KissMeData/315640/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,211800,1371018310,6490,6490,6490,6490,2934
20241030,211700,1371018310,6490,6490,6490,6490,0
20241030,211600,1371018310,6490,6490,6490,6490,0
20241030,211500,1371018310,6490,6490,6490,6490,0
20241030,211400,1371018310,6490,6490,6490,6490,0
20241030,211300,1371018310,6490,6490,6490,6490,0
20241030,211200,1371018310,6490,6490,6490,6490,0
20241030,211100,1371018310,6490,6490,6490,6490,0
20241030,211000,1371018310,6490,6490,6490,6490,0
20241030,210900,1371018310,6490,6490,6490,6490,0
20241030,210800,1371018310,6490,6490,6490,6490,0
20241030,210700,1371018310,6490,6490,6490,6490,0
20241030,210600,1371018310,6490,6490,6490,6490,0
20241030,210500,1371018310,6490,6490,6490,6490,0
20241030,210400,1371018310,6490,6490,6490,6490,0
20241030,210300,1371018310,6490,6490,6490,6490,0
20241030,210200,1371018310,6490,6490,6490,6490,0
20241030,210100,1371018310,6490,6490,6490,6490,0
20241030,210000,1371018310,6490,6490,6490,6490,0
20241030,205900,1371018310,6490,6490,6490,6490,0
20241030,205800,1371018310,6490,6490,6490,6490,0
20241030,205700,1371018310,6490,6490,6490,6490,0
20241030,205600,1371018310,6490,6490,6490,6490,0
20241030,205500,1371018310,6490,6490,6490,6490,0
20241030,205400,1371018310,6490,6490,6490,6490,0
20241030,205300,1371018310,6490,6490,6490,6490,0
20241030,205200,1371018310,6490,6490,6490,6490,0
20241030,205100,1371018310,6490,6490,6490,6490,0
20241030,205000,1371018310,6490,6490,6490,6490,0
20241030,204900,1371018310,6490,6490,6490,6490,0
20241030,204800,1371018310,6490,6490,6490,6490,2934
20241030,204700,1371018310,6490,6490,6490,6490,0
20241030,204600,1371018310,6490,6490,6490,6490,0
20241030,204500,1371018310,6490,6490,6490,6490,0
20241030,204400,1371018310,6490,6490,6490,6490,0
20241030,204300,1371018310,6490,6490,6490,6490,0
20241030,204200,1371018310,6490,6490,6490,6490,0
20241030,204100,1371018310,6490,6490,6490,6490,0
20241030,204000,1371018310,6490,6490,6490,6490,0
20241030,203900,1371018310,6490,6490,6490,6490,0
20241030,203800,1371018310,6490,6490,6490,6490,0
20241030,203700,1371018310,6490,6490,6490,6490,0
20241030,203600,1371018310,6490,6490,6490,6490,0
20241030,203500,1371018310,6490,6490,6490,6490,0
20241030,203400,1371018310,6490,6490,6490,6490,0
20241030,203300,1371018310,6490,6490,6490,6490,0
20241030,203200,1371018310,6490,6490,6490,6490,0
20241030,203100,1371018310,6490,6490,6490,6490,0
20241030,203000,1371018310,6490,6490,6490,6490,0
20241030,202900,1371018310,6490,6490,6490,6490,0
20241030,202800,1371018310,6490,6490,6490,6490,0
20241030,202700,1371018310,6490,6490,6490,6490,0
20241030,202600,1371018310,6490,6490,6490,6490,0
20241030,202500,1371018310,6490,6490,6490,6490,0
20241030,202400,1371018310,6490,6490,6490,6490,0
20241030,202300,1371018310,6490,6490,6490,6490,0
20241030,202200,1371018310,6490,6490,6490,6490,0
20241030,202100,1371018310,6490,6490,6490,6490,0
20241030,202000,1371018310,6490,6490,6490,6490,0
20241030,201900,1371018310,6490,6490,6490,6490,0
20241030,201800,1371018310,6490,6490,6490,6490,2934
20241030,201700,1371018310,6490,6490,6490,6490,0
20241030,201600,1371018310,6490,6490,6490,6490,0
20241030,201500,1371018310,6490,6490,6490,6490,0
20241030,201400,1371018310,6490,6490,6490,6490,0
20241030,201300,1371018310,6490,6490,6490,6490,0
20241030,201200,1371018310,6490,6490,6490,6490,0
20241030,201100,1371018310,6490,6490,6490,6490,0
20241030,201000,1371018310,6490,6490,6490,6490,0
20241030,200900,1371018310,6490,6490,6490,6490,0
20241030,200800,1371018310,6490,6490,6490,6490,0
20241030,200700,1371018310,6490,6490,6490,6490,0
20241030,200600,1371018310,6490,6490,6490,6490,0
20241030,200500,1371018310,6490,6490,6490,6490,0
20241030,200400,1371018310,6490,6490,6490,6490,0
20241030,200300,1371018310,6490,6490,6490,6490,0
20241030,200200,1371018310,6490,6490,6490,6490,0
20241030,200100,1371018310,6490,6490,6490,6490,0
20241030,200000,1371018310,6490,6490,6490,6490,0
20241030,195900,1371018310,6490,6490,6490,6490,0
20241030,195800,1371018310,6490,6490,6490,6490,0
20241030,195700,1371018310,6490,6490,6490,6490,0
20241030,195600,1371018310,6490,6490,6490,6490,0
20241030,195500,1371018310,6490,6490,6490,6490,0
20241030,195400,1371018310,6490,6490,6490,6490,0
20241030,195300,1371018310,6490,6490,6490,6490,0
20241030,195200,1371018310,6490,6490,6490,6490,0
20241030,195100,1371018310,6490,6490,6490,6490,0
20241030,195000,1371018310,6490,6490,6490,6490,0
20241030,194900,1371018310,6490,6490,6490,6490,0
20241030,194800,1371018310,6490,6490,6490,6490,2934
20241030,194700,1371018310,6490,6490,6490,6490,0
20241030,194600,1371018310,6490,6490,6490,6490,0
20241030,194500,1371018310,6490,6490,6490,6490,0
20241030,194400,1371018310,6490,6490,6490,6490,0
20241030,194300,1371018310,6490,6490,6490,6490,0
20241030,194200,1371018310,6490,6490,6490,6490,0
20241030,194100,1371018310,6490,6490,6490,6490,0
20241030,194000,1371018310,6490,6490,6490,6490,0
20241030,193900,1371018310,6490,6490,6490,6490,0
20241030,193800,1371018310,6490,6490,6490,6490,0
20241030,193700,1371018310,6490,6490,6490,6490,0
20241030,193600,1371018310,6490,6490,6490,6490,0
20241030,193500,1371018310,6490,6490,6490,6490,0
20241030,193400,1371018310,6490,6490,6490,6490,0
20241030,193300,1371018310,6490,6490,6490,6490,0
20241030,193200,1371018310,6490,6490,6490,6490,0
20241030,193100,1371018310,6490,6490,6490,6490,0
20241030,193000,1371018310,6490,6490,6490,6490,0
20241030,192900,1371018310,6490,6490,6490,6490,0
20241030,192800,1371018310,6490,6490,6490,6490,0
20241030,192700,1371018310,6490,6490,6490,6490,0
20241030,192600,1371018310,6490,6490,6490,6490,0
20241030,192500,1371018310,6490,6490,6490,6490,0
20241030,192400,1371018310,6490,6490,6490,6490,0
20241030,192300,1371018310,6490,6490,6490,6490,0
20241030,192200,1371018310,6490,6490,6490,6490,0
20241030,192100,1371018310,6490,6490,6490,6490,0
20241030,192000,1371018310,6490,6490,6490,6490,0
20241030,191900,1371018310,6490,6490,6490,6490,0
20241030,191800,1371018310,6490,6490,6490,6490,2934
20241030,191700,1371018310,6490,6490,6490,6490,0
20241030,191600,1371018310,6490,6490,6490,6490,0
20241030,191500,1371018310,6490,6490,6490,6490,0
20241030,191400,1371018310,6490,6490,6490,6490,0
20241030,191300,1371018310,6490,6490,6490,6490,0
20241030,191200,1371018310,6490,6490,6490,6490,0
20241030,191100,1371018310,6490,6490,6490,6490,0
20241030,191000,1371018310,6490,6490,6490,6490,0
20241030,190900,1371018310,6490,6490,6490,6490,0
20241030,190800,1371018310,6490,6490,6490,6490,0
20241030,190700,1371018310,6490,6490,6490,6490,0
20241030,190600,1371018310,6490,6490,6490,6490,0
20241030,190500,1371018310,6490,6490,6490,6490,0
20241030,190400,1371018310,6490,6490,6490,6490,0
20241030,190300,1371018310,6490,6490,6490,6490,0
20241030,190200,1371018310,6490,6490,6490,6490,0
20241030,190100,1371018310,6490,6490,6490,6490,0
20241030,190000,1371018310,6490,6490,6490,6490,0
20241030,185900,1371018310,6490,6490,6490,6490,0
20241030,185800,1371018310,6490,6490,6490,6490,0
20241030,185700,1371018310,6490,6490,6490,6490,0
20241030,185600,1371018310,6490,6490,6490,6490,0
20241030,185500,1371018310,6490,6490,6490,6490,0
20241030,185400,1371018310,6490,6490,6490,6490,0
20241030,185300,1371018310,6490,6490,6490,6490,0
20241030,185200,1371018310,6490,6490,6490,6490,0
20241030,185100,1371018310,6490,6490,6490,6490,0
20241030,185000,1371018310,6490,6490,6490,6490,0
20241030,184900,1371018310,6490,6490,6490,6490,0
20241030,184800,1371018310,6490,6490,6490,6490,2934
20241030,184700,1371018310,6490,6490,6490,6490,0
20241030,184600,1371018310,6490,6490,6490,6490,0
20241030,184500,1371018310,6490,6490,6490,6490,0
20241030,184400,1371018310,6490,6490,6490,6490,0
20241030,184300,1371018310,6490,6490,6490,6490,0
20241030,184200,1371018310,6490,6490,6490,6490,0
20241030,184100,1371018310,6490,6490,6490,6490,0
20241030,184000,1371018310,6490,6490,6490,6490,0
20241030,183900,1371018310,6490,6490,6490,6490,0
20241030,183800,1371018310,6490,6490,6490,6490,0
20241030,183700,1371018310,6490,6490,6490,6490,0
20241030,183600,1371018310,6490,6490,6490,6490,0
20241030,183500,1371018310,6490,6490,6490,6490,0
20241030,183400,1371018310,6490,6490,6490,6490,0
20241030,183300,1371018310,6490,6490,6490,6490,0
20241030,183200,1371018310,6490,6490,6490,6490,0
20241030,183100,1371018310,6490,6490,6490,6490,0
20241030,183000,1371018310,6490,6490,6490,6490,0
20241030,182900,1371018310,6490,6490,6490,6490,0
20241030,182800,1371018310,6490,6490,6490,6490,0
20241030,182700,1371018310,6490,6490,6490,6490,0
20241030,182600,1371018310,6490,6490,6490,6490,0
20241030,182500,1371018310,6490,6490,6490,6490,0
20241030,182400,1371018310,6490,6490,6490,6490,0
20241030,182300,1371018310,6490,6490,6490,6490,0
20241030,182200,1371018310,6490,6490,6490,6490,0
20241030,182100,1371018310,6490,6490,6490,6490,0
20241030,182000,1371018310,6490,6490,6490,6490,0
20241030,181900,1371018310,6490,6490,6490,6490,0
20241030,181800,1371018310,6490,6490,6490,6490,2934
20241030,181700,1371018310,6490,6490,6490,6490,0
20241030,181600,1371018310,6490,6490,6490,6490,0
20241030,181500,1371018310,6490,6490,6490,6490,0
20241030,181400,1371018310,6490,6490,6490,6490,0
20241030,181300,1371018310,6490,6490,6490,6490,0
20241030,181200,1371018310,6490,6490,6490,6490,0
20241030,181100,1371018310,6490,6490,6490,6490,0
20241030,181000,1371018310,6490,6490,6490,6490,0
20241030,180900,1371018310,6490,6490,6490,6490,0
20241030,180800,1371018310,6490,6490,6490,6490,0
20241030,180700,1371018310,6490,6490,6490,6490,0
20241030,180600,1371018310,6490,6490,6490,6490,0
20241030,180500,1371018310,6490,6490,6490,6490,0
20241030,180400,1371018310,6490,6490,6490,6490,0
20241030,180300,1371018310,6490,6490,6490,6490,0
20241030,180200,1371018310,6490,6490,6490,6490,0
20241030,180100,1371018310,6490,6490,6490,6490,0
20241030,180000,1371018310,6490,6490,6490,6490,0
20241030,175900,1371018310,6490,6490,6490,6490,0
20241030,175800,1371018310,6490,6490,6490,6490,0
20241030,175700,1371018310,6490,6490,6490,6490,0
20241030,175600,1371018310,6490,6490,6490,6490,0
20241030,175500,1371018310,6490,6490,6490,6490,0
20241030,175400,1371018310,6490,6490,6490,6490,0
20241030,175300,1371018310,6490,6490,6490,6490,0
20241030,175200,1371018310,6490,6490,6490,6490,0
20241030,175100,1371018310,6490,6490,6490,6490,0
20241030,175000,1371018310,6490,6490,6490,6490,0
20241030,174900,1371018310,6490,6490,6490,6490,0
20241030,174800,1371018310,6490,6490,6490,6490,2934
20241030,174700,1371018310,6490,6490,6490,6490,0
20241030,174600,1371018310,6490,6490,6490,6490,0
20241030,174500,1371018310,6490,6490,6490,6490,0
20241030,174400,1371018310,6490,6490,6490,6490,0
20241030,174300,1371018310,6490,6490,6490,6490,0
20241030,174200,1371018310,6490,6490,6490,6490,0
20241030,174100,1371018310,6490,6490,6490,6490,0
20241030,174000,1371018310,6490,6490,6490,6490,0
20241030,173900,1371018310,6490,6490,6490,6490,0
20241030,173800,1371018310,6490,6490,6490,6490,0
20241030,173700,1371018310,6490,6490,6490,6490,0
20241030,173600,1371018310,6490,6490,6490,6490,0
20241030,173500,1371018310,6490,6490,6490,6490,0
20241030,173400,1371018310,6490,6490,6490,6490,0
20241030,173300,1371018310,6490,6490,6490,6490,0
20241030,173200,1371018310,6490,6490,6490,6490,0
20241030,173100,1371018310,6490,6490,6490,6490,0
20241030,173000,1371018310,6490,6490,6490,6490,0
20241030,172900,1371018310,6490,6490,6490,6490,0
20241030,172800,1371018310,6490,6490,6490,6490,0
20241030,172700,1371018310,6490,6490,6490,6490,0
20241030,172600,1371018310,6490,6490,6490,6490,0
20241030,172500,1371018310,6490,6490,6490,6490,0
20241030,172400,1371018310,6490,6490,6490,6490,0
20241030,172300,1371018310,6490,6490,6490,6490,0
20241030,172200,1371018310,6490,6490,6490,6490,0
20241030,172100,1371018310,6490,6490,6490,6490,0
20241030,172000,1371018310,6490,6490,6490,6490,0
20241030,171900,1371018310,6490,6490,6490,6490,0
20241030,171800,1371018310,6490,6490,6490,6490,2934
20241030,171700,1371018310,6490,6490,6490,6490,0
20241030,171600,1371018310,6490,6490,6490,6490,0
20241030,171500,1371018310,6490,6490,6490,6490,0
20241030,171400,1371018310,6490,6490,6490,6490,0
20241030,171300,1371018310,6490,6490,6490,6490,0
20241030,171200,1371018310,6490,6490,6490,6490,0
20241030,171100,1371018310,6490,6490,6490,6490,0
20241030,171000,1371018310,6490,6490,6490,6490,0
20241030,170900,1371018310,6490,6490,6490,6490,0
20241030,170800,1371018310,6490,6490,6490,6490,0
20241030,170700,1371018310,6490,6490,6490,6490,0
20241030,170600,1371018310,6490,6490,6490,6490,0
20241030,170500,1371018310,6490,6490,6490,6490,0
20241030,170400,1371018310,6490,6490,6490,6490,0
20241030,170300,1371018310,6490,6490,6490,6490,0
20241030,170200,1371018310,6490,6490,6490,6490,0
20241030,170100,1371018310,6490,6490,6490,6490,0
20241030,170000,1371018310,6490,6490,6490,6490,0
20241030,165900,1371018310,6490,6490,6490,6490,0
20241030,165800,1371018310,6490,6490,6490,6490,0
20241030,165700,1371018310,6490,6490,6490,6490,0
20241030,165600,1371018310,6490,6490,6490,6490,0
20241030,165500,1371018310,6490,6490,6490,6490,0
20241030,165400,1371018310,6490,6490,6490,6490,0
20241030,165300,1371018310,6490,6490,6490,6490,0
20241030,165200,1371018310,6490,6490,6490,6490,0
20241030,165100,1371018310,6490,6490,6490,6490,0
20241030,165000,1371018310,6490,6490,6490,6490,0
20241030,164900,1371018310,6490,6490,6490,6490,0
20241030,164800,1371018310,6490,6490,6490,6490,2934
20241030,164700,1371018310,6490,6490,6490,6490,0
20241030,164600,1371018310,6490,6490,6490,6490,0
20241030,164500,1371018310,6490,6490,6490,6490,0
20241030,164400,1371018310,6490,6490,6490,6490,0
20241030,164300,1371018310,6490,6490,6490,6490,0
20241030,164200,1371018310,6490,6490,6490,6490,0
20241030,164100,1371018310,6490,6490,6490,6490,0
20241030,164000,1371018310,6490,6490,6490,6490,0
20241030,163900,1371018310,6490,6490,6490,6490,0
20241030,163800,1371018310,6490,6490,6490,6490,0
20241030,163700,1371018310,6490,6490,6490,6490,0
20241030,163600,1371018310,6490,6490,6490,6490,0
20241030,163500,1371018310,6490,6490,6490,6490,0
20241030,163400,1371018310,6490,6490,6490,6490,0
20241030,163300,1371018310,6490,6490,6490,6490,0
20241030,163200,1371018310,6490,6490,6490,6490,0
20241030,163100,1371018310,6490,6490,6490,6490,0
20241030,163000,1371018310,6490,6490,6490,6490,0
20241030,162900,1371018310,6490,6490,6490,6490,0
20241030,162800,1371018310,6490,6490,6490,6490,0
20241030,162700,1371018310,6490,6490,6490,6490,0
20241030,162600,1371018310,6490,6490,6490,6490,0
20241030,162500,1371018310,6490,6490,6490,6490,0
20241030,162400,1371018310,6490,6490,6490,6490,0
20241030,162300,1371018310,6490,6490,6490,6490,0
20241030,162200,1371018310,6490,6490,6490,6490,0
20241030,162100,1371018310,6490,6490,6490,6490,0
20241030,162000,1371018310,6490,6490,6490,6490,0
20241030,161900,1371018310,6490,6490,6490,6490,0
20241030,161800,1371018310,6490,6490,6490,6490,2934
20241030,161700,1371018310,6490,6490,6490,6490,0
20241030,161600,1371018310,6490,6490,6490,6490,0
20241030,161500,1371018310,6490,6490,6490,6490,0
20241030,161400,1371018310,6490,6490,6490,6490,0
20241030,161300,1371018310,6490,6490,6490,6490,0
20241030,161200,1371018310,6490,6490,6490,6490,0
20241030,161100,1371018310,6490,6490,6490,6490,0
20241030,161000,1371018310,6490,6490,6490,6490,0
20241030,160900,1371018310,6490,6490,6490,6490,0
20241030,160800,1371018310,6490,6490,6490,6490,0
20241030,160700,1371018310,6490,6490,6490,6490,0
20241030,160600,1371018310,6490,6490,6490,6490,0
20241030,160500,1371018310,6490,6490,6490,6490,0
20241030,160400,1371018310,6490,6490,6490,6490,0
20241030,160300,1371018310,6490,6490,6490,6490,0
20241030,160200,1371018310,6490,6490,6490,6490,0
20241030,160100,1371018310,6490,6490,6490,6490,0
20241030,160000,1371018310,6490,6490,6490,6490,0
20241030,155900,1371018310,6490,6490,6490,6490,0
20241030,155800,1371018310,6490,6490,6490,6490,0
20241030,155700,1371018310,6490,6490,6490,6490,0
20241030,155600,1371018310,6490,6490,6490,6490,0
20241030,155500,1371018310,6490,6490,6490,6490,0
20241030,155400,1371018310,6490,6490,6490,6490,0
20241030,155300,1371018310,6490,6490,6490,6490,0
20241030,155200,1371018310,6490,6490,6490,6490,0
20241030,155100,1371018310,6490,6490,6490,6490,0
20241030,155000,1371018310,6490,6490,6490,6490,0
20241030,154900,1371018310,6490,6490,6490,6490,0
20241030,154800,1371018310,6490,6490,6490,6490,2934
20241030,154700,1371018310,6490,6490,6490,6490,0
20241030,154600,1371018310,6490,6490,6490,6490,0
20241030,154500,1371018310,6490,6490,6490,6490,0
20241030,154400,1371018310,6490,6490,6490,6490,0
20241030,154300,1371018310,6490,6490,6490,6490,0
20241030,154200,1371018310,6490,6490,6490,6490,0
20241030,154100,1371018310,6490,6490,6490,6490,0
20241030,154000,1371018310,6490,6490,6490,6490,0
20241030,153900,1371018310,6490,6490,6490,6490,0
20241030,153800,1371018310,6490,6490,6490,6490,0
20241030,153700,1371018310,6490,6490,6490,6490,0
20241030,153600,1371018310,6490,6490,6490,6490,0
20241030,153500,1371018310,6490,6490,6490,6490,0
20241030,153400,1371018310,6490,6490,6490,6490,0
20241030,153300,1371018310,6490,6490,6490,6490,0
20241030,153200,1371018310,6490,6490,6490,6490,0
20241030,153100,1371018310,6490,6490,6490,6490,0
20241030,153000,1371018310,6490,6490,6490,6490,2934
20241030,152900,1351976650,6470,6470,6470,6470,0
20241030,152800,1351976650,6470,6470,6470,6470,0
20241030,152700,1351976650,6470,6470,6470,6470,0
20241030,152600,1351976650,6470,6470,6470,6470,0
20241030,152500,1351976650,6470,6470,6470,6470,0
20241030,152400,1351976650,6470,6470,6470,6470,0
20241030,152300,1351976650,6470,6470,6470,6470,0
20241030,152200,1351976650,6470,6470,6470,6470,0
20241030,152100,1351976650,6470,6470,6470,6470,0
20241030,152000,1351976650,6470,6470,6470,6470,0
20241030,151900,1351976650,6470,6460,6470,6450,928
20241030,151800,1345982760,6450,6460,6470,6450,341
20241030,151700,1343779810,6470,6470,6470,6470,51
20241030,151600,1343449840,6470,6470,6470,6470,60
20241030,151500,1343061640,6460,6460,6460,6460,74
20241030,151400,1342583600,6460,6460,6460,6460,0
20241030,151300,1342583600,6460,6460,6460,6460,131
20241030,151200,1341737340,6460,6470,6470,6460,1240
20241030,151100,1333719640,6470,6470,6470,6470,0
20241030,151000,1333719640,6470,6470,6470,6460,1417
20241030,150900,1324553130,6450,6450,6450,6450,0
20241030,150800,1324553130,6450,6480,6490,6450,609
20241030,150700,1320613500,6450,6450,6450,6450,0
20241030,150600,1320613500,6450,6460,6460,6450,730
20241030,150500,1315904570,6460,6460,6460,6460,17
20241030,150400,1315794750,6460,6480,6480,6460,500
20241030,150300,1312561360,6490,6470,6490,6470,12
20241030,150200,1312483610,6470,6460,6470,6460,122
20241030,150100,1311694450,6460,6460,6460,6460,26
20241030,150000,1311526490,6470,6460,6470,6460,373
20241030,145900,1309116830,6460,6460,6460,6460,1
20241030,145800,1309110370,6460,6460,6460,6460,229
20241030,145700,1307631030,6460,6460,6460,6460,276
20241030,145600,1305848070,6460,6480,6480,6460,388
20241030,145500,1303335630,6480,6490,6490,6480,21
20241030,145400,1303199540,6500,6500,6500,6500,138
20241030,145300,1302302540,6510,6510,6510,6510,0
20241030,145200,1302302540,6510,6510,6510,6500,2591
20241030,145100,1285460800,6510,6510,6510,6510,69
20241030,145000,1285011610,6510,6540,6540,6510,2354
20241030,144900,1269640780,6540,6540,6540,6530,432
20241030,144800,1266818400,6530,6540,6540,6530,493
20241030,144700,1263595090,6530,6510,6530,6510,1102
20241030,144600,1256403760,6520,6520,6520,6510,672
20241030,144500,1252022390,6530,6520,6530,6510,1480
20241030,144400,1242373610,6510,6510,6510,6510,211
20241030,144300,1241000000,6510,6500,6520,6490,509
20241030,144200,1237691240,6500,6500,6500,6490,399
20241030,144100,1235099260,6500,6500,6500,6500,451
20241030,144000,1232167760,6490,6480,6490,6480,27
20241030,143900,1231992590,6480,6480,6490,6480,478
20241030,143800,1228890590,6490,6480,6490,6470,1415
20241030,143700,1219722120,6470,6480,6480,6470,78
20241030,143600,1219217450,6460,6460,6460,6460,50
20241030,143500,1218894450,6460,6470,6470,6460,118
20241030,143400,1218132160,6460,6480,6480,6460,18
20241030,143300,1218015860,6450,6450,6450,6450,0
20241030,143200,1218015860,6450,6460,6460,6450,1044
20241030,143100,1211275780,6460,6460,6460,6460,274
20241030,143000,1209505740,6450,6450,6450,6450,22
20241030,142900,1209363840,6450,6450,6450,6450,0
20241030,142800,1209363840,6450,6480,6490,6450,1142
20241030,142700,1201992980,6480,6490,6490,6480,102
20241030,142600,1201332010,6470,6470,6480,6470,1086
20241030,142500,1194295240,6470,6470,6470,6470,171
20241030,142400,1193188870,6460,6460,6460,6460,307
20241030,142300,1191205650,6460,6460,6460,6440,366
20241030,142200,1188843610,6460,6460,6460,6460,14
20241030,142100,1188753170,6480,6480,6480,6480,5
20241030,142000,1188720770,6480,6450,6480,6450,378
20241030,141900,1186273680,6450,6450,6450,6450,251
20241030,141800,1184654730,6450,6410,6450,6400,7459
20241030,141700,1136595050,6410,6420,6420,6410,216
20241030,141600,1135210330,6410,6410,6410,6410,216
20241030,141500,1133825770,6410,6410,6410,6410,0
20241030,141400,1133825770,6410,6410,6410,6410,599
20241030,141300,1129986180,6410,6410,6410,6410,26
20241030,141200,1129819520,6420,6420,6420,6420,60
20241030,141100,1129434320,6410,6420,6420,6410,218
20241030,141000,1128034960,6420,6420,6420,6410,494
20241030,140900,1124868060,6420,6420,6420,6420,25
20241030,140800,1124707560,6410,6410,6410,6410,10
20241030,140700,1124643460,6410,6410,6450,6410,605
20241030,140600,1120749610,6420,6450,6450,6420,3131
20241030,140500,1100610530,6450,6450,6450,6450,1
20241030,140400,1100604080,6450,6460,6460,6450,790
20241030,140300,1095507310,6460,6460,6460,6460,0
20241030,140200,1095507310,6460,6460,6460,6460,113
20241030,140100,1094777330,6460,6460,6460,6460,319
20241030,140000,1092716590,6460,6470,6470,6450,740
20241030,135900,1087937550,6470,6460,6470,6460,245
20241030,135800,1086353350,6470,6480,6480,6470,85
20241030,135700,1085803350,6470,6480,6480,6470,384
20241030,135600,1083318380,6480,6480,6480,6480,102
20241030,135500,1082657420,6480,6470,6480,6470,210
20241030,135400,1081296820,6470,6480,6480,6470,159
20241030,135300,1080267600,6480,6480,6480,6470,462
20241030,135200,1077275060,6480,6510,6510,6480,3323
20241030,135100,1055687780,6500,6510,6510,6500,62
20241030,135000,1055284460,6520,6510,6520,6500,273
20241030,134900,1053506730,6510,6510,6510,6510,49
20241030,134800,1053187740,6500,6510,6510,6500,132
20241030,134700,1052328620,6510,6520,6520,6510,381
20241030,134600,1049847810,6520,6520,6520,6510,120
20241030,134500,1049065460,6520,6520,6520,6520,136
20241030,134400,1048178740,6520,6520,6520,6520,170
20241030,134300,1047070340,6520,6510,6520,6510,79
20241030,134200,1046555950,6520,6510,6530,6510,1379
20241030,134100,1037568720,6510,6500,6510,6500,1610
20241030,134000,1027102720,6510,6500,6510,6500,496
20241030,133900,1023877820,6510,6510,6510,6510,209
20241030,133800,1022517230,6510,6520,6520,6500,158
20241030,133700,1021488230,6510,6520,6520,6510,277
20241030,133600,1019683560,6500,6510,6510,6500,424
20241030,133500,1016927360,6520,6510,6520,6510,147
20241030,133400,1015969890,6490,6520,6520,6490,188
20241030,133300,1014746240,6510,6510,6520,6510,176
20241030,133200,1013599620,6490,6520,6520,6490,63
20241030,133100,1013189280,6520,6520,6520,6520,0
20241030,133000,1013189280,6520,6520,6520,6520,50
20241030,132900,1012863280,6520,6490,6520,6490,59
20241030,132800,1012478900,6490,6490,6490,6490,40
20241030,132700,1012219300,6490,6520,6520,6490,50
20241030,132600,1011893330,6510,6520,6520,6510,752
20241030,132500,1006997310,6510,6520,6520,6510,209
20241030,132400,1005635720,6520,6510,6520,6510,626
20241030,132300,1001559970,6510,6510,6510,6510,50
20241030,132200,1001234470,6510,6510,6510,6510,50
20241030,132100,1000908970,6500,6500,6500,6500,112
20241030,132000,1000180970,6500,6490,6500,6490,200
20241030,131900,998881970,6500,6500,6500,6500,1069
20241030,131800,991933470,6490,6490,6490,6490,5
20241030,131700,991901020,6500,6490,6500,6490,230
20241030,131600,990407290,6500,6500,6500,6500,225
20241030,131500,988944790,6500,6500,6500,6500,138
20241030,131400,988047790,6500,6510,6510,6500,434
20241030,131300,985222720,6510,6510,6510,6500,63
20241030,131200,984812880,6510,6510,6510,6500,82
20241030,131100,984279140,6490,6490,6500,6490,399
20241030,131000,981689620,6520,6500,6520,6500,100
20241030,130900,981039200,6480,6520,6520,6480,302
20241030,130800,979080550,6510,6510,6510,6510,289
20241030,130700,977199160,6510,6490,6510,6490,70
20241030,130600,976743880,6490,6490,6490,6490,19
20241030,130500,976620570,6480,6480,6480,6480,81
20241030,130400,976095690,6480,6480,6480,6480,3
20241030,130300,976076250,6480,6510,6510,6480,589
20241030,130200,972253930,6500,6500,6510,6500,447
20241030,130100,969346070,6510,6510,6510,6510,0
20241030,130000,969346070,6510,6510,6510,6510,100
20241030,125900,968695070,6510,6510,6510,6510,100
20241030,125800,968044070,6500,6500,6510,6500,31
20241030,125700,967842490,6500,6510,6510,6500,163
20241030,125600,966782040,6510,6510,6520,6510,371
20241030,125500,964365730,6520,6520,6520,6520,56
20241030,125400,964000610,6520,6520,6520,6520,12
20241030,125300,963922370,6520,6520,6520,6520,5
20241030,125200,963889770,6520,6520,6520,6520,1
20241030,125100,963883250,6480,6520,6530,6480,129
20241030,125000,963041110,6500,6490,6500,6490,1138
20241030,124900,955651770,6480,6480,6480,6480,370
20241030,124800,953254170,6480,6480,6480,6480,52
20241030,124700,952917210,6490,6490,6490,6490,104
20241030,124600,952242250,6480,6480,6480,6480,81
20241030,124500,951717370,6490,6490,6490,6490,134
20241030,124400,950847710,6490,6490,6490,6490,66
20241030,124300,950419370,6490,6490,6490,6490,146
20241030,124200,949471830,6490,6500,6500,6490,644
20241030,124100,945288830,6500,6500,6500,6500,255
20241030,124000,943631330,6500,6500,6500,6500,1
20241030,123900,943624830,6490,6490,6490,6490,159
20241030,123800,942592920,6500,6480,6500,6480,448
20241030,123700,939686940,6490,6490,6490,6490,5
20241030,123600,939654490,6480,6480,6480,6480,434
20241030,123500,936842170,6490,6480,6490,6480,524
20241030,123400,933445650,6480,6480,6480,6480,2
20241030,123300,933432690,6480,6480,6480,6480,10
20241030,123200,933367890,6490,6480,6490,6480,501
20241030,123100,930117170,6470,6470,6470,6470,455
20241030,123000,927173320,6470,6490,6490,6470,576
20241030,122900,923440730,6500,6530,6530,6480,302
20241030,122800,921478260,6530,6520,6530,6520,111
20241030,122700,920754530,6520,6540,6540,6520,280
20241030,122600,918925350,6550,6550,6550,6530,370
20241030,122500,916503880,6550,6540,6550,6530,3817
20241030,122400,891511030,6530,6540,6550,6530,3072
20241030,122300,871418080,6540,6520,6540,6520,3952
20241030,122200,845612020,6520,6520,6530,6520,2097
20241030,122100,831939570,6520,6500,6520,6500,3604
20241030,122000,808504070,6500,6500,6500,6500,753
20241030,121900,803609570,6490,6480,6490,6460,1170
20241030,121800,796019590,6440,6470,6480,6440,550
20241030,121700,792462300,6440,6420,6450,6420,1560
20241030,121600,782410020,6420,6420,6420,6420,196
20241030,121500,781151700,6420,6420,6430,6410,301
20241030,121400,779220060,6430,6440,6440,6430,555
20241030,121300,775650380,6450,6450,6450,6450,20
20241030,121200,775521380,6450,6450,6450,6450,45
20241030,121100,775231130,6450,6470,6470,6450,372
20241030,121000,772829530,6470,6440,6470,6440,440
20241030,120900,769985730,6470,6440,6470,6440,300
20241030,120800,768047250,6430,6430,6430,6430,100
20241030,120700,767404250,6450,6420,6450,6420,1251
20241030,120600,759355460,6450,6420,6450,6410,161
20241030,120500,758321910,6420,6430,6440,6420,772
20241030,120400,753359570,6450,6450,6450,6430,1228
20241030,120300,745444780,6450,6460,6460,6450,219
20241030,120200,744032040,6450,6450,6460,6450,629
20241030,120100,739973970,6460,6460,6460,6460,100
20241030,120000,739327970,6460,6460,6460,6460,71
20241030,115900,738869310,6450,6460,6460,6450,529
20241030,115800,735456220,6460,6470,6470,6460,786
20241030,115700,730377790,6470,6480,6480,6470,226
20241030,115600,728913370,6470,6480,6480,6470,600
20241030,115500,725029820,6480,6500,6500,6480,105
20241030,115400,724349320,6490,6480,6500,6480,134
20241030,115300,723480410,6500,6480,6500,6480,60
20241030,115200,723091470,6470,6470,6470,6470,10
20241030,115100,723026770,6470,6470,6470,6470,127
20241030,115000,722205080,6480,6480,6480,6480,101
20241030,114900,721550600,6480,6480,6480,6480,44
20241030,114800,721265480,6470,6490,6490,6470,251
20241030,114700,719640140,6490,6490,6490,6480,214
20241030,114600,718252280,6490,6500,6500,6480,395
20241030,114500,715688350,6500,6530,6530,6500,490
20241030,114400,712494600,6530,6520,6530,6520,1431
20241030,114300,703163130,6520,6520,6520,6500,1696
20241030,114200,692117460,6520,6510,6530,6510,1015
20241030,114100,685500460,6510,6500,6510,6490,3871
20241030,114000,660339140,6500,6510,6510,6470,550
20241030,113900,656759960,6510,6460,6510,6460,4002
20241030,113800,630793600,6460,6460,6460,6460,472
20241030,113700,627744480,6450,6450,6450,6450,96
20241030,113600,627125280,6450,6440,6450,6440,1817
20241030,113500,615423640,6440,6440,6440,6440,23
20241030,113400,615275520,6440,6440,6440,6440,200
20241030,113300,613987520,6430,6440,6440,6430,138
20241030,113200,613098860,6440,6430,6440,6430,237
20241030,113100,611573810,6440,6430,6440,6430,201
20241030,113000,610281370,6430,6430,6430,6430,13
20241030,112900,610197780,6430,6430,6440,6430,175
20241030,112800,609072330,6430,6430,6430,6430,15
20241030,112700,608975880,6430,6420,6430,6420,440
20241030,112600,606146740,6420,6410,6420,6410,633
20241030,112500,602085980,6410,6410,6410,6410,31
20241030,112400,601887270,6420,6430,6430,6420,3308
20241030,112300,580649460,6430,6410,6430,6410,37
20241030,112200,580411570,6420,6410,6420,6410,189
20241030,112100,579198970,6400,6420,6420,6400,245
20241030,112000,577630800,6400,6390,6400,6390,128
20241030,111900,576812830,6390,6420,6420,6390,8
20241030,111800,576761680,6390,6400,6400,6390,1303
20241030,111700,568429120,6400,6430,6430,6400,1100
20241030,111600,561381900,6430,6430,6430,6430,103
20241030,111500,560719610,6430,6430,6430,6410,209
20241030,111400,559375860,6440,6420,6440,6420,214
20241030,111300,558000560,6420,6420,6420,6410,12
20241030,111200,557923620,6410,6410,6410,6410,58
20241030,111100,557551840,6410,6410,6410,6410,100
20241030,111000,556910840,6410,6400,6410,6400,26
20241030,110900,556744430,6400,6400,6400,6400,146
20241030,110800,555810030,6390,6380,6390,6380,133
20241030,110700,554960170,6390,6380,6390,6380,182
20241030,110600,553798910,6390,6390,6390,6390,242
20241030,110500,552252530,6400,6400,6400,6400,100
20241030,110400,551612530,6390,6390,6390,6390,0
20241030,110300,551612530,6390,6400,6420,6390,180
20241030,110200,550460610,6390,6390,6390,6390,3
20241030,110100,550441440,6390,6390,6390,6390,300
20241030,110000,548524440,6390,6390,6390,6390,355
20241030,105900,546255990,6380,6390,6390,6380,1106
20241030,105800,539194370,6390,6390,6390,6390,111
20241030,105700,538485080,6400,6400,6400,6400,0
20241030,105600,538485080,6400,6400,6400,6390,120
20241030,105500,537717090,6390,6400,6400,6390,346
20241030,105400,535503720,6410,6410,6410,6410,4
20241030,105300,535478080,6390,6380,6390,6380,666
20241030,105200,531225820,6380,6420,6420,6380,1567
20241030,105100,521200790,6430,6430,6430,6430,218
20241030,105000,519799050,6440,6440,6440,6440,100
20241030,104900,519155050,6430,6460,6460,6430,542
20241030,104800,515664720,6460,6460,6460,6440,156
20241030,104700,514657000,6450,6440,6450,6440,1011
20241030,104600,508140160,6440,6440,6440,6430,194
20241030,104500,506891000,6430,6430,6430,6430,10
20241030,104400,506826700,6420,6450,6460,6420,945
20241030,104300,500745270,6440,6440,6440,6440,388
20241030,104200,498246550,6450,6440,6450,6440,30
20241030,104100,498053150,6450,6450,6450,6450,501
20241030,104000,494821700,6450,6460,6460,6450,140
20241030,103900,493917630,6460,6460,6460,6460,55
20241030,103800,493562330,6460,6470,6470,6460,208
20241030,103700,492216670,6470,6450,6470,6450,137
20241030,103600,491331920,6450,6460,6460,6450,546
20241030,103500,487809960,6470,6490,6490,6470,712
20241030,103400,483198320,6450,6500,6500,6450,1346
20241030,103300,474465860,6500,6500,6510,6500,1212
20241030,103200,466586720,6500,6500,6500,6490,1730
20241030,103100,455355110,6500,6490,6510,6490,2859
20241030,103000,436779840,6490,6500,6500,6490,3845
20241030,102900,411791170,6500,6480,6500,6480,795
20241030,102800,406631330,6480,6480,6480,6470,2268
20241030,102700,391945290,6480,6470,6500,6470,2125
20241030,102600,378152350,6480,6460,6480,6450,1807
20241030,102500,366465750,6460,6420,6460,6420,2719
20241030,102400,348948270,6430,6430,6430,6430,126
20241030,102300,348138090,6420,6420,6430,6420,1379
20241030,102200,339275390,6420,6400,6420,6390,1419
20241030,102100,330178640,6410,6390,6410,6380,1244
20241030,102000,322222060,6360,6360,6360,6360,0
20241030,101900,322222060,6360,6390,6390,6360,112
20241030,101800,321509680,6380,6380,6380,6380,51
20241030,101700,321184300,6400,6400,6400,6400,28
20241030,101600,321005100,6400,6390,6400,6350,1009
20241030,101500,314551520,6390,6350,6390,6340,87
20241030,101400,313999670,6350,6340,6350,6340,554
20241030,101300,310482250,6340,6390,6390,6340,1187
20241030,101200,302914920,6390,6390,6390,6390,121
20241030,101100,302141730,6390,6390,6390,6390,158
20241030,101000,301132110,6390,6390,6390,6390,39
20241030,100900,300882900,6390,6400,6400,6390,715
20241030,100800,296314030,6400,6390,6400,6390,389
20241030,100700,293826900,6390,6390,6400,6390,419
20241030,100600,291146980,6380,6420,6420,6380,1988
20241030,100500,278427630,6420,6390,6420,6390,4544
20241030,100400,249346320,6380,6360,6390,6360,2007
20241030,100300,236542820,6360,6350,6360,6350,869
20241030,100200,231023550,6350,6350,6350,6340,1114
20241030,100100,223949660,6340,6350,6350,6340,71
20241030,100000,223499410,6350,6340,6350,6340,265
20241030,095900,221818680,6350,6350,6350,6350,205
20241030,095800,220516930,6350,6350,6350,6350,0
20241030,095700,220516930,6350,6340,6350,6340,176
20241030,095600,219400640,6340,6320,6340,6320,1487
20241030,095500,209987060,6320,6320,6330,6320,722
20241030,095400,205421960,6320,6330,6330,6320,1126
20241030,095300,198294640,6350,6320,6350,6320,799
20241030,095200,193228990,6340,6340,6350,6310,2438
20241030,095100,177794360,6340,6310,6340,6300,1001
20241030,095000,171462380,6310,6300,6310,6300,1627
20241030,094900,161206240,6290,6290,6290,6290,25
20241030,094800,161048990,6290,6280,6290,6280,566
20241030,094700,157488880,6280,6260,6280,6260,785
20241030,094600,152569410,6250,6250,6250,6250,511
20241030,094500,149375660,6250,6250,6250,6250,131
20241030,094400,148556910,6250,6250,6250,6250,605
20241030,094300,144775660,6250,6250,6250,6240,109
20241030,094200,144095480,6250,6250,6250,6250,930
20241030,094100,138282980,6270,6250,6270,6250,102
20241030,094000,137645440,6240,6250,6250,6240,1391
20241030,093900,128956920,6260,6270,6270,6260,41
20241030,093800,128700060,6260,6260,6260,6260,521
20241030,093700,125438600,6270,6270,6270,6270,26
20241030,093600,125275580,6270,6280,6280,6270,441
20241030,093500,122509150,6280,6280,6280,6280,84
20241030,093400,121981630,6280,6280,6280,6280,113
20241030,093300,121271990,6280,6280,6280,6280,105
20241030,093200,120612590,6270,6270,6270,6270,224
20241030,093100,119208110,6270,6260,6270,6260,1622
20241030,093000,109048800,6260,6270,6270,6260,22
20241030,092900,108911070,6260,6260,6270,6260,174
20241030,092800,107821820,6260,6260,6260,6260,167
20241030,092700,106776400,6260,6260,6260,6260,225
20241030,092600,105367900,6260,6280,6280,6260,537
20241030,092500,102000330,6280,6280,6280,6280,211
20241030,092400,100675250,6300,6300,6300,6300,4
20241030,092300,100650050,6280,6280,6280,6280,110
20241030,092200,99959250,6280,6280,6280,6280,251
20241030,092100,98382970,6280,6280,6280,6280,10
20241030,092000,98320170,6280,6280,6280,6280,170
20241030,091900,97252570,6280,6280,6280,6280,12
20241030,091800,97177210,6280,6280,6280,6280,1
20241030,091700,97170930,6270,6290,6290,6270,195
20241030,091600,95946720,6270,6260,6270,6260,318
20241030,091500,93955140,6250,6240,6250,6240,1004
20241030,091400,87688170,6240,6240,6240,6240,59
20241030,091300,87320010,6260,6260,6260,6220,505
20241030,091200,84172580,6220,6260,6260,6220,729
20241030,091100,79629750,6260,6270,6270,6260,592
20241030,091000,75922780,6260,6270,6270,6250,1066
20241030,090900,69254550,6250,6250,6250,6250,350
20241030,090800,67067050,6250,6270,6290,6250,316
20241030,090700,65089520,6250,6270,6270,6250,16
20241030,090600,64989320,6260,6240,6260,6240,224
20241030,090500,63589540,6240,6190,6240,6190,1890
20241030,090400,51859520,6190,6250,6250,6190,2433
20241030,090300,36742050,6260,6270,6270,6260,1430
20241030,090200,27790020,6270,6290,6300,6260,506
20241030,090100,24616440,6260,6290,6300,6260,1475
20241030,090000,15353370,6300,6330,6330,6300,2429