KissMeData/147830/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,203000,929185230,6100,6100,6100,6100,9820
20241030,202900,929185230,6100,6100,6100,6100,0
20241030,202800,929185230,6100,6100,6100,6100,0
20241030,202700,929185230,6100,6100,6100,6100,0
20241030,202600,929185230,6100,6100,6100,6100,0
20241030,202500,929185230,6100,6100,6100,6100,0
20241030,202400,929185230,6100,6100,6100,6100,0
20241030,202300,929185230,6100,6100,6100,6100,0
20241030,202200,929185230,6100,6100,6100,6100,0
20241030,202100,929185230,6100,6100,6100,6100,0
20241030,202000,929185230,6100,6100,6100,6100,0
20241030,201900,929185230,6100,6100,6100,6100,0
20241030,201800,929185230,6100,6100,6100,6100,0
20241030,201700,929185230,6100,6100,6100,6100,0
20241030,201600,929185230,6100,6100,6100,6100,0
20241030,201500,929185230,6100,6100,6100,6100,0
20241030,201400,929185230,6100,6100,6100,6100,0
20241030,201300,929185230,6100,6100,6100,6100,0
20241030,201200,929185230,6100,6100,6100,6100,0
20241030,201100,929185230,6100,6100,6100,6100,0
20241030,201000,929185230,6100,6100,6100,6100,0
20241030,200900,929185230,6100,6100,6100,6100,0
20241030,200800,929185230,6100,6100,6100,6100,0
20241030,200700,929185230,6100,6100,6100,6100,0
20241030,200600,929185230,6100,6100,6100,6100,0
20241030,200500,929185230,6100,6100,6100,6100,0
20241030,200400,929185230,6100,6100,6100,6100,0
20241030,200300,929185230,6100,6100,6100,6100,0
20241030,200200,929185230,6100,6100,6100,6100,0
20241030,200100,929185230,6100,6100,6100,6100,0
20241030,200000,929185230,6100,6100,6100,6100,9820
20241030,195900,929185230,6100,6100,6100,6100,0
20241030,195800,929185230,6100,6100,6100,6100,0
20241030,195700,929185230,6100,6100,6100,6100,0
20241030,195600,929185230,6100,6100,6100,6100,0
20241030,195500,929185230,6100,6100,6100,6100,0
20241030,195400,929185230,6100,6100,6100,6100,0
20241030,195300,929185230,6100,6100,6100,6100,0
20241030,195200,929185230,6100,6100,6100,6100,0
20241030,195100,929185230,6100,6100,6100,6100,0
20241030,195000,929185230,6100,6100,6100,6100,0
20241030,194900,929185230,6100,6100,6100,6100,0
20241030,194800,929185230,6100,6100,6100,6100,0
20241030,194700,929185230,6100,6100,6100,6100,0
20241030,194600,929185230,6100,6100,6100,6100,0
20241030,194500,929185230,6100,6100,6100,6100,0
20241030,194400,929185230,6100,6100,6100,6100,0
20241030,194300,929185230,6100,6100,6100,6100,0
20241030,194200,929185230,6100,6100,6100,6100,0
20241030,194100,929185230,6100,6100,6100,6100,0
20241030,194000,929185230,6100,6100,6100,6100,0
20241030,193900,929185230,6100,6100,6100,6100,0
20241030,193800,929185230,6100,6100,6100,6100,0
20241030,193700,929185230,6100,6100,6100,6100,0
20241030,193600,929185230,6100,6100,6100,6100,0
20241030,193500,929185230,6100,6100,6100,6100,0
20241030,193400,929185230,6100,6100,6100,6100,0
20241030,193300,929185230,6100,6100,6100,6100,0
20241030,193200,929185230,6100,6100,6100,6100,0
20241030,193100,929185230,6100,6100,6100,6100,0
20241030,193000,929185230,6100,6100,6100,6100,9820
20241030,192900,929185230,6100,6100,6100,6100,0
20241030,192800,929185230,6100,6100,6100,6100,0
20241030,192700,929185230,6100,6100,6100,6100,0
20241030,192600,929185230,6100,6100,6100,6100,0
20241030,192500,929185230,6100,6100,6100,6100,0
20241030,192400,929185230,6100,6100,6100,6100,0
20241030,192300,929185230,6100,6100,6100,6100,0
20241030,192200,929185230,6100,6100,6100,6100,0
20241030,192100,929185230,6100,6100,6100,6100,0
20241030,192000,929185230,6100,6100,6100,6100,0
20241030,191900,929185230,6100,6100,6100,6100,0
20241030,191800,929185230,6100,6100,6100,6100,0
20241030,191700,929185230,6100,6100,6100,6100,0
20241030,191600,929185230,6100,6100,6100,6100,0
20241030,191500,929185230,6100,6100,6100,6100,0
20241030,191400,929185230,6100,6100,6100,6100,0
20241030,191300,929185230,6100,6100,6100,6100,0
20241030,191200,929185230,6100,6100,6100,6100,0
20241030,191100,929185230,6100,6100,6100,6100,0
20241030,191000,929185230,6100,6100,6100,6100,0
20241030,190900,929185230,6100,6100,6100,6100,0
20241030,190800,929185230,6100,6100,6100,6100,0
20241030,190700,929185230,6100,6100,6100,6100,0
20241030,190600,929185230,6100,6100,6100,6100,0
20241030,190500,929185230,6100,6100,6100,6100,0
20241030,190400,929185230,6100,6100,6100,6100,0
20241030,190300,929185230,6100,6100,6100,6100,0
20241030,190200,929185230,6100,6100,6100,6100,0
20241030,190100,929185230,6100,6100,6100,6100,0
20241030,190000,929185230,6100,6100,6100,6100,9820
20241030,185900,929185230,6100,6100,6100,6100,0
20241030,185800,929185230,6100,6100,6100,6100,0
20241030,185700,929185230,6100,6100,6100,6100,0
20241030,185600,929185230,6100,6100,6100,6100,0
20241030,185500,929185230,6100,6100,6100,6100,0
20241030,185400,929185230,6100,6100,6100,6100,0
20241030,185300,929185230,6100,6100,6100,6100,0
20241030,185200,929185230,6100,6100,6100,6100,0
20241030,185100,929185230,6100,6100,6100,6100,0
20241030,185000,929185230,6100,6100,6100,6100,0
20241030,184900,929185230,6100,6100,6100,6100,0
20241030,184800,929185230,6100,6100,6100,6100,0
20241030,184700,929185230,6100,6100,6100,6100,0
20241030,184600,929185230,6100,6100,6100,6100,0
20241030,184500,929185230,6100,6100,6100,6100,0
20241030,184400,929185230,6100,6100,6100,6100,0
20241030,184300,929185230,6100,6100,6100,6100,0
20241030,184200,929185230,6100,6100,6100,6100,0
20241030,184100,929185230,6100,6100,6100,6100,0
20241030,184000,929185230,6100,6100,6100,6100,0
20241030,183900,929185230,6100,6100,6100,6100,0
20241030,183800,929185230,6100,6100,6100,6100,0
20241030,183700,929185230,6100,6100,6100,6100,0
20241030,183600,929185230,6100,6100,6100,6100,0
20241030,183500,929185230,6100,6100,6100,6100,0
20241030,183400,929185230,6100,6100,6100,6100,0
20241030,183300,929185230,6100,6100,6100,6100,0
20241030,183200,929185230,6100,6100,6100,6100,0
20241030,183100,929185230,6100,6100,6100,6100,0
20241030,183000,929185230,6100,6100,6100,6100,9820
20241030,182900,929185230,6100,6100,6100,6100,0
20241030,182800,929185230,6100,6100,6100,6100,0
20241030,182700,929185230,6100,6100,6100,6100,0
20241030,182600,929185230,6100,6100,6100,6100,0
20241030,182500,929185230,6100,6100,6100,6100,0
20241030,182400,929185230,6100,6100,6100,6100,0
20241030,182300,929185230,6100,6100,6100,6100,0
20241030,182200,929185230,6100,6100,6100,6100,0
20241030,182100,929185230,6100,6100,6100,6100,0
20241030,182000,929185230,6100,6100,6100,6100,0
20241030,181900,929185230,6100,6100,6100,6100,0
20241030,181800,929185230,6100,6100,6100,6100,0
20241030,181700,929185230,6100,6100,6100,6100,0
20241030,181600,929185230,6100,6100,6100,6100,0
20241030,181500,929185230,6100,6100,6100,6100,0
20241030,181400,929185230,6100,6100,6100,6100,0
20241030,181300,929185230,6100,6100,6100,6100,0
20241030,181200,929185230,6100,6100,6100,6100,0
20241030,181100,929185230,6100,6100,6100,6100,0
20241030,181000,929185230,6100,6100,6100,6100,0
20241030,180900,929185230,6100,6100,6100,6100,0
20241030,180800,929185230,6100,6100,6100,6100,0
20241030,180700,929185230,6100,6100,6100,6100,0
20241030,180600,929185230,6100,6100,6100,6100,0
20241030,180500,929185230,6100,6100,6100,6100,0
20241030,180400,929185230,6100,6100,6100,6100,0
20241030,180300,929185230,6100,6100,6100,6100,0
20241030,180200,929185230,6100,6100,6100,6100,0
20241030,180100,929185230,6100,6100,6100,6100,0
20241030,180000,929185230,6100,6100,6100,6100,9820
20241030,175900,929185230,6100,6100,6100,6100,0
20241030,175800,929185230,6100,6100,6100,6100,0
20241030,175700,929185230,6100,6100,6100,6100,0
20241030,175600,929185230,6100,6100,6100,6100,0
20241030,175500,929185230,6100,6100,6100,6100,0
20241030,175400,929185230,6100,6100,6100,6100,0
20241030,175300,929185230,6100,6100,6100,6100,0
20241030,175200,929185230,6100,6100,6100,6100,0
20241030,175100,929185230,6100,6100,6100,6100,0
20241030,175000,929185230,6100,6100,6100,6100,0
20241030,174900,929185230,6100,6100,6100,6100,0
20241030,174800,929185230,6100,6100,6100,6100,0
20241030,174700,929185230,6100,6100,6100,6100,0
20241030,174600,929185230,6100,6100,6100,6100,0
20241030,174500,929185230,6100,6100,6100,6100,0
20241030,174400,929185230,6100,6100,6100,6100,0
20241030,174300,929185230,6100,6100,6100,6100,0
20241030,174200,929185230,6100,6100,6100,6100,0
20241030,174100,929185230,6100,6100,6100,6100,0
20241030,174000,929185230,6100,6100,6100,6100,0
20241030,173900,929185230,6100,6100,6100,6100,0
20241030,173800,929185230,6100,6100,6100,6100,0
20241030,173700,929185230,6100,6100,6100,6100,0
20241030,173600,929185230,6100,6100,6100,6100,0
20241030,173500,929185230,6100,6100,6100,6100,0
20241030,173400,929185230,6100,6100,6100,6100,0
20241030,173300,929185230,6100,6100,6100,6100,0
20241030,173200,929185230,6100,6100,6100,6100,0
20241030,173100,929185230,6100,6100,6100,6100,0
20241030,173000,929185230,6100,6100,6100,6100,9820
20241030,172900,929185230,6100,6100,6100,6100,0
20241030,172800,929185230,6100,6100,6100,6100,0
20241030,172700,929185230,6100,6100,6100,6100,0
20241030,172600,929185230,6100,6100,6100,6100,0
20241030,172500,929185230,6100,6100,6100,6100,0
20241030,172400,929185230,6100,6100,6100,6100,0
20241030,172300,929185230,6100,6100,6100,6100,0
20241030,172200,929185230,6100,6100,6100,6100,0
20241030,172100,929185230,6100,6100,6100,6100,0
20241030,172000,929185230,6100,6100,6100,6100,0
20241030,171900,929185230,6100,6100,6100,6100,0
20241030,171800,929185230,6100,6100,6100,6100,0
20241030,171700,929185230,6100,6100,6100,6100,0
20241030,171600,929185230,6100,6100,6100,6100,0
20241030,171500,929185230,6100,6100,6100,6100,0
20241030,171400,929185230,6100,6100,6100,6100,0
20241030,171300,929185230,6100,6100,6100,6100,0
20241030,171200,929185230,6100,6100,6100,6100,0
20241030,171100,929185230,6100,6100,6100,6100,0
20241030,171000,929185230,6100,6100,6100,6100,0
20241030,170900,929185230,6100,6100,6100,6100,0
20241030,170800,929185230,6100,6100,6100,6100,0
20241030,170700,929185230,6100,6100,6100,6100,0
20241030,170600,929185230,6100,6100,6100,6100,0
20241030,170500,929185230,6100,6100,6100,6100,0
20241030,170400,929185230,6100,6100,6100,6100,0
20241030,170300,929185230,6100,6100,6100,6100,0
20241030,170200,929185230,6100,6100,6100,6100,0
20241030,170100,929185230,6100,6100,6100,6100,0
20241030,170000,929185230,6100,6100,6100,6100,9820
20241030,165900,929185230,6100,6100,6100,6100,0
20241030,165800,929185230,6100,6100,6100,6100,0
20241030,165700,929185230,6100,6100,6100,6100,0
20241030,165600,929185230,6100,6100,6100,6100,0
20241030,165500,929185230,6100,6100,6100,6100,0
20241030,165400,929185230,6100,6100,6100,6100,0
20241030,165300,929185230,6100,6100,6100,6100,0
20241030,165200,929185230,6100,6100,6100,6100,0
20241030,165100,929185230,6100,6100,6100,6100,0
20241030,165000,929185230,6100,6100,6100,6100,0
20241030,164900,929185230,6100,6100,6100,6100,0
20241030,164800,929185230,6100,6100,6100,6100,0
20241030,164700,929185230,6100,6100,6100,6100,0
20241030,164600,929185230,6100,6100,6100,6100,0
20241030,164500,929185230,6100,6100,6100,6100,0
20241030,164400,929185230,6100,6100,6100,6100,0
20241030,164300,929185230,6100,6100,6100,6100,0
20241030,164200,929185230,6100,6100,6100,6100,0
20241030,164100,929185230,6100,6100,6100,6100,0
20241030,164000,929185230,6100,6100,6100,6100,0
20241030,163900,929185230,6100,6100,6100,6100,0
20241030,163800,929185230,6100,6100,6100,6100,0
20241030,163700,929185230,6100,6100,6100,6100,0
20241030,163600,929185230,6100,6100,6100,6100,0
20241030,163500,929185230,6100,6100,6100,6100,0
20241030,163400,929185230,6100,6100,6100,6100,0
20241030,163300,929185230,6100,6100,6100,6100,0
20241030,163200,929185230,6100,6100,6100,6100,0
20241030,163100,929185230,6100,6100,6100,6100,0
20241030,163000,929185230,6100,6100,6100,6100,9820
20241030,162900,929185230,6100,6100,6100,6100,0
20241030,162800,929185230,6100,6100,6100,6100,0
20241030,162700,929185230,6100,6100,6100,6100,0
20241030,162600,929185230,6100,6100,6100,6100,0
20241030,162500,929185230,6100,6100,6100,6100,0
20241030,162400,929185230,6100,6100,6100,6100,0
20241030,162300,929185230,6100,6100,6100,6100,0
20241030,162200,929185230,6100,6100,6100,6100,0
20241030,162100,929185230,6100,6100,6100,6100,0
20241030,162000,929185230,6100,6100,6100,6100,0
20241030,161900,929185230,6100,6100,6100,6100,0
20241030,161800,929185230,6100,6100,6100,6100,0
20241030,161700,929185230,6100,6100,6100,6100,0
20241030,161600,929185230,6100,6100,6100,6100,0
20241030,161500,929185230,6100,6100,6100,6100,0
20241030,161400,929185230,6100,6100,6100,6100,0
20241030,161300,929185230,6100,6100,6100,6100,0
20241030,161200,929185230,6100,6100,6100,6100,0
20241030,161100,929185230,6100,6100,6100,6100,0
20241030,161000,929185230,6100,6100,6100,6100,0
20241030,160900,929185230,6100,6100,6100,6100,0
20241030,160800,929185230,6100,6100,6100,6100,0
20241030,160700,929185230,6100,6100,6100,6100,0
20241030,160600,929185230,6100,6100,6100,6100,0
20241030,160500,929185230,6100,6100,6100,6100,0
20241030,160400,929185230,6100,6100,6100,6100,0
20241030,160300,929185230,6100,6100,6100,6100,0
20241030,160200,929185230,6100,6100,6100,6100,0
20241030,160100,929185230,6100,6100,6100,6100,0
20241030,160000,929185230,6100,6100,6100,6100,9820
20241030,155900,929185230,6100,6100,6100,6100,0
20241030,155800,929185230,6100,6100,6100,6100,0
20241030,155700,929185230,6100,6100,6100,6100,0
20241030,155600,929185230,6100,6100,6100,6100,0
20241030,155500,929185230,6100,6100,6100,6100,0
20241030,155400,929185230,6100,6100,6100,6100,0
20241030,155300,929185230,6100,6100,6100,6100,0
20241030,155200,929185230,6100,6100,6100,6100,0
20241030,155100,929185230,6100,6100,6100,6100,0
20241030,155000,929185230,6100,6100,6100,6100,0
20241030,154900,929185230,6100,6100,6100,6100,0
20241030,154800,929185230,6100,6100,6100,6100,0
20241030,154700,929185230,6100,6100,6100,6100,0
20241030,154600,929185230,6100,6100,6100,6100,0
20241030,154500,929185230,6100,6100,6100,6100,0
20241030,154400,929185230,6100,6100,6100,6100,0
20241030,154300,929185230,6100,6100,6100,6100,0
20241030,154200,929185230,6100,6100,6100,6100,0
20241030,154100,929185230,6100,6100,6100,6100,0
20241030,154000,929185230,6100,6100,6100,6100,0
20241030,153900,929185230,6100,6100,6100,6100,0
20241030,153800,929185230,6100,6100,6100,6100,0
20241030,153700,929185230,6100,6100,6100,6100,0
20241030,153600,929185230,6100,6100,6100,6100,0
20241030,153500,929185230,6100,6100,6100,6100,0
20241030,153400,929185230,6100,6100,6100,6100,0
20241030,153300,929185230,6100,6100,6100,6100,0
20241030,153200,929185230,6100,6100,6100,6100,0
20241030,153100,929185230,6100,6100,6100,6100,0
20241030,153000,929185230,6100,6100,6100,6100,19640
20241030,152900,869283230,6110,6110,6110,6110,0
20241030,152800,869283230,6110,6110,6110,6110,0
20241030,152700,869283230,6110,6110,6110,6110,0
20241030,152600,869283230,6110,6110,6110,6110,0
20241030,152500,869283230,6110,6110,6110,6110,0
20241030,152400,869283230,6110,6110,6110,6110,0
20241030,152300,869283230,6110,6110,6110,6110,0
20241030,152200,869283230,6110,6110,6110,6110,0
20241030,152100,869283230,6110,6110,6110,6110,0
20241030,152000,869283230,6110,6110,6110,6110,0
20241030,151900,869283230,6110,6110,6110,6110,161
20241030,151800,868299520,6110,6110,6110,6110,1127
20241030,151700,861413550,6110,6110,6110,6110,1500
20241030,151600,852248550,6110,6110,6110,6110,34
20241030,151500,852040810,6110,6130,6130,6110,325
20241030,151400,850050820,6130,6120,6130,6120,115
20241030,151300,849346340,6130,6120,6130,6120,125
20241030,151200,848581330,6120,6120,6130,6120,203
20241030,151100,847338960,6130,6130,6130,6110,182
20241030,151000,846226900,6120,6120,6120,6110,2875
20241030,150900,828660410,6120,6120,6130,6120,546
20241030,150800,825318850,6120,6130,6130,6120,877
20241030,150700,819946600,6120,6120,6120,6120,230
20241030,150600,818539000,6130,6130,6130,6130,1
20241030,150500,818532870,6130,6130,6130,6130,0
20241030,150400,818532870,6130,6130,6130,6130,1
20241030,150300,818526740,6120,6110,6120,6110,169
20241030,150200,817493930,6130,6130,6130,6130,530
20241030,150100,814245030,6110,6130,6130,6110,450
20241030,150000,811487530,6110,6110,6110,6110,90
20241030,145900,810937630,6110,6120,6120,6110,628
20241030,145800,807097440,6120,6120,6120,6120,136
20241030,145700,806265120,6120,6110,6120,6110,799
20241030,145600,801375390,6110,6110,6110,6110,6
20241030,145500,801338730,6110,6110,6110,6110,101
20241030,145400,800721620,6130,6120,6130,6120,38
20241030,145300,800489050,6120,6120,6120,6110,224
20241030,145200,799118310,6120,6110,6120,6110,110
20241030,145100,798445210,6120,6120,6120,6120,542
20241030,145000,795128170,6120,6110,6120,6110,14
20241030,144900,795042560,6120,6120,6120,6120,13
20241030,144800,794963000,6120,6120,6120,6120,171
20241030,144700,793916480,6120,6110,6120,6110,251
20241030,144600,792382360,6110,6110,6110,6110,300
20241030,144500,790549360,6110,6120,6120,6110,100
20241030,144400,789938140,6130,6130,6130,6130,3
20241030,144300,789919750,6130,6130,6130,6130,1
20241030,144200,789913620,6110,6120,6120,6110,2500
20241030,144100,774632310,6130,6130,6130,6130,10
20241030,144000,774571010,6130,6130,6130,6130,1
20241030,143900,774564880,6110,6110,6110,6110,0
20241030,143800,774564880,6110,6110,6110,6110,2375
20241030,143700,760053630,6120,6120,6120,6120,72
20241030,143600,759612990,6120,6120,6120,6120,408
20241030,143500,757116030,6120,6120,6120,6120,10
20241030,143400,757054830,6120,6120,6120,6120,345
20241030,143300,754943430,6120,6120,6120,6120,910
20241030,143200,749374230,6120,6120,6130,6120,3326
20241030,143100,729018910,6130,6130,6130,6130,1270
20241030,143000,721233810,6130,6130,6130,6120,266
20241030,142900,719605230,6130,6120,6130,6120,264
20241030,142800,717989530,6120,6130,6130,6120,1101
20241030,142700,711250400,6130,6130,6130,6130,1069
20241030,142600,704697430,6140,6140,6140,6140,0
20241030,142500,704697430,6140,6130,6140,6130,371
20241030,142400,702423190,6120,6120,6120,6120,5
20241030,142300,702392590,6120,6120,6120,6120,0
20241030,142200,702392590,6120,6130,6130,6120,1827
20241030,142100,691201070,6130,6130,6130,6130,1000
20241030,142000,685071070,6130,6130,6130,6130,515
20241030,141900,681914120,6140,6140,6140,6140,1
20241030,141800,681907980,6140,6140,6140,6140,0
20241030,141700,681907980,6140,6130,6140,6130,904
20241030,141600,676366350,6130,6140,6140,6130,2
20241030,141500,676354080,6130,6130,6130,6130,95
20241030,141400,675771730,6130,6130,6130,6130,101
20241030,141300,675152600,6130,6130,6130,6130,4
20241030,141200,675128080,6120,6120,6120,6120,0
20241030,141100,675128080,6120,6130,6130,6120,1119
20241030,141000,668275610,6130,6130,6130,6130,331
20241030,140900,666246580,6130,6130,6130,6130,293
20241030,140800,664450490,6120,6120,6120,6120,102
20241030,140700,663826250,6130,6130,6130,6130,2
20241030,140600,663813990,6120,6120,6120,6120,748
20241030,140500,659236230,6120,6130,6130,6120,545
20241030,140400,655900780,6130,6130,6130,6130,300
20241030,140300,654061780,6130,6130,6130,6130,121
20241030,140200,653320050,6130,6130,6130,6130,0
20241030,140100,653320050,6130,6130,6130,6130,143
20241030,140000,652443460,6140,6140,6140,6140,1
20241030,135900,652437320,6130,6130,6130,6130,100
20241030,135800,651824320,6130,6120,6130,6120,1290
20241030,135700,643926420,6130,6140,6140,6130,1009
20241030,135600,637741240,6150,6150,6150,6150,0
20241030,135500,637741240,6150,6150,6150,6150,1
20241030,135400,637735090,6150,6150,6150,6150,0
20241030,135300,637735090,6150,6150,6150,6150,6
20241030,135200,637698190,6150,6140,6150,6140,696
20241030,135100,633423910,6140,6140,6140,6140,177
20241030,135000,632337130,6140,6130,6140,6130,434
20241030,134900,629675530,6130,6130,6130,6130,34
20241030,134800,629467110,6130,6130,6130,6130,0
20241030,134700,629467110,6130,6130,6130,6130,10
20241030,134600,629405810,6120,6120,6120,6120,0
20241030,134500,629405810,6120,6120,6120,6120,512
20241030,134400,626272370,6130,6130,6130,6130,0
20241030,134300,626272370,6130,6140,6140,6130,170
20241030,134200,625230260,6120,6120,6120,6120,3335
20241030,134100,604820060,6120,6130,6130,6120,4500
20241030,134000,577257750,6140,6140,6140,6140,18
20241030,133900,577147230,6140,6130,6140,6130,509
20241030,133800,574026740,6150,6150,6150,6140,290
20241030,133700,572246090,6150,6150,6150,6150,0
20241030,133600,572246090,6150,6150,6150,6150,0
20241030,133500,572246090,6150,6150,6150,6150,5
20241030,133400,572215340,6130,6150,6150,6130,49
20241030,133300,571914620,6140,6140,6140,6140,111
20241030,133200,571233080,6150,6150,6150,6150,0
20241030,133100,571233080,6150,6150,6150,6150,1
20241030,133000,571226930,6150,6150,6150,6150,233
20241030,132900,569793980,6130,6130,6130,6130,0
20241030,132800,569793980,6130,6130,6130,6130,25
20241030,132700,569640730,6130,6130,6130,6130,215
20241030,132600,568322780,6140,6140,6140,6140,1
20241030,132500,568316640,6140,6140,6140,6140,1880
20241030,132400,556773440,6140,6140,6140,6140,36
20241030,132300,556552400,6150,6150,6150,6150,1
20241030,132200,556546250,6150,6160,6160,6150,6
20241030,132100,556509300,6160,6140,6160,6140,6
20241030,132000,556472360,6140,6140,6140,6140,0
20241030,131900,556472360,6140,6140,6140,6140,205
20241030,131800,555213660,6150,6160,6160,6150,1506
20241030,131700,545951750,6160,6160,6160,6160,0
20241030,131600,545951750,6160,6160,6160,6160,11
20241030,131500,545883990,6160,6160,6160,6160,317
20241030,131400,543931270,6160,6160,6160,6160,200
20241030,131300,542699270,6160,6160,6160,6160,0
20241030,131200,542699270,6160,6160,6160,6160,0
20241030,131100,542699270,6160,6160,6160,6160,5
20241030,131000,542668470,6160,6160,6160,6160,7
20241030,130900,542625350,6160,6160,6160,6160,3
20241030,130800,542606870,6160,6160,6160,6160,2
20241030,130700,542594550,6150,6150,6150,6150,1
20241030,130600,542588400,6150,6150,6150,6150,0
20241030,130500,542588400,6150,6150,6150,6150,0
20241030,130400,542588400,6150,6150,6150,6150,25
20241030,130300,542434650,6150,6150,6150,6150,100
20241030,130200,541819650,6150,6150,6150,6150,136
20241030,130100,540983250,6160,6160,6160,6160,17
20241030,130000,540878530,6150,6150,6150,6150,0
20241030,125900,540878530,6150,6150,6150,6150,0
20241030,125800,540878530,6150,6150,6150,6150,200
20241030,125700,539648530,6150,6150,6150,6150,65
20241030,125600,539248780,6160,6160,6160,6160,53
20241030,125500,538922300,6150,6150,6150,6150,10
20241030,125400,538860800,6150,6170,6170,6150,4
20241030,125300,538836180,6150,6150,6150,6150,10
20241030,125200,538774680,6170,6170,6170,6170,1
20241030,125100,538768510,6150,6170,6170,6150,20
20241030,125000,538645310,6150,6150,6150,6150,0
20241030,124900,538645310,6150,6160,6160,6150,398
20241030,124800,536197600,6150,6150,6150,6150,0
20241030,124700,536197600,6150,6170,6170,6150,356
20241030,124600,534006250,6170,6170,6170,6170,0
20241030,124500,534006250,6170,6150,6170,6150,133
20241030,124400,533186680,6150,6150,6150,6150,0
20241030,124300,533186680,6150,6150,6150,6150,73
20241030,124200,532737730,6150,6150,6150,6150,0
20241030,124100,532737730,6150,6150,6150,6150,24
20241030,124000,532590130,6150,6150,6150,6150,0
20241030,123900,532590130,6150,6150,6150,6150,50
20241030,123800,532282630,6160,6160,6160,6160,1145
20241030,123700,525229430,6170,6170,6170,6170,5
20241030,123600,525198580,6170,6170,6170,6170,1
20241030,123500,525192410,6170,6170,6170,6170,987
20241030,123400,519102620,6170,6170,6170,6170,13
20241030,123300,519022410,6180,6180,6180,6180,0
20241030,123200,519022410,6180,6180,6180,6180,93
20241030,123100,518447670,6180,6180,6180,6180,0
20241030,123000,518447670,6180,6180,6180,6180,0
20241030,122900,518447670,6180,6180,6180,6180,0
20241030,122800,518447670,6180,6180,6180,6180,1
20241030,122700,518441490,6180,6180,6180,6180,29
20241030,122600,518262270,6180,6180,6180,6180,1
20241030,122500,518256090,6160,6160,6160,6160,0
20241030,122400,518256090,6160,6160,6160,6160,1
20241030,122300,518249930,6160,6180,6180,6160,68
20241030,122200,517831030,6170,6170,6170,6170,1000
20241030,122100,511661030,6170,6170,6170,6170,0
20241030,122000,511661030,6170,6170,6170,6170,0
20241030,121900,511661030,6170,6150,6170,6150,253
20241030,121800,510105060,6160,6160,6160,6160,0
20241030,121700,510105060,6160,6160,6160,6160,0
20241030,121600,510105060,6160,6160,6160,6160,2
20241030,121500,510092740,6180,6180,6180,6180,1
20241030,121400,510086560,6150,6160,6160,6150,475
20241030,121300,507163290,6170,6170,6170,6170,0
20241030,121200,507163290,6170,6170,6170,6170,850
20241030,121100,501918790,6160,6160,6160,6160,0
20241030,121000,501918790,6160,6160,6160,6160,0
20241030,120900,501918790,6160,6160,6160,6160,50
20241030,120800,501610790,6160,6160,6160,6160,99
20241030,120700,501000950,6160,6160,6160,6160,301
20241030,120600,499146790,6160,6160,6160,6160,100
20241030,120500,498530790,6160,6160,6160,6160,0
20241030,120400,498530790,6160,6160,6160,6160,1287
20241030,120300,490602870,6170,6170,6170,6170,0
20241030,120200,490602870,6170,6160,6170,6160,749
20241030,120100,485985540,6160,6170,6170,6160,11
20241030,120000,485917680,6170,6170,6170,6170,0
20241030,115900,485917680,6170,6170,6170,6170,100
20241030,115800,485300680,6170,6170,6170,6170,1315
20241030,115700,477187130,6170,6170,6170,6170,0
20241030,115600,477187130,6170,6170,6170,6170,50
20241030,115500,476878630,6180,6180,6180,6180,0
20241030,115400,476878630,6180,6180,6180,6180,0
20241030,115300,476878630,6180,6180,6180,6180,0
20241030,115200,476878630,6180,6180,6180,6180,410
20241030,115100,474344830,6170,6170,6170,6170,800
20241030,115000,469408830,6180,6180,6180,6180,150
20241030,114900,468481830,6190,6180,6190,6180,52
20241030,114800,468159960,6190,6190,6190,6190,0
20241030,114700,468159960,6190,6190,6190,6190,1
20241030,114600,468153770,6190,6190,6190,6190,0
20241030,114500,468153770,6190,6190,6190,6190,0
20241030,114400,468153770,6190,6190,6190,6190,1
20241030,114300,468147580,6190,6190,6190,6190,0
20241030,114200,468147580,6190,6190,6190,6190,1
20241030,114100,468141390,6190,6190,6190,6190,1
20241030,114000,468135200,6170,6170,6170,6170,532
20241030,113900,464852760,6170,6170,6170,6170,640
20241030,113800,460903960,6170,6170,6170,6170,232
20241030,113700,459472520,6170,6170,6170,6170,0
20241030,113600,459472520,6170,6170,6170,6170,37
20241030,113500,459244230,6170,6170,6170,6170,0
20241030,113400,459244230,6170,6180,6190,6170,5
20241030,113300,459213330,6180,6180,6180,6180,218
20241030,113200,457866090,6180,6180,6180,6180,3
20241030,113100,457847550,6190,6190,6190,6190,2
20241030,113000,457835170,6190,6190,6190,6190,82
20241030,112900,457327590,6190,6190,6190,6180,579
20241030,112800,453749230,6190,6190,6190,6190,1
20241030,112700,453743040,6190,6180,6190,6180,978
20241030,112600,447698950,6190,6190,6190,6180,252
20241030,112500,446139570,6190,6190,6190,6190,100
20241030,112400,445520570,6190,6190,6190,6190,1
20241030,112300,445514380,6190,6190,6190,6190,31
20241030,112200,445322490,6190,6200,6200,6190,1342
20241030,112100,437015010,6200,6200,6200,6190,238
20241030,112000,435541410,6200,6200,6200,6200,41
20241030,111900,435287210,6200,6200,6200,6200,2
20241030,111800,435274810,6200,6200,6200,6200,10
20241030,111700,435212810,6200,6200,6200,6200,301
20241030,111600,433346610,6200,6200,6200,6200,0
20241030,111500,433346610,6200,6200,6200,6200,2
20241030,111400,433334210,6200,6200,6200,6200,1
20241030,111300,433328010,6190,6200,6200,6190,259
20241030,111200,431724730,6200,6200,6200,6200,0
20241030,111100,431724730,6200,6190,6200,6190,827
20241030,111000,426604870,6190,6190,6190,6190,40
20241030,110900,426357270,6180,6180,6180,6180,74
20241030,110800,425899950,6190,6190,6190,6190,0
20241030,110700,425899950,6190,6190,6190,6190,20
20241030,110600,425776150,6190,6190,6190,6190,162
20241030,110500,424773370,6190,6190,6190,6190,1
20241030,110400,424767180,6180,6190,6190,6180,133
20241030,110300,423945230,6180,6180,6180,6180,5
20241030,110200,423914330,6180,6180,6180,6180,2
20241030,110100,423901970,6180,6180,6190,6180,278
20241030,110000,422183920,6180,6180,6180,6180,61
20241030,105900,421806940,6180,6180,6180,6180,204
20241030,105800,420546220,6180,6160,6180,6160,1546
20241030,105700,411008410,6170,6170,6170,6170,0
20241030,105600,411008410,6170,6170,6170,6170,300
20241030,105500,409157410,6170,6170,6170,6170,1
20241030,105400,409151240,6160,6160,6160,6160,153
20241030,105300,408208760,6170,6170,6170,6170,0
20241030,105200,408208760,6170,6170,6170,6170,1
20241030,105100,408202590,6160,6160,6160,6160,295
20241030,105000,406385390,6160,6160,6160,6160,8
20241030,104900,406336110,6150,6150,6150,6150,0
20241030,104800,406336110,6150,6150,6150,6150,43
20241030,104700,406071660,6150,6150,6150,6150,7
20241030,104600,406028610,6150,6150,6150,6150,0
20241030,104500,406028610,6150,6140,6150,6140,727
20241030,104400,401559830,6150,6150,6150,6150,2071
20241030,104300,388823180,6170,6170,6170,6170,3
20241030,104200,388804670,6170,6160,6170,6160,501
20241030,104100,385718500,6160,6160,6160,6160,0
20241030,104000,385718500,6160,6160,6160,6150,13
20241030,103900,385638430,6160,6160,6160,6160,1
20241030,103800,385632270,6160,6160,6160,6160,3
20241030,103700,385613790,6160,6160,6160,6160,5
20241030,103600,385582990,6160,6160,6160,6160,26
20241030,103500,385422830,6160,6160,6160,6160,949
20241030,103400,379576990,6170,6170,6170,6170,0
20241030,103300,379576990,6170,6170,6170,6170,0
20241030,103200,379576990,6170,6170,6170,6170,10
20241030,103100,379515290,6170,6170,6170,6170,2
20241030,103000,379502950,6170,6170,6170,6170,0
20241030,102900,379502950,6170,6160,6170,6160,95
20241030,102800,378917250,6160,6160,6160,6160,230
20241030,102700,377500450,6160,6160,6160,6160,107
20241030,102600,376841330,6150,6160,6160,6150,60
20241030,102500,376472230,6160,6160,6160,6160,1
20241030,102400,376466070,6160,6160,6160,6160,406
20241030,102300,373965110,6160,6170,6170,6160,50
20241030,102200,373656910,6170,6170,6170,6170,1
20241030,102100,373650740,6160,6160,6160,6160,75
20241030,102000,373188740,6160,6160,6170,6160,445
20241030,101900,370447440,6150,6150,6150,6150,0
20241030,101800,370447440,6150,6160,6160,6150,250
20241030,101700,368909430,6150,6160,6160,6150,15
20241030,101600,368817080,6160,6160,6160,6160,20
20241030,101500,368693880,6160,6160,6160,6160,42
20241030,101400,368435160,6160,6160,6160,6160,660
20241030,101300,364369560,6160,6160,6160,6160,166
20241030,101200,363347000,6160,6160,6170,6160,2186
20241030,101100,349871240,6180,6170,6180,6170,1005
20241030,101000,343670340,6160,6190,6190,6160,1670
20241030,100900,333354840,6170,6170,6170,6170,0
20241030,100800,333354840,6170,6180,6180,6170,113
20241030,100700,332656630,6180,6160,6180,6160,387
20241030,100600,330269650,6170,6180,6180,6170,472
20241030,100500,327357400,6190,6170,6190,6170,60
20241030,100400,326987060,6170,6180,6180,6170,262
20241030,100300,325367910,6160,6170,6170,6160,332
20241030,100200,323319490,6170,6170,6170,6170,5
20241030,100100,323288640,6170,6170,6170,6170,100
20241030,100000,322671640,6170,6160,6170,6160,205
20241030,095900,321407840,6160,6160,6160,6160,59
20241030,095800,321044400,6170,6170,6170,6170,1
20241030,095700,321038230,6160,6170,6180,6160,562
20241030,095600,317576190,6170,6180,6180,6170,654
20241030,095500,313540740,6180,6190,6190,6180,122
20241030,095400,312786770,6190,6190,6190,6160,168
20241030,095300,311749880,6200,6200,6200,6190,101
20241030,095200,311123700,6160,6180,6180,6160,815
20241030,095100,306094940,6200,6200,6200,6200,2
20241030,095000,306082540,6190,6180,6200,6170,344
20241030,094900,303954760,6200,6180,6200,6160,10064
20241030,094800,241915080,6180,6180,6200,6180,44
20241030,094700,241643140,6170,6180,6180,6170,2486
20241030,094600,226296810,6180,6180,6180,6180,0
20241030,094500,226296810,6180,6180,6180,6180,484
20241030,094400,223305690,6190,6200,6200,6180,161
20241030,094300,222310500,6180,6180,6180,6180,2
20241030,094200,222298140,6200,6190,6200,6190,218
20241030,094100,220947080,6170,6170,6170,6170,1
20241030,094000,220940910,6170,6170,6170,6170,230
20241030,093900,219521810,6170,6170,6170,6170,0
20241030,093800,219521810,6170,6180,6180,6170,530
20241030,093700,216246710,6200,6180,6200,6180,8
20241030,093600,216197210,6210,6200,6210,6160,3041
20241030,093500,197409960,6220,6220,6220,6220,100
20241030,093400,196787960,6210,6200,6210,6180,958
20241030,093300,190840650,6180,6190,6200,6180,1289
20241030,093200,182869260,6200,6190,6210,6190,483
20241030,093100,179872260,6160,6170,6210,6160,5400
20241030,093000,146494870,6140,6140,6140,6140,100
20241030,092900,145880870,6140,6180,6180,6140,731
20241030,092800,141388990,6180,6180,6180,6180,1
20241030,092700,141382810,6140,6180,6190,6140,624
20241030,092600,137544800,6190,6160,6190,6160,2830
20241030,092500,120047950,6140,6140,6140,6140,0
20241030,092400,120047950,6140,6140,6140,6140,13
20241030,092300,119968130,6140,6140,6140,6140,0
20241030,092200,119968130,6140,6140,6140,6140,55
20241030,092100,119630430,6140,6140,6140,6140,197
20241030,092000,118420850,6140,6160,6160,6140,1307
20241030,091900,110393830,6150,6160,6160,6150,82
20241030,091800,109889510,6150,6190,6190,6150,927
20241030,091700,104180440,6190,6180,6190,6180,2700
20241030,091600,87470210,6160,6160,6160,6160,92
20241030,091500,86903490,6160,6170,6170,6160,810
20241030,091400,81910840,6170,6170,6180,6170,452
20241030,091300,79121950,6170,6170,6170,6170,330
20241030,091200,77085850,6170,6180,6190,6150,919
20241030,091100,71411690,6170,6150,6170,6150,1531
20241030,091000,61965440,6150,6150,6150,6150,0
20241030,090900,61965440,6150,6160,6160,6150,440
20241030,090800,59258440,6170,6160,6170,6160,107
20241030,090700,58599260,6150,6150,6150,6150,79
20241030,090600,58113410,6150,6150,6150,6150,3800
20241030,090500,34743410,6120,6130,6140,6120,1495
20241030,090400,25592290,6150,6150,6150,6150,81
20241030,090300,25094140,6150,6160,6160,6150,513
20241030,090200,21937630,6150,6160,6160,6150,791
20241030,090100,17072770,6170,6180,6190,6170,1925
20241030,090000,5189110,6180,6170,6180,6170,820