KissMeData/186230/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202900,1092525970,6660,6660,6660,6660,5274
20231030,202800,1092525970,6660,6660,6660,6660,0
20231030,202700,1092525970,6660,6660,6660,6660,0
20231030,202600,1092525970,6660,6660,6660,6660,0
20231030,202500,1092525970,6660,6660,6660,6660,0
20231030,202400,1092525970,6660,6660,6660,6660,0
20231030,202300,1092525970,6660,6660,6660,6660,0
20231030,202200,1092525970,6660,6660,6660,6660,0
20231030,202100,1092525970,6660,6660,6660,6660,0
20231030,202000,1092525970,6660,6660,6660,6660,0
20231030,201900,1092525970,6660,6660,6660,6660,0
20231030,201800,1092525970,6660,6660,6660,6660,0
20231030,201700,1092525970,6660,6660,6660,6660,0
20231030,201600,1092525970,6660,6660,6660,6660,0
20231030,201500,1092525970,6660,6660,6660,6660,0
20231030,201400,1092525970,6660,6660,6660,6660,0
20231030,201300,1092525970,6660,6660,6660,6660,0
20231030,201200,1092525970,6660,6660,6660,6660,0
20231030,201100,1092525970,6660,6660,6660,6660,0
20231030,201000,1092525970,6660,6660,6660,6660,0
20231030,200900,1092525970,6660,6660,6660,6660,0
20231030,200800,1092525970,6660,6660,6660,6660,0
20231030,200700,1092525970,6660,6660,6660,6660,0
20231030,200600,1092525970,6660,6660,6660,6660,0
20231030,200500,1092525970,6660,6660,6660,6660,0
20231030,200400,1092525970,6660,6660,6660,6660,0
20231030,200300,1092525970,6660,6660,6660,6660,0
20231030,200200,1092525970,6660,6660,6660,6660,0
20231030,200100,1092525970,6660,6660,6660,6660,0
20231030,200000,1092525970,6660,6660,6660,6660,0
20231030,195900,1092525970,6660,6660,6660,6660,5274
20231030,195800,1092525970,6660,6660,6660,6660,0
20231030,195700,1092525970,6660,6660,6660,6660,0
20231030,195600,1092525970,6660,6660,6660,6660,0
20231030,195500,1092525970,6660,6660,6660,6660,0
20231030,195400,1092525970,6660,6660,6660,6660,0
20231030,195300,1092525970,6660,6660,6660,6660,0
20231030,195200,1092525970,6660,6660,6660,6660,0
20231030,195100,1092525970,6660,6660,6660,6660,0
20231030,195000,1092525970,6660,6660,6660,6660,0
20231030,194900,1092525970,6660,6660,6660,6660,0
20231030,194800,1092525970,6660,6660,6660,6660,0
20231030,194700,1092525970,6660,6660,6660,6660,0
20231030,194600,1092525970,6660,6660,6660,6660,0
20231030,194500,1092525970,6660,6660,6660,6660,0
20231030,194400,1092525970,6660,6660,6660,6660,0
20231030,194300,1092525970,6660,6660,6660,6660,0
20231030,194200,1092525970,6660,6660,6660,6660,0
20231030,194100,1092525970,6660,6660,6660,6660,0
20231030,194000,1092525970,6660,6660,6660,6660,0
20231030,193900,1092525970,6660,6660,6660,6660,0
20231030,193800,1092525970,6660,6660,6660,6660,0
20231030,193700,1092525970,6660,6660,6660,6660,0
20231030,193600,1092525970,6660,6660,6660,6660,0
20231030,193500,1092525970,6660,6660,6660,6660,0
20231030,193400,1092525970,6660,6660,6660,6660,0
20231030,193300,1092525970,6660,6660,6660,6660,0
20231030,193200,1092525970,6660,6660,6660,6660,0
20231030,193100,1092525970,6660,6660,6660,6660,0
20231030,193000,1092525970,6660,6660,6660,6660,0
20231030,192900,1092525970,6660,6660,6660,6660,5274
20231030,192800,1092525970,6660,6660,6660,6660,0
20231030,192700,1092525970,6660,6660,6660,6660,0
20231030,192600,1092525970,6660,6660,6660,6660,0
20231030,192500,1092525970,6660,6660,6660,6660,0
20231030,192400,1092525970,6660,6660,6660,6660,0
20231030,192300,1092525970,6660,6660,6660,6660,0
20231030,192200,1092525970,6660,6660,6660,6660,0
20231030,192100,1092525970,6660,6660,6660,6660,0
20231030,192000,1092525970,6660,6660,6660,6660,0
20231030,191900,1092525970,6660,6660,6660,6660,0
20231030,191800,1092525970,6660,6660,6660,6660,0
20231030,191700,1092525970,6660,6660,6660,6660,0
20231030,191600,1092525970,6660,6660,6660,6660,0
20231030,191500,1092525970,6660,6660,6660,6660,0
20231030,191400,1092525970,6660,6660,6660,6660,0
20231030,191300,1092525970,6660,6660,6660,6660,0
20231030,191200,1092525970,6660,6660,6660,6660,0
20231030,191100,1092525970,6660,6660,6660,6660,0
20231030,191000,1092525970,6660,6660,6660,6660,0
20231030,190900,1092525970,6660,6660,6660,6660,0
20231030,190800,1092525970,6660,6660,6660,6660,0
20231030,190700,1092525970,6660,6660,6660,6660,0
20231030,190600,1092525970,6660,6660,6660,6660,0
20231030,190500,1092525970,6660,6660,6660,6660,0
20231030,190400,1092525970,6660,6660,6660,6660,0
20231030,190300,1092525970,6660,6660,6660,6660,0
20231030,190200,1092525970,6660,6660,6660,6660,0
20231030,190100,1092525970,6660,6660,6660,6660,0
20231030,190000,1092525970,6660,6660,6660,6660,0
20231030,185900,1092525970,6660,6660,6660,6660,5274
20231030,185800,1092525970,6660,6660,6660,6660,0
20231030,185700,1092525970,6660,6660,6660,6660,0
20231030,185600,1092525970,6660,6660,6660,6660,0
20231030,185500,1092525970,6660,6660,6660,6660,0
20231030,185400,1092525970,6660,6660,6660,6660,0
20231030,185300,1092525970,6660,6660,6660,6660,0
20231030,185200,1092525970,6660,6660,6660,6660,0
20231030,185100,1092525970,6660,6660,6660,6660,0
20231030,185000,1092525970,6660,6660,6660,6660,0
20231030,184900,1092525970,6660,6660,6660,6660,0
20231030,184800,1092525970,6660,6660,6660,6660,0
20231030,184700,1092525970,6660,6660,6660,6660,0
20231030,184600,1092525970,6660,6660,6660,6660,0
20231030,184500,1092525970,6660,6660,6660,6660,0
20231030,184400,1092525970,6660,6660,6660,6660,0
20231030,184300,1092525970,6660,6660,6660,6660,0
20231030,184200,1092525970,6660,6660,6660,6660,0
20231030,184100,1092525970,6660,6660,6660,6660,0
20231030,184000,1092525970,6660,6660,6660,6660,0
20231030,183900,1092525970,6660,6660,6660,6660,0
20231030,183800,1092525970,6660,6660,6660,6660,0
20231030,183700,1092525970,6660,6660,6660,6660,0
20231030,183600,1092525970,6660,6660,6660,6660,0
20231030,183500,1092525970,6660,6660,6660,6660,0
20231030,183400,1092525970,6660,6660,6660,6660,0
20231030,183300,1092525970,6660,6660,6660,6660,0
20231030,183200,1092525970,6660,6660,6660,6660,0
20231030,183100,1092525970,6660,6660,6660,6660,0
20231030,183000,1092525970,6660,6660,6660,6660,0
20231030,182900,1092525970,6660,6660,6660,6660,5274
20231030,182800,1092525970,6660,6660,6660,6660,0
20231030,182700,1092525970,6660,6660,6660,6660,0
20231030,182600,1092525970,6660,6660,6660,6660,0
20231030,182500,1092525970,6660,6660,6660,6660,0
20231030,182400,1092525970,6660,6660,6660,6660,0
20231030,182300,1092525970,6660,6660,6660,6660,0
20231030,182200,1092525970,6660,6660,6660,6660,0
20231030,182100,1092525970,6660,6660,6660,6660,0
20231030,182000,1092525970,6660,6660,6660,6660,0
20231030,181900,1092525970,6660,6660,6660,6660,0
20231030,181800,1092525970,6660,6660,6660,6660,0
20231030,181700,1092525970,6660,6660,6660,6660,0
20231030,181600,1092525970,6660,6660,6660,6660,0
20231030,181500,1092525970,6660,6660,6660,6660,0
20231030,181400,1092525970,6660,6660,6660,6660,0
20231030,181300,1092525970,6660,6660,6660,6660,0
20231030,181200,1092525970,6660,6660,6660,6660,0
20231030,181100,1092525970,6660,6660,6660,6660,0
20231030,181000,1092525970,6660,6660,6660,6660,0
20231030,180900,1092525970,6660,6660,6660,6660,0
20231030,180800,1092525970,6660,6660,6660,6660,0
20231030,180700,1092525970,6660,6660,6660,6660,0
20231030,180600,1092525970,6660,6660,6660,6660,0
20231030,180500,1092525970,6660,6660,6660,6660,0
20231030,180400,1092525970,6660,6660,6660,6660,0
20231030,180300,1092525970,6660,6660,6660,6660,0
20231030,180200,1092525970,6660,6660,6660,6660,0
20231030,180100,1092525970,6660,6660,6660,6660,0
20231030,180000,1092525970,6660,6660,6660,6660,0
20231030,175900,1092525970,6660,6660,6660,6660,5274
20231030,175800,1092525970,6660,6660,6660,6660,0
20231030,175700,1092525970,6660,6660,6660,6660,0
20231030,175600,1092525970,6660,6660,6660,6660,0
20231030,175500,1092525970,6660,6660,6660,6660,0
20231030,175400,1092525970,6660,6660,6660,6660,0
20231030,175300,1092525970,6660,6660,6660,6660,0
20231030,175200,1092525970,6660,6660,6660,6660,0
20231030,175100,1092525970,6660,6660,6660,6660,0
20231030,175000,1092525970,6660,6660,6660,6660,0
20231030,174900,1092525970,6660,6660,6660,6660,0
20231030,174800,1092525970,6660,6660,6660,6660,0
20231030,174700,1092525970,6660,6660,6660,6660,0
20231030,174600,1092525970,6660,6660,6660,6660,0
20231030,174500,1092525970,6660,6660,6660,6660,0
20231030,174400,1092525970,6660,6660,6660,6660,0
20231030,174300,1092525970,6660,6660,6660,6660,0
20231030,174200,1092525970,6660,6660,6660,6660,0
20231030,174100,1092525970,6660,6660,6660,6660,0
20231030,174000,1092525970,6660,6660,6660,6660,0
20231030,173900,1092525970,6660,6660,6660,6660,0
20231030,173800,1092525970,6660,6660,6660,6660,0
20231030,173700,1092525970,6660,6660,6660,6660,0
20231030,173600,1092525970,6660,6660,6660,6660,0
20231030,173500,1092525970,6660,6660,6660,6660,0
20231030,173400,1092525970,6660,6660,6660,6660,0
20231030,173300,1092525970,6660,6660,6660,6660,0
20231030,173200,1092525970,6660,6660,6660,6660,0
20231030,173100,1092525970,6660,6660,6660,6660,0
20231030,173000,1092525970,6660,6660,6660,6660,0
20231030,172900,1092525970,6660,6660,6660,6660,5274
20231030,172800,1092525970,6660,6660,6660,6660,0
20231030,172700,1092525970,6660,6660,6660,6660,0
20231030,172600,1092525970,6660,6660,6660,6660,0
20231030,172500,1092525970,6660,6660,6660,6660,0
20231030,172400,1092525970,6660,6660,6660,6660,0
20231030,172300,1092525970,6660,6660,6660,6660,0
20231030,172200,1092525970,6660,6660,6660,6660,0
20231030,172100,1092525970,6660,6660,6660,6660,0
20231030,172000,1092525970,6660,6660,6660,6660,0
20231030,171900,1092525970,6660,6660,6660,6660,0
20231030,171800,1092525970,6660,6660,6660,6660,0
20231030,171700,1092525970,6660,6660,6660,6660,0
20231030,171600,1092525970,6660,6660,6660,6660,0
20231030,171500,1092525970,6660,6660,6660,6660,0
20231030,171400,1092525970,6660,6660,6660,6660,0
20231030,171300,1092525970,6660,6660,6660,6660,0
20231030,171200,1092525970,6660,6660,6660,6660,0
20231030,171100,1092525970,6660,6660,6660,6660,0
20231030,171000,1092525970,6660,6660,6660,6660,0
20231030,170900,1092525970,6660,6660,6660,6660,0
20231030,170800,1092525970,6660,6660,6660,6660,0
20231030,170700,1092525970,6660,6660,6660,6660,0
20231030,170600,1092525970,6660,6660,6660,6660,0
20231030,170500,1092525970,6660,6660,6660,6660,0
20231030,170400,1092525970,6660,6660,6660,6660,0
20231030,170300,1092525970,6660,6660,6660,6660,0
20231030,170200,1092525970,6660,6660,6660,6660,0
20231030,170100,1092525970,6660,6660,6660,6660,0
20231030,170000,1092525970,6660,6660,6660,6660,0
20231030,165900,1092525970,6660,6660,6660,6660,5274
20231030,165800,1092525970,6660,6660,6660,6660,0
20231030,165700,1092525970,6660,6660,6660,6660,0
20231030,165600,1092525970,6660,6660,6660,6660,0
20231030,165500,1092525970,6660,6660,6660,6660,0
20231030,165400,1092525970,6660,6660,6660,6660,0
20231030,165300,1092525970,6660,6660,6660,6660,0
20231030,165200,1092525970,6660,6660,6660,6660,0
20231030,165100,1092525970,6660,6660,6660,6660,0
20231030,165000,1092525970,6660,6660,6660,6660,0
20231030,164900,1092525970,6660,6660,6660,6660,0
20231030,164800,1092525970,6660,6660,6660,6660,0
20231030,164700,1092525970,6660,6660,6660,6660,0
20231030,164600,1092525970,6660,6660,6660,6660,0
20231030,164500,1092525970,6660,6660,6660,6660,0
20231030,164400,1092525970,6660,6660,6660,6660,0
20231030,164300,1092525970,6660,6660,6660,6660,0
20231030,164200,1092525970,6660,6660,6660,6660,0
20231030,164100,1092525970,6660,6660,6660,6660,0
20231030,164000,1092525970,6660,6660,6660,6660,0
20231030,163900,1092525970,6660,6660,6660,6660,0
20231030,163800,1092525970,6660,6660,6660,6660,0
20231030,163700,1092525970,6660,6660,6660,6660,0
20231030,163600,1092525970,6660,6660,6660,6660,0
20231030,163500,1092525970,6660,6660,6660,6660,0
20231030,163400,1092525970,6660,6660,6660,6660,0
20231030,163300,1092525970,6660,6660,6660,6660,0
20231030,163200,1092525970,6660,6660,6660,6660,0
20231030,163100,1092525970,6660,6660,6660,6660,0
20231030,163000,1092525970,6660,6660,6660,6660,0
20231030,162900,1092525970,6660,6660,6660,6660,5274
20231030,162800,1092525970,6660,6660,6660,6660,0
20231030,162700,1092525970,6660,6660,6660,6660,0
20231030,162600,1092525970,6660,6660,6660,6660,0
20231030,162500,1092525970,6660,6660,6660,6660,0
20231030,162400,1092525970,6660,6660,6660,6660,0
20231030,162300,1092525970,6660,6660,6660,6660,0
20231030,162200,1092525970,6660,6660,6660,6660,0
20231030,162100,1092525970,6660,6660,6660,6660,0
20231030,162000,1092525970,6660,6660,6660,6660,0
20231030,161900,1092525970,6660,6660,6660,6660,0
20231030,161800,1092525970,6660,6660,6660,6660,0
20231030,161700,1092525970,6660,6660,6660,6660,0
20231030,161600,1092525970,6660,6660,6660,6660,0
20231030,161500,1092525970,6660,6660,6660,6660,0
20231030,161400,1092525970,6660,6660,6660,6660,0
20231030,161300,1092525970,6660,6660,6660,6660,0
20231030,161200,1092525970,6660,6660,6660,6660,0
20231030,161100,1092525970,6660,6660,6660,6660,0
20231030,161000,1092525970,6660,6660,6660,6660,0
20231030,160900,1092525970,6660,6660,6660,6660,0
20231030,160800,1092525970,6660,6660,6660,6660,0
20231030,160700,1092525970,6660,6660,6660,6660,0
20231030,160600,1092525970,6660,6660,6660,6660,0
20231030,160500,1092525970,6660,6660,6660,6660,0
20231030,160400,1092525970,6660,6660,6660,6660,0
20231030,160300,1092525970,6660,6660,6660,6660,0
20231030,160200,1092525970,6660,6660,6660,6660,0
20231030,160100,1092525970,6660,6660,6660,6660,0
20231030,160000,1092525970,6660,6660,6660,6660,0
20231030,155900,1092525970,6660,6660,6660,6660,5274
20231030,155800,1092525970,6660,6660,6660,6660,0
20231030,155700,1092525970,6660,6660,6660,6660,0
20231030,155600,1092525970,6660,6660,6660,6660,0
20231030,155500,1092525970,6660,6660,6660,6660,0
20231030,155400,1092525970,6660,6660,6660,6660,0
20231030,155300,1092525970,6660,6660,6660,6660,0
20231030,155200,1092525970,6660,6660,6660,6660,0
20231030,155100,1092525970,6660,6660,6660,6660,0
20231030,155000,1092525970,6660,6660,6660,6660,0
20231030,154900,1092525970,6660,6660,6660,6660,0
20231030,154800,1092525970,6660,6660,6660,6660,0
20231030,154700,1092525970,6660,6660,6660,6660,0
20231030,154600,1092525970,6660,6660,6660,6660,0
20231030,154500,1092525970,6660,6660,6660,6660,0
20231030,154400,1092525970,6660,6660,6660,6660,0
20231030,154300,1092525970,6660,6660,6660,6660,0
20231030,154200,1092525970,6660,6660,6660,6660,0
20231030,154100,1092525970,6660,6660,6660,6660,0
20231030,154000,1092525970,6660,6660,6660,6660,0
20231030,153900,1092525970,6660,6660,6660,6660,0
20231030,153800,1092525970,6660,6660,6660,6660,0
20231030,153700,1092525970,6660,6660,6660,6660,0
20231030,153600,1092525970,6660,6660,6660,6660,0
20231030,153500,1092525970,6660,6660,6660,6660,0
20231030,153400,1092525970,6660,6660,6660,6660,0
20231030,153300,1092525970,6660,6660,6660,6660,0
20231030,153200,1092525970,6660,6660,6660,6660,0
20231030,153100,1092525970,6660,6660,6660,6660,0
20231030,153000,1092525970,6660,6660,6660,6660,5274
20231030,152900,1057401130,6730,6730,6730,6730,0
20231030,152800,1057401130,6730,6730,6730,6730,0
20231030,152700,1057401130,6730,6730,6730,6730,0
20231030,152600,1057401130,6730,6730,6730,6730,0
20231030,152500,1057401130,6730,6730,6730,6730,0
20231030,152400,1057401130,6730,6730,6730,6730,0
20231030,152300,1057401130,6730,6730,6730,6730,0
20231030,152200,1057401130,6730,6730,6730,6730,0
20231030,152100,1057401130,6730,6730,6730,6730,0
20231030,152000,1057401130,6730,6730,6730,6730,0
20231030,151900,1057401130,6730,6750,6750,6730,73
20231030,151800,1056909340,6740,6730,6740,6720,639
20231030,151700,1052609060,6730,6730,6740,6720,303
20231030,151600,1050568440,6740,6740,6740,6740,10
20231030,151500,1050501040,6740,6740,6740,6730,194
20231030,151400,1049194290,6730,6730,6730,6720,1959
20231030,151300,1036010230,6730,6730,6730,6730,311
20231030,151200,1033917200,6720,6730,6730,6720,11
20231030,151100,1033843270,6730,6720,6730,6700,201
20231030,151000,1032495520,6720,6720,6720,6720,261
20231030,150900,1030741600,6730,6730,6730,6730,2
20231030,150800,1030728140,6740,6740,6740,6740,1
20231030,150700,1030721400,6700,6720,6720,6700,1442
20231030,150600,1021059110,6710,6720,6720,6710,543
20231030,150500,1017414680,6710,6730,6730,6710,200
20231030,150400,1016072080,6720,6720,6720,6720,695
20231030,150300,1011401680,6730,6730,6730,6730,396
20231030,150200,1008736600,6730,6750,6750,6730,243
20231030,150100,1007101190,6750,6750,6750,6750,3
20231030,150000,1007080940,6750,6750,6750,6750,0
20231030,145900,1007080940,6750,6750,6750,6750,0
20231030,145800,1007080940,6750,6750,6750,6750,68
20231030,145700,1006621940,6760,6750,6760,6750,192
20231030,145600,1005325910,6750,6740,6750,6740,100
20231030,145500,1004651600,6730,6730,6730,6730,1
20231030,145400,1004644870,6720,6730,6730,6720,110
20231030,145300,1003905570,6730,6730,6730,6730,121
20231030,145200,1003091240,6730,6730,6730,6730,10
20231030,145100,1003023940,6740,6740,6740,6740,1
20231030,145000,1003017200,6730,6730,6730,6730,1
20231030,144900,1003010470,6730,6720,6730,6720,116
20231030,144800,1002230650,6720,6720,6720,6720,7
20231030,144700,1002183610,6720,6750,6750,6720,326
20231030,144600,999990540,6730,6750,6750,6730,165
20231030,144500,998878690,6750,6750,6750,6750,0
20231030,144400,998878690,6750,6750,6750,6750,154
20231030,144300,997839190,6760,6760,6760,6760,30
20231030,144200,997636390,6760,6750,6760,6750,3
20231030,144100,997616120,6760,6760,6760,6760,42
20231030,144000,997332200,6770,6770,6770,6770,300
20231030,143900,995301200,6760,6770,6770,6750,345
20231030,143800,992969450,6760,6760,6760,6760,5
20231030,143700,992935650,6760,6770,6770,6760,205
20231030,143600,991547810,6770,6750,6770,6750,234
20231030,143500,989967270,6750,6760,6760,6750,487
20231030,143400,986675240,6760,6760,6760,6750,77
20231030,143300,986155420,6760,6760,6760,6760,100
20231030,143200,985479420,6760,6760,6760,6760,120
20231030,143100,984668220,6760,6760,6760,6760,1
20231030,143000,984661460,6760,6760,6760,6760,15
20231030,142900,984560060,6760,6760,6760,6760,102
20231030,142800,983870540,6770,6770,6770,6770,0
20231030,142700,983870540,6770,6740,6770,6740,593
20231030,142600,979873660,6760,6750,6760,6740,534
20231030,142500,976272620,6770,6770,6770,6770,200
20231030,142400,974918620,6770,6760,6770,6760,250
20231030,142300,973227120,6750,6760,6760,6750,10
20231030,142200,973159600,6750,6750,6750,6750,0
20231030,142100,973159600,6750,6780,6780,6750,500
20231030,142000,969778800,6780,6780,6780,6780,197
20231030,141900,968443140,6780,6770,6780,6770,559
20231030,141800,964653270,6770,6760,6770,6760,170
20231030,141700,963502850,6730,6750,6750,6730,509
20231030,141600,960073240,6750,6760,6760,6750,100
20231030,141500,959397640,6760,6760,6760,6760,48
20231030,141400,959073160,6750,6770,6770,6750,1866
20231030,141300,946461300,6770,6740,6770,6740,101
20231030,141200,945778040,6730,6770,6770,6730,513
20231030,141100,942315990,6770,6770,6770,6750,148
20231030,141000,941315400,6770,6770,6770,6770,43
20231030,140900,941024290,6780,6780,6780,6780,9
20231030,140800,940963270,6780,6800,6800,6780,807
20231030,140700,935484010,6810,6810,6810,6810,10
20231030,140600,935415910,6810,6810,6810,6810,0
20231030,140500,935415910,6810,6810,6810,6810,10
20231030,140400,935347810,6820,6800,6820,6800,466
20231030,140300,932178410,6800,6800,6800,6800,754
20231030,140200,927051210,6830,6830,6830,6830,10
20231030,140100,926982910,6830,6830,6830,6830,4
20231030,140000,926955590,6830,6790,6830,6790,630
20231030,135900,922661280,6790,6800,6800,6790,384
20231030,135800,920051380,6800,6800,6800,6800,0
20231030,135700,920051380,6800,6800,6800,6800,10
20231030,135600,919983380,6800,6800,6800,6800,162
20231030,135500,918881780,6810,6810,6810,6810,52
20231030,135400,918527660,6810,6810,6810,6810,745
20231030,135300,913454210,6810,6810,6810,6810,228
20231030,135200,911901530,6810,6810,6810,6810,123
20231030,135100,911063900,6810,6790,6810,6780,538
20231030,135000,907400740,6780,6780,6780,6780,48
20231030,134900,907075300,6770,6770,6770,6770,3
20231030,134800,907054990,6790,6780,6790,6780,17
20231030,134700,906939720,6780,6780,6780,6780,0
20231030,134600,906939720,6780,6780,6780,6780,0
20231030,134500,906939720,6780,6780,6780,6780,13
20231030,134400,906851580,6780,6790,6790,6780,108
20231030,134300,906119130,6790,6790,6790,6780,421
20231030,134200,903261200,6810,6790,6810,6790,21
20231030,134100,903118290,6790,6800,6800,6790,529
20231030,134000,899526110,6790,6810,6810,6790,1793
20231030,133900,887338710,6810,6820,6820,6810,75
20231030,133800,886827290,6820,6820,6820,6820,15
20231030,133700,886724990,6810,6800,6810,6800,247
20231030,133600,885045380,6810,6810,6810,6810,15
20231030,133500,884943230,6810,6810,6810,6810,103
20231030,133400,884241800,6810,6820,6820,6810,108
20231030,133300,883505490,6820,6820,6820,6820,2
20231030,133200,883491850,6820,6820,6820,6820,24
20231030,133100,883328170,6820,6820,6820,6820,16
20231030,133000,883219050,6820,6830,6840,6820,433
20231030,132900,880262660,6840,6860,6860,6840,503
20231030,132800,876817580,6860,6870,6870,6860,450
20231030,132700,873726900,6880,6890,6900,6880,184
20231030,132600,872460530,6890,6880,6890,6880,1578
20231030,132500,861602860,6870,6850,6870,6840,372
20231030,132400,859054180,6850,6850,6860,6850,121
20231030,132300,858225240,6850,6840,6850,6840,225
20231030,132200,856684410,6830,6860,6860,6830,1447
20231030,132100,846769000,6860,6870,6880,6830,866
20231030,132000,840834760,6870,6800,6990,6800,14632
20231030,131900,739918120,6800,6800,6800,6800,14
20231030,131800,739822920,6800,6800,6800,6770,182
20231030,131700,738589790,6800,6810,6810,6790,273
20231030,131600,736735800,6810,6770,6820,6770,2641
20231030,131500,718786220,6760,6770,6770,6760,142
20231030,131400,717825980,6770,6770,6770,6770,2
20231030,131300,717812440,6760,6760,6760,6760,0
20231030,131200,717812440,6760,6760,6760,6760,10
20231030,131100,717744840,6760,6760,6760,6760,110
20231030,131000,717001240,6760,6760,6760,6760,0
20231030,130900,717001240,6760,6760,6760,6760,0
20231030,130800,717001240,6760,6760,6760,6760,107
20231030,130700,716277920,6750,6760,6760,6750,160
20231030,130600,715196920,6730,6730,6730,6730,202
20231030,130500,713837460,6730,6750,6750,6730,100
20231030,130400,713163660,6760,6750,6760,6730,40
20231030,130300,712893460,6750,6750,6750,6750,0
20231030,130200,712893460,6750,6750,6750,6750,1
20231030,130100,712886710,6750,6750,6750,6740,299
20231030,130000,710871280,6750,6760,6760,6750,29
20231030,125900,710675510,6760,6750,6760,6750,97
20231030,125800,710019800,6760,6760,6760,6750,104
20231030,125700,709317760,6760,6760,6760,6760,21
20231030,125600,709175800,6770,6770,6770,6770,0
20231030,125500,709175800,6770,6770,6770,6770,2
20231030,125400,709162260,6770,6770,6770,6770,1
20231030,125300,709155490,6750,6750,6750,6750,0
20231030,125200,709155490,6750,6750,6750,6750,30
20231030,125100,708952990,6770,6760,6770,6750,71
20231030,125000,708473670,6760,6760,6760,6760,142
20231030,124900,707513750,6750,6760,6760,6750,196
20231030,124800,706190690,6760,6760,6760,6760,63
20231030,124700,705764810,6750,6750,6750,6750,0
20231030,124600,705764810,6750,6760,6760,6750,1143
20231030,124500,698045130,6760,6760,6760,6760,60
20231030,124400,697639530,6770,6770,6770,6770,0
20231030,124300,697639530,6770,6770,6770,6770,1
20231030,124200,697632760,6770,6780,6780,6770,3
20231030,124100,697612430,6780,6780,6780,6780,1
20231030,124000,697605650,6770,6770,6770,6770,62
20231030,123900,697185910,6780,6780,6780,6780,0
20231030,123800,697185910,6780,6780,6780,6780,50
20231030,123700,696846910,6760,6780,6780,6760,440
20231030,123600,693872450,6780,6780,6780,6780,3
20231030,123500,693852110,6770,6790,6790,6770,325
20231030,123400,691651460,6790,6790,6790,6790,0
20231030,123300,691651460,6790,6790,6790,6790,111
20231030,123200,690897770,6790,6780,6790,6780,138
20231030,123100,689961750,6790,6790,6790,6790,1
20231030,123000,689954960,6780,6780,6780,6780,62
20231030,122900,689534600,6770,6770,6770,6770,10
20231030,122800,689466900,6780,6780,6780,6780,0
20231030,122700,689466900,6780,6780,6780,6780,62
20231030,122600,689046540,6780,6780,6780,6780,0
20231030,122500,689046540,6780,6780,6790,6780,42
20231030,122400,688761770,6780,6780,6780,6780,72
20231030,122300,688273610,6770,6770,6790,6770,63
20231030,122200,687846360,6760,6770,6770,6760,129
20231030,122100,686973530,6770,6770,6770,6770,1
20231030,122000,686966760,6780,6780,6780,6780,118
20231030,121900,686166720,6770,6780,6780,6770,20
20231030,121800,686031150,6780,6780,6780,6780,63
20231030,121700,685604010,6760,6770,6770,6760,250
20231030,121600,683912200,6790,6790,6790,6790,0
20231030,121500,683912200,6790,6780,6790,6780,59
20231030,121400,683511680,6780,6770,6780,6770,11
20231030,121300,683437200,6770,6770,6770,6770,66
20231030,121200,682990380,6780,6780,6780,6780,10
20231030,121100,682922580,6790,6790,6790,6790,0
20231030,121000,682922580,6790,6790,6790,6790,60
20231030,120900,682515180,6790,6780,6790,6780,280
20231030,120800,680614380,6780,6770,6780,6770,636
20231030,120700,676303300,6770,6770,6770,6770,149
20231030,120600,675294570,6780,6780,6780,6780,23
20231030,120500,675138630,6780,6780,6780,6780,0
20231030,120400,675138630,6780,6780,6780,6780,82
20231030,120300,674582670,6780,6780,6780,6780,30
20231030,120200,674379270,6800,6800,6800,6800,0
20231030,120100,674379270,6800,6800,6800,6800,0
20231030,120000,674379270,6800,6800,6800,6800,0
20231030,115900,674379270,6800,6800,6800,6800,0
20231030,115800,674379270,6800,6800,6800,6800,5
20231030,115700,674345270,6800,6800,6800,6800,2
20231030,115600,674331670,6780,6800,6800,6780,496
20231030,115500,670961630,6800,6780,6800,6780,103
20231030,115400,670261530,6790,6790,6790,6790,15
20231030,115300,670159680,6790,6780,6790,6770,414
20231030,115200,667356030,6770,6770,6770,6770,26
20231030,115100,667180010,6760,6770,6770,6760,132
20231030,115000,666287170,6770,6770,6770,6770,130
20231030,114900,665407070,6770,6770,6770,6770,127
20231030,114800,664547280,6750,6750,6760,6750,179
20231030,114700,663338680,6750,6750,6750,6750,20
20231030,114600,663203680,6750,6780,6780,6750,282
20231030,114500,661292770,6790,6790,6790,6790,67
20231030,114400,660837840,6800,6800,6800,6800,27
20231030,114300,660654240,6800,6830,6830,6790,181
20231030,114200,659421860,6830,6810,6830,6810,272
20231030,114100,657564240,6820,6800,6820,6790,1544
20231030,114000,647040430,6810,6830,6830,6800,308
20231030,113900,644945900,6820,6790,6830,6790,311
20231030,113800,642831860,6790,6880,6880,6790,1486
20231030,113700,632702940,6880,6770,6880,6730,5070
20231030,113600,598115090,6790,6740,6790,6740,1524
20231030,113500,587795520,6740,6740,6740,6740,0
20231030,113400,587795520,6740,6740,6740,6740,50
20231030,113300,587458520,6710,6710,6710,6710,946
20231030,113200,581110860,6730,6730,6730,6730,2
20231030,113100,581097400,6700,6700,6700,6700,0
20231030,113000,581097400,6700,6730,6730,6700,1914
20231030,112900,568265130,6730,6740,6740,6730,849
20231030,112800,562542900,6740,6740,6740,6740,0
20231030,112700,562542900,6740,6740,6740,6740,0
20231030,112600,562542900,6740,6740,6740,6740,0
20231030,112500,562542900,6740,6740,6740,6740,30
20231030,112400,562340700,6740,6740,6740,6740,6
20231030,112300,562300260,6740,6740,6740,6740,8
20231030,112200,562246340,6750,6740,6750,6740,903
20231030,112100,556158510,6750,6750,6750,6750,31
20231030,112000,555949260,6750,6750,6750,6750,40
20231030,111900,555679260,6750,6750,6750,6750,100
20231030,111800,555004260,6750,6760,6760,6750,10
20231030,111700,554936750,6750,6760,6760,6750,3
20231030,111600,554916480,6750,6750,6750,6750,11
20231030,111500,554842230,6760,6750,6760,6750,130
20231030,111400,553964230,6750,6760,6760,6750,61
20231030,111300,553552170,6760,6760,6760,6760,341
20231030,111200,551247010,6760,6760,6760,6760,50
20231030,111100,550909010,6760,6750,6770,6750,836
20231030,111000,545262630,6760,6770,6770,6760,220
20231030,110900,543774310,6770,6780,6780,6770,2
20231030,110800,543760760,6780,6780,6780,6780,4
20231030,110700,543733640,6780,6780,6780,6780,1
20231030,110600,543726860,6760,6760,6760,6760,7
20231030,110500,543679540,6760,6760,6760,6760,1
20231030,110400,543672780,6760,6760,6780,6760,3236
20231030,110300,521765970,6760,6760,6760,6760,206
20231030,110200,520373410,6760,6760,6760,6760,3
20231030,110100,520353130,6770,6760,6770,6760,31
20231030,110000,520143270,6760,6760,6760,6760,0
20231030,105900,520143270,6760,6770,6770,6760,114
20231030,105800,519372510,6760,6760,6760,6760,469
20231030,105700,516202070,6760,6760,6760,6760,0
20231030,105600,516202070,6760,6760,6760,6760,0
20231030,105500,516202070,6760,6760,6760,6760,310
20231030,105400,514106470,6750,6750,6750,6750,10
20231030,105300,514038970,6750,6750,6750,6750,230
20231030,105200,512486470,6750,6740,6750,6740,498
20231030,105100,509128450,6740,6730,6740,6730,199
20231030,105000,507787200,6740,6740,6740,6740,5
20231030,104900,507753500,6730,6730,6730,6730,1
20231030,104800,507746770,6740,6740,6740,6740,0
20231030,104700,507746770,6740,6740,6740,6740,51
20231030,104600,507403030,6740,6740,6740,6740,205
20231030,104500,506021330,6740,6730,6740,6730,99
20231030,104400,505354940,6740,6740,6750,6740,613
20231030,104300,501221270,6740,6750,6750,6740,54
20231030,104200,500857170,6760,6750,6760,6750,7
20231030,104100,500809910,6760,6760,6760,6760,58
20231030,104000,500417830,6750,6760,6770,6750,219
20231030,103900,498936860,6760,6750,6760,6740,471
20231030,103800,495760870,6750,6760,6760,6740,1134
20231030,103700,488108760,6760,6760,6770,6760,730
20231030,103600,483171060,6760,6770,6780,6760,1492
20231030,103500,473080680,6780,6770,6780,6760,960
20231030,103400,466582240,6760,6770,6770,6760,1151
20231030,103300,458794390,6770,6770,6780,6770,730
20231030,103200,453852280,6770,6760,6780,6760,1147
20231030,103100,446094230,6780,6730,6780,6710,5092
20231030,103000,411735510,6720,6730,6730,6710,259
20231030,102900,409995140,6730,6670,6730,6670,4346
20231030,102800,380830740,6670,6670,6670,6670,30
20231030,102700,380630640,6670,6670,6670,6670,96
20231030,102600,379990320,6670,6670,6670,6670,3
20231030,102500,379970310,6670,6650,6670,6650,106
20231030,102400,379265210,6660,6660,6670,6660,310
20231030,102300,377200560,6660,6660,6660,6660,5
20231030,102200,377167260,6660,6660,6660,6660,17
20231030,102100,377054040,6660,6650,6660,6650,115
20231030,102000,376288150,6650,6650,6650,6650,11
20231030,101900,376215000,6650,6660,6660,6650,193
20231030,101800,374929660,6660,6660,6660,6660,0
20231030,101700,374929660,6660,6660,6660,6660,0
20231030,101600,374929660,6660,6670,6670,6660,6
20231030,101500,374889650,6670,6660,6670,6660,80
20231030,101400,374356550,6670,6670,6670,6670,201
20231030,101300,373015880,6660,6660,6660,6660,71
20231030,101200,372543020,6660,6660,6660,6660,58
20231030,101100,372156740,6670,6670,6670,6660,17
20231030,101000,372043500,6660,6660,6660,6660,147
20231030,100900,371064480,6650,6650,6650,6650,0
20231030,100800,371064480,6650,6650,6650,6650,0
20231030,100700,371064480,6650,6650,6650,6650,0
20231030,100600,371064480,6650,6650,6650,6650,0
20231030,100500,371064480,6650,6660,6660,6650,287
20231030,100400,369155780,6650,6660,6660,6650,322
20231030,100300,367011820,6660,6660,6660,6660,0
20231030,100200,367011820,6660,6650,6660,6650,319
20231030,100100,364888080,6650,6660,6660,6650,229
20231030,100000,363363230,6660,6670,6670,6660,109
20231030,095900,362636310,6670,6670,6670,6670,9
20231030,095800,362576280,6670,6670,6670,6670,4
20231030,095700,362549600,6670,6670,6670,6670,49
20231030,095600,362222770,6670,6660,6670,6660,1881
20231030,095500,349690170,6650,6650,6650,6650,25
20231030,095400,349523920,6650,6650,6650,6650,9
20231030,095300,349464070,6650,6650,6650,6650,222
20231030,095200,347987770,6650,6640,6650,6640,679
20231030,095100,343479200,6640,6640,6640,6640,425
20231030,095000,340657200,6640,6620,6640,6620,1331
20231030,094900,331840310,6630,6620,6630,6620,101
20231030,094800,331171680,6620,6630,6630,6620,868
20231030,094700,325425210,6640,6640,6640,6640,10
20231030,094600,325358810,6640,6640,6640,6640,222
20231030,094500,323884730,6620,6620,6640,6620,264
20231030,094400,322134890,6620,6620,6620,6620,430
20231030,094300,319288290,6620,6610,6620,6610,845
20231030,094200,313699210,6610,6620,6620,6610,164
20231030,094100,312613730,6620,6630,6630,6620,101
20231030,094000,311944300,6630,6630,6640,6620,1182
20231030,093900,304118380,6630,6620,6630,6620,710
20231030,093800,299416010,6620,6620,6620,6620,214
20231030,093700,297999330,6620,6640,6640,6620,264
20231030,093600,296250290,6640,6640,6640,6630,8
20231030,093500,296197190,6640,6620,6640,6610,3245
20231030,093400,274725380,6620,6630,6630,6620,968
20231030,093300,268316720,6610,6660,6670,6600,5944
20231030,093200,228950220,6660,6660,6660,6660,110
20231030,093100,228217620,6660,6640,6660,6630,157
20231030,093000,227174650,6640,6650,6650,6640,1032
20231030,092900,220321710,6640,6650,6660,6640,752
20231030,092800,215325700,6660,6660,6660,6660,195
20231030,092700,214027000,6660,6670,6670,6660,14
20231030,092600,213933730,6670,6670,6680,6650,285
20231030,092500,212034560,6670,6670,6690,6670,117
20231030,092400,211253540,6670,6710,6710,6670,2059
20231030,092300,197465290,6700,6710,6710,6700,296
20231030,092200,195482000,6710,6710,6720,6700,269
20231030,092100,193677200,6710,6710,6710,6710,21
20231030,092000,193536290,6710,6720,6720,6710,493
20231030,091900,190227070,6710,6710,6720,6710,214
20231030,091800,188791120,6700,6700,6710,6700,852
20231030,091700,183080110,6690,6700,6700,6690,10
20231030,091600,183013170,6700,6690,6700,6690,182
20231030,091500,181794290,6680,6670,6680,6670,235
20231030,091400,180225340,6680,6670,6680,6670,4
20231030,091300,180198650,6670,6660,6670,6660,372
20231030,091200,177721080,6660,6660,6660,6650,140
20231030,091100,176790060,6670,6650,6670,6650,110
20231030,091000,176058360,6640,6650,6650,6640,663
20231030,090900,171655180,6640,6650,6670,6630,1572
20231030,090800,161216640,6650,6680,6680,6650,7286
20231030,090700,112728070,6690,6710,6710,6690,4160
20231030,090600,84872220,6710,6710,6710,6700,381
20231030,090500,82315730,6700,6700,6710,6700,693
20231030,090400,77672620,6700,6710,6710,6690,2740
20231030,090300,59320620,6720,6730,6730,6720,1011
20231030,090200,52526150,6720,6690,6730,6690,1212
20231030,090100,44388380,6680,6690,6700,6660,804
20231030,090000,39024550,6690,6650,6690,6650,4995