KissMeData/123420/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201500,848101270,8380,8380,8380,8380,1036
20231030,201400,848101270,8380,8380,8380,8380,0
20231030,201300,848101270,8380,8380,8380,8380,0
20231030,201200,848101270,8380,8380,8380,8380,0
20231030,201100,848101270,8380,8380,8380,8380,0
20231030,201000,848101270,8380,8380,8380,8380,0
20231030,200900,848101270,8380,8380,8380,8380,0
20231030,200800,848101270,8380,8380,8380,8380,0
20231030,200700,848101270,8380,8380,8380,8380,0
20231030,200600,848101270,8380,8380,8380,8380,0
20231030,200500,848101270,8380,8380,8380,8380,0
20231030,200400,848101270,8380,8380,8380,8380,0
20231030,200300,848101270,8380,8380,8380,8380,0
20231030,200200,848101270,8380,8380,8380,8380,0
20231030,200100,848101270,8380,8380,8380,8380,0
20231030,200000,848101270,8380,8380,8380,8380,0
20231030,195900,848101270,8380,8380,8380,8380,0
20231030,195800,848101270,8380,8380,8380,8380,0
20231030,195700,848101270,8380,8380,8380,8380,0
20231030,195600,848101270,8380,8380,8380,8380,0
20231030,195500,848101270,8380,8380,8380,8380,0
20231030,195400,848101270,8380,8380,8380,8380,0
20231030,195300,848101270,8380,8380,8380,8380,0
20231030,195200,848101270,8380,8380,8380,8380,0
20231030,195100,848101270,8380,8380,8380,8380,0
20231030,195000,848101270,8380,8380,8380,8380,0
20231030,194900,848101270,8380,8380,8380,8380,0
20231030,194800,848101270,8380,8380,8380,8380,0
20231030,194700,848101270,8380,8380,8380,8380,0
20231030,194600,848101270,8380,8380,8380,8380,0
20231030,194500,848101270,8380,8380,8380,8380,1036
20231030,194400,848101270,8380,8380,8380,8380,0
20231030,194300,848101270,8380,8380,8380,8380,0
20231030,194200,848101270,8380,8380,8380,8380,0
20231030,194100,848101270,8380,8380,8380,8380,0
20231030,194000,848101270,8380,8380,8380,8380,0
20231030,193900,848101270,8380,8380,8380,8380,0
20231030,193800,848101270,8380,8380,8380,8380,0
20231030,193700,848101270,8380,8380,8380,8380,0
20231030,193600,848101270,8380,8380,8380,8380,0
20231030,193500,848101270,8380,8380,8380,8380,0
20231030,193400,848101270,8380,8380,8380,8380,0
20231030,193300,848101270,8380,8380,8380,8380,0
20231030,193200,848101270,8380,8380,8380,8380,0
20231030,193100,848101270,8380,8380,8380,8380,0
20231030,193000,848101270,8380,8380,8380,8380,0
20231030,192900,848101270,8380,8380,8380,8380,0
20231030,192800,848101270,8380,8380,8380,8380,0
20231030,192700,848101270,8380,8380,8380,8380,0
20231030,192600,848101270,8380,8380,8380,8380,0
20231030,192500,848101270,8380,8380,8380,8380,0
20231030,192400,848101270,8380,8380,8380,8380,0
20231030,192300,848101270,8380,8380,8380,8380,0
20231030,192200,848101270,8380,8380,8380,8380,0
20231030,192100,848101270,8380,8380,8380,8380,0
20231030,192000,848101270,8380,8380,8380,8380,0
20231030,191900,848101270,8380,8380,8380,8380,0
20231030,191800,848101270,8380,8380,8380,8380,0
20231030,191700,848101270,8380,8380,8380,8380,0
20231030,191600,848101270,8380,8380,8380,8380,0
20231030,191500,848101270,8380,8380,8380,8380,1036
20231030,191400,848101270,8380,8380,8380,8380,0
20231030,191300,848101270,8380,8380,8380,8380,0
20231030,191200,848101270,8380,8380,8380,8380,0
20231030,191100,848101270,8380,8380,8380,8380,0
20231030,191000,848101270,8380,8380,8380,8380,0
20231030,190900,848101270,8380,8380,8380,8380,0
20231030,190800,848101270,8380,8380,8380,8380,0
20231030,190700,848101270,8380,8380,8380,8380,0
20231030,190600,848101270,8380,8380,8380,8380,0
20231030,190500,848101270,8380,8380,8380,8380,0
20231030,190400,848101270,8380,8380,8380,8380,0
20231030,190300,848101270,8380,8380,8380,8380,0
20231030,190200,848101270,8380,8380,8380,8380,0
20231030,190100,848101270,8380,8380,8380,8380,0
20231030,190000,848101270,8380,8380,8380,8380,0
20231030,185900,848101270,8380,8380,8380,8380,0
20231030,185800,848101270,8380,8380,8380,8380,0
20231030,185700,848101270,8380,8380,8380,8380,0
20231030,185600,848101270,8380,8380,8380,8380,0
20231030,185500,848101270,8380,8380,8380,8380,0
20231030,185400,848101270,8380,8380,8380,8380,0
20231030,185300,848101270,8380,8380,8380,8380,0
20231030,185200,848101270,8380,8380,8380,8380,0
20231030,185100,848101270,8380,8380,8380,8380,0
20231030,185000,848101270,8380,8380,8380,8380,0
20231030,184900,848101270,8380,8380,8380,8380,0
20231030,184800,848101270,8380,8380,8380,8380,0
20231030,184700,848101270,8380,8380,8380,8380,0
20231030,184600,848101270,8380,8380,8380,8380,0
20231030,184500,848101270,8380,8380,8380,8380,1036
20231030,184400,848101270,8380,8380,8380,8380,0
20231030,184300,848101270,8380,8380,8380,8380,0
20231030,184200,848101270,8380,8380,8380,8380,0
20231030,184100,848101270,8380,8380,8380,8380,0
20231030,184000,848101270,8380,8380,8380,8380,0
20231030,183900,848101270,8380,8380,8380,8380,0
20231030,183800,848101270,8380,8380,8380,8380,0
20231030,183700,848101270,8380,8380,8380,8380,0
20231030,183600,848101270,8380,8380,8380,8380,0
20231030,183500,848101270,8380,8380,8380,8380,0
20231030,183400,848101270,8380,8380,8380,8380,0
20231030,183300,848101270,8380,8380,8380,8380,0
20231030,183200,848101270,8380,8380,8380,8380,0
20231030,183100,848101270,8380,8380,8380,8380,0
20231030,183000,848101270,8380,8380,8380,8380,0
20231030,182900,848101270,8380,8380,8380,8380,0
20231030,182800,848101270,8380,8380,8380,8380,0
20231030,182700,848101270,8380,8380,8380,8380,0
20231030,182600,848101270,8380,8380,8380,8380,0
20231030,182500,848101270,8380,8380,8380,8380,0
20231030,182400,848101270,8380,8380,8380,8380,0
20231030,182300,848101270,8380,8380,8380,8380,0
20231030,182200,848101270,8380,8380,8380,8380,0
20231030,182100,848101270,8380,8380,8380,8380,0
20231030,182000,848101270,8380,8380,8380,8380,0
20231030,181900,848101270,8380,8380,8380,8380,0
20231030,181800,848101270,8380,8380,8380,8380,0
20231030,181700,848101270,8380,8380,8380,8380,0
20231030,181600,848101270,8380,8380,8380,8380,0
20231030,181500,848101270,8380,8380,8380,8380,1036
20231030,181400,848101270,8380,8380,8380,8380,0
20231030,181300,848101270,8380,8380,8380,8380,0
20231030,181200,848101270,8380,8380,8380,8380,0
20231030,181100,848101270,8380,8380,8380,8380,0
20231030,181000,848101270,8380,8380,8380,8380,0
20231030,180900,848101270,8380,8380,8380,8380,0
20231030,180800,848101270,8380,8380,8380,8380,0
20231030,180700,848101270,8380,8380,8380,8380,0
20231030,180600,848101270,8380,8380,8380,8380,0
20231030,180500,848101270,8380,8380,8380,8380,0
20231030,180400,848101270,8380,8380,8380,8380,0
20231030,180300,848101270,8380,8380,8380,8380,0
20231030,180200,848101270,8380,8380,8380,8380,0
20231030,180100,848101270,8380,8380,8380,8380,0
20231030,180000,848101270,8380,8380,8380,8380,0
20231030,175900,848101270,8380,8380,8380,8380,0
20231030,175800,848101270,8380,8380,8380,8380,0
20231030,175700,848101270,8380,8380,8380,8380,0
20231030,175600,848101270,8380,8380,8380,8380,0
20231030,175500,848101270,8380,8380,8380,8380,0
20231030,175400,848101270,8380,8380,8380,8380,0
20231030,175300,848101270,8380,8380,8380,8380,0
20231030,175200,848101270,8380,8380,8380,8380,0
20231030,175100,848101270,8380,8380,8380,8380,0
20231030,175000,848101270,8380,8380,8380,8380,0
20231030,174900,848101270,8380,8380,8380,8380,0
20231030,174800,848101270,8380,8380,8380,8380,0
20231030,174700,848101270,8380,8380,8380,8380,0
20231030,174600,848101270,8380,8380,8380,8380,0
20231030,174500,848101270,8380,8380,8380,8380,1036
20231030,174400,848101270,8380,8380,8380,8380,0
20231030,174300,848101270,8380,8380,8380,8380,0
20231030,174200,848101270,8380,8380,8380,8380,0
20231030,174100,848101270,8380,8380,8380,8380,0
20231030,174000,848101270,8380,8380,8380,8380,0
20231030,173900,848101270,8380,8380,8380,8380,0
20231030,173800,848101270,8380,8380,8380,8380,0
20231030,173700,848101270,8380,8380,8380,8380,0
20231030,173600,848101270,8380,8380,8380,8380,0
20231030,173500,848101270,8380,8380,8380,8380,0
20231030,173400,848101270,8380,8380,8380,8380,0
20231030,173300,848101270,8380,8380,8380,8380,0
20231030,173200,848101270,8380,8380,8380,8380,0
20231030,173100,848101270,8380,8380,8380,8380,0
20231030,173000,848101270,8380,8380,8380,8380,0
20231030,172900,848101270,8380,8380,8380,8380,0
20231030,172800,848101270,8380,8380,8380,8380,0
20231030,172700,848101270,8380,8380,8380,8380,0
20231030,172600,848101270,8380,8380,8380,8380,0
20231030,172500,848101270,8380,8380,8380,8380,0
20231030,172400,848101270,8380,8380,8380,8380,0
20231030,172300,848101270,8380,8380,8380,8380,0
20231030,172200,848101270,8380,8380,8380,8380,0
20231030,172100,848101270,8380,8380,8380,8380,0
20231030,172000,848101270,8380,8380,8380,8380,0
20231030,171900,848101270,8380,8380,8380,8380,0
20231030,171800,848101270,8380,8380,8380,8380,0
20231030,171700,848101270,8380,8380,8380,8380,0
20231030,171600,848101270,8380,8380,8380,8380,0
20231030,171500,848101270,8380,8380,8380,8380,1036
20231030,171400,848101270,8380,8380,8380,8380,0
20231030,171300,848101270,8380,8380,8380,8380,0
20231030,171200,848101270,8380,8380,8380,8380,0
20231030,171100,848101270,8380,8380,8380,8380,0
20231030,171000,848101270,8380,8380,8380,8380,0
20231030,170900,848101270,8380,8380,8380,8380,0
20231030,170800,848101270,8380,8380,8380,8380,0
20231030,170700,848101270,8380,8380,8380,8380,0
20231030,170600,848101270,8380,8380,8380,8380,0
20231030,170500,848101270,8380,8380,8380,8380,0
20231030,170400,848101270,8380,8380,8380,8380,0
20231030,170300,848101270,8380,8380,8380,8380,0
20231030,170200,848101270,8380,8380,8380,8380,0
20231030,170100,848101270,8380,8380,8380,8380,0
20231030,170000,848101270,8380,8380,8380,8380,0
20231030,165900,848101270,8380,8380,8380,8380,0
20231030,165800,848101270,8380,8380,8380,8380,0
20231030,165700,848101270,8380,8380,8380,8380,0
20231030,165600,848101270,8380,8380,8380,8380,0
20231030,165500,848101270,8380,8380,8380,8380,0
20231030,165400,848101270,8380,8380,8380,8380,0
20231030,165300,848101270,8380,8380,8380,8380,0
20231030,165200,848101270,8380,8380,8380,8380,0
20231030,165100,848101270,8380,8380,8380,8380,0
20231030,165000,848101270,8380,8380,8380,8380,0
20231030,164900,848101270,8380,8380,8380,8380,0
20231030,164800,848101270,8380,8380,8380,8380,0
20231030,164700,848101270,8380,8380,8380,8380,0
20231030,164600,848101270,8380,8380,8380,8380,0
20231030,164500,848101270,8380,8380,8380,8380,1036
20231030,164400,848101270,8380,8380,8380,8380,0
20231030,164300,848101270,8380,8380,8380,8380,0
20231030,164200,848101270,8380,8380,8380,8380,0
20231030,164100,848101270,8380,8380,8380,8380,0
20231030,164000,848101270,8380,8380,8380,8380,0
20231030,163900,848101270,8380,8380,8380,8380,0
20231030,163800,848101270,8380,8380,8380,8380,0
20231030,163700,848101270,8380,8380,8380,8380,0
20231030,163600,848101270,8380,8380,8380,8380,0
20231030,163500,848101270,8380,8380,8380,8380,0
20231030,163400,848101270,8380,8380,8380,8380,0
20231030,163300,848101270,8380,8380,8380,8380,0
20231030,163200,848101270,8380,8380,8380,8380,0
20231030,163100,848101270,8380,8380,8380,8380,0
20231030,163000,848101270,8380,8380,8380,8380,0
20231030,162900,848101270,8380,8380,8380,8380,0
20231030,162800,848101270,8380,8380,8380,8380,0
20231030,162700,848101270,8380,8380,8380,8380,0
20231030,162600,848101270,8380,8380,8380,8380,0
20231030,162500,848101270,8380,8380,8380,8380,0
20231030,162400,848101270,8380,8380,8380,8380,0
20231030,162300,848101270,8380,8380,8380,8380,0
20231030,162200,848101270,8380,8380,8380,8380,0
20231030,162100,848101270,8380,8380,8380,8380,0
20231030,162000,848101270,8380,8380,8380,8380,0
20231030,161900,848101270,8380,8380,8380,8380,0
20231030,161800,848101270,8380,8380,8380,8380,0
20231030,161700,848101270,8380,8380,8380,8380,0
20231030,161600,848101270,8380,8380,8380,8380,0
20231030,161500,848101270,8380,8380,8380,8380,1036
20231030,161400,848101270,8380,8380,8380,8380,0
20231030,161300,848101270,8380,8380,8380,8380,0
20231030,161200,848101270,8380,8380,8380,8380,0
20231030,161100,848101270,8380,8380,8380,8380,0
20231030,161000,848101270,8380,8380,8380,8380,0
20231030,160900,848101270,8380,8380,8380,8380,0
20231030,160800,848101270,8380,8380,8380,8380,0
20231030,160700,848101270,8380,8380,8380,8380,0
20231030,160600,848101270,8380,8380,8380,8380,0
20231030,160500,848101270,8380,8380,8380,8380,0
20231030,160400,848101270,8380,8380,8380,8380,0
20231030,160300,848101270,8380,8380,8380,8380,0
20231030,160200,848101270,8380,8380,8380,8380,0
20231030,160100,848101270,8380,8380,8380,8380,0
20231030,160000,848101270,8380,8380,8380,8380,0
20231030,155900,848101270,8380,8380,8380,8380,0
20231030,155800,848101270,8380,8380,8380,8380,0
20231030,155700,848101270,8380,8380,8380,8380,0
20231030,155600,848101270,8380,8380,8380,8380,0
20231030,155500,848101270,8380,8380,8380,8380,0
20231030,155400,848101270,8380,8380,8380,8380,0
20231030,155300,848101270,8380,8380,8380,8380,0
20231030,155200,848101270,8380,8380,8380,8380,0
20231030,155100,848101270,8380,8380,8380,8380,0
20231030,155000,848101270,8380,8380,8380,8380,0
20231030,154900,848101270,8380,8380,8380,8380,0
20231030,154800,848101270,8380,8380,8380,8380,0
20231030,154700,848101270,8380,8380,8380,8380,0
20231030,154600,848101270,8380,8380,8380,8380,0
20231030,154500,848101270,8380,8380,8380,8380,1036
20231030,154400,848101270,8380,8380,8380,8380,0
20231030,154300,848101270,8380,8380,8380,8380,0
20231030,154200,848101270,8380,8380,8380,8380,0
20231030,154100,848101270,8380,8380,8380,8380,0
20231030,154000,848101270,8380,8380,8380,8380,0
20231030,153900,848101270,8380,8380,8380,8380,0
20231030,153800,848101270,8380,8380,8380,8380,0
20231030,153700,848101270,8380,8380,8380,8380,0
20231030,153600,848101270,8380,8380,8380,8380,0
20231030,153500,848101270,8380,8380,8380,8380,0
20231030,153400,848101270,8380,8380,8380,8380,0
20231030,153300,848101270,8380,8380,8380,8380,0
20231030,153200,848101270,8380,8380,8380,8380,0
20231030,153100,848101270,8380,8380,8380,8380,0
20231030,153000,848101270,8380,8380,8380,8380,1036
20231030,152900,839419590,8300,8300,8300,8300,0
20231030,152800,839419590,8300,8300,8300,8300,0
20231030,152700,839419590,8300,8300,8300,8300,0
20231030,152600,839419590,8300,8300,8300,8300,0
20231030,152500,839419590,8300,8300,8300,8300,0
20231030,152400,839419590,8300,8300,8300,8300,0
20231030,152300,839419590,8300,8300,8300,8300,0
20231030,152200,839419590,8300,8300,8300,8300,0
20231030,152100,839419590,8300,8300,8300,8300,0
20231030,152000,839419590,8300,8300,8300,8300,0
20231030,151900,839419590,8300,8320,8350,8300,1178
20231030,151800,829609810,8320,8300,8320,8290,849
20231030,151700,822560680,8300,8300,8300,8300,89
20231030,151600,821821980,8300,8300,8300,8300,72
20231030,151500,821224380,8290,8290,8290,8290,50
20231030,151400,820809880,8300,8300,8300,8300,0
20231030,151300,820809880,8300,8300,8300,8300,102
20231030,151200,819963280,8300,8300,8300,8300,121
20231030,151100,818958980,8290,8280,8290,8280,141
20231030,151000,817790960,8280,8290,8290,8280,32
20231030,150900,817525790,8300,8300,8300,8300,51
20231030,150800,817102490,8300,8280,8300,8280,542
20231030,150700,812614710,8290,8290,8290,8290,10
20231030,150600,812531810,8290,8300,8300,8290,45
20231030,150500,812158360,8310,8310,8310,8310,0
20231030,150400,812158360,8310,8290,8310,8290,922
20231030,150300,804514640,8290,8330,8330,8290,2292
20231030,150200,785496330,8330,8340,8350,8330,549
20231030,150100,780916980,8330,8320,8330,8320,145
20231030,150000,779709150,8330,8330,8330,8330,280
20231030,145900,777376750,8330,8320,8340,8320,337
20231030,145800,774569950,8320,8320,8320,8320,102
20231030,145700,773721310,8320,8320,8320,8320,0
20231030,145600,773721310,8320,8320,8320,8320,30
20231030,145500,773471710,8310,8290,8310,8290,199
20231030,145400,771820460,8290,8290,8290,8290,0
20231030,145300,771820460,8290,8290,8290,8290,10
20231030,145200,771737560,8300,8300,8300,8300,0
20231030,145100,771737560,8300,8300,8300,8300,91
20231030,145000,770982260,8300,8260,8300,8260,4
20231030,144900,770949140,8260,8270,8270,8260,37
20231030,144800,770643470,8270,8270,8270,8270,20
20231030,144700,770478070,8270,8270,8270,8270,270
20231030,144600,768245170,8270,8270,8270,8270,4
20231030,144500,768212090,8270,8270,8270,8270,6
20231030,144400,768162470,8270,8270,8270,8270,0
20231030,144300,768162470,8270,8280,8280,8270,27
20231030,144200,767939040,8280,8280,8280,8280,0
20231030,144100,767939040,8280,8280,8280,8280,178
20231030,144000,766465200,8300,8300,8300,8300,0
20231030,143900,766465200,8300,8300,8300,8300,39
20231030,143800,766141500,8290,8290,8290,8290,0
20231030,143700,766141500,8290,8290,8290,8290,208
20231030,143600,764417180,8290,8290,8290,8290,4
20231030,143500,764384020,8300,8300,8300,8300,0
20231030,143400,764384020,8300,8300,8300,8300,45
20231030,143300,764010520,8300,8300,8300,8300,25
20231030,143200,763803020,8290,8290,8290,8290,68
20231030,143100,763239300,8280,8280,8280,8280,50
20231030,143000,762825300,8280,8280,8280,8280,0
20231030,142900,762825300,8280,8310,8310,8280,300
20231030,142800,760339550,8310,8310,8310,8310,0
20231030,142700,760339550,8310,8310,8310,8310,0
20231030,142600,760339550,8310,8310,8310,8310,1
20231030,142500,760331240,8310,8310,8310,8310,0
20231030,142400,760331240,8310,8310,8310,8310,39
20231030,142300,760007150,8310,8300,8310,8300,48
20231030,142200,759608440,8290,8290,8290,8290,0
20231030,142100,759608440,8290,8290,8290,8290,0
20231030,142000,759608440,8290,8290,8290,8290,0
20231030,141900,759608440,8290,8290,8290,8290,0
20231030,141800,759608440,8290,8290,8290,8290,0
20231030,141700,759608440,8290,8290,8290,8290,0
20231030,141600,759608440,8290,8290,8290,8290,5
20231030,141500,759566990,8290,8290,8290,8290,0
20231030,141400,759566990,8290,8300,8300,8290,366
20231030,141300,756529290,8300,8300,8300,8300,0
20231030,141200,756529290,8300,8300,8300,8300,307
20231030,141100,753981190,8300,8300,8300,8300,0
20231030,141000,753981190,8300,8300,8300,8300,14
20231030,140900,753864990,8290,8290,8290,8290,24
20231030,140800,753666030,8300,8300,8300,8300,23
20231030,140700,753475130,8280,8280,8280,8280,0
20231030,140600,753475130,8280,8280,8280,8280,6
20231030,140500,753425450,8290,8290,8290,8290,154
20231030,140400,752148790,8300,8300,8300,8300,1
20231030,140300,752140490,8300,8310,8310,8300,276
20231030,140200,749849680,8300,8300,8300,8300,0
20231030,140100,749849680,8300,8300,8300,8300,40
20231030,140000,749517680,8340,8340,8340,8340,1
20231030,135900,749509340,8290,8300,8300,8290,962
20231030,135800,741532520,8300,8300,8300,8300,0
20231030,135700,741532520,8300,8330,8330,8300,1185
20231030,135600,731691250,8350,8350,8350,8350,0
20231030,135500,731691250,8350,8350,8350,8350,0
20231030,135400,731691250,8350,8350,8350,8350,119
20231030,135300,730697600,8360,8360,8360,8360,192
20231030,135200,729092480,8320,8320,8320,8320,0
20231030,135100,729092480,8320,8320,8320,8320,0
20231030,135000,729092480,8320,8320,8320,8320,0
20231030,134900,729092480,8320,8320,8320,8320,0
20231030,134800,729092480,8320,8360,8360,8320,416
20231030,134700,725614870,8360,8360,8360,8360,4
20231030,134600,725581430,8360,8360,8360,8360,142
20231030,134500,724394310,8350,8330,8350,8330,299
20231030,134400,721899960,8300,8310,8310,8300,701
20231030,134300,716080080,8310,8310,8310,8310,1
20231030,134200,716071770,8330,8330,8330,8330,38
20231030,134100,715755230,8310,8310,8310,8310,1
20231030,134000,715746920,8310,8310,8310,8310,139
20231030,133900,714591830,8310,8330,8340,8310,158
20231030,133800,713275800,8350,8350,8350,8350,400
20231030,133700,709935800,8360,8360,8360,8360,434
20231030,133600,706307560,8360,8360,8360,8360,0
20231030,133500,706307560,8360,8370,8380,8360,329
20231030,133400,703552720,8370,8360,8370,8360,106
20231030,133300,702665560,8360,8360,8370,8350,142
20231030,133200,701479480,8390,8380,8390,8380,50
20231030,133100,701060320,8370,8370,8370,8370,30
20231030,133000,700809220,8350,8370,8370,8350,103
20231030,132900,699947150,8370,8380,8380,8370,55
20231030,132800,699486300,8390,8390,8390,8390,34
20231030,132700,699201040,8390,8390,8390,8390,0
20231030,132600,699201040,8390,8370,8390,8370,678
20231030,132500,693516710,8350,8350,8350,8350,200
20231030,132400,691846710,8390,8390,8390,8390,0
20231030,132300,691846710,8390,8390,8390,8390,1000
20231030,132200,683456710,8390,8390,8390,8390,1
20231030,132100,683448320,8390,8390,8390,8390,139
20231030,132000,682282110,8400,8380,8400,8380,1510
20231030,131900,669605490,8370,8340,8370,8340,511
20231030,131800,665334430,8340,8340,8340,8340,68
20231030,131700,664767310,8340,8300,8340,8300,915
20231030,131600,657161120,8300,8300,8300,8300,0
20231030,131500,657161120,8300,8300,8300,8300,0
20231030,131400,657161120,8300,8300,8300,8300,10
20231030,131300,657078120,8300,8300,8300,8300,128
20231030,131200,656015720,8310,8310,8310,8310,0
20231030,131100,656015720,8310,8310,8310,8310,0
20231030,131000,656015720,8310,8310,8310,8310,14
20231030,130900,655899380,8310,8310,8310,8310,0
20231030,130800,655899380,8310,8310,8310,8310,2
20231030,130700,655882760,8270,8280,8280,8270,36
20231030,130600,655584990,8270,8270,8270,8270,0
20231030,130500,655584990,8270,8310,8310,8270,6
20231030,130400,655535170,8310,8320,8320,8310,148
20231030,130300,654303980,8320,8320,8320,8320,0
20231030,130200,654303980,8320,8320,8320,8320,0
20231030,130100,654303980,8320,8320,8320,8320,0
20231030,130000,654303980,8320,8320,8320,8320,0
20231030,125900,654303980,8320,8320,8320,8320,39
20231030,125800,653979500,8320,8310,8320,8310,26
20231030,125700,653763430,8310,8310,8310,8310,5
20231030,125600,653721880,8310,8310,8310,8310,0
20231030,125500,653721880,8310,8310,8310,8310,5
20231030,125400,653680330,8310,8310,8310,8310,0
20231030,125300,653680330,8310,8310,8310,8310,0
20231030,125200,653680330,8310,8310,8310,8310,85
20231030,125100,652973980,8310,8310,8310,8310,16
20231030,125000,652841020,8310,8310,8310,8310,0
20231030,124900,652841020,8310,8310,8310,8310,0
20231030,124800,652841020,8310,8310,8310,8310,8
20231030,124700,652774540,8310,8310,8310,8310,0
20231030,124600,652774540,8310,8310,8310,8310,20
20231030,124500,652608340,8310,8310,8310,8310,0
20231030,124400,652608340,8310,8320,8320,8310,77
20231030,124300,651967710,8320,8320,8320,8320,20
20231030,124200,651801310,8320,8320,8320,8320,5
20231030,124100,651759710,8320,8330,8330,8320,214
20231030,124000,649979130,8350,8350,8350,8350,2
20231030,123900,649962430,8340,8330,8340,8330,58
20231030,123800,649479060,8310,8310,8310,8310,60
20231030,123700,648980460,8310,8310,8310,8310,4
20231030,123600,648947220,8310,8310,8310,8310,0
20231030,123500,648947220,8310,8330,8330,8310,178
20231030,123400,647467960,8330,8330,8330,8330,27
20231030,123300,647243050,8330,8330,8330,8330,100
20231030,123200,646410050,8330,8330,8330,8330,0
20231030,123100,646410050,8330,8330,8330,8330,4
20231030,123000,646376730,8340,8340,8340,8340,12
20231030,122900,646276650,8340,8320,8340,8310,106
20231030,122800,645395540,8360,8360,8360,8360,0
20231030,122700,645395540,8360,8350,8360,8350,92
20231030,122600,644627320,8350,8350,8350,8350,0
20231030,122500,644627320,8350,8320,8350,8320,345
20231030,122400,641750570,8330,8310,8330,8310,52
20231030,122300,641317910,8300,8300,8300,8300,0
20231030,122200,641317910,8300,8300,8300,8300,11
20231030,122100,641226610,8300,8300,8300,8300,0
20231030,122000,641226610,8300,8300,8300,8300,0
20231030,121900,641226610,8300,8300,8300,8300,1
20231030,121800,641218310,8300,8260,8300,8240,98
20231030,121700,640409780,8260,8260,8260,8260,0
20231030,121600,640409780,8260,8260,8260,8260,1
20231030,121500,640401520,8280,8280,8280,8280,22
20231030,121400,640219360,8250,8250,8250,8250,219
20231030,121300,638412610,8260,8260,8260,8260,51
20231030,121200,637991350,8250,8260,8260,8250,422
20231030,121100,634509840,8260,8270,8270,8260,44
20231030,121000,634145970,8280,8280,8280,8280,14
20231030,120900,634030050,8280,8280,8280,8280,101
20231030,120800,633193770,8290,8290,8290,8290,0
20231030,120700,633193770,8290,8290,8290,8290,0
20231030,120600,633193770,8290,8290,8290,8270,1018
20231030,120500,624765390,8300,8300,8300,8300,0
20231030,120400,624765390,8300,8310,8310,8300,342
20231030,120300,621925400,8320,8320,8320,8320,0
20231030,120200,621925400,8320,8320,8320,8320,2
20231030,120100,621908760,8320,8320,8320,8320,47
20231030,120000,621517720,8320,8320,8320,8320,40
20231030,115900,621184920,8310,8310,8310,8310,0
20231030,115800,621184920,8310,8320,8320,8310,58
20231030,115700,620702900,8310,8310,8310,8310,22
20231030,115600,620520080,8310,8310,8310,8300,413
20231030,115500,617088080,8310,8350,8350,8310,458
20231030,115400,613277360,8340,8340,8340,8340,1
20231030,115300,613269020,8340,8340,8340,8340,21
20231030,115200,613093880,8340,8340,8340,8340,0
20231030,115100,613093880,8340,8340,8340,8340,0
20231030,115000,613093880,8340,8340,8340,8340,0
20231030,114900,613093880,8340,8350,8350,8340,300
20231030,114800,610591860,8340,8360,8360,8340,460
20231030,114700,606755340,8340,8340,8340,8340,0
20231030,114600,606755340,8340,8340,8340,8340,0
20231030,114500,606755340,8340,8340,8340,8340,0
20231030,114400,606755340,8340,8340,8340,8340,0
20231030,114300,606755340,8340,8340,8340,8340,0
20231030,114200,606755340,8340,8340,8340,8340,30
20231030,114100,606505140,8330,8330,8330,8330,0
20231030,114000,606505140,8330,8330,8330,8330,0
20231030,113900,606505140,8330,8330,8330,8330,0
20231030,113800,606505140,8330,8330,8330,8330,0
20231030,113700,606505140,8330,8340,8340,8330,287
20231030,113600,604114360,8370,8370,8370,8370,70
20231030,113500,603528460,8330,8330,8330,8330,50
20231030,113400,603111960,8380,8380,8380,8380,0
20231030,113300,603111960,8380,8380,8380,8380,0
20231030,113200,603111960,8380,8380,8380,8380,0
20231030,113100,603111960,8380,8360,8380,8360,56
20231030,113000,602642800,8330,8360,8360,8330,12
20231030,112900,602542810,8330,8330,8330,8330,7
20231030,112800,602484500,8310,8310,8310,8310,0
20231030,112700,602484500,8310,8370,8370,8310,23
20231030,112600,602293130,8380,8370,8380,8370,203
20231030,112500,600592010,8370,8370,8370,8370,66
20231030,112400,600039590,8370,8370,8370,8370,0
20231030,112300,600039590,8370,8330,8370,8330,249
20231030,112200,597956220,8380,8380,8380,8380,0
20231030,112100,597956220,8380,8380,8380,8380,252
20231030,112000,595844460,8380,8380,8380,8380,248
20231030,111900,593766220,8380,8380,8380,8380,0
20231030,111800,593766220,8380,8330,8380,8330,81
20231030,111700,593087990,8330,8330,8330,8300,274
20231030,111600,590806770,8380,8380,8380,8330,302
20231030,111500,588281880,8380,8380,8380,8380,0
20231030,111400,588281880,8380,8380,8380,8380,0
20231030,111300,588281880,8380,8380,8380,8380,1
20231030,111200,588273500,8330,8330,8330,8330,1
20231030,111100,588265170,8390,8390,8390,8390,1
20231030,111000,588256780,8390,8390,8390,8390,14
20231030,110900,588139320,8330,8330,8330,8330,6
20231030,110800,588089340,8330,8330,8330,8330,0
20231030,110700,588089340,8330,8330,8330,8330,0
20231030,110600,588089340,8330,8330,8330,8330,1
20231030,110500,588081010,8390,8390,8390,8390,0
20231030,110400,588081010,8390,8390,8390,8390,4
20231030,110300,588047450,8390,8370,8390,8370,19
20231030,110200,587888270,8380,8350,8380,8330,604
20231030,110100,582840710,8350,8350,8350,8350,1
20231030,110000,582832360,8400,8400,8400,8400,0
20231030,105900,582832360,8400,8400,8400,8400,0
20231030,105800,582832360,8400,8350,8400,8350,207
20231030,105700,581103860,8400,8400,8400,8400,14
20231030,105600,580986260,8400,8400,8400,8400,287
20231030,105500,578575460,8400,8380,8400,8380,518
20231030,105400,574228390,8370,8340,8370,8280,313
20231030,105300,571622490,8370,8370,8370,8370,0
20231030,105200,571622490,8370,8370,8370,8370,44
20231030,105100,571254210,8350,8350,8370,8350,13
20231030,105000,571145520,8340,8340,8340,8340,40
20231030,104900,570811920,8360,8360,8360,8360,0
20231030,104800,570811920,8360,8360,8360,8360,40
20231030,104700,570477520,8340,8360,8360,8340,101
20231030,104600,569634960,8360,8360,8360,8360,0
20231030,104500,569634960,8360,8360,8360,8360,1
20231030,104400,569626600,8320,8320,8320,8320,0
20231030,104300,569626600,8320,8320,8320,8320,29
20231030,104200,569385320,8320,8320,8320,8320,28
20231030,104100,569152360,8320,8350,8350,8320,62
20231030,104000,568635230,8320,8330,8330,8320,174
20231030,103900,567187530,8330,8330,8330,8330,0
20231030,103800,567187530,8330,8340,8340,8330,41
20231030,103700,566845800,8340,8340,8340,8340,0
20231030,103600,566845800,8340,8320,8340,8320,53
20231030,103500,566404000,8320,8320,8320,8320,250
20231030,103400,564324000,8340,8340,8340,8340,30
20231030,103300,564073800,8350,8350,8350,8350,11
20231030,103200,563981950,8350,8360,8370,8350,70
20231030,103100,563396260,8350,8340,8360,8340,110
20231030,103000,562478200,8340,8310,8340,8300,44
20231030,102900,562112450,8300,8360,8360,8300,86
20231030,102800,561398230,8390,8350,8390,8350,230
20231030,102700,559470270,8290,8290,8290,8290,50
20231030,102600,559055770,8280,8280,8280,8280,0
20231030,102500,559055770,8280,8270,8300,8260,1317
20231030,102400,548154880,8270,8270,8270,8270,161
20231030,102300,546823410,8270,8270,8270,8270,45
20231030,102200,546451260,8290,8290,8290,8290,14
20231030,102100,546335200,8290,8290,8290,8290,7
20231030,102000,546277170,8300,8290,8300,8290,11
20231030,101900,546185900,8300,8290,8300,8290,31
20231030,101800,545928620,8290,8290,8290,8290,0
20231030,101700,545928620,8290,8290,8290,8290,1
20231030,101600,545920330,8290,8320,8320,8290,222
20231030,101500,544076020,8310,8310,8310,8310,151
20231030,101400,542821210,8310,8310,8310,8310,4
20231030,101300,542787970,8280,8310,8310,8280,116
20231030,101200,541827100,8310,8310,8310,8310,5
20231030,101100,541785550,8320,8320,8320,8320,100
20231030,101000,540953550,8330,8280,8330,8270,365
20231030,100900,537934010,8270,8330,8330,8270,60
20231030,100800,537437390,8330,8330,8330,8330,20
20231030,100700,537270790,8340,8340,8340,8340,1
20231030,100600,537262450,8270,8270,8270,8270,180
20231030,100500,535773850,8270,8290,8340,8270,385
20231030,100400,532585000,8290,8290,8290,8290,0
20231030,100300,532585000,8290,8300,8300,8290,121
20231030,100200,531580800,8300,8340,8340,8300,479
20231030,100100,527586440,8340,8310,8350,8310,21
20231030,100000,527411320,8310,8300,8320,8300,727
20231030,095900,521375980,8300,8310,8320,8290,683
20231030,095800,515702910,8320,8350,8350,8320,76
20231030,095700,515069430,8350,8390,8390,8350,421
20231030,095600,511553680,8380,8350,8380,8330,522
20231030,095500,507186680,8360,8370,8370,8360,62
20231030,095400,506668250,8370,8370,8370,8370,50
20231030,095300,506249750,8360,8360,8360,8360,33
20231030,095200,505973870,8330,8370,8370,8330,700
20231030,095100,500142830,8380,8390,8390,8370,542
20231030,095000,495599930,8380,8400,8400,8370,248
20231030,094900,493520580,8400,8330,8400,8330,107
20231030,094800,492624100,8330,8360,8360,8330,155
20231030,094700,491331720,8360,8320,8360,8300,1652
20231030,094600,477575940,8310,8350,8360,8310,851
20231030,094500,470487630,8360,8400,8400,8360,917
20231030,094400,462801090,8430,8400,8430,8390,620
20231030,094300,457576630,8430,8400,8430,8400,123
20231030,094200,456542830,8400,8380,8420,8380,2481
20231030,094100,435707270,8380,8450,8450,8380,865
20231030,094000,428431290,8450,8470,8470,8450,451
20231030,093900,424615720,8500,8440,8500,8440,759
20231030,093800,418174530,8430,8460,8470,8430,1129
20231030,093700,408638200,8470,8490,8500,8470,209
20231030,093600,406866140,8500,8470,8500,8470,465
20231030,093500,402919760,8470,8490,8490,8470,782
20231030,093400,396291250,8490,8510,8510,8490,419
20231030,093300,392728410,8530,8520,8540,8510,222
20231030,093200,390835370,8520,8540,8540,8500,471
20231030,093100,386821460,8540,8550,8550,8490,1360
20231030,093000,375214080,8550,8450,8550,8450,2160
20231030,092900,356869290,8450,8480,8480,8450,310
20231030,092800,354244430,8480,8540,8550,8450,4257
20231030,092700,317931050,8530,8480,8540,8480,2022
20231030,092600,300735220,8490,8490,8500,8450,2033
20231030,092500,283502490,8490,8540,8540,8480,1624
20231030,092400,269706130,8540,8490,8550,8420,5431
20231030,092300,223409330,8490,8410,8490,8390,1570
20231030,092200,210126440,8410,8360,8470,8360,1489
20231030,092100,197617710,8360,8340,8370,8310,330
20231030,092000,194859080,8300,8300,8350,8280,2239
20231030,091900,176272060,8300,8280,8320,8280,1616
20231030,091800,162865540,8290,8190,8300,8190,1885
20231030,091700,147306190,8190,8150,8190,8150,940
20231030,091600,139624920,8150,8110,8150,8110,544
20231030,091500,135201340,8060,8090,8120,8060,977
20231030,091400,127290620,8090,8090,8090,8090,256
20231030,091300,125219580,8100,8060,8100,8030,656
20231030,091200,119926460,8040,8070,8080,8030,1062
20231030,091100,111361390,8100,8070,8100,8070,240
20231030,091000,109420870,8140,8070,8170,8020,587
20231030,090900,104686850,8180,8140,8180,8100,1691
20231030,090800,90928990,8140,8100,8150,8100,1285
20231030,090700,80471010,8110,8110,8110,8100,3618
20231030,090600,51130180,8110,8010,8150,8010,1761
20231030,090500,36843440,8010,8040,8050,8010,193
20231030,090400,35294700,8040,8080,8080,8040,864
20231030,090300,28337010,8100,8100,8100,8040,689
20231030,090200,22760990,8060,8050,8110,8050,728
20231030,090100,16878570,8020,7980,8020,7980,159
20231030,090000,15606670,7950,7920,7950,7920,1768