241030,113000,47721940,6560,6520,6560,6520,3
20241030,112900,47702300,6560,6520,6560,6520,631
20241030,112800,43570430,6480,6480,6480,6480,30
20241030,112700,43376030,6520,6520,6520,6520,0
20241030,112600,43376030,6520,6510,6520,6510,16
20241030,112500,43271860,6510,6510,6510,6510,15
20241030,112400,43174210,6510,6490,6510,6480,23
20241030,112300,43025080,6510,6510,6510,6510,1
20241030,112200,43018570,6500,6500,6500,6500,0
20241030,112100,43018570,6500,6520,6520,6500,185
20241030,112000,41814300,6570,6450,6580,6450,5415
20241030,111900,6784050,6450,6450,6450,6450,0
20241030,111800,6784050,6450,6450,6450,6450,0
20241030,111700,6784050,6450,6450,6450,6450,0
20241030,111600,6784050,6450,6450,6450,6450,1
20241030,111500,6777600,6450,6450,6450,6450,0
20241030,111400,6777600,6450,6450,6450,6450,0
20241030,111300,6777600,6450,6440,6450,6440,131
20241030,111200,5933620,6450,6450,6450,6450,0
20241030,111100,5933620,6450,6450,6450,6450,10
20241030,111000,5869120,6450,6450,6450,6450,0
20241030,110900,5869120,6450,6450,6450,6450,0
20241030,110800,5869120,6450,6450,6450,6450,0
20241030,110700,5869120,6450,6450,6450,6450,0
20241030,110600,5869120,6450,6430,6450,6430,2
20241030,110500,5856240,6450,6450,6450,6450,0
20241030,110400,5856240,6450,6450,6450,6450,1
20241030,110300,5849790,6450,6450,6450,6450,0
20241030,110200,5849790,6450,6450,6450,6450,1
20241030,110100,5843340,6450,6450,6450,6450,0
20241030,110000,5843340,6450,6450,6450,6450,0
20241030,105900,5843340,6450,6450,6450,6450,0
20241030,105800,5843340,6450,6450,6450,6450,0
20241030,105700,5843340,6450,6450,6450,6450,1
20241030,105600,5836890,6420,6420,6420,6420,0
20241030,105500,5836890,6420,6420,6420,6420,0
20241030,105400,5836890,6420,6420,6420,6420,45
20241030,105300,5547990,6460,6460,6460,6460,0
20241030,105200,5547990,6460,6460,6460,6460,0
20241030,105100,5547990,6460,6460,6460,6460,0
20241030,105000,5547990,6460,6460,6460,6460,0
20241030,104900,5547990,6460,6460,6460,6460,0
20241030,104800,5547990,6460,6460,6460,6460,0
20241030,104700,5547990,6460,6460,6460,6460,0
20241030,104600,5547990,6460,6460,6460,6460,0
20241030,104500,5547990,6460,6460,6460,6460,0
20241030,104400,5547990,6460,6460,6460,6460,0
20241030,104300,5547990,6460,6460,6460,6460,0
20241030,104200,5547990,6460,6460,6460,6460,0
20241030,104100,5547990,6460,6460,6460,6460,1
20241030,104000,5541530,6430,6430,6430,6430,45
20241030,103900,5252180,6430,6430,6430,6430,1
20241030,103800,5245750,6430,6460,6460,6430,29
20241030,103700,5059220,6460,6460,6460,6460,1
20241030,103600,5052760,6460,6460,6460,6460,1
20241030,103500,5046300,6460,6460,6460,6460,0
20241030,103400,5046300,6460,6460,6460,6460,0
20241030,103300,5046300,6460,6460,6460,6460,0
20241030,103200,5046300,6460,6460,6460,6460,0
20241030,103100,5046300,6460,6460,6460,6460,0
20241030,103000,5046300,6460,6460,6460,6460,1
20241030,102900,5039840,6460,6460,6460,6460,0
20241030,102800,5039840,6460,6460,6460,6460,0
20241030,102700,5039840,6460,6460,6460,6460,0
20241030,102600,5039840,6460,6460,6460,6460,0
20241030,102500,5039840,6460,6460,6460,6460,1
20241030,102400,5033380,6460,6460,6460,6460,0
20241030,102300,5033380,6460,6460,6460,6460,3
20241030,102200,5014000,6460,6460,6460,6460,1
20241030,102100,5007540,6460,6460,6460,6460,1
20241030,102000,5001080,6460,6460,6460,6460,0
20241030,101900,5001080,6460,6460,6460,6460,0
20241030,101800,5001080,6460,6460,6460,6460,0
20241030,101700,5001080,6460,6460,6460,6460,0
20241030,101600,5001080,6460,6460,6460,6440,236
20241030,101500,3478970,6460,6460,6460,6460,109
20241030,101400,2774830,6470,6470,6470,6470,0
20241030,101300,2774830,6470,6470,6470,6470,0
20241030,101200,2774830,6470,6470,6470,6470,0
20241030,101100,2774830,6470,6470,6470,6470,1
20241030,101000,2768360,6460,6460,6460,6460,19
20241030,100900,2645620,6470,6450,6470,6450,11
20241030,100800,2574650,6470,6470,6470,6470,0
20241030,100700,2574650,6470,6460,6470,6450,107
20241030,100600,1884050,6480,6480,6480,6480,0
20241030,100500,1884050,6480,6480,6480,6480,0
20241030,100400,1884050,6480,6480,6480,6480,0
20241030,100300,1884050,6480,6480,6480,6480,0
20241030,100200,1884050,6480,6480,6480,6480,0
20241030,100100,1884050,6480,6480,6480,6480,0
20241030,100000,1884050,6480,6480,6480,6480,0
20241030,095900,1884050,6480,6480,6480,6480,0
20241030,095800,1884050,6480,6480,6480,6480,0
20241030,095700,1884050,6480,6480,6480,6480,0
20241030,095600,1884050,6480,6480,6480,6480,0
20241030,095500,1884050,6480,6480,6480,6480,0
20241030,095400,1884050,6480,6480,6480,6480,0
20241030,095300,1884050,6480,6480,6480,6480,3
20241030,095200,1864610,6480,6470,6480,6450,42
20241030,095100,1593480,6480,6480,6480,6480,0
20241030,095000,1593480,6480,6480,6480,6480,0
20241030,094900,1593480,6480,6480,6480,6480,1
20241030,094800,1587000,6480,6480,6480,6480,0
20241030,094700,1587000,6480,6470,6480,6470,9
20241030,094600,1528730,6490,6460,6490,6460,4
20241030,094500,1502860,6490,6490,6490,6490,0
20241030,094400,1502860,6490,6490,6490,6490,0
20241030,094300,1502860,6490,6490,6490,6490,2
20241030,094200,1489880,6490,6490,6490,6490,15
20241030,094100,1392530,6490,6490,6490,6490,0
20241030,094000,1392530,6490,6490,6490,6490,0
20241030,093900,1392530,6490,6490,6490,6490,0
20241030,093800,1392530,6490,6490,6490,6490,0
20241030,093700,1392530,6490,6490,6490,6490,0
20241030,093600,1392530,6490,6490,6490,6490,0
20241030,093500,1392530,6490,6490,6490,6490,0
20241030,093400,1392530,6490,6460,6490,6460,16
20241030,093300,1289140,6490,6490,6490,6490,1
20241030,093200,1282650,6490,6490,6490,6490,0
20241030,093100,1282650,6490,6490,6490,6490,12
20241030,093000,1204770,6490,6490,6490,6490,0
20241030,092900,1204770,6490,6490,6490,6490,2
20241030,092800,1191790,6490,6490,6490,6490,0
20241030,092700,1191790,6490,6480,6490,6480,26
20241030,092600,1023250,6480,6480,6480,6480,0
20241030,092500,1023250,6480,6480,6480,6480,0
20241030,092400,1023250,6480,6480,6480,6480,1
20241030,092300,1016770,6480,6480,6480,6480,0
20241030,092200,1016770,6480,6480,6480,6480,0
20241030,092100,1016770,6480,6480,6480,6480,0
20241030,092000,1016770,6480,6480,6480,6480,0
20241030,091900,1016770,6480,6480,6480,6480,0
20241030,091800,1016770,6480,6480,6480,6480,0
20241030,091700,1016770,6480,6480,6480,6480,4
20241030,091600,990850,6480,6480,6480,6480,0
20241030,091500,990850,6480,6480,6480,6480,1
20241030,091400,984370,6480,6430,6480,6430,15
20241030,091300,887670,6480,6470,6480,6470,3
20241030,091200,868250,6470,6470,6470,6470,6
20241030,091100,829430,6470,6470,6470,6470,0
20241030,091000,829430,6470,6470,6470,6470,0
20241030,090900,829430,6470,6470,6470,6470,0
20241030,090800,829430,6470,6470,6470,6470,1
20241030,090700,822960,6480,6480,6480,6480,0
20241030,090600,822960,6480,6480,6480,6480,0
20241030,090500,822960,6480,6480,6480,6480,0
20241030,090400,822960,6480,6480,6480,6480,0
20241030,090300,822960,6480,6480,6480,6480,1
20241030,090200,816480,6480,6480,6480,6480,2
20241030,090100,803520,6480,6480,6480,6480,0
20241030,090000,803520,6480,6480,6480,6480,124