KissMeData/206650/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203500,3400823440,9860,9860,9860,9860,8219
20231030,203400,3400823440,9860,9860,9860,9860,0
20231030,203300,3400823440,9860,9860,9860,9860,0
20231030,203200,3400823440,9860,9860,9860,9860,0
20231030,203100,3400823440,9860,9860,9860,9860,0
20231030,203000,3400823440,9860,9860,9860,9860,0
20231030,202900,3400823440,9860,9860,9860,9860,0
20231030,202800,3400823440,9860,9860,9860,9860,0
20231030,202700,3400823440,9860,9860,9860,9860,0
20231030,202600,3400823440,9860,9860,9860,9860,0
20231030,202500,3400823440,9860,9860,9860,9860,0
20231030,202400,3400823440,9860,9860,9860,9860,0
20231030,202300,3400823440,9860,9860,9860,9860,0
20231030,202200,3400823440,9860,9860,9860,9860,0
20231030,202100,3400823440,9860,9860,9860,9860,0
20231030,202000,3400823440,9860,9860,9860,9860,0
20231030,201900,3400823440,9860,9860,9860,9860,0
20231030,201800,3400823440,9860,9860,9860,9860,0
20231030,201700,3400823440,9860,9860,9860,9860,0
20231030,201600,3400823440,9860,9860,9860,9860,0
20231030,201500,3400823440,9860,9860,9860,9860,0
20231030,201400,3400823440,9860,9860,9860,9860,0
20231030,201300,3400823440,9860,9860,9860,9860,0
20231030,201200,3400823440,9860,9860,9860,9860,0
20231030,201100,3400823440,9860,9860,9860,9860,0
20231030,201000,3400823440,9860,9860,9860,9860,0
20231030,200900,3400823440,9860,9860,9860,9860,0
20231030,200800,3400823440,9860,9860,9860,9860,0
20231030,200700,3400823440,9860,9860,9860,9860,0
20231030,200600,3400823440,9860,9860,9860,9860,0
20231030,200500,3400823440,9860,9860,9860,9860,8219
20231030,200400,3400823440,9860,9860,9860,9860,0
20231030,200300,3400823440,9860,9860,9860,9860,0
20231030,200200,3400823440,9860,9860,9860,9860,0
20231030,200100,3400823440,9860,9860,9860,9860,0
20231030,200000,3400823440,9860,9860,9860,9860,0
20231030,195900,3400823440,9860,9860,9860,9860,0
20231030,195800,3400823440,9860,9860,9860,9860,0
20231030,195700,3400823440,9860,9860,9860,9860,0
20231030,195600,3400823440,9860,9860,9860,9860,0
20231030,195500,3400823440,9860,9860,9860,9860,0
20231030,195400,3400823440,9860,9860,9860,9860,0
20231030,195300,3400823440,9860,9860,9860,9860,0
20231030,195200,3400823440,9860,9860,9860,9860,0
20231030,195100,3400823440,9860,9860,9860,9860,0
20231030,195000,3400823440,9860,9860,9860,9860,0
20231030,194900,3400823440,9860,9860,9860,9860,0
20231030,194800,3400823440,9860,9860,9860,9860,0
20231030,194700,3400823440,9860,9860,9860,9860,0
20231030,194600,3400823440,9860,9860,9860,9860,0
20231030,194500,3400823440,9860,9860,9860,9860,0
20231030,194400,3400823440,9860,9860,9860,9860,0
20231030,194300,3400823440,9860,9860,9860,9860,0
20231030,194200,3400823440,9860,9860,9860,9860,0
20231030,194100,3400823440,9860,9860,9860,9860,0
20231030,194000,3400823440,9860,9860,9860,9860,0
20231030,193900,3400823440,9860,9860,9860,9860,0
20231030,193800,3400823440,9860,9860,9860,9860,0
20231030,193700,3400823440,9860,9860,9860,9860,0
20231030,193600,3400823440,9860,9860,9860,9860,0
20231030,193500,3400823440,9860,9860,9860,9860,8219
20231030,193400,3400823440,9860,9860,9860,9860,0
20231030,193300,3400823440,9860,9860,9860,9860,0
20231030,193200,3400823440,9860,9860,9860,9860,0
20231030,193100,3400823440,9860,9860,9860,9860,0
20231030,193000,3400823440,9860,9860,9860,9860,0
20231030,192900,3400823440,9860,9860,9860,9860,0
20231030,192800,3400823440,9860,9860,9860,9860,0
20231030,192700,3400823440,9860,9860,9860,9860,0
20231030,192600,3400823440,9860,9860,9860,9860,0
20231030,192500,3400823440,9860,9860,9860,9860,0
20231030,192400,3400823440,9860,9860,9860,9860,0
20231030,192300,3400823440,9860,9860,9860,9860,0
20231030,192200,3400823440,9860,9860,9860,9860,0
20231030,192100,3400823440,9860,9860,9860,9860,0
20231030,192000,3400823440,9860,9860,9860,9860,0
20231030,191900,3400823440,9860,9860,9860,9860,0
20231030,191800,3400823440,9860,9860,9860,9860,0
20231030,191700,3400823440,9860,9860,9860,9860,0
20231030,191600,3400823440,9860,9860,9860,9860,0
20231030,191500,3400823440,9860,9860,9860,9860,0
20231030,191400,3400823440,9860,9860,9860,9860,0
20231030,191300,3400823440,9860,9860,9860,9860,0
20231030,191200,3400823440,9860,9860,9860,9860,0
20231030,191100,3400823440,9860,9860,9860,9860,0
20231030,191000,3400823440,9860,9860,9860,9860,0
20231030,190900,3400823440,9860,9860,9860,9860,0
20231030,190800,3400823440,9860,9860,9860,9860,0
20231030,190700,3400823440,9860,9860,9860,9860,0
20231030,190600,3400823440,9860,9860,9860,9860,0
20231030,190500,3400823440,9860,9860,9860,9860,8219
20231030,190400,3400823440,9860,9860,9860,9860,0
20231030,190300,3400823440,9860,9860,9860,9860,0
20231030,190200,3400823440,9860,9860,9860,9860,0
20231030,190100,3400823440,9860,9860,9860,9860,0
20231030,190000,3400823440,9860,9860,9860,9860,0
20231030,185900,3400823440,9860,9860,9860,9860,0
20231030,185800,3400823440,9860,9860,9860,9860,0
20231030,185700,3400823440,9860,9860,9860,9860,0
20231030,185600,3400823440,9860,9860,9860,9860,0
20231030,185500,3400823440,9860,9860,9860,9860,0
20231030,185400,3400823440,9860,9860,9860,9860,0
20231030,185300,3400823440,9860,9860,9860,9860,0
20231030,185200,3400823440,9860,9860,9860,9860,0
20231030,185100,3400823440,9860,9860,9860,9860,0
20231030,185000,3400823440,9860,9860,9860,9860,0
20231030,184900,3400823440,9860,9860,9860,9860,0
20231030,184800,3400823440,9860,9860,9860,9860,0
20231030,184700,3400823440,9860,9860,9860,9860,0
20231030,184600,3400823440,9860,9860,9860,9860,0
20231030,184500,3400823440,9860,9860,9860,9860,0
20231030,184400,3400823440,9860,9860,9860,9860,0
20231030,184300,3400823440,9860,9860,9860,9860,0
20231030,184200,3400823440,9860,9860,9860,9860,0
20231030,184100,3400823440,9860,9860,9860,9860,0
20231030,184000,3400823440,9860,9860,9860,9860,0
20231030,183900,3400823440,9860,9860,9860,9860,0
20231030,183800,3400823440,9860,9860,9860,9860,0
20231030,183700,3400823440,9860,9860,9860,9860,0
20231030,183600,3400823440,9860,9860,9860,9860,0
20231030,183500,3400823440,9860,9860,9860,9860,8219
20231030,183400,3400823440,9860,9860,9860,9860,0
20231030,183300,3400823440,9860,9860,9860,9860,0
20231030,183200,3400823440,9860,9860,9860,9860,0
20231030,183100,3400823440,9860,9860,9860,9860,0
20231030,183000,3400823440,9860,9860,9860,9860,0
20231030,182900,3400823440,9860,9860,9860,9860,0
20231030,182800,3400823440,9860,9860,9860,9860,0
20231030,182700,3400823440,9860,9860,9860,9860,0
20231030,182600,3400823440,9860,9860,9860,9860,0
20231030,182500,3400823440,9860,9860,9860,9860,0
20231030,182400,3400823440,9860,9860,9860,9860,0
20231030,182300,3400823440,9860,9860,9860,9860,0
20231030,182200,3400823440,9860,9860,9860,9860,0
20231030,182100,3400823440,9860,9860,9860,9860,0
20231030,182000,3400823440,9860,9860,9860,9860,0
20231030,181900,3400823440,9860,9860,9860,9860,0
20231030,181800,3400823440,9860,9860,9860,9860,0
20231030,181700,3400823440,9860,9860,9860,9860,0
20231030,181600,3400823440,9860,9860,9860,9860,0
20231030,181500,3400823440,9860,9860,9860,9860,0
20231030,181400,3400823440,9860,9860,9860,9860,0
20231030,181300,3400823440,9860,9860,9860,9860,0
20231030,181200,3400823440,9860,9860,9860,9860,0
20231030,181100,3400823440,9860,9860,9860,9860,0
20231030,181000,3400823440,9860,9860,9860,9860,0
20231030,180900,3400823440,9860,9860,9860,9860,0
20231030,180800,3400823440,9860,9860,9860,9860,0
20231030,180700,3400823440,9860,9860,9860,9860,0
20231030,180600,3400823440,9860,9860,9860,9860,0
20231030,180500,3400823440,9860,9860,9860,9860,8219
20231030,180400,3400823440,9860,9860,9860,9860,0
20231030,180300,3400823440,9860,9860,9860,9860,0
20231030,180200,3400823440,9860,9860,9860,9860,0
20231030,180100,3400823440,9860,9860,9860,9860,0
20231030,180000,3400823440,9860,9860,9860,9860,0
20231030,175900,3400823440,9860,9860,9860,9860,0
20231030,175800,3400823440,9860,9860,9860,9860,0
20231030,175700,3400823440,9860,9860,9860,9860,0
20231030,175600,3400823440,9860,9860,9860,9860,0
20231030,175500,3400823440,9860,9860,9860,9860,0
20231030,175400,3400823440,9860,9860,9860,9860,0
20231030,175300,3400823440,9860,9860,9860,9860,0
20231030,175200,3400823440,9860,9860,9860,9860,0
20231030,175100,3400823440,9860,9860,9860,9860,0
20231030,175000,3400823440,9860,9860,9860,9860,0
20231030,174900,3400823440,9860,9860,9860,9860,0
20231030,174800,3400823440,9860,9860,9860,9860,0
20231030,174700,3400823440,9860,9860,9860,9860,0
20231030,174600,3400823440,9860,9860,9860,9860,0
20231030,174500,3400823440,9860,9860,9860,9860,0
20231030,174400,3400823440,9860,9860,9860,9860,0
20231030,174300,3400823440,9860,9860,9860,9860,0
20231030,174200,3400823440,9860,9860,9860,9860,0
20231030,174100,3400823440,9860,9860,9860,9860,0
20231030,174000,3400823440,9860,9860,9860,9860,0
20231030,173900,3400823440,9860,9860,9860,9860,0
20231030,173800,3400823440,9860,9860,9860,9860,0
20231030,173700,3400823440,9860,9860,9860,9860,0
20231030,173600,3400823440,9860,9860,9860,9860,0
20231030,173500,3400823440,9860,9860,9860,9860,8219
20231030,173400,3400823440,9860,9860,9860,9860,0
20231030,173300,3400823440,9860,9860,9860,9860,0
20231030,173200,3400823440,9860,9860,9860,9860,0
20231030,173100,3400823440,9860,9860,9860,9860,0
20231030,173000,3400823440,9860,9860,9860,9860,0
20231030,172900,3400823440,9860,9860,9860,9860,0
20231030,172800,3400823440,9860,9860,9860,9860,0
20231030,172700,3400823440,9860,9860,9860,9860,0
20231030,172600,3400823440,9860,9860,9860,9860,0
20231030,172500,3400823440,9860,9860,9860,9860,0
20231030,172400,3400823440,9860,9860,9860,9860,0
20231030,172300,3400823440,9860,9860,9860,9860,0
20231030,172200,3400823440,9860,9860,9860,9860,0
20231030,172100,3400823440,9860,9860,9860,9860,0
20231030,172000,3400823440,9860,9860,9860,9860,0
20231030,171900,3400823440,9860,9860,9860,9860,0
20231030,171800,3400823440,9860,9860,9860,9860,0
20231030,171700,3400823440,9860,9860,9860,9860,0
20231030,171600,3400823440,9860,9860,9860,9860,0
20231030,171500,3400823440,9860,9860,9860,9860,0
20231030,171400,3400823440,9860,9860,9860,9860,0
20231030,171300,3400823440,9860,9860,9860,9860,0
20231030,171200,3400823440,9860,9860,9860,9860,0
20231030,171100,3400823440,9860,9860,9860,9860,0
20231030,171000,3400823440,9860,9860,9860,9860,0
20231030,170900,3400823440,9860,9860,9860,9860,0
20231030,170800,3400823440,9860,9860,9860,9860,0
20231030,170700,3400823440,9860,9860,9860,9860,0
20231030,170600,3400823440,9860,9860,9860,9860,0
20231030,170500,3400823440,9860,9860,9860,9860,8219
20231030,170400,3400823440,9860,9860,9860,9860,0
20231030,170300,3400823440,9860,9860,9860,9860,0
20231030,170200,3400823440,9860,9860,9860,9860,0
20231030,170100,3400823440,9860,9860,9860,9860,0
20231030,170000,3400823440,9860,9860,9860,9860,0
20231030,165900,3400823440,9860,9860,9860,9860,0
20231030,165800,3400823440,9860,9860,9860,9860,0
20231030,165700,3400823440,9860,9860,9860,9860,0
20231030,165600,3400823440,9860,9860,9860,9860,0
20231030,165500,3400823440,9860,9860,9860,9860,0
20231030,165400,3400823440,9860,9860,9860,9860,0
20231030,165300,3400823440,9860,9860,9860,9860,0
20231030,165200,3400823440,9860,9860,9860,9860,0
20231030,165100,3400823440,9860,9860,9860,9860,0
20231030,165000,3400823440,9860,9860,9860,9860,0
20231030,164900,3400823440,9860,9860,9860,9860,0
20231030,164800,3400823440,9860,9860,9860,9860,0
20231030,164700,3400823440,9860,9860,9860,9860,0
20231030,164600,3400823440,9860,9860,9860,9860,0
20231030,164500,3400823440,9860,9860,9860,9860,0
20231030,164400,3400823440,9860,9860,9860,9860,0
20231030,164300,3400823440,9860,9860,9860,9860,0
20231030,164200,3400823440,9860,9860,9860,9860,0
20231030,164100,3400823440,9860,9860,9860,9860,0
20231030,164000,3400823440,9860,9860,9860,9860,0
20231030,163900,3400823440,9860,9860,9860,9860,0
20231030,163800,3400823440,9860,9860,9860,9860,0
20231030,163700,3400823440,9860,9860,9860,9860,0
20231030,163600,3400823440,9860,9860,9860,9860,0
20231030,163500,3400823440,9860,9860,9860,9860,8219
20231030,163400,3400823440,9860,9860,9860,9860,0
20231030,163300,3400823440,9860,9860,9860,9860,0
20231030,163200,3400823440,9860,9860,9860,9860,0
20231030,163100,3400823440,9860,9860,9860,9860,0
20231030,163000,3400823440,9860,9860,9860,9860,0
20231030,162900,3400823440,9860,9860,9860,9860,0
20231030,162800,3400823440,9860,9860,9860,9860,0
20231030,162700,3400823440,9860,9860,9860,9860,0
20231030,162600,3400823440,9860,9860,9860,9860,0
20231030,162500,3400823440,9860,9860,9860,9860,0
20231030,162400,3400823440,9860,9860,9860,9860,0
20231030,162300,3400823440,9860,9860,9860,9860,0
20231030,162200,3400823440,9860,9860,9860,9860,0
20231030,162100,3400823440,9860,9860,9860,9860,0
20231030,162000,3400823440,9860,9860,9860,9860,0
20231030,161900,3400823440,9860,9860,9860,9860,0
20231030,161800,3400823440,9860,9860,9860,9860,0
20231030,161700,3400823440,9860,9860,9860,9860,0
20231030,161600,3400823440,9860,9860,9860,9860,0
20231030,161500,3400823440,9860,9860,9860,9860,0
20231030,161400,3400823440,9860,9860,9860,9860,0
20231030,161300,3400823440,9860,9860,9860,9860,0
20231030,161200,3400823440,9860,9860,9860,9860,0
20231030,161100,3400823440,9860,9860,9860,9860,0
20231030,161000,3400823440,9860,9860,9860,9860,0
20231030,160900,3400823440,9860,9860,9860,9860,0
20231030,160800,3400823440,9860,9860,9860,9860,0
20231030,160700,3400823440,9860,9860,9860,9860,0
20231030,160600,3400823440,9860,9860,9860,9860,0
20231030,160500,3400823440,9860,9860,9860,9860,8219
20231030,160400,3400823440,9860,9860,9860,9860,0
20231030,160300,3400823440,9860,9860,9860,9860,0
20231030,160200,3400823440,9860,9860,9860,9860,0
20231030,160100,3400823440,9860,9860,9860,9860,0
20231030,160000,3400823440,9860,9860,9860,9860,0
20231030,155900,3400823440,9860,9860,9860,9860,0
20231030,155800,3400823440,9860,9860,9860,9860,0
20231030,155700,3400823440,9860,9860,9860,9860,0
20231030,155600,3400823440,9860,9860,9860,9860,0
20231030,155500,3400823440,9860,9860,9860,9860,0
20231030,155400,3400823440,9860,9860,9860,9860,0
20231030,155300,3400823440,9860,9860,9860,9860,0
20231030,155200,3400823440,9860,9860,9860,9860,0
20231030,155100,3400823440,9860,9860,9860,9860,0
20231030,155000,3400823440,9860,9860,9860,9860,0
20231030,154900,3400823440,9860,9860,9860,9860,0
20231030,154800,3400823440,9860,9860,9860,9860,0
20231030,154700,3400823440,9860,9860,9860,9860,0
20231030,154600,3400823440,9860,9860,9860,9860,0
20231030,154500,3400823440,9860,9860,9860,9860,0
20231030,154400,3400823440,9860,9860,9860,9860,0
20231030,154300,3400823440,9860,9860,9860,9860,0
20231030,154200,3400823440,9860,9860,9860,9860,0
20231030,154100,3400823440,9860,9860,9860,9860,0
20231030,154000,3400823440,9860,9860,9860,9860,0
20231030,153900,3400823440,9860,9860,9860,9860,0
20231030,153800,3400823440,9860,9860,9860,9860,0
20231030,153700,3400823440,9860,9860,9860,9860,0
20231030,153600,3400823440,9860,9860,9860,9860,0
20231030,153500,3400823440,9860,9860,9860,9860,8219
20231030,153400,3400823440,9860,9860,9860,9860,0
20231030,153300,3400823440,9860,9860,9860,9860,0
20231030,153200,3400823440,9860,9860,9860,9860,0
20231030,153100,3400823440,9860,9860,9860,9860,0
20231030,153000,3400823440,9860,9860,9860,9860,8219
20231030,152900,3319784100,9800,9800,9800,9800,0
20231030,152800,3319784100,9800,9800,9800,9800,0
20231030,152700,3319784100,9800,9800,9800,9800,0
20231030,152600,3319784100,9800,9800,9800,9800,0
20231030,152500,3319784100,9800,9800,9800,9800,0
20231030,152400,3319784100,9800,9800,9800,9800,0
20231030,152300,3319784100,9800,9800,9800,9800,0
20231030,152200,3319784100,9800,9800,9800,9800,0
20231030,152100,3319784100,9800,9800,9800,9800,0
20231030,152000,3319784100,9800,9800,9800,9800,0
20231030,151900,3319784100,9800,9780,9800,9780,211
20231030,151800,3317717060,9800,9790,9800,9780,934
20231030,151700,3308564880,9780,9780,9780,9780,1908
20231030,151600,3289904640,9780,9780,9780,9780,125
20231030,151500,3288682140,9780,9780,9780,9780,111
20231030,151400,3287596560,9780,9770,9780,9760,1491
20231030,151300,3273038600,9760,9780,9780,9760,2182
20231030,151200,3251739260,9760,9760,9770,9760,275
20231030,151100,3249054510,9760,9790,9790,9760,355
20231030,151000,3245581720,9800,9800,9800,9790,1238
20231030,150900,3233452120,9830,9800,9830,9800,400
20231030,150800,3229529390,9800,9820,9820,9800,529
20231030,150700,3224339290,9820,9780,9820,9780,511
20231030,150600,3219334570,9770,9800,9800,9770,730
20231030,150500,3212189230,9810,9820,9820,9810,333
20231030,150400,3208920810,9820,9830,9830,9810,1127
20231030,150300,3197853060,9830,9830,9840,9830,369
20231030,150200,3194224730,9840,9850,9850,9840,739
20231030,150100,3186952830,9870,9850,9870,9850,683
20231030,150000,3180219700,9860,9880,9880,9860,137
20231030,145900,3178867140,9880,9870,9880,9870,262
20231030,145800,3176278600,9880,9860,9900,9860,1651
20231030,145700,3159970510,9860,9870,9870,9860,606
20231030,145600,3153991800,9890,9900,9900,9870,731
20231030,145500,3146765600,9900,9900,9900,9890,377
20231030,145400,3143036370,9900,9890,9900,9890,828
20231030,145300,3134841720,9890,9910,9910,9890,881
20231030,145200,3126120910,9910,9900,9910,9890,4730
20231030,145100,3079325000,9900,9900,9920,9900,1043
20231030,145000,3068996440,9900,9910,9910,9900,1270
20231030,144900,3056415440,9920,9920,9920,9910,459
20231030,144800,3051864160,9910,9900,9910,9870,1355
20231030,144700,3038456440,9900,9890,9900,9870,552
20231030,144600,3032997440,9880,9870,9900,9870,1612
20231030,144500,3017056270,9870,9870,9870,9860,556
20231030,144400,3011571180,9860,9850,9860,9850,240
20231030,144300,3009206720,9840,9840,9840,9840,10
20231030,144200,3009108320,9850,9850,9850,9840,1027
20231030,144100,2998999370,9850,9840,9850,9840,43
20231030,144000,2998575950,9850,9840,9850,9840,257
20231030,143900,2996046210,9850,9830,9850,9830,2033
20231030,143800,2976039320,9840,9840,9840,9840,0
20231030,143700,2976039320,9840,9830,9840,9830,97
20231030,143600,2975084850,9840,9840,9840,9840,19
20231030,143500,2974897890,9840,9840,9840,9840,288
20231030,143400,2972063970,9840,9840,9840,9830,597
20231030,143300,2966194490,9830,9830,9830,9830,525
20231030,143200,2961033740,9830,9810,9830,9810,317
20231030,143100,2957918670,9810,9830,9830,9810,4
20231030,143000,2957879410,9820,9820,9820,9820,135
20231030,142900,2956553710,9820,9830,9830,9820,948
20231030,142800,2947241550,9830,9830,9830,9830,115
20231030,142700,2946111100,9830,9820,9830,9820,763
20231030,142600,2938617540,9830,9840,9840,9830,786
20231030,142500,2930888060,9830,9830,9840,9830,215
20231030,142400,2928773660,9830,9830,9840,9830,131
20231030,142300,2927485920,9840,9830,9840,9820,410
20231030,142200,2923455520,9840,9830,9840,9830,422
20231030,142100,2919303710,9830,9830,9830,9830,130
20231030,142000,2918025810,9830,9830,9840,9830,573
20231030,141900,2912392190,9830,9830,9830,9830,291
20231030,141800,2909531660,9830,9830,9830,9830,135
20231030,141700,2908204610,9830,9830,9830,9830,96
20231030,141600,2907260930,9830,9830,9830,9830,189
20231030,141500,2905403060,9810,9820,9830,9810,336
20231030,141400,2902104110,9830,9830,9830,9830,100
20231030,141300,2901121110,9830,9840,9840,9830,510
20231030,141200,2896106050,9830,9830,9830,9830,1
20231030,141100,2896096220,9840,9830,9840,9830,293
20231030,141000,2893215110,9840,9830,9840,9830,98
20231030,140900,2892250820,9840,9830,9840,9830,217
20231030,140800,2890116710,9830,9830,9840,9830,509
20231030,140700,2885112220,9820,9820,9820,9800,333
20231030,140600,2881846430,9820,9820,9820,9800,1432
20231030,140500,2867800020,9830,9830,9830,9830,94
20231030,140400,2866876000,9830,9810,9830,9810,333
20231030,140300,2863607140,9810,9800,9810,9780,2539
20231030,140200,2838760390,9800,9800,9800,9800,102
20231030,140100,2837760790,9810,9810,9820,9800,176
20231030,140000,2836032720,9800,9810,9810,9800,799
20231030,135900,2828199770,9810,9830,9830,9810,1434
20231030,135800,2814123540,9830,9840,9840,9820,124
20231030,135700,2812904680,9840,9850,9850,9830,1806
20231030,135600,2795134970,9850,9860,9860,9850,1934
20231030,135500,2776075760,9870,9860,9870,9860,99
20231030,135400,2775099130,9880,9880,9880,9880,203
20231030,135300,2773093490,9880,9890,9890,9880,270
20231030,135200,2770423210,9890,9890,9890,9890,10
20231030,135100,2770324310,9890,9880,9890,9870,2116
20231030,135000,2749430570,9880,9890,9890,9880,257
20231030,134900,2746889520,9890,9890,9890,9890,98
20231030,134800,2745920300,9880,9880,9880,9880,94
20231030,134700,2744991580,9880,9880,9880,9880,175
20231030,134600,2743262580,9880,9880,9880,9880,134
20231030,134500,2741938660,9880,9880,9880,9880,4
20231030,134400,2741899140,9880,9890,9890,9880,484
20231030,134300,2737114370,9890,9890,9890,9890,129
20231030,134200,2735838560,9900,9900,9900,9890,496
20231030,134100,2730932160,9890,9890,9890,9890,741
20231030,134000,2723603670,9890,9890,9890,9880,211
20231030,133900,2721516890,9880,9880,9890,9880,891
20231030,133800,2712710840,9880,9880,9880,9880,343
20231030,133700,2709322000,9880,9880,9880,9870,529
20231030,133600,2704095680,9890,9880,9890,9880,251
20231030,133500,2701613720,9890,9890,9890,9890,1
20231030,133400,2701603830,9890,9880,9890,9880,268
20231030,133300,2698955070,9880,9890,9890,9880,48
20231030,133200,2698480640,9890,9890,9890,9880,474
20231030,133100,2693796290,9890,9890,9890,9890,578
20231030,133000,2688079870,9880,9880,9880,9880,110
20231030,132900,2686993070,9890,9890,9890,9880,420
20231030,132800,2682839370,9890,9880,9890,9880,120
20231030,132700,2681653580,9880,9880,9880,9880,251
20231030,132600,2679173700,9880,9880,9880,9880,502
20231030,132500,2674213940,9890,9890,9890,9890,106
20231030,132400,2673165600,9880,9880,9880,9880,321
20231030,132300,2669994120,9880,9870,9880,9870,25
20231030,132200,2669747130,9870,9870,9870,9870,445
20231030,132100,2665354980,9870,9870,9870,9870,179
20231030,132000,2663588250,9870,9870,9870,9860,303
20231030,131900,2660599660,9870,9870,9870,9870,114
20231030,131800,2659474480,9870,9870,9870,9870,180
20231030,131700,2657697880,9860,9870,9870,9860,503
20231030,131600,2652737400,9860,9870,9870,9860,19
20231030,131500,2652549970,9870,9870,9870,9870,398
20231030,131400,2648621710,9860,9860,9860,9860,59
20231030,131300,2648039970,9870,9860,9870,9860,104
20231030,131200,2647013590,9860,9870,9870,9860,98
20231030,131100,2646046430,9870,9870,9870,9870,182
20231030,131000,2644250090,9860,9860,9860,9860,77
20231030,130900,2643490870,9860,9870,9870,9860,511
20231030,130800,2638452370,9870,9870,9870,9870,313
20231030,130700,2635363060,9850,9870,9870,9850,2275
20231030,130600,2612929520,9870,9870,9870,9870,223
20231030,130500,2610728510,9880,9870,9880,9870,978
20231030,130400,2601072870,9870,9870,9870,9870,40
20231030,130300,2600678070,9870,9880,9880,9870,95
20231030,130200,2599739480,9880,9880,9880,9880,260
20231030,130100,2597170680,9870,9870,9870,9870,7
20231030,130000,2597101590,9870,9880,9880,9870,107
20231030,125900,2596044530,9870,9870,9870,9870,26
20231030,125800,2595787910,9880,9880,9890,9880,480
20231030,125700,2591044520,9880,9890,9890,9880,523
20231030,125600,2585872300,9890,9900,9900,9870,1198
20231030,125500,2574032670,9890,9880,9890,9880,336
20231030,125400,2570709720,9890,9890,9890,9890,4
20231030,125300,2570670160,9890,9890,9890,9890,89
20231030,125200,2569789950,9890,9890,9890,9890,198
20231030,125100,2567831730,9890,9890,9890,9860,4156
20231030,125000,2526805160,9890,9890,9890,9890,40
20231030,124900,2526409560,9890,9890,9890,9890,184
20231030,124800,2524589800,9880,9890,9890,9880,296
20231030,124700,2521664300,9890,9890,9890,9890,16
20231030,124600,2521506060,9890,9900,9900,9890,340
20231030,124500,2518142500,9900,9890,9900,9890,351
20231030,124400,2514668600,9900,9900,9900,9900,104
20231030,124300,2513639000,9900,9900,9900,9900,650
20231030,124200,2507204000,9900,9900,9900,9890,172
20231030,124100,2505501210,9900,9900,9900,9900,94
20231030,124000,2504570610,9900,9900,9900,9900,1
20231030,123900,2504560710,9890,9900,9900,9890,358
20231030,123800,2501016550,9900,9890,9900,9890,596
20231030,123700,2495121050,9900,9900,9900,9900,214
20231030,123600,2493002450,9910,9910,9910,9900,313
20231030,123500,2489900830,9910,9910,9910,9910,490
20231030,123400,2485044930,9920,9920,9920,9910,519
20231030,123300,2479898580,9920,9920,9920,9920,104
20231030,123200,2478866900,9910,9910,9910,9910,21
20231030,123100,2478658790,9910,9910,9910,9900,554
20231030,123000,2473172060,9910,9920,9920,9910,413
20231030,122900,2469078760,9910,9910,9910,9910,135
20231030,122800,2467740910,9900,9900,9910,9900,319
20231030,122700,2464581800,9910,9900,9910,9900,317
20231030,122600,2461442540,9910,9910,9910,9910,390
20231030,122500,2457577640,9910,9900,9910,9900,2469
20231030,122400,2433134020,9910,9900,9910,9900,291
20231030,122300,2430250220,9900,9900,9900,9900,1934
20231030,122200,2411103620,9900,9900,9900,9900,200
20231030,122100,2409123620,9900,9900,9900,9900,110
20231030,122000,2408034620,9900,9900,9910,9900,299
20231030,121900,2405074420,9890,9880,9890,9870,992
20231030,121800,2395266470,9860,9890,9890,9860,2009
20231030,121700,2375437570,9890,9880,9890,9880,538
20231030,121600,2370121250,9890,9900,9900,9890,2485
20231030,121500,2345541450,9890,9910,9910,9890,548
20231030,121400,2340114660,9910,9900,9910,9900,258
20231030,121300,2337559580,9900,9910,9910,9900,320
20231030,121200,2334388980,9910,9910,9910,9900,777
20231030,121100,2326689240,9910,9910,9910,9910,113
20231030,121000,2325569410,9920,9900,9940,9900,1433
20231030,120900,2311356950,9890,9900,9900,9890,314
20231030,120800,2308248370,9900,9900,9900,9900,115
20231030,120700,2307109870,9900,9880,9900,9880,1117
20231030,120600,2296063650,9880,9910,9910,9870,6550
20231030,120500,2231346610,9910,9930,9930,9910,273
20231030,120400,2228638130,9930,9940,9940,9930,354
20231030,120300,2225120380,9940,9940,9940,9940,173
20231030,120200,2223400760,9930,9960,9960,9930,857
20231030,120100,2214888820,9930,9980,9980,9930,1267
20231030,120000,2202282660,9980,9990,9990,9960,1592
20231030,115900,2186416100,9990,9930,10000,9930,13164
20231030,115800,2055266500,9930,9920,9930,9920,127
20231030,115700,2054005570,9920,9920,9920,9920,324
20231030,115600,2050791490,9920,9920,9920,9920,10
20231030,115500,2050692290,9930,9920,9930,9910,583
20231030,115400,2044908080,9920,9940,9940,9920,552
20231030,115300,2039424970,9930,9920,9930,9920,2690
20231030,115200,2012713540,9930,9930,9930,9900,1343
20231030,115100,1999395210,9930,9930,9930,9930,4
20231030,115000,1999355490,9930,9930,9930,9930,322
20231030,114900,1996158030,9930,9930,9930,9930,6
20231030,114800,1996098450,9930,9930,9930,9920,156
20231030,114700,1994550750,9930,9920,9930,9920,478
20231030,114600,1989804450,9930,9930,9930,9910,545
20231030,114500,1984399860,9930,9940,9940,9920,407
20231030,114400,1980357990,9930,9940,9940,9930,78
20231030,114300,1979583330,9920,9930,9940,9920,377
20231030,114200,1975838730,9930,9930,9930,9930,20
20231030,114100,1975640130,9930,9930,9930,9920,433
20231030,114000,1971341290,9930,9930,9930,9930,111
20231030,113900,1970239060,9920,9940,9940,9920,718
20231030,113800,1963114390,9940,9940,9940,9930,194
20231030,113700,1961186130,9940,9930,9940,9930,1276
20231030,113600,1948512810,9940,9940,9940,9930,1223
20231030,113500,1936360340,9940,9920,9950,9920,1453
20231030,113400,1921924450,9910,9930,9930,9900,895
20231030,113300,1913049460,9930,9930,9930,9930,392
20231030,113200,1909156900,9930,9930,9930,9920,1330
20231030,113100,1895950500,9940,9930,9950,9920,2216
20231030,113000,1873932200,9930,9930,9930,9930,240
20231030,112900,1871549000,9930,9920,9930,9920,584
20231030,112800,1865753330,9920,9920,9930,9920,2971
20231030,112700,1836266910,9920,9910,9920,9910,929
20231030,112600,1827051520,9910,9910,9920,9910,370
20231030,112500,1823381970,9920,9910,9920,9910,157
20231030,112400,1821824780,9900,9900,9920,9900,802
20231030,112300,1813879360,9900,9900,9900,9900,140
20231030,112200,1812493360,9890,9910,9920,9890,769
20231030,112100,1804874290,9920,9930,9940,9920,1642
20231030,112000,1788574350,9930,9940,9950,9920,2164
20231030,111900,1767065640,9930,9900,9940,9880,5183
20231030,111800,1715659680,9900,9880,9900,9870,4050
20231030,111700,1675636720,9880,9880,9880,9880,159
20231030,111600,1674065800,9880,9850,9880,9850,1212
20231030,111500,1662112730,9860,9810,9860,9810,5910
20231030,111400,1603964910,9810,9810,9810,9810,229
20231030,111300,1601718420,9810,9810,9810,9810,23
20231030,111200,1601492790,9810,9800,9810,9800,350
20231030,111100,1598062650,9800,9800,9800,9790,109
20231030,111000,1596994560,9780,9800,9800,9780,13
20231030,110900,1596867180,9780,9810,9810,9780,637
20231030,110800,1590623730,9810,9790,9810,9790,232
20231030,110700,1588351970,9800,9790,9800,9790,215
20231030,110600,1586246210,9820,9750,9820,9750,620
20231030,110500,1580186130,9750,9750,9750,9750,192
20231030,110400,1578314130,9750,9750,9750,9750,115
20231030,110300,1577192880,9750,9750,9750,9750,72
20231030,110200,1576490880,9750,9740,9750,9720,1117
20231030,110100,1565616430,9730,9740,9740,9730,158
20231030,110000,1564077520,9750,9750,9760,9750,245
20231030,105900,1561688660,9760,9750,9770,9750,324
20231030,105800,1558528050,9750,9760,9770,9750,384
20231030,105700,1554779940,9760,9760,9760,9760,180
20231030,105600,1553023140,9760,9770,9770,9760,571
20231030,105500,1547445530,9770,9800,9800,9770,2342
20231030,105400,1524545980,9810,9800,9820,9800,922
20231030,105300,1515508730,9790,9820,9820,9790,503
20231030,105200,1510578640,9820,9830,9830,9820,421
20231030,105100,1506442710,9840,9800,9860,9800,4964
20231030,105000,1457664430,9800,9820,9830,9800,1080
20231030,104900,1447071240,9820,9830,9830,9820,638
20231030,104800,1440799720,9850,9840,9860,9840,645
20231030,104700,1434451910,9860,9870,9870,9850,1455
20231030,104600,1420110720,9870,9840,9870,9840,2691
20231030,104500,1393593340,9850,9840,9850,9840,2289
20231030,104400,1371057670,9840,9810,9840,9810,4353
20231030,104300,1328312030,9810,9790,9810,9790,1108
20231030,104200,1317461220,9780,9790,9790,9780,229
20231030,104100,1315221410,9810,9810,9810,9810,0
20231030,104000,1315221410,9810,9770,9820,9760,12518
20231030,103900,1192641030,9770,9760,9770,9760,2080
20231030,103800,1172339460,9760,9770,9770,9760,292
20231030,103700,1169489310,9770,9770,9770,9770,994
20231030,103600,1159777930,9770,9790,9790,9770,607
20231030,103500,1153840900,9780,9770,9780,9770,1701
20231030,103400,1137207040,9770,9770,9780,9770,244
20231030,103300,1134821710,9760,9720,9760,9710,2771
20231030,103200,1107850780,9720,9700,9720,9700,1148
20231030,103100,1096693980,9700,9680,9700,9680,408
20231030,103000,1092740820,9670,9660,9670,9660,403
20231030,102900,1088846030,9650,9650,9650,9650,748
20231030,102800,1081627830,9650,9630,9650,9630,2693
20231030,102700,1055672000,9600,9590,9600,9590,1980
20231030,102600,1036683700,9570,9540,9570,9540,5895
20231030,102500,980385080,9550,9540,9550,9540,282
20231030,102400,977693610,9540,9540,9540,9540,0
20231030,102300,977693610,9540,9540,9540,9540,82
20231030,102200,976911330,9530,9590,9590,9530,1912
20231030,102100,958626870,9590,9550,9590,9550,438
20231030,102000,954439320,9550,9550,9550,9530,284
20231030,101900,951732180,9530,9550,9550,9530,966
20231030,101800,942509310,9550,9570,9570,9550,287
20231030,101700,939765330,9560,9560,9560,9560,1068
20231030,101600,929555250,9560,9580,9580,9560,323
20231030,101500,926467190,9580,9580,9580,9580,466
20231030,101400,922002910,9580,9590,9590,9580,606
20231030,101300,916191740,9590,9620,9660,9590,369
20231030,101200,912642220,9620,9590,9620,9590,95
20231030,101100,911730350,9590,9560,9590,9560,686
20231030,101000,905162140,9570,9580,9580,9570,41
20231030,100900,904769400,9580,9580,9580,9580,0
20231030,100800,904769400,9580,9590,9590,9580,43
20231030,100700,904357440,9590,9580,9590,9580,90
20231030,100600,903494810,9580,9580,9580,9580,82
20231030,100500,902709250,9560,9590,9590,9550,972
20231030,100400,893409340,9590,9590,9590,9590,733
20231030,100300,886379870,9590,9600,9620,9590,497
20231030,100200,881606180,9610,9630,9630,9600,1663
20231030,100100,865634140,9640,9640,9640,9630,94
20231030,100000,864728570,9630,9670,9670,9630,2291
20231030,095900,842614150,9680,9700,9700,9680,542
20231030,095800,837365230,9700,9720,9720,9700,191
20231030,095700,835511090,9720,9720,9720,9720,0
20231030,095600,835511090,9720,9700,9720,9700,815
20231030,095500,827593300,9700,9700,9710,9690,630
20231030,095400,821483090,9710,9720,9720,9710,742
20231030,095300,814274080,9720,9730,9730,9720,584
20231030,095200,808596420,9730,9770,9770,9730,1075
20231030,095100,798118170,9770,9780,9790,9770,524
20231030,095000,792993600,9770,9750,9780,9750,5004
20231030,094900,744111050,9760,9740,9760,9740,346
20231030,094800,740738070,9740,9740,9750,9740,362
20231030,094700,737212130,9730,9720,9730,9720,454
20231030,094600,732798170,9710,9690,9710,9690,1348
20231030,094500,719732400,9680,9670,9680,9670,387
20231030,094400,715988630,9690,9690,9690,9690,1
20231030,094300,715978940,9690,9680,9690,9680,127
20231030,094200,714748340,9680,9700,9700,9670,717
20231030,094100,707803610,9700,9720,9720,9700,992
20231030,094000,698174250,9720,9720,9730,9720,26
20231030,093900,697921340,9710,9730,9730,9710,59
20231030,093800,697347670,9710,9700,9720,9700,1054
20231030,093700,687117200,9700,9710,9720,9700,207
20231030,093600,685106490,9720,9720,9730,9710,1047
20231030,093500,674931000,9720,9760,9760,9710,1705
20231030,093400,658364340,9770,9770,9770,9770,80
20231030,093300,657582740,9770,9740,9780,9740,972
20231030,093200,648098640,9780,9760,9790,9740,3293
20231030,093100,615898500,9780,9770,9780,9770,251
20231030,093000,613444170,9780,9780,9780,9770,84
20231030,092900,612622890,9780,9700,9780,9700,1292
20231030,092800,600048140,9710,9710,9710,9710,114
20231030,092700,598941200,9710,9700,9710,9700,482
20231030,092600,594264630,9700,9720,9720,9690,1926
20231030,092500,575566480,9720,9740,9750,9720,1601
20231030,092400,559963470,9750,9780,9780,9730,2700
20231030,092300,533645280,9780,9790,9790,9750,2004
20231030,092200,514064180,9800,9760,9800,9760,2914
20231030,092100,485566830,9760,9740,9760,9700,4892
20231030,092000,437910150,9730,9740,9750,9710,1362
20231030,091900,424646400,9720,9760,9760,9700,2309
20231030,091800,402176310,9760,9720,9760,9640,4856
20231030,091700,354954650,9720,9610,9740,9610,5098
20231030,091600,305509330,9590,9650,9710,9550,8262
20231030,091500,225604980,9650,9570,9650,9540,3639
20231030,091400,190692110,9560,9460,9570,9440,6328
20231030,091300,130563510,9460,9360,9460,9360,7718
20231030,091200,58094880,9360,9340,9360,9310,624
20231030,091100,52263440,9300,9280,9300,9280,56
20231030,091000,51743010,9270,9280,9300,9260,709
20231030,090900,45173500,9280,9280,9290,9270,125
20231030,090800,44013460,9280,9290,9300,9280,283
20231030,090700,41385350,9290,9290,9290,9290,273
20231030,090600,38849180,9280,9280,9280,9280,0
20231030,090500,38849180,9280,9260,9280,9260,215
20231030,090400,36854600,9260,9270,9280,9250,2231
20231030,090300,16180100,9280,9300,9320,9280,262
20231030,090200,13747090,9350,9310,9350,9270,607
20231030,090100,8090990,9310,9290,9310,9290,200
20231030,090000,6231730,9260,9260,9320,9260,672