KissMeData/115500/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201200,502235410,6530,6530,6530,6530,2923
20231030,201100,502235410,6530,6530,6530,6530,0
20231030,201000,502235410,6530,6530,6530,6530,0
20231030,200900,502235410,6530,6530,6530,6530,0
20231030,200800,502235410,6530,6530,6530,6530,0
20231030,200700,502235410,6530,6530,6530,6530,0
20231030,200600,502235410,6530,6530,6530,6530,0
20231030,200500,502235410,6530,6530,6530,6530,0
20231030,200400,502235410,6530,6530,6530,6530,0
20231030,200300,502235410,6530,6530,6530,6530,0
20231030,200200,502235410,6530,6530,6530,6530,0
20231030,200100,502235410,6530,6530,6530,6530,0
20231030,200000,502235410,6530,6530,6530,6530,0
20231030,195900,502235410,6530,6530,6530,6530,0
20231030,195800,502235410,6530,6530,6530,6530,0
20231030,195700,502235410,6530,6530,6530,6530,0
20231030,195600,502235410,6530,6530,6530,6530,0
20231030,195500,502235410,6530,6530,6530,6530,0
20231030,195400,502235410,6530,6530,6530,6530,0
20231030,195300,502235410,6530,6530,6530,6530,0
20231030,195200,502235410,6530,6530,6530,6530,0
20231030,195100,502235410,6530,6530,6530,6530,0
20231030,195000,502235410,6530,6530,6530,6530,0
20231030,194900,502235410,6530,6530,6530,6530,0
20231030,194800,502235410,6530,6530,6530,6530,0
20231030,194700,502235410,6530,6530,6530,6530,0
20231030,194600,502235410,6530,6530,6530,6530,0
20231030,194500,502235410,6530,6530,6530,6530,0
20231030,194400,502235410,6530,6530,6530,6530,0
20231030,194300,502235410,6530,6530,6530,6530,0
20231030,194200,502235410,6530,6530,6530,6530,2923
20231030,194100,502235410,6530,6530,6530,6530,0
20231030,194000,502235410,6530,6530,6530,6530,0
20231030,193900,502235410,6530,6530,6530,6530,0
20231030,193800,502235410,6530,6530,6530,6530,0
20231030,193700,502235410,6530,6530,6530,6530,0
20231030,193600,502235410,6530,6530,6530,6530,0
20231030,193500,502235410,6530,6530,6530,6530,0
20231030,193400,502235410,6530,6530,6530,6530,0
20231030,193300,502235410,6530,6530,6530,6530,0
20231030,193200,502235410,6530,6530,6530,6530,0
20231030,193100,502235410,6530,6530,6530,6530,0
20231030,193000,502235410,6530,6530,6530,6530,0
20231030,192900,502235410,6530,6530,6530,6530,0
20231030,192800,502235410,6530,6530,6530,6530,0
20231030,192700,502235410,6530,6530,6530,6530,0
20231030,192600,502235410,6530,6530,6530,6530,0
20231030,192500,502235410,6530,6530,6530,6530,0
20231030,192400,502235410,6530,6530,6530,6530,0
20231030,192300,502235410,6530,6530,6530,6530,0
20231030,192200,502235410,6530,6530,6530,6530,0
20231030,192100,502235410,6530,6530,6530,6530,0
20231030,192000,502235410,6530,6530,6530,6530,0
20231030,191900,502235410,6530,6530,6530,6530,0
20231030,191800,502235410,6530,6530,6530,6530,0
20231030,191700,502235410,6530,6530,6530,6530,0
20231030,191600,502235410,6530,6530,6530,6530,0
20231030,191500,502235410,6530,6530,6530,6530,0
20231030,191400,502235410,6530,6530,6530,6530,0
20231030,191300,502235410,6530,6530,6530,6530,0
20231030,191200,502235410,6530,6530,6530,6530,2923
20231030,191100,502235410,6530,6530,6530,6530,0
20231030,191000,502235410,6530,6530,6530,6530,0
20231030,190900,502235410,6530,6530,6530,6530,0
20231030,190800,502235410,6530,6530,6530,6530,0
20231030,190700,502235410,6530,6530,6530,6530,0
20231030,190600,502235410,6530,6530,6530,6530,0
20231030,190500,502235410,6530,6530,6530,6530,0
20231030,190400,502235410,6530,6530,6530,6530,0
20231030,190300,502235410,6530,6530,6530,6530,0
20231030,190200,502235410,6530,6530,6530,6530,0
20231030,190100,502235410,6530,6530,6530,6530,0
20231030,190000,502235410,6530,6530,6530,6530,0
20231030,185900,502235410,6530,6530,6530,6530,0
20231030,185800,502235410,6530,6530,6530,6530,0
20231030,185700,502235410,6530,6530,6530,6530,0
20231030,185600,502235410,6530,6530,6530,6530,0
20231030,185500,502235410,6530,6530,6530,6530,0
20231030,185400,502235410,6530,6530,6530,6530,0
20231030,185300,502235410,6530,6530,6530,6530,0
20231030,185200,502235410,6530,6530,6530,6530,0
20231030,185100,502235410,6530,6530,6530,6530,0
20231030,185000,502235410,6530,6530,6530,6530,0
20231030,184900,502235410,6530,6530,6530,6530,0
20231030,184800,502235410,6530,6530,6530,6530,0
20231030,184700,502235410,6530,6530,6530,6530,0
20231030,184600,502235410,6530,6530,6530,6530,0
20231030,184500,502235410,6530,6530,6530,6530,0
20231030,184400,502235410,6530,6530,6530,6530,0
20231030,184300,502235410,6530,6530,6530,6530,0
20231030,184200,502235410,6530,6530,6530,6530,2923
20231030,184100,502235410,6530,6530,6530,6530,0
20231030,184000,502235410,6530,6530,6530,6530,0
20231030,183900,502235410,6530,6530,6530,6530,0
20231030,183800,502235410,6530,6530,6530,6530,0
20231030,183700,502235410,6530,6530,6530,6530,0
20231030,183600,502235410,6530,6530,6530,6530,0
20231030,183500,502235410,6530,6530,6530,6530,0
20231030,183400,502235410,6530,6530,6530,6530,0
20231030,183300,502235410,6530,6530,6530,6530,0
20231030,183200,502235410,6530,6530,6530,6530,0
20231030,183100,502235410,6530,6530,6530,6530,0
20231030,183000,502235410,6530,6530,6530,6530,0
20231030,182900,502235410,6530,6530,6530,6530,0
20231030,182800,502235410,6530,6530,6530,6530,0
20231030,182700,502235410,6530,6530,6530,6530,0
20231030,182600,502235410,6530,6530,6530,6530,0
20231030,182500,502235410,6530,6530,6530,6530,0
20231030,182400,502235410,6530,6530,6530,6530,0
20231030,182300,502235410,6530,6530,6530,6530,0
20231030,182200,502235410,6530,6530,6530,6530,0
20231030,182100,502235410,6530,6530,6530,6530,0
20231030,182000,502235410,6530,6530,6530,6530,0
20231030,181900,502235410,6530,6530,6530,6530,0
20231030,181800,502235410,6530,6530,6530,6530,0
20231030,181700,502235410,6530,6530,6530,6530,0
20231030,181600,502235410,6530,6530,6530,6530,0
20231030,181500,502235410,6530,6530,6530,6530,0
20231030,181400,502235410,6530,6530,6530,6530,0
20231030,181300,502235410,6530,6530,6530,6530,0
20231030,181200,502235410,6530,6530,6530,6530,2923
20231030,181100,502235410,6530,6530,6530,6530,0
20231030,181000,502235410,6530,6530,6530,6530,0
20231030,180900,502235410,6530,6530,6530,6530,0
20231030,180800,502235410,6530,6530,6530,6530,0
20231030,180700,502235410,6530,6530,6530,6530,0
20231030,180600,502235410,6530,6530,6530,6530,0
20231030,180500,502235410,6530,6530,6530,6530,0
20231030,180400,502235410,6530,6530,6530,6530,0
20231030,180300,502235410,6530,6530,6530,6530,0
20231030,180200,502235410,6530,6530,6530,6530,0
20231030,180100,502235410,6530,6530,6530,6530,0
20231030,180000,502235410,6530,6530,6530,6530,0
20231030,175900,502235410,6530,6530,6530,6530,0
20231030,175800,502235410,6530,6530,6530,6530,0
20231030,175700,502235410,6530,6530,6530,6530,0
20231030,175600,502235410,6530,6530,6530,6530,0
20231030,175500,502235410,6530,6530,6530,6530,0
20231030,175400,502235410,6530,6530,6530,6530,0
20231030,175300,502235410,6530,6530,6530,6530,0
20231030,175200,502235410,6530,6530,6530,6530,0
20231030,175100,502235410,6530,6530,6530,6530,0
20231030,175000,502235410,6530,6530,6530,6530,0
20231030,174900,502235410,6530,6530,6530,6530,0
20231030,174800,502235410,6530,6530,6530,6530,0
20231030,174700,502235410,6530,6530,6530,6530,0
20231030,174600,502235410,6530,6530,6530,6530,0
20231030,174500,502235410,6530,6530,6530,6530,0
20231030,174400,502235410,6530,6530,6530,6530,0
20231030,174300,502235410,6530,6530,6530,6530,0
20231030,174200,502235410,6530,6530,6530,6530,2923
20231030,174100,502235410,6530,6530,6530,6530,0
20231030,174000,502235410,6530,6530,6530,6530,0
20231030,173900,502235410,6530,6530,6530,6530,0
20231030,173800,502235410,6530,6530,6530,6530,0
20231030,173700,502235410,6530,6530,6530,6530,0
20231030,173600,502235410,6530,6530,6530,6530,0
20231030,173500,502235410,6530,6530,6530,6530,0
20231030,173400,502235410,6530,6530,6530,6530,0
20231030,173300,502235410,6530,6530,6530,6530,0
20231030,173200,502235410,6530,6530,6530,6530,0
20231030,173100,502235410,6530,6530,6530,6530,0
20231030,173000,502235410,6530,6530,6530,6530,0
20231030,172900,502235410,6530,6530,6530,6530,0
20231030,172800,502235410,6530,6530,6530,6530,0
20231030,172700,502235410,6530,6530,6530,6530,0
20231030,172600,502235410,6530,6530,6530,6530,0
20231030,172500,502235410,6530,6530,6530,6530,0
20231030,172400,502235410,6530,6530,6530,6530,0
20231030,172300,502235410,6530,6530,6530,6530,0
20231030,172200,502235410,6530,6530,6530,6530,0
20231030,172100,502235410,6530,6530,6530,6530,0
20231030,172000,502235410,6530,6530,6530,6530,0
20231030,171900,502235410,6530,6530,6530,6530,0
20231030,171800,502235410,6530,6530,6530,6530,0
20231030,171700,502235410,6530,6530,6530,6530,0
20231030,171600,502235410,6530,6530,6530,6530,0
20231030,171500,502235410,6530,6530,6530,6530,0
20231030,171400,502235410,6530,6530,6530,6530,0
20231030,171300,502235410,6530,6530,6530,6530,0
20231030,171200,502235410,6530,6530,6530,6530,2923
20231030,171100,502235410,6530,6530,6530,6530,0
20231030,171000,502235410,6530,6530,6530,6530,0
20231030,170900,502235410,6530,6530,6530,6530,0
20231030,170800,502235410,6530,6530,6530,6530,0
20231030,170700,502235410,6530,6530,6530,6530,0
20231030,170600,502235410,6530,6530,6530,6530,0
20231030,170500,502235410,6530,6530,6530,6530,0
20231030,170400,502235410,6530,6530,6530,6530,0
20231030,170300,502235410,6530,6530,6530,6530,0
20231030,170200,502235410,6530,6530,6530,6530,0
20231030,170100,502235410,6530,6530,6530,6530,0
20231030,170000,502235410,6530,6530,6530,6530,0
20231030,165900,502235410,6530,6530,6530,6530,0
20231030,165800,502235410,6530,6530,6530,6530,0
20231030,165700,502235410,6530,6530,6530,6530,0
20231030,165600,502235410,6530,6530,6530,6530,0
20231030,165500,502235410,6530,6530,6530,6530,0
20231030,165400,502235410,6530,6530,6530,6530,0
20231030,165300,502235410,6530,6530,6530,6530,0
20231030,165200,502235410,6530,6530,6530,6530,0
20231030,165100,502235410,6530,6530,6530,6530,0
20231030,165000,502235410,6530,6530,6530,6530,0
20231030,164900,502235410,6530,6530,6530,6530,0
20231030,164800,502235410,6530,6530,6530,6530,0
20231030,164700,502235410,6530,6530,6530,6530,0
20231030,164600,502235410,6530,6530,6530,6530,0
20231030,164500,502235410,6530,6530,6530,6530,0
20231030,164400,502235410,6530,6530,6530,6530,0
20231030,164300,502235410,6530,6530,6530,6530,0
20231030,164200,502235410,6530,6530,6530,6530,2923
20231030,164100,502235410,6530,6530,6530,6530,0
20231030,164000,502235410,6530,6530,6530,6530,0
20231030,163900,502235410,6530,6530,6530,6530,0
20231030,163800,502235410,6530,6530,6530,6530,0
20231030,163700,502235410,6530,6530,6530,6530,0
20231030,163600,502235410,6530,6530,6530,6530,0
20231030,163500,502235410,6530,6530,6530,6530,0
20231030,163400,502235410,6530,6530,6530,6530,0
20231030,163300,502235410,6530,6530,6530,6530,0
20231030,163200,502235410,6530,6530,6530,6530,0
20231030,163100,502235410,6530,6530,6530,6530,0
20231030,163000,502235410,6530,6530,6530,6530,0
20231030,162900,502235410,6530,6530,6530,6530,0
20231030,162800,502235410,6530,6530,6530,6530,0
20231030,162700,502235410,6530,6530,6530,6530,0
20231030,162600,502235410,6530,6530,6530,6530,0
20231030,162500,502235410,6530,6530,6530,6530,0
20231030,162400,502235410,6530,6530,6530,6530,0
20231030,162300,502235410,6530,6530,6530,6530,0
20231030,162200,502235410,6530,6530,6530,6530,0
20231030,162100,502235410,6530,6530,6530,6530,0
20231030,162000,502235410,6530,6530,6530,6530,0
20231030,161900,502235410,6530,6530,6530,6530,0
20231030,161800,502235410,6530,6530,6530,6530,0
20231030,161700,502235410,6530,6530,6530,6530,0
20231030,161600,502235410,6530,6530,6530,6530,0
20231030,161500,502235410,6530,6530,6530,6530,0
20231030,161400,502235410,6530,6530,6530,6530,0
20231030,161300,502235410,6530,6530,6530,6530,0
20231030,161200,502235410,6530,6530,6530,6530,2923
20231030,161100,502235410,6530,6530,6530,6530,0
20231030,161000,502235410,6530,6530,6530,6530,0
20231030,160900,502235410,6530,6530,6530,6530,0
20231030,160800,502235410,6530,6530,6530,6530,0
20231030,160700,502235410,6530,6530,6530,6530,0
20231030,160600,502235410,6530,6530,6530,6530,0
20231030,160500,502235410,6530,6530,6530,6530,0
20231030,160400,502235410,6530,6530,6530,6530,0
20231030,160300,502235410,6530,6530,6530,6530,0
20231030,160200,502235410,6530,6530,6530,6530,0
20231030,160100,502235410,6530,6530,6530,6530,0
20231030,160000,502235410,6530,6530,6530,6530,0
20231030,155900,502235410,6530,6530,6530,6530,0
20231030,155800,502235410,6530,6530,6530,6530,0
20231030,155700,502235410,6530,6530,6530,6530,0
20231030,155600,502235410,6530,6530,6530,6530,0
20231030,155500,502235410,6530,6530,6530,6530,0
20231030,155400,502235410,6530,6530,6530,6530,0
20231030,155300,502235410,6530,6530,6530,6530,0
20231030,155200,502235410,6530,6530,6530,6530,0
20231030,155100,502235410,6530,6530,6530,6530,0
20231030,155000,502235410,6530,6530,6530,6530,0
20231030,154900,502235410,6530,6530,6530,6530,0
20231030,154800,502235410,6530,6530,6530,6530,0
20231030,154700,502235410,6530,6530,6530,6530,0
20231030,154600,502235410,6530,6530,6530,6530,0
20231030,154500,502235410,6530,6530,6530,6530,0
20231030,154400,502235410,6530,6530,6530,6530,0
20231030,154300,502235410,6530,6530,6530,6530,0
20231030,154200,502235410,6530,6530,6530,6530,2923
20231030,154100,502235410,6530,6530,6530,6530,0
20231030,154000,502235410,6530,6530,6530,6530,0
20231030,153900,502235410,6530,6530,6530,6530,0
20231030,153800,502235410,6530,6530,6530,6530,0
20231030,153700,502235410,6530,6530,6530,6530,0
20231030,153600,502235410,6530,6530,6530,6530,0
20231030,153500,502235410,6530,6530,6530,6530,0
20231030,153400,502235410,6530,6530,6530,6530,0
20231030,153300,502235410,6530,6530,6530,6530,0
20231030,153200,502235410,6530,6530,6530,6530,0
20231030,153100,502235410,6530,6530,6530,6530,0
20231030,153000,502235410,6530,6530,6530,6530,2923
20231030,152900,483148220,6500,6500,6500,6500,0
20231030,152800,483148220,6500,6500,6500,6500,0
20231030,152700,483148220,6500,6500,6500,6500,0
20231030,152600,483148220,6500,6500,6500,6500,0
20231030,152500,483148220,6500,6500,6500,6500,0
20231030,152400,483148220,6500,6500,6500,6500,0
20231030,152300,483148220,6500,6500,6500,6500,0
20231030,152200,483148220,6500,6500,6500,6500,0
20231030,152100,483148220,6500,6500,6500,6500,0
20231030,152000,483148220,6500,6500,6500,6500,0
20231030,151900,483148220,6500,6500,6500,6500,0
20231030,151800,483148220,6500,6480,6500,6480,38
20231030,151700,482901940,6500,6490,6510,6490,231
20231030,151600,481400640,6510,6510,6510,6510,0
20231030,151500,481400640,6510,6510,6510,6510,0
20231030,151400,481400640,6510,6510,6510,6510,0
20231030,151300,481400640,6510,6510,6510,6510,0
20231030,151200,481400640,6510,6490,6510,6490,153
20231030,151100,480407630,6510,6510,6510,6510,0
20231030,151000,480407630,6510,6490,6510,6490,204
20231030,150900,479083650,6520,6520,6520,6520,0
20231030,150800,479083650,6520,6520,6520,6520,0
20231030,150700,479083650,6520,6500,6520,6500,318
20231030,150600,477014460,6510,6510,6510,6510,0
20231030,150500,477014460,6510,6510,6510,6510,1
20231030,150400,477007950,6490,6470,6490,6470,563
20231030,150300,473365300,6500,6500,6500,6500,9
20231030,150200,473306800,6520,6520,6520,6520,0
20231030,150100,473306800,6520,6520,6520,6520,0
20231030,150000,473306800,6520,6520,6520,6520,0
20231030,145900,473306800,6520,6520,6520,6520,0
20231030,145800,473306800,6520,6520,6520,6520,0
20231030,145700,473306800,6520,6520,6520,6520,51
20231030,145600,472974280,6510,6510,6510,6510,29
20231030,145500,472785490,6530,6530,6530,6530,0
20231030,145400,472785490,6530,6500,6530,6500,12
20231030,145300,472707160,6500,6500,6500,6500,806
20231030,145200,467468160,6540,6540,6540,6540,0
20231030,145100,467468160,6540,6540,6540,6540,1
20231030,145000,467461620,6510,6510,6510,6510,199
20231030,144900,466166130,6510,6510,6510,6510,1
20231030,144800,466159620,6500,6500,6500,6500,177
20231030,144700,465009120,6510,6500,6510,6500,484
20231030,144600,461860710,6470,6480,6480,6470,204
20231030,144500,460539470,6470,6490,6490,6470,250
20231030,144400,458921730,6490,6490,6490,6490,2
20231030,144300,458908750,6480,6480,6480,6480,200
20231030,144200,457612750,6480,6480,6480,6480,0
20231030,144100,457612750,6480,6500,6500,6480,34
20231030,144000,457391770,6500,6500,6500,6500,23
20231030,143900,457242270,6510,6510,6510,6510,0
20231030,143800,457242270,6510,6510,6510,6510,0
20231030,143700,457242270,6510,6490,6510,6480,72
20231030,143600,456775200,6500,6490,6500,6490,4
20231030,143500,456749230,6500,6500,6500,6500,56
20231030,143400,456385230,6510,6510,6510,6510,0
20231030,143300,456385230,6510,6500,6510,6500,101
20231030,143200,455728720,6510,6510,6510,6510,0
20231030,143100,455728720,6510,6510,6510,6510,0
20231030,143000,455728720,6510,6510,6510,6510,0
20231030,142900,455728720,6510,6510,6510,6510,0
20231030,142800,455728720,6510,6510,6510,6510,1
20231030,142700,455722210,6490,6500,6500,6490,253
20231030,142600,454077750,6500,6500,6500,6480,102
20231030,142500,453416750,6480,6480,6480,6480,10
20231030,142400,453351950,6510,6510,6510,6510,0
20231030,142300,453351950,6510,6510,6510,6510,0
20231030,142200,453351950,6510,6510,6510,6510,0
20231030,142100,453351950,6510,6510,6510,6510,1
20231030,142000,453345440,6500,6500,6500,6500,1
20231030,141900,453338940,6510,6510,6510,6510,1
20231030,141800,453332430,6490,6490,6490,6490,85
20231030,141700,452780780,6510,6510,6510,6510,0
20231030,141600,452780780,6510,6510,6510,6510,0
20231030,141500,452780780,6510,6490,6510,6490,492
20231030,141400,449583770,6500,6500,6500,6500,0
20231030,141300,449583770,6500,6500,6500,6500,20
20231030,141200,449453770,6510,6510,6510,6510,5
20231030,141100,449421220,6510,6510,6510,6510,100
20231030,141000,448770220,6520,6520,6520,6520,13
20231030,140900,448685460,6520,6500,6520,6500,152
20231030,140800,447697420,6500,6500,6500,6500,0
20231030,140700,447697420,6500,6500,6500,6500,0
20231030,140600,447697420,6500,6500,6500,6500,503
20231030,140500,444427920,6500,6500,6500,6500,4
20231030,140400,444401920,6500,6500,6500,6500,0
20231030,140300,444401920,6500,6500,6500,6500,0
20231030,140200,444401920,6500,6500,6500,6500,200
20231030,140100,443101920,6500,6500,6500,6500,305
20231030,140000,441119420,6500,6510,6510,6500,70
20231030,135900,440664220,6510,6510,6510,6510,1
20231030,135800,440657710,6500,6500,6500,6500,0
20231030,135700,440657710,6500,6510,6510,6500,250
20231030,135600,439032300,6520,6520,6520,6520,0
20231030,135500,439032300,6520,6520,6520,6520,0
20231030,135400,439032300,6520,6520,6520,6520,101
20231030,135300,438373780,6550,6550,6550,6550,0
20231030,135200,438373780,6550,6550,6550,6550,0
20231030,135100,438373780,6550,6550,6550,6550,0
20231030,135000,438373780,6550,6520,6550,6520,31
20231030,134900,438171630,6510,6540,6540,6510,28
20231030,134800,437989250,6540,6540,6540,6540,0
20231030,134700,437989250,6540,6540,6540,6540,8
20231030,134600,437936930,6550,6550,6550,6550,0
20231030,134500,437936930,6550,6550,6550,6550,0
20231030,134400,437936930,6550,6550,6550,6550,0
20231030,134300,437936930,6550,6550,6550,6550,1
20231030,134200,437930380,6550,6550,6550,6510,102
20231030,134100,437266280,6510,6530,6550,6510,1562
20231030,134000,427084390,6530,6530,6530,6530,0
20231030,133900,427084390,6530,6520,6530,6520,225
20231030,133800,425617180,6530,6530,6530,6530,0
20231030,133700,425617180,6530,6530,6530,6530,137
20231030,133600,424722570,6570,6570,6570,6570,0
20231030,133500,424722570,6570,6570,6570,6570,0
20231030,133400,424722570,6570,6570,6570,6570,0
20231030,133300,424722570,6570,6570,6570,6570,0
20231030,133200,424722570,6570,6570,6570,6570,0
20231030,133100,424722570,6570,6570,6570,6570,0
20231030,133000,424722570,6570,6570,6570,6570,0
20231030,132900,424722570,6570,6570,6570,6570,0
20231030,132800,424722570,6570,6560,6570,6560,6
20231030,132700,424683200,6570,6570,6570,6570,0
20231030,132600,424683200,6570,6570,6570,6570,0
20231030,132500,424683200,6570,6570,6570,6570,0
20231030,132400,424683200,6570,6570,6570,6570,0
20231030,132300,424683200,6570,6570,6570,6570,0
20231030,132200,424683200,6570,6570,6570,6570,0
20231030,132100,424683200,6570,6560,6570,6560,12
20231030,132000,424604470,6580,6580,6580,6580,1
20231030,131900,424597890,6560,6580,6580,6560,300
20231030,131800,422625890,6580,6580,6580,6580,0
20231030,131700,422625890,6580,6560,6580,6560,11
20231030,131600,422553710,6580,6580,6580,6580,0
20231030,131500,422553710,6580,6580,6580,6580,0
20231030,131400,422553710,6580,6580,6580,6580,0
20231030,131300,422553710,6580,6580,6580,6580,0
20231030,131200,422553710,6580,6580,6580,6580,1
20231030,131100,422547130,6560,6560,6560,6560,0
20231030,131000,422547130,6560,6560,6560,6560,0
20231030,130900,422547130,6560,6560,6560,6560,0
20231030,130800,422547130,6560,6560,6560,6560,89
20231030,130700,421963290,6590,6590,6590,6590,1
20231030,130600,421956700,6560,6560,6560,6560,200
20231030,130500,420644700,6590,6590,6590,6590,0
20231030,130400,420644700,6590,6590,6590,6590,0
20231030,130300,420644700,6590,6560,6590,6560,221
20231030,130200,419193810,6550,6550,6550,6550,11
20231030,130100,419121760,6550,6550,6550,6550,11
20231030,130000,419049710,6560,6560,6560,6560,18
20231030,125900,418931630,6560,6540,6560,6520,309
20231030,125800,416915690,6560,6560,6560,6560,0
20231030,125700,416915690,6560,6560,6560,6560,30
20231030,125600,416718890,6570,6570,6570,6570,0
20231030,125500,416718890,6570,6570,6570,6570,0
20231030,125400,416718890,6570,6570,6570,6570,0
20231030,125300,416718890,6570,6570,6570,6570,0
20231030,125200,416718890,6570,6580,6580,6570,135
20231030,125100,415831330,6600,6600,6600,6600,0
20231030,125000,415831330,6600,6600,6600,6600,1
20231030,124900,415824730,6600,6600,6600,6600,0
20231030,124800,415824730,6600,6600,6600,6600,59
20231030,124700,415435330,6600,6600,6600,6600,0
20231030,124600,415435330,6600,6580,6600,6580,16
20231030,124500,415329930,6600,6600,6600,6600,0
20231030,124400,415329930,6600,6590,6600,6590,30
20231030,124300,415131970,6600,6600,6600,6600,0
20231030,124200,415131970,6600,6600,6600,6600,1
20231030,124100,415125370,6560,6560,6560,6560,0
20231030,124000,415125370,6560,6560,6560,6560,971
20231030,123900,408755610,6600,6600,6600,6600,1
20231030,123800,408749010,6560,6560,6560,6560,0
20231030,123700,408749010,6560,6560,6560,6560,30
20231030,123600,408552210,6550,6550,6550,6550,0
20231030,123500,408552210,6550,6550,6550,6550,152
20231030,123400,407556610,6600,6600,6600,6600,0
20231030,123300,407556610,6600,6600,6600,6600,0
20231030,123200,407556610,6600,6600,6600,6600,0
20231030,123100,407556610,6600,6590,6600,6590,622
20231030,123000,403457430,6580,6570,6580,6570,1084
20231030,122900,396326480,6540,6540,6540,6540,0
20231030,122800,396326480,6540,6540,6540,6540,0
20231030,122700,396326480,6540,6540,6540,6540,30
20231030,122600,396130280,6580,6580,6580,6580,0
20231030,122500,396130280,6580,6580,6580,6580,0
20231030,122400,396130280,6580,6580,6580,6580,1
20231030,122300,396123700,6560,6550,6560,6550,219
20231030,122200,394688760,6520,6520,6520,6520,0
20231030,122100,394688760,6520,6520,6520,6520,1
20231030,122000,394682240,6520,6520,6520,6520,1
20231030,121900,394675720,6550,6550,6550,6550,0
20231030,121800,394675720,6550,6550,6550,6550,0
20231030,121700,394675720,6550,6550,6550,6550,1
20231030,121600,394669170,6510,6510,6510,6510,0
20231030,121500,394669170,6510,6510,6510,6510,0
20231030,121400,394669170,6510,6510,6510,6510,0
20231030,121300,394669170,6510,6510,6510,6510,0
20231030,121200,394669170,6510,6510,6510,6510,0
20231030,121100,394669170,6510,6550,6550,6510,25
20231030,121000,394505740,6550,6540,6550,6540,33
20231030,120900,394289600,6510,6510,6510,6510,0
20231030,120800,394289600,6510,6510,6510,6510,0
20231030,120700,394289600,6510,6510,6510,6510,0
20231030,120600,394289600,6510,6510,6510,6510,0
20231030,120500,394289600,6510,6510,6510,6510,0
20231030,120400,394289600,6510,6510,6510,6510,0
20231030,120300,394289600,6510,6510,6510,6510,100
20231030,120200,393638600,6510,6510,6510,6510,0
20231030,120100,393638600,6510,6510,6510,6510,0
20231030,120000,393638600,6510,6510,6510,6510,0
20231030,115900,393638600,6510,6510,6510,6510,0
20231030,115800,393638600,6510,6510,6510,6510,18
20231030,115700,393521420,6520,6520,6520,6520,0
20231030,115600,393521420,6520,6520,6520,6520,0
20231030,115500,393521420,6520,6520,6520,6520,1
20231030,115400,393514900,6530,6530,6530,6530,0
20231030,115300,393514900,6530,6530,6530,6530,1
20231030,115200,393508370,6550,6550,6550,6550,3
20231030,115100,393488720,6510,6510,6510,6510,0
20231030,115000,393488720,6510,6510,6510,6510,0
20231030,114900,393488720,6510,6510,6510,6510,0
20231030,114800,393488720,6510,6520,6520,6510,100
20231030,114700,392837690,6510,6520,6520,6510,300
20231030,114600,390882390,6520,6520,6520,6520,0
20231030,114500,390882390,6520,6520,6520,6520,23
20231030,114400,390732430,6550,6550,6550,6550,0
20231030,114300,390732430,6550,6550,6550,6550,0
20231030,114200,390732430,6550,6550,6550,6550,0
20231030,114100,390732430,6550,6550,6550,6550,0
20231030,114000,390732430,6550,6550,6550,6550,0
20231030,113900,390732430,6550,6550,6550,6550,0
20231030,113800,390732430,6550,6550,6550,6550,0
20231030,113700,390732430,6550,6550,6550,6510,502
20231030,113600,387463570,6530,6550,6550,6530,28
20231030,113500,387280710,6530,6530,6530,6530,278
20231030,113400,385465370,6530,6530,6530,6530,0
20231030,113300,385465370,6530,6530,6530,6530,100
20231030,113200,384812370,6540,6540,6540,6540,33
20231030,113100,384596550,6550,6550,6550,6550,0
20231030,113000,384596550,6550,6550,6550,6550,0
20231030,112900,384596550,6550,6550,6550,6550,0
20231030,112800,384596550,6550,6550,6550,6550,0
20231030,112700,384596550,6550,6550,6550,6550,0
20231030,112600,384596550,6550,6550,6550,6550,0
20231030,112500,384596550,6550,6550,6550,6550,1
20231030,112400,384590000,6540,6540,6540,6540,14
20231030,112300,384498440,6550,6550,6550,6550,0
20231030,112200,384498440,6550,6550,6550,6550,0
20231030,112100,384498440,6550,6550,6550,6550,0
20231030,112000,384498440,6550,6540,6550,6540,301
20231030,111900,382529890,6550,6550,6550,6550,0
20231030,111800,382529890,6550,6550,6550,6540,72
20231030,111700,382058460,6550,6550,6550,6550,50
20231030,111600,381730960,6560,6570,6570,6560,691
20231030,111500,377197880,6570,6570,6570,6570,12
20231030,111400,377119040,6580,6580,6580,6580,0
20231030,111300,377119040,6580,6580,6580,6580,1
20231030,111200,377112460,6560,6560,6560,6560,0
20231030,111100,377112460,6560,6570,6570,6560,404
20231030,111000,374462180,6570,6570,6570,6570,71
20231030,110900,373995710,6580,6580,6580,6580,424
20231030,110800,371205790,6600,6600,6600,6600,0
20231030,110700,371205790,6600,6610,6610,6560,275
20231030,110600,369400690,6560,6570,6610,6560,1667
20231030,110500,358414090,6570,6550,6570,6550,111
20231030,110400,357685040,6540,6540,6540,6540,100
20231030,110300,357031040,6570,6570,6570,6570,0
20231030,110200,357031040,6570,6570,6570,6570,1
20231030,110100,357024470,6540,6540,6540,6540,0
20231030,110000,357024470,6540,6540,6540,6540,0
20231030,105900,357024470,6540,6540,6540,6540,0
20231030,105800,357024470,6540,6540,6540,6540,1
20231030,105700,357017930,6540,6540,6540,6540,1
20231030,105600,357011390,6540,6540,6540,6540,151
20231030,105500,356023850,6590,6570,6590,6540,737
20231030,105400,351199970,6540,6540,6540,6540,300
20231030,105300,349237970,6540,6540,6540,6540,200
20231030,105200,347929970,6590,6590,6590,6540,3
20231030,105100,347910250,6540,6540,6540,6540,20
20231030,105000,347779450,6590,6550,6590,6540,497
20231030,104900,344525880,6550,6550,6550,6550,546
20231030,104800,340949580,6540,6540,6540,6540,0
20231030,104700,340949580,6540,6550,6550,6540,100
20231030,104600,340295530,6550,6550,6550,6550,1
20231030,104500,340288980,6560,6560,6560,6560,0
20231030,104400,340288980,6560,6560,6570,6520,853
20231030,104300,334685700,6550,6550,6550,6550,3
20231030,104200,334666050,6550,6550,6550,6550,49
20231030,104100,334345100,6560,6560,6560,6560,0
20231030,104000,334345100,6560,6560,6560,6560,35
20231030,103900,334115500,6490,6560,6560,6490,250
20231030,103800,332482440,6560,6550,6590,6550,646
20231030,103700,328244220,6560,6560,6560,6560,293
20231030,103600,326322140,6590,6590,6590,6590,18
20231030,103500,326203520,6570,6600,6600,6570,172
20231030,103400,325072300,6600,6590,6600,6590,1764
20231030,103300,313433040,6570,6540,6570,6540,2079
20231030,103200,299781840,6540,6530,6540,6530,66
20231030,103100,299350700,6530,6530,6530,6530,87
20231030,103000,298782590,6520,6520,6520,6520,50
20231030,102900,298456590,6530,6530,6530,6530,0
20231030,102800,298456590,6530,6530,6530,6530,2
20231030,102700,298443530,6530,6530,6530,6530,0
20231030,102600,298443530,6530,6530,6530,6530,0
20231030,102500,298443530,6530,6480,6530,6480,4
20231030,102400,298417520,6530,6530,6530,6530,0
20231030,102300,298417520,6530,6480,6530,6480,71
20231030,102200,297957350,6500,6500,6500,6500,0
20231030,102100,297957350,6500,6500,6500,6500,1
20231030,102000,297950850,6530,6500,6530,6500,3
20231030,101900,297931320,6530,6530,6530,6530,1
20231030,101800,297924790,6530,6530,6530,6530,0
20231030,101700,297924790,6530,6530,6530,6530,0
20231030,101600,297924790,6530,6530,6530,6530,0
20231030,101500,297924790,6530,6530,6530,6530,0
20231030,101400,297924790,6530,6530,6530,6530,0
20231030,101300,297924790,6530,6510,6530,6510,18
20231030,101200,297807430,6520,6520,6520,6520,0
20231030,101100,297807430,6520,6520,6520,6520,4
20231030,101000,297781350,6520,6470,6520,6470,101
20231030,100900,297127830,6530,6530,6530,6450,1322
20231030,100800,288579230,6500,6500,6500,6500,300
20231030,100700,286629230,6530,6530,6530,6530,0
20231030,100600,286629230,6530,6530,6530,6530,0
20231030,100500,286629230,6530,6510,6540,6500,170
20231030,100400,285520580,6540,6540,6540,6540,0
20231030,100300,285520580,6540,6540,6540,6540,0
20231030,100200,285520580,6540,6540,6540,6540,0
20231030,100100,285520580,6540,6540,6540,6540,0
20231030,100000,285520580,6540,6550,6550,6480,13
20231030,095900,285435610,6470,6510,6550,6470,260
20231030,095800,283745350,6560,6520,6570,6500,1163
20231030,095700,276184130,6570,6570,6570,6570,0
20231030,095600,276184130,6570,6570,6570,6500,791
20231030,095500,271032450,6570,6580,6580,6570,16
20231030,095400,270927180,6580,6560,6580,6540,346
20231030,095300,268661010,6580,6560,6590,6550,1005
20231030,095200,262051010,6560,6560,6560,6560,0
20231030,095100,262051010,6560,6520,6560,6520,968
20231030,095000,255721600,6530,6530,6530,6530,0
20231030,094900,255721600,6530,6500,6530,6500,431
20231030,094800,252916770,6500,6500,6500,6450,155
20231030,094700,251916920,6450,6510,6510,6450,886
20231030,094600,246197680,6510,6510,6510,6510,0
20231030,094500,246197680,6510,6490,6510,6490,646
20231030,094400,242005120,6490,6490,6510,6490,236
20231030,094300,240473460,6510,6510,6510,6510,3
20231030,094200,240453930,6510,6480,6510,6480,2
20231030,094100,240440940,6510,6500,6510,6500,9
20231030,094000,240382430,6510,6510,6510,6510,0
20231030,093900,240382430,6510,6480,6510,6480,609
20231030,093800,236417930,6510,6490,6510,6480,889
20231030,093700,230652220,6490,6490,6490,6490,200
20231030,093600,229354220,6510,6540,6540,6510,823
20231030,093500,223996460,6550,6550,6550,6550,101
20231030,093400,223334910,6480,6550,6550,6480,208
20231030,093300,221977180,6550,6530,6550,6530,213
20231030,093200,220585090,6530,6490,6530,6490,8
20231030,093100,220533130,6480,6480,6480,6480,152
20231030,093000,219548170,6550,6480,6550,6480,807
20231030,092900,214292690,6440,6440,6440,6440,0
20231030,092800,214292690,6440,6490,6490,6440,210
20231030,092700,212938840,6490,6460,6490,6460,230
20231030,092600,211447010,6500,6490,6500,6490,89
20231030,092500,210868640,6500,6440,6500,6440,345
20231030,092400,208639760,6440,6470,6470,6440,1220
20231030,092300,200775390,6480,6480,6480,6480,0
20231030,092200,200775390,6480,6480,6550,6480,603
20231030,092100,196854910,6490,6510,6510,6480,1365
20231030,092000,187984540,6510,6540,6560,6500,1353
20231030,091900,179158560,6570,6570,6610,6550,3346
20231030,091800,157152960,6570,6580,6590,6570,966
20231030,091700,150798510,6580,6530,6580,6520,2741
20231030,091600,132801530,6550,6470,6550,6470,2032
20231030,091500,119560360,6470,6440,6510,6430,5014
20231030,091400,87112630,6440,6400,6440,6360,2083
20231030,091300,73756600,6400,6370,6400,6370,734
20231030,091200,69071370,6360,6350,6360,6350,200
20231030,091100,67799420,6350,6370,6380,6350,903
20231030,091000,62062420,6350,6350,6350,6350,128
20231030,090900,61249620,6350,6350,6350,6350,1023
20231030,090800,54753570,6350,6300,6350,6300,483
20231030,090700,51697520,6300,6330,6330,6300,1620
20231030,090600,41471750,6340,6380,6390,6340,590
20231030,090500,37719320,6380,6330,6420,6330,1762
20231030,090400,26489680,6330,6320,6330,6320,1217
20231030,090300,18787070,6320,6320,6320,6320,0
20231030,090200,18787070,6320,6320,6320,6320,108
20231030,090100,18104510,6320,6270,6330,6270,37
20231030,090000,17871360,6240,6240,6240,6240,2864