KissMeData/238120/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204500,750503500,7170,7170,7170,7170,1905
20231030,204400,750503500,7170,7170,7170,7170,0
20231030,204300,750503500,7170,7170,7170,7170,0
20231030,204200,750503500,7170,7170,7170,7170,0
20231030,204100,750503500,7170,7170,7170,7170,0
20231030,204000,750503500,7170,7170,7170,7170,0
20231030,203900,750503500,7170,7170,7170,7170,0
20231030,203800,750503500,7170,7170,7170,7170,0
20231030,203700,750503500,7170,7170,7170,7170,0
20231030,203600,750503500,7170,7170,7170,7170,0
20231030,203500,750503500,7170,7170,7170,7170,0
20231030,203400,750503500,7170,7170,7170,7170,0
20231030,203300,750503500,7170,7170,7170,7170,0
20231030,203200,750503500,7170,7170,7170,7170,0
20231030,203100,750503500,7170,7170,7170,7170,0
20231030,203000,750503500,7170,7170,7170,7170,0
20231030,202900,750503500,7170,7170,7170,7170,0
20231030,202800,750503500,7170,7170,7170,7170,0
20231030,202700,750503500,7170,7170,7170,7170,0
20231030,202600,750503500,7170,7170,7170,7170,0
20231030,202500,750503500,7170,7170,7170,7170,0
20231030,202400,750503500,7170,7170,7170,7170,0
20231030,202300,750503500,7170,7170,7170,7170,0
20231030,202200,750503500,7170,7170,7170,7170,0
20231030,202100,750503500,7170,7170,7170,7170,0
20231030,202000,750503500,7170,7170,7170,7170,0
20231030,201900,750503500,7170,7170,7170,7170,0
20231030,201800,750503500,7170,7170,7170,7170,0
20231030,201700,750503500,7170,7170,7170,7170,0
20231030,201600,750503500,7170,7170,7170,7170,0
20231030,201500,750503500,7170,7170,7170,7170,1905
20231030,201400,750503500,7170,7170,7170,7170,0
20231030,201300,750503500,7170,7170,7170,7170,0
20231030,201200,750503500,7170,7170,7170,7170,0
20231030,201100,750503500,7170,7170,7170,7170,0
20231030,201000,750503500,7170,7170,7170,7170,0
20231030,200900,750503500,7170,7170,7170,7170,0
20231030,200800,750503500,7170,7170,7170,7170,0
20231030,200700,750503500,7170,7170,7170,7170,0
20231030,200600,750503500,7170,7170,7170,7170,0
20231030,200500,750503500,7170,7170,7170,7170,0
20231030,200400,750503500,7170,7170,7170,7170,0
20231030,200300,750503500,7170,7170,7170,7170,0
20231030,200200,750503500,7170,7170,7170,7170,0
20231030,200100,750503500,7170,7170,7170,7170,0
20231030,200000,750503500,7170,7170,7170,7170,0
20231030,195900,750503500,7170,7170,7170,7170,0
20231030,195800,750503500,7170,7170,7170,7170,0
20231030,195700,750503500,7170,7170,7170,7170,0
20231030,195600,750503500,7170,7170,7170,7170,0
20231030,195500,750503500,7170,7170,7170,7170,0
20231030,195400,750503500,7170,7170,7170,7170,0
20231030,195300,750503500,7170,7170,7170,7170,0
20231030,195200,750503500,7170,7170,7170,7170,0
20231030,195100,750503500,7170,7170,7170,7170,0
20231030,195000,750503500,7170,7170,7170,7170,0
20231030,194900,750503500,7170,7170,7170,7170,0
20231030,194800,750503500,7170,7170,7170,7170,0
20231030,194700,750503500,7170,7170,7170,7170,0
20231030,194600,750503500,7170,7170,7170,7170,0
20231030,194500,750503500,7170,7170,7170,7170,1905
20231030,194400,750503500,7170,7170,7170,7170,0
20231030,194300,750503500,7170,7170,7170,7170,0
20231030,194200,750503500,7170,7170,7170,7170,0
20231030,194100,750503500,7170,7170,7170,7170,0
20231030,194000,750503500,7170,7170,7170,7170,0
20231030,193900,750503500,7170,7170,7170,7170,0
20231030,193800,750503500,7170,7170,7170,7170,0
20231030,193700,750503500,7170,7170,7170,7170,0
20231030,193600,750503500,7170,7170,7170,7170,0
20231030,193500,750503500,7170,7170,7170,7170,0
20231030,193400,750503500,7170,7170,7170,7170,0
20231030,193300,750503500,7170,7170,7170,7170,0
20231030,193200,750503500,7170,7170,7170,7170,0
20231030,193100,750503500,7170,7170,7170,7170,0
20231030,193000,750503500,7170,7170,7170,7170,0
20231030,192900,750503500,7170,7170,7170,7170,0
20231030,192800,750503500,7170,7170,7170,7170,0
20231030,192700,750503500,7170,7170,7170,7170,0
20231030,192600,750503500,7170,7170,7170,7170,0
20231030,192500,750503500,7170,7170,7170,7170,0
20231030,192400,750503500,7170,7170,7170,7170,0
20231030,192300,750503500,7170,7170,7170,7170,0
20231030,192200,750503500,7170,7170,7170,7170,0
20231030,192100,750503500,7170,7170,7170,7170,0
20231030,192000,750503500,7170,7170,7170,7170,0
20231030,191900,750503500,7170,7170,7170,7170,0
20231030,191800,750503500,7170,7170,7170,7170,0
20231030,191700,750503500,7170,7170,7170,7170,0
20231030,191600,750503500,7170,7170,7170,7170,0
20231030,191500,750503500,7170,7170,7170,7170,1905
20231030,191400,750503500,7170,7170,7170,7170,0
20231030,191300,750503500,7170,7170,7170,7170,0
20231030,191200,750503500,7170,7170,7170,7170,0
20231030,191100,750503500,7170,7170,7170,7170,0
20231030,191000,750503500,7170,7170,7170,7170,0
20231030,190900,750503500,7170,7170,7170,7170,0
20231030,190800,750503500,7170,7170,7170,7170,0
20231030,190700,750503500,7170,7170,7170,7170,0
20231030,190600,750503500,7170,7170,7170,7170,0
20231030,190500,750503500,7170,7170,7170,7170,0
20231030,190400,750503500,7170,7170,7170,7170,0
20231030,190300,750503500,7170,7170,7170,7170,0
20231030,190200,750503500,7170,7170,7170,7170,0
20231030,190100,750503500,7170,7170,7170,7170,0
20231030,190000,750503500,7170,7170,7170,7170,0
20231030,185900,750503500,7170,7170,7170,7170,0
20231030,185800,750503500,7170,7170,7170,7170,0
20231030,185700,750503500,7170,7170,7170,7170,0
20231030,185600,750503500,7170,7170,7170,7170,0
20231030,185500,750503500,7170,7170,7170,7170,0
20231030,185400,750503500,7170,7170,7170,7170,0
20231030,185300,750503500,7170,7170,7170,7170,0
20231030,185200,750503500,7170,7170,7170,7170,0
20231030,185100,750503500,7170,7170,7170,7170,0
20231030,185000,750503500,7170,7170,7170,7170,0
20231030,184900,750503500,7170,7170,7170,7170,0
20231030,184800,750503500,7170,7170,7170,7170,0
20231030,184700,750503500,7170,7170,7170,7170,0
20231030,184600,750503500,7170,7170,7170,7170,0
20231030,184500,750503500,7170,7170,7170,7170,1905
20231030,184400,750503500,7170,7170,7170,7170,0
20231030,184300,750503500,7170,7170,7170,7170,0
20231030,184200,750503500,7170,7170,7170,7170,0
20231030,184100,750503500,7170,7170,7170,7170,0
20231030,184000,750503500,7170,7170,7170,7170,0
20231030,183900,750503500,7170,7170,7170,7170,0
20231030,183800,750503500,7170,7170,7170,7170,0
20231030,183700,750503500,7170,7170,7170,7170,0
20231030,183600,750503500,7170,7170,7170,7170,0
20231030,183500,750503500,7170,7170,7170,7170,0
20231030,183400,750503500,7170,7170,7170,7170,0
20231030,183300,750503500,7170,7170,7170,7170,0
20231030,183200,750503500,7170,7170,7170,7170,0
20231030,183100,750503500,7170,7170,7170,7170,0
20231030,183000,750503500,7170,7170,7170,7170,0
20231030,182900,750503500,7170,7170,7170,7170,0
20231030,182800,750503500,7170,7170,7170,7170,0
20231030,182700,750503500,7170,7170,7170,7170,0
20231030,182600,750503500,7170,7170,7170,7170,0
20231030,182500,750503500,7170,7170,7170,7170,0
20231030,182400,750503500,7170,7170,7170,7170,0
20231030,182300,750503500,7170,7170,7170,7170,0
20231030,182200,750503500,7170,7170,7170,7170,0
20231030,182100,750503500,7170,7170,7170,7170,0
20231030,182000,750503500,7170,7170,7170,7170,0
20231030,181900,750503500,7170,7170,7170,7170,0
20231030,181800,750503500,7170,7170,7170,7170,0
20231030,181700,750503500,7170,7170,7170,7170,0
20231030,181600,750503500,7170,7170,7170,7170,0
20231030,181500,750503500,7170,7170,7170,7170,1905
20231030,181400,750503500,7170,7170,7170,7170,0
20231030,181300,750503500,7170,7170,7170,7170,0
20231030,181200,750503500,7170,7170,7170,7170,0
20231030,181100,750503500,7170,7170,7170,7170,0
20231030,181000,750503500,7170,7170,7170,7170,0
20231030,180900,750503500,7170,7170,7170,7170,0
20231030,180800,750503500,7170,7170,7170,7170,0
20231030,180700,750503500,7170,7170,7170,7170,0
20231030,180600,750503500,7170,7170,7170,7170,0
20231030,180500,750503500,7170,7170,7170,7170,0
20231030,180400,750503500,7170,7170,7170,7170,0
20231030,180300,750503500,7170,7170,7170,7170,0
20231030,180200,750503500,7170,7170,7170,7170,0
20231030,180100,750503500,7170,7170,7170,7170,0
20231030,180000,750503500,7170,7170,7170,7170,0
20231030,175900,750503500,7170,7170,7170,7170,0
20231030,175800,750503500,7170,7170,7170,7170,0
20231030,175700,750503500,7170,7170,7170,7170,0
20231030,175600,750503500,7170,7170,7170,7170,0
20231030,175500,750503500,7170,7170,7170,7170,0
20231030,175400,750503500,7170,7170,7170,7170,0
20231030,175300,750503500,7170,7170,7170,7170,0
20231030,175200,750503500,7170,7170,7170,7170,0
20231030,175100,750503500,7170,7170,7170,7170,0
20231030,175000,750503500,7170,7170,7170,7170,0
20231030,174900,750503500,7170,7170,7170,7170,0
20231030,174800,750503500,7170,7170,7170,7170,0
20231030,174700,750503500,7170,7170,7170,7170,0
20231030,174600,750503500,7170,7170,7170,7170,0
20231030,174500,750503500,7170,7170,7170,7170,1905
20231030,174400,750503500,7170,7170,7170,7170,0
20231030,174300,750503500,7170,7170,7170,7170,0
20231030,174200,750503500,7170,7170,7170,7170,0
20231030,174100,750503500,7170,7170,7170,7170,0
20231030,174000,750503500,7170,7170,7170,7170,0
20231030,173900,750503500,7170,7170,7170,7170,0
20231030,173800,750503500,7170,7170,7170,7170,0
20231030,173700,750503500,7170,7170,7170,7170,0
20231030,173600,750503500,7170,7170,7170,7170,0
20231030,173500,750503500,7170,7170,7170,7170,0
20231030,173400,750503500,7170,7170,7170,7170,0
20231030,173300,750503500,7170,7170,7170,7170,0
20231030,173200,750503500,7170,7170,7170,7170,0
20231030,173100,750503500,7170,7170,7170,7170,0
20231030,173000,750503500,7170,7170,7170,7170,0
20231030,172900,750503500,7170,7170,7170,7170,0
20231030,172800,750503500,7170,7170,7170,7170,0
20231030,172700,750503500,7170,7170,7170,7170,0
20231030,172600,750503500,7170,7170,7170,7170,0
20231030,172500,750503500,7170,7170,7170,7170,0
20231030,172400,750503500,7170,7170,7170,7170,0
20231030,172300,750503500,7170,7170,7170,7170,0
20231030,172200,750503500,7170,7170,7170,7170,0
20231030,172100,750503500,7170,7170,7170,7170,0
20231030,172000,750503500,7170,7170,7170,7170,0
20231030,171900,750503500,7170,7170,7170,7170,0
20231030,171800,750503500,7170,7170,7170,7170,0
20231030,171700,750503500,7170,7170,7170,7170,0
20231030,171600,750503500,7170,7170,7170,7170,0
20231030,171500,750503500,7170,7170,7170,7170,1905
20231030,171400,750503500,7170,7170,7170,7170,0
20231030,171300,750503500,7170,7170,7170,7170,0
20231030,171200,750503500,7170,7170,7170,7170,0
20231030,171100,750503500,7170,7170,7170,7170,0
20231030,171000,750503500,7170,7170,7170,7170,0
20231030,170900,750503500,7170,7170,7170,7170,0
20231030,170800,750503500,7170,7170,7170,7170,0
20231030,170700,750503500,7170,7170,7170,7170,0
20231030,170600,750503500,7170,7170,7170,7170,0
20231030,170500,750503500,7170,7170,7170,7170,0
20231030,170400,750503500,7170,7170,7170,7170,0
20231030,170300,750503500,7170,7170,7170,7170,0
20231030,170200,750503500,7170,7170,7170,7170,0
20231030,170100,750503500,7170,7170,7170,7170,0
20231030,170000,750503500,7170,7170,7170,7170,0
20231030,165900,750503500,7170,7170,7170,7170,0
20231030,165800,750503500,7170,7170,7170,7170,0
20231030,165700,750503500,7170,7170,7170,7170,0
20231030,165600,750503500,7170,7170,7170,7170,0
20231030,165500,750503500,7170,7170,7170,7170,0
20231030,165400,750503500,7170,7170,7170,7170,0
20231030,165300,750503500,7170,7170,7170,7170,0
20231030,165200,750503500,7170,7170,7170,7170,0
20231030,165100,750503500,7170,7170,7170,7170,0
20231030,165000,750503500,7170,7170,7170,7170,0
20231030,164900,750503500,7170,7170,7170,7170,0
20231030,164800,750503500,7170,7170,7170,7170,0
20231030,164700,750503500,7170,7170,7170,7170,0
20231030,164600,750503500,7170,7170,7170,7170,0
20231030,164500,750503500,7170,7170,7170,7170,1905
20231030,164400,750503500,7170,7170,7170,7170,0
20231030,164300,750503500,7170,7170,7170,7170,0
20231030,164200,750503500,7170,7170,7170,7170,0
20231030,164100,750503500,7170,7170,7170,7170,0
20231030,164000,750503500,7170,7170,7170,7170,0
20231030,163900,750503500,7170,7170,7170,7170,0
20231030,163800,750503500,7170,7170,7170,7170,0
20231030,163700,750503500,7170,7170,7170,7170,0
20231030,163600,750503500,7170,7170,7170,7170,0
20231030,163500,750503500,7170,7170,7170,7170,0
20231030,163400,750503500,7170,7170,7170,7170,0
20231030,163300,750503500,7170,7170,7170,7170,0
20231030,163200,750503500,7170,7170,7170,7170,0
20231030,163100,750503500,7170,7170,7170,7170,0
20231030,163000,750503500,7170,7170,7170,7170,0
20231030,162900,750503500,7170,7170,7170,7170,0
20231030,162800,750503500,7170,7170,7170,7170,0
20231030,162700,750503500,7170,7170,7170,7170,0
20231030,162600,750503500,7170,7170,7170,7170,0
20231030,162500,750503500,7170,7170,7170,7170,0
20231030,162400,750503500,7170,7170,7170,7170,0
20231030,162300,750503500,7170,7170,7170,7170,0
20231030,162200,750503500,7170,7170,7170,7170,0
20231030,162100,750503500,7170,7170,7170,7170,0
20231030,162000,750503500,7170,7170,7170,7170,0
20231030,161900,750503500,7170,7170,7170,7170,0
20231030,161800,750503500,7170,7170,7170,7170,0
20231030,161700,750503500,7170,7170,7170,7170,0
20231030,161600,750503500,7170,7170,7170,7170,0
20231030,161500,750503500,7170,7170,7170,7170,1905
20231030,161400,750503500,7170,7170,7170,7170,0
20231030,161300,750503500,7170,7170,7170,7170,0
20231030,161200,750503500,7170,7170,7170,7170,0
20231030,161100,750503500,7170,7170,7170,7170,0
20231030,161000,750503500,7170,7170,7170,7170,0
20231030,160900,750503500,7170,7170,7170,7170,0
20231030,160800,750503500,7170,7170,7170,7170,0
20231030,160700,750503500,7170,7170,7170,7170,0
20231030,160600,750503500,7170,7170,7170,7170,0
20231030,160500,750503500,7170,7170,7170,7170,0
20231030,160400,750503500,7170,7170,7170,7170,0
20231030,160300,750503500,7170,7170,7170,7170,0
20231030,160200,750503500,7170,7170,7170,7170,0
20231030,160100,750503500,7170,7170,7170,7170,0
20231030,160000,750503500,7170,7170,7170,7170,0
20231030,155900,750503500,7170,7170,7170,7170,0
20231030,155800,750503500,7170,7170,7170,7170,0
20231030,155700,750503500,7170,7170,7170,7170,0
20231030,155600,750503500,7170,7170,7170,7170,0
20231030,155500,750503500,7170,7170,7170,7170,0
20231030,155400,750503500,7170,7170,7170,7170,0
20231030,155300,750503500,7170,7170,7170,7170,0
20231030,155200,750503500,7170,7170,7170,7170,0
20231030,155100,750503500,7170,7170,7170,7170,0
20231030,155000,750503500,7170,7170,7170,7170,0
20231030,154900,750503500,7170,7170,7170,7170,0
20231030,154800,750503500,7170,7170,7170,7170,0
20231030,154700,750503500,7170,7170,7170,7170,0
20231030,154600,750503500,7170,7170,7170,7170,0
20231030,154500,750503500,7170,7170,7170,7170,1905
20231030,154400,750503500,7170,7170,7170,7170,0
20231030,154300,750503500,7170,7170,7170,7170,0
20231030,154200,750503500,7170,7170,7170,7170,0
20231030,154100,750503500,7170,7170,7170,7170,0
20231030,154000,750503500,7170,7170,7170,7170,0
20231030,153900,750503500,7170,7170,7170,7170,0
20231030,153800,750503500,7170,7170,7170,7170,0
20231030,153700,750503500,7170,7170,7170,7170,0
20231030,153600,750503500,7170,7170,7170,7170,0
20231030,153500,750503500,7170,7170,7170,7170,0
20231030,153400,750503500,7170,7170,7170,7170,0
20231030,153300,750503500,7170,7170,7170,7170,0
20231030,153200,750503500,7170,7170,7170,7170,0
20231030,153100,750503500,7170,7170,7170,7170,0
20231030,153000,750503500,7170,7170,7170,7170,1905
20231030,152900,736844650,7170,7170,7170,7170,0
20231030,152800,736844650,7170,7170,7170,7170,0
20231030,152700,736844650,7170,7170,7170,7170,0
20231030,152600,736844650,7170,7170,7170,7170,0
20231030,152500,736844650,7170,7170,7170,7170,0
20231030,152400,736844650,7170,7170,7170,7170,0
20231030,152300,736844650,7170,7170,7170,7170,0
20231030,152200,736844650,7170,7170,7170,7170,0
20231030,152100,736844650,7170,7170,7170,7170,0
20231030,152000,736844650,7170,7170,7170,7170,0
20231030,151900,736844650,7170,7170,7170,7170,5
20231030,151800,736808800,7160,7180,7190,7160,189
20231030,151700,735454310,7200,7200,7200,7200,0
20231030,151600,735454310,7200,7200,7200,7200,235
20231030,151500,733762310,7200,7210,7210,7200,277
20231030,151400,731765230,7220,7220,7220,7220,70
20231030,151300,731259830,7220,7220,7220,7220,1
20231030,151200,731252610,7220,7200,7220,7200,4
20231030,151100,731223760,7180,7180,7180,7180,2
20231030,151000,731209400,7200,7180,7200,7180,2
20231030,150900,731195020,7170,7200,7200,7170,19
20231030,150800,731058380,7210,7210,7210,7210,0
20231030,150700,731058380,7210,7190,7210,7190,38
20231030,150600,730784800,7210,7210,7210,7210,5
20231030,150500,730748750,7220,7220,7220,7220,10
20231030,150400,730676550,7220,7220,7220,7190,204
20231030,150300,729209700,7240,7240,7240,7240,1
20231030,150200,729202460,7230,7230,7230,7230,175
20231030,150100,727937210,7180,7180,7180,7180,0
20231030,150000,727937210,7180,7170,7230,7170,957
20231030,145900,721058590,7160,7160,7160,7160,0
20231030,145800,721058590,7160,7200,7200,7160,55
20231030,145700,720663990,7210,7210,7210,7210,0
20231030,145600,720663990,7210,7210,7210,7210,0
20231030,145500,720663990,7210,7210,7210,7210,5
20231030,145400,720627940,7210,7210,7210,7210,0
20231030,145300,720627940,7210,7210,7210,7210,0
20231030,145200,720627940,7210,7210,7210,7210,2
20231030,145100,720613520,7190,7210,7210,7190,339
20231030,145000,718174320,7210,7240,7240,7200,496
20231030,144900,714600650,7250,7250,7250,7250,0
20231030,144800,714600650,7250,7250,7250,7250,0
20231030,144700,714600650,7250,7250,7250,7250,78
20231030,144600,714035150,7250,7240,7250,7240,9
20231030,144500,713969980,7240,7240,7240,7240,10
20231030,144400,713897580,7250,7250,7250,7250,0
20231030,144300,713897580,7250,7250,7250,7250,2
20231030,144200,713883080,7240,7240,7240,7240,0
20231030,144100,713883080,7240,7240,7240,7240,3
20231030,144000,713861360,7260,7260,7260,7260,100
20231030,143900,713135360,7260,7260,7260,7260,0
20231030,143800,713135360,7260,7250,7260,7250,22
20231030,143700,712975840,7250,7250,7250,7250,230
20231030,143600,711308340,7250,7240,7250,7240,320
20231030,143500,708989620,7240,7240,7240,7240,0
20231030,143400,708989620,7240,7240,7240,7240,0
20231030,143300,708989620,7240,7220,7240,7220,281
20231030,143200,706957690,7210,7200,7210,7200,51
20231030,143100,706590480,7210,7210,7210,7210,43
20231030,143000,706280450,7210,7210,7210,7210,1
20231030,142900,706273240,7220,7220,7220,7220,3
20231030,142800,706251580,7200,7200,7200,7200,0
20231030,142700,706251580,7200,7200,7200,7200,437
20231030,142600,703105180,7200,7200,7200,7200,0
20231030,142500,703105180,7200,7210,7210,7200,105
20231030,142400,702348140,7210,7210,7210,7210,0
20231030,142300,702348140,7210,7210,7210,7210,26
20231030,142200,702160680,7210,7210,7210,7210,30
20231030,142100,701944380,7210,7210,7210,7210,43
20231030,142000,701634350,7210,7210,7210,7210,3
20231030,141900,701612720,7220,7220,7220,7220,0
20231030,141800,701612720,7220,7220,7220,7220,0
20231030,141700,701612720,7220,7220,7220,7220,0
20231030,141600,701612720,7220,7200,7220,7200,14
20231030,141500,701511720,7200,7200,7200,7200,0
20231030,141400,701511720,7200,7200,7200,7200,0
20231030,141300,701511720,7200,7200,7200,7200,0
20231030,141200,701511720,7200,7200,7200,7200,178
20231030,141100,700230120,7220,7220,7220,7220,0
20231030,141000,700230120,7220,7220,7220,7220,0
20231030,140900,700230120,7220,7220,7220,7220,0
20231030,140800,700230120,7220,7220,7220,7220,150
20231030,140700,699147120,7220,7220,7220,7220,20
20231030,140600,699002720,7220,7230,7230,7220,961
20231030,140500,692055040,7250,7250,7250,7240,18
20231030,140400,691924640,7250,7250,7250,7250,316
20231030,140300,689633640,7250,7240,7250,7240,663
20231030,140200,684828130,7240,7240,7240,7240,0
20231030,140100,684828130,7240,7220,7240,7210,564
20231030,140000,680748980,7220,7190,7220,7190,955
20231030,135900,673863360,7170,7170,7170,7170,19
20231030,135800,673727130,7190,7190,7190,7190,0
20231030,135700,673727130,7190,7190,7190,7190,0
20231030,135600,673727130,7190,7190,7190,7190,0
20231030,135500,673727130,7190,7190,7190,7190,4
20231030,135400,673698370,7200,7200,7200,7200,0
20231030,135300,673698370,7200,7200,7200,7200,0
20231030,135200,673698370,7200,7200,7200,7200,0
20231030,135100,673698370,7200,7200,7200,7200,0
20231030,135000,673698370,7200,7200,7200,7200,0
20231030,134900,673698370,7200,7200,7200,7200,0
20231030,134800,673698370,7200,7200,7200,7200,0
20231030,134700,673698370,7200,7200,7200,7200,0
20231030,134600,673698370,7200,7200,7200,7200,0
20231030,134500,673698370,7200,7190,7200,7190,5
20231030,134400,673662390,7200,7200,7200,7200,0
20231030,134300,673662390,7200,7170,7200,7170,52
20231030,134200,673289500,7170,7170,7170,7170,14
20231030,134100,673189120,7180,7180,7180,7180,31
20231030,134000,672966540,7200,7200,7200,7200,0
20231030,133900,672966540,7200,7200,7200,7200,51
20231030,133800,672599340,7200,7200,7200,7200,0
20231030,133700,672599340,7200,7200,7200,7200,1
20231030,133600,672592140,7180,7200,7200,7180,157
20231030,133500,671461780,7200,7200,7200,7200,4
20231030,133400,671432980,7190,7190,7190,7190,0
20231030,133300,671432980,7190,7190,7190,7190,0
20231030,133200,671432980,7190,7190,7190,7190,50
20231030,133100,671073480,7180,7180,7180,7180,6
20231030,133000,671030400,7190,7190,7190,7190,0
20231030,132900,671030400,7190,7180,7190,7180,25
20231030,132800,670850800,7180,7180,7180,7180,15
20231030,132700,670743100,7180,7180,7180,7180,1
20231030,132600,670735920,7140,7140,7140,7140,51
20231030,132500,670371780,7140,7140,7140,7140,2
20231030,132400,670357500,7180,7180,7180,7180,10
20231030,132300,670285700,7180,7180,7180,7180,7
20231030,132200,670235440,7190,7170,7190,7170,4
20231030,132100,670206740,7170,7170,7170,7170,1
20231030,132000,670199570,7120,7140,7140,7120,997
20231030,131900,663099010,7180,7190,7190,7180,5
20231030,131800,663063090,7190,7190,7190,7190,127
20231030,131700,662149960,7190,7190,7190,7190,0
20231030,131600,662149960,7190,7190,7190,7190,1
20231030,131500,662142770,7180,7180,7180,7180,1
20231030,131400,662135590,7180,7180,7180,7180,0
20231030,131300,662135590,7180,7180,7180,7180,1
20231030,131200,662128410,7170,7160,7170,7160,756
20231030,131100,656708050,7160,7160,7170,7160,429
20231030,131000,653636400,7160,7160,7160,7160,22
20231030,130900,653478880,7160,7160,7160,7160,68
20231030,130800,652992000,7160,7160,7160,7160,539
20231030,130700,649132760,7170,7160,7170,7160,411
20231030,130600,646189510,7160,7160,7160,7130,141
20231030,130500,645182800,7170,7130,7170,7130,864
20231030,130400,638997710,7160,7160,7160,7140,169
20231030,130300,637790350,7160,7160,7160,7160,806
20231030,130200,632019390,7160,7160,7160,7160,1
20231030,130100,632012230,7150,7150,7150,7150,30
20231030,130000,631797730,7150,7150,7150,7150,0
20231030,125900,631797730,7150,7150,7150,7150,17
20231030,125800,631676180,7150,7150,7150,7150,2
20231030,125700,631661880,7130,7130,7130,7130,0
20231030,125600,631661880,7130,7160,7160,7120,527
20231030,125500,627906320,7160,7160,7160,7160,239
20231030,125400,626195080,7160,7160,7160,7160,0
20231030,125300,626195080,7160,7160,7160,7160,0
20231030,125200,626195080,7160,7160,7160,7160,1
20231030,125100,626187920,7140,7140,7140,7140,5
20231030,125000,626152220,7140,7140,7140,7140,0
20231030,124900,626152220,7140,7180,7180,7140,1144
20231030,124800,617982060,7180,7180,7180,7180,2
20231030,124700,617967700,7140,7140,7140,7140,41
20231030,124600,617674960,7140,7140,7140,7140,2
20231030,124500,617660680,7170,7140,7170,7140,14
20231030,124400,617560470,7140,7170,7170,7140,23
20231030,124300,617395860,7180,7180,7180,7180,1
20231030,124200,617388680,7140,7150,7150,7140,2
20231030,124100,617374390,7140,7140,7140,7140,445
20231030,124000,614197090,7130,7160,7160,7130,389
20231030,123900,611418570,7180,7180,7180,7180,2
20231030,123800,611404210,7160,7170,7190,7160,22
20231030,123700,611246390,7190,7160,7190,7160,1191
20231030,123600,602690290,7160,7160,7180,7160,28
20231030,123500,602489770,7180,7160,7180,7160,285
20231030,123400,600448530,7180,7180,7180,7180,0
20231030,123300,600448530,7180,7180,7180,7180,1
20231030,123200,600441350,7160,7160,7160,7160,0
20231030,123100,600441350,7160,7180,7180,7160,150
20231030,123000,599365770,7180,7180,7180,7180,0
20231030,122900,599365770,7180,7160,7180,7160,2
20231030,122800,599351430,7170,7170,7170,7170,107
20231030,122700,598584240,7190,7190,7190,7190,0
20231030,122600,598584240,7190,7180,7190,7180,646
20231030,122500,593945940,7170,7170,7170,7170,200
20231030,122400,592511940,7170,7170,7170,7170,0
20231030,122300,592511940,7170,7150,7170,7110,1795
20231030,122200,579728900,7180,7180,7180,7180,0
20231030,122100,579728900,7180,7180,7180,7180,0
20231030,122000,579728900,7180,7180,7180,7180,0
20231030,121900,579728900,7180,7180,7180,7180,7
20231030,121800,579678640,7180,7170,7180,7170,4
20231030,121700,579649940,7170,7170,7170,7170,0
20231030,121600,579649940,7170,7170,7170,7170,0
20231030,121500,579649940,7170,7170,7170,7170,205
20231030,121400,578180090,7180,7180,7180,7180,0
20231030,121300,578180090,7180,7180,7180,7180,0
20231030,121200,578180090,7180,7170,7180,7170,7
20231030,121100,578129890,7170,7170,7170,7170,165
20231030,121000,576946840,7170,7170,7170,7170,1
20231030,120900,576939670,7170,7170,7170,7170,4
20231030,120800,576910990,7150,7160,7160,7150,202
20231030,120700,575466680,7160,7160,7160,7160,0
20231030,120600,575466680,7160,7160,7160,7160,173
20231030,120500,574228000,7160,7180,7180,7160,70
20231030,120400,573725500,7180,7180,7180,7180,0
20231030,120300,573725500,7180,7180,7180,7180,0
20231030,120200,573725500,7180,7180,7180,7180,1
20231030,120100,573718320,7180,7180,7180,7180,20
20231030,120000,573574720,7180,7180,7180,7180,0
20231030,115900,573574720,7180,7180,7180,7180,0
20231030,115800,573574720,7180,7130,7180,7130,111
20231030,115700,572783190,7120,7130,7130,7120,1000
20231030,115600,565655290,7130,7130,7130,7130,0
20231030,115500,565655290,7130,7180,7180,7130,26
20231030,115400,565469860,7180,7180,7180,7180,2
20231030,115300,565455500,7130,7130,7130,7130,83
20231030,115200,564863710,7140,7140,7140,7140,0
20231030,115100,564863710,7140,7140,7140,7140,0
20231030,115000,564863710,7140,7180,7180,7140,1301
20231030,114900,555574530,7140,7140,7140,7140,0
20231030,114800,555574530,7140,7140,7140,7140,1300
20231030,114700,546292530,7140,7140,7140,7140,50
20231030,114600,545935530,7140,7170,7170,7140,50
20231030,114500,545577930,7180,7180,7180,7180,5
20231030,114400,545542030,7180,7180,7180,7180,1
20231030,114300,545534850,7180,7180,7180,7180,40
20231030,114200,545247650,7180,7180,7180,7180,104
20231030,114100,544500930,7170,7170,7170,7170,1
20231030,114000,544493760,7170,7170,7170,7170,6
20231030,113900,544450740,7160,7160,7160,7160,0
20231030,113800,544450740,7160,7160,7160,7160,0
20231030,113700,544450740,7160,7160,7160,7160,38
20231030,113600,544178660,7160,7160,7160,7160,9
20231030,113500,544114220,7140,7140,7140,7140,10
20231030,113400,544042820,7140,7140,7140,7140,200
20231030,113300,542614820,7160,7160,7160,7160,0
20231030,113200,542614820,7160,7140,7160,7140,4
20231030,113100,542586240,7160,7160,7160,7160,2
20231030,113000,542571920,7140,7140,7140,7140,0
20231030,112900,542571920,7140,7140,7140,7140,30
20231030,112800,542357720,7160,7150,7160,7150,4
20231030,112700,542329110,7140,7140,7140,7130,172
20231030,112600,541101630,7130,7130,7130,7130,100
20231030,112500,540388630,7130,7130,7130,7130,0
20231030,112400,540388630,7130,7130,7130,7130,50
20231030,112300,540032130,7130,7160,7160,7130,76
20231030,112200,539488780,7160,7160,7160,7160,0
20231030,112100,539488780,7160,7160,7160,7160,10
20231030,112000,539417180,7170,7170,7170,7170,74
20231030,111900,538886600,7200,7200,7200,7200,0
20231030,111800,538886600,7200,7200,7200,7200,0
20231030,111700,538886600,7200,7200,7200,7200,0
20231030,111600,538886600,7200,7200,7200,7200,0
20231030,111500,538886600,7200,7200,7200,7200,6
20231030,111400,538843400,7170,7170,7170,7170,0
20231030,111300,538843400,7170,7190,7190,7170,2926
20231030,111200,517808560,7190,7180,7190,7180,73
20231030,111100,517284120,7180,7180,7180,7180,5
20231030,111000,517248220,7220,7220,7220,7220,10
20231030,110900,517176020,7220,7220,7220,7220,2
20231030,110800,517161580,7210,7210,7210,7210,263
20231030,110700,515265350,7210,7210,7210,7210,16
20231030,110600,515149990,7210,7200,7210,7200,457
20231030,110500,511855110,7180,7180,7180,7180,1
20231030,110400,511847930,7210,7210,7210,7210,0
20231030,110300,511847930,7210,7200,7210,7200,203
20231030,110200,510384310,7200,7200,7200,7200,0
20231030,110100,510384310,7200,7200,7200,7200,1
20231030,110000,510377110,7180,7180,7180,7180,7
20231030,105900,510326850,7180,7200,7210,7180,23
20231030,105800,510161610,7190,7190,7190,7190,75
20231030,105700,509622360,7190,7190,7190,7190,0
20231030,105600,509622360,7190,7190,7190,7190,0
20231030,105500,509622360,7190,7190,7190,7190,2
20231030,105400,509607980,7190,7190,7190,7190,203
20231030,105300,508148410,7180,7160,7180,7160,1275
20231030,105200,499004770,7170,7170,7170,7170,2
20231030,105100,498990430,7130,7130,7130,7130,300
20231030,105000,496851430,7130,7130,7130,7130,1
20231030,104900,496844300,7170,7170,7170,7170,0
20231030,104800,496844300,7170,7130,7170,7130,11
20231030,104700,496765830,7160,7160,7160,7160,0
20231030,104600,496765830,7160,7170,7170,7160,17
20231030,104500,496644100,7170,7160,7170,7160,42
20231030,104400,496343170,7170,7160,7170,7160,445
20231030,104300,493152800,7170,7160,7170,7160,139
20231030,104200,492156790,7160,7160,7160,7160,0
20231030,104100,492156790,7160,7150,7160,7150,53
20231030,104000,491777330,7150,7150,7150,7150,2
20231030,103900,491763030,7160,7160,7160,7160,0
20231030,103800,491763030,7160,7160,7160,7160,100
20231030,103700,491047030,7170,7170,7170,7170,0
20231030,103600,491047030,7170,7170,7170,7170,0
20231030,103500,491047030,7170,7170,7170,7170,0
20231030,103400,491047030,7170,7170,7170,7170,0
20231030,103300,491047030,7170,7170,7170,7170,0
20231030,103200,491047030,7170,7170,7170,7170,1
20231030,103100,491039860,7170,7160,7170,7160,13
20231030,103000,490946730,7160,7160,7160,7160,30
20231030,102900,490731930,7150,7150,7150,7150,27
20231030,102800,490538880,7160,7160,7160,7160,0
20231030,102700,490538880,7160,7160,7160,7160,0
20231030,102600,490538880,7160,7160,7160,7160,0
20231030,102500,490538880,7160,7140,7160,7140,145
20231030,102400,489501870,7130,7140,7140,7120,601
20231030,102300,485219730,7140,7140,7140,7140,6
20231030,102200,485176890,7120,7120,7120,7120,170
20231030,102100,483966490,7120,7140,7140,7120,16
20231030,102000,483852370,7130,7130,7130,7130,0
20231030,101900,483852370,7130,7130,7130,7130,0
20231030,101800,483852370,7130,7130,7130,7130,282
20231030,101700,481841710,7140,7140,7140,7140,0
20231030,101600,481841710,7140,7140,7140,7140,0
20231030,101500,481841710,7140,7140,7140,7140,50
20231030,101400,481484710,7140,7140,7140,7140,0
20231030,101300,481484710,7140,7140,7140,7140,288
20231030,101200,479428390,7120,7130,7130,7120,190
20231030,101100,478075540,7140,7140,7140,7140,1
20231030,101000,478068400,7140,7140,7140,7140,0
20231030,100900,478068400,7140,7140,7140,7140,0
20231030,100800,478068400,7140,7140,7140,7140,1
20231030,100700,478061260,7130,7130,7130,7130,100
20231030,100600,477348260,7140,7150,7150,7140,1122
20231030,100500,469326570,7190,7170,7190,7170,101
20231030,100400,468602380,7170,7200,7200,7170,828
20231030,100300,462657470,7200,7200,7200,7200,611
20231030,100200,458258270,7230,7200,7230,7200,1056
20231030,100100,450654940,7200,7200,7200,7200,1
20231030,100000,450647740,7200,7240,7240,7200,537
20231030,095900,446763150,7230,7220,7230,7220,1023
20231030,095800,439368820,7220,7200,7220,7200,747
20231030,095700,433984680,7200,7210,7230,7190,1452
20231030,095600,423502210,7190,7210,7210,7190,268
20231030,095500,421572490,7210,7200,7210,7190,1406
20231030,095400,411440170,7200,7200,7200,7200,56
20231030,095300,411036970,7200,7190,7200,7190,296
20231030,095200,408908290,7200,7180,7200,7180,1587
20231030,095100,397487430,7180,7190,7190,7180,40
20231030,095000,397199840,7190,7170,7200,7170,289
20231030,094900,395120720,7180,7190,7190,7170,687
20231030,094800,390192120,7190,7150,7190,7150,5156
20231030,094700,353270360,7160,7140,7160,7140,289
20231030,094600,351202120,7150,7160,7160,7150,112
20231030,094500,350401220,7160,7100,7160,7100,1474
20231030,094400,339867030,7080,7080,7080,7080,3
20231030,094300,339845790,7100,7090,7100,7090,101
20231030,094200,339129690,7080,7080,7080,7080,127
20231030,094100,338230530,7090,7110,7110,7090,144
20231030,094000,337209370,7110,7110,7110,7110,0
20231030,093900,337209370,7110,7110,7110,7110,77
20231030,093800,336661900,7120,7120,7120,7120,0
20231030,093700,336661900,7120,7120,7120,7120,1
20231030,093600,336654780,7100,7100,7100,7100,0
20231030,093500,336654780,7100,7130,7130,7100,346
20231030,093400,334191220,7130,7110,7130,7110,73
20231030,093300,333671730,7100,7100,7100,7100,0
20231030,093200,333671730,7100,7090,7100,7090,882
20231030,093100,327418250,7080,7090,7090,7080,5
20231030,093000,327382840,7090,7090,7090,7090,203
20231030,092900,325943570,7090,7080,7090,7080,1508
20231030,092800,315251930,7070,7080,7080,7070,50
20231030,092700,314897940,7090,7090,7090,7090,110
20231030,092600,314118040,7090,7140,7140,7090,628
20231030,092500,309652300,7140,7140,7140,7130,621
20231030,092400,305218370,7130,7100,7130,7100,173
20231030,092300,303986410,7100,7100,7100,7090,71
20231030,092200,303482460,7080,7070,7080,7070,627
20231030,092100,299044290,7060,7030,7060,7030,2642
20231030,092000,280446540,7000,6980,7000,6980,1001
20231030,091900,273459540,6980,7010,7010,6980,1004
20231030,091800,266450990,7000,6990,7020,6990,530
20231030,091700,262740570,6990,6990,6990,6990,4
20231030,091600,262712610,6960,6960,6960,6960,50
20231030,091500,262364610,6970,7020,7020,6970,2558
20231030,091400,244485320,6970,6980,7010,6970,2878
20231030,091300,224384360,6980,6980,6980,6960,745
20231030,091200,219196180,6990,6980,6990,6970,355
20231030,091100,216721110,7000,7020,7020,6970,760
20231030,091000,211418910,7000,6970,7000,6970,2858
20231030,090900,191414770,7000,7050,7080,6990,1804
20231030,090800,178770180,7050,7110,7110,7050,4154
20231030,090700,149358490,7120,7120,7130,7120,824
20231030,090600,143491580,7130,7140,7140,7120,212
20231030,090500,141980930,7140,7150,7150,7140,5
20231030,090400,141945190,7160,7150,7170,7150,593
20231030,090300,137699480,7160,7170,7170,7120,730
20231030,090200,132478600,7120,7110,7200,7100,906
20231030,090100,126000780,7160,7050,7160,7050,6487
20231030,090000,79745000,7100,7110,7110,6920,11315