KissMeData/099430/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,200500,1164823610,6620,6620,6620,6620,5046
20231030,200400,1164823610,6620,6620,6620,6620,0
20231030,200300,1164823610,6620,6620,6620,6620,0
20231030,200200,1164823610,6620,6620,6620,6620,0
20231030,200100,1164823610,6620,6620,6620,6620,0
20231030,200000,1164823610,6620,6620,6620,6620,0
20231030,195900,1164823610,6620,6620,6620,6620,0
20231030,195800,1164823610,6620,6620,6620,6620,0
20231030,195700,1164823610,6620,6620,6620,6620,0
20231030,195600,1164823610,6620,6620,6620,6620,0
20231030,195500,1164823610,6620,6620,6620,6620,0
20231030,195400,1164823610,6620,6620,6620,6620,0
20231030,195300,1164823610,6620,6620,6620,6620,0
20231030,195200,1164823610,6620,6620,6620,6620,0
20231030,195100,1164823610,6620,6620,6620,6620,0
20231030,195000,1164823610,6620,6620,6620,6620,0
20231030,194900,1164823610,6620,6620,6620,6620,0
20231030,194800,1164823610,6620,6620,6620,6620,0
20231030,194700,1164823610,6620,6620,6620,6620,0
20231030,194600,1164823610,6620,6620,6620,6620,0
20231030,194500,1164823610,6620,6620,6620,6620,0
20231030,194400,1164823610,6620,6620,6620,6620,0
20231030,194300,1164823610,6620,6620,6620,6620,0
20231030,194200,1164823610,6620,6620,6620,6620,0
20231030,194100,1164823610,6620,6620,6620,6620,0
20231030,194000,1164823610,6620,6620,6620,6620,0
20231030,193900,1164823610,6620,6620,6620,6620,0
20231030,193800,1164823610,6620,6620,6620,6620,0
20231030,193700,1164823610,6620,6620,6620,6620,0
20231030,193600,1164823610,6620,6620,6620,6620,0
20231030,193500,1164823610,6620,6620,6620,6620,5046
20231030,193400,1164823610,6620,6620,6620,6620,0
20231030,193300,1164823610,6620,6620,6620,6620,0
20231030,193200,1164823610,6620,6620,6620,6620,0
20231030,193100,1164823610,6620,6620,6620,6620,0
20231030,193000,1164823610,6620,6620,6620,6620,0
20231030,192900,1164823610,6620,6620,6620,6620,0
20231030,192800,1164823610,6620,6620,6620,6620,0
20231030,192700,1164823610,6620,6620,6620,6620,0
20231030,192600,1164823610,6620,6620,6620,6620,0
20231030,192500,1164823610,6620,6620,6620,6620,0
20231030,192400,1164823610,6620,6620,6620,6620,0
20231030,192300,1164823610,6620,6620,6620,6620,0
20231030,192200,1164823610,6620,6620,6620,6620,0
20231030,192100,1164823610,6620,6620,6620,6620,0
20231030,192000,1164823610,6620,6620,6620,6620,0
20231030,191900,1164823610,6620,6620,6620,6620,0
20231030,191800,1164823610,6620,6620,6620,6620,0
20231030,191700,1164823610,6620,6620,6620,6620,0
20231030,191600,1164823610,6620,6620,6620,6620,0
20231030,191500,1164823610,6620,6620,6620,6620,0
20231030,191400,1164823610,6620,6620,6620,6620,0
20231030,191300,1164823610,6620,6620,6620,6620,0
20231030,191200,1164823610,6620,6620,6620,6620,0
20231030,191100,1164823610,6620,6620,6620,6620,0
20231030,191000,1164823610,6620,6620,6620,6620,0
20231030,190900,1164823610,6620,6620,6620,6620,0
20231030,190800,1164823610,6620,6620,6620,6620,0
20231030,190700,1164823610,6620,6620,6620,6620,0
20231030,190600,1164823610,6620,6620,6620,6620,0
20231030,190500,1164823610,6620,6620,6620,6620,5046
20231030,190400,1164823610,6620,6620,6620,6620,0
20231030,190300,1164823610,6620,6620,6620,6620,0
20231030,190200,1164823610,6620,6620,6620,6620,0
20231030,190100,1164823610,6620,6620,6620,6620,0
20231030,190000,1164823610,6620,6620,6620,6620,0
20231030,185900,1164823610,6620,6620,6620,6620,0
20231030,185800,1164823610,6620,6620,6620,6620,0
20231030,185700,1164823610,6620,6620,6620,6620,0
20231030,185600,1164823610,6620,6620,6620,6620,0
20231030,185500,1164823610,6620,6620,6620,6620,0
20231030,185400,1164823610,6620,6620,6620,6620,0
20231030,185300,1164823610,6620,6620,6620,6620,0
20231030,185200,1164823610,6620,6620,6620,6620,0
20231030,185100,1164823610,6620,6620,6620,6620,0
20231030,185000,1164823610,6620,6620,6620,6620,0
20231030,184900,1164823610,6620,6620,6620,6620,0
20231030,184800,1164823610,6620,6620,6620,6620,0
20231030,184700,1164823610,6620,6620,6620,6620,0
20231030,184600,1164823610,6620,6620,6620,6620,0
20231030,184500,1164823610,6620,6620,6620,6620,0
20231030,184400,1164823610,6620,6620,6620,6620,0
20231030,184300,1164823610,6620,6620,6620,6620,0
20231030,184200,1164823610,6620,6620,6620,6620,0
20231030,184100,1164823610,6620,6620,6620,6620,0
20231030,184000,1164823610,6620,6620,6620,6620,0
20231030,183900,1164823610,6620,6620,6620,6620,0
20231030,183800,1164823610,6620,6620,6620,6620,0
20231030,183700,1164823610,6620,6620,6620,6620,0
20231030,183600,1164823610,6620,6620,6620,6620,0
20231030,183500,1164823610,6620,6620,6620,6620,5046
20231030,183400,1164823610,6620,6620,6620,6620,0
20231030,183300,1164823610,6620,6620,6620,6620,0
20231030,183200,1164823610,6620,6620,6620,6620,0
20231030,183100,1164823610,6620,6620,6620,6620,0
20231030,183000,1164823610,6620,6620,6620,6620,0
20231030,182900,1164823610,6620,6620,6620,6620,0
20231030,182800,1164823610,6620,6620,6620,6620,0
20231030,182700,1164823610,6620,6620,6620,6620,0
20231030,182600,1164823610,6620,6620,6620,6620,0
20231030,182500,1164823610,6620,6620,6620,6620,0
20231030,182400,1164823610,6620,6620,6620,6620,0
20231030,182300,1164823610,6620,6620,6620,6620,0
20231030,182200,1164823610,6620,6620,6620,6620,0
20231030,182100,1164823610,6620,6620,6620,6620,0
20231030,182000,1164823610,6620,6620,6620,6620,0
20231030,181900,1164823610,6620,6620,6620,6620,0
20231030,181800,1164823610,6620,6620,6620,6620,0
20231030,181700,1164823610,6620,6620,6620,6620,0
20231030,181600,1164823610,6620,6620,6620,6620,0
20231030,181500,1164823610,6620,6620,6620,6620,0
20231030,181400,1164823610,6620,6620,6620,6620,0
20231030,181300,1164823610,6620,6620,6620,6620,0
20231030,181200,1164823610,6620,6620,6620,6620,0
20231030,181100,1164823610,6620,6620,6620,6620,0
20231030,181000,1164823610,6620,6620,6620,6620,0
20231030,180900,1164823610,6620,6620,6620,6620,0
20231030,180800,1164823610,6620,6620,6620,6620,0
20231030,180700,1164823610,6620,6620,6620,6620,0
20231030,180600,1164823610,6620,6620,6620,6620,0
20231030,180500,1164823610,6620,6620,6620,6620,5046
20231030,180400,1164823610,6620,6620,6620,6620,0
20231030,180300,1164823610,6620,6620,6620,6620,0
20231030,180200,1164823610,6620,6620,6620,6620,0
20231030,180100,1164823610,6620,6620,6620,6620,0
20231030,180000,1164823610,6620,6620,6620,6620,0
20231030,175900,1164823610,6620,6620,6620,6620,0
20231030,175800,1164823610,6620,6620,6620,6620,0
20231030,175700,1164823610,6620,6620,6620,6620,0
20231030,175600,1164823610,6620,6620,6620,6620,0
20231030,175500,1164823610,6620,6620,6620,6620,0
20231030,175400,1164823610,6620,6620,6620,6620,0
20231030,175300,1164823610,6620,6620,6620,6620,0
20231030,175200,1164823610,6620,6620,6620,6620,0
20231030,175100,1164823610,6620,6620,6620,6620,0
20231030,175000,1164823610,6620,6620,6620,6620,0
20231030,174900,1164823610,6620,6620,6620,6620,0
20231030,174800,1164823610,6620,6620,6620,6620,0
20231030,174700,1164823610,6620,6620,6620,6620,0
20231030,174600,1164823610,6620,6620,6620,6620,0
20231030,174500,1164823610,6620,6620,6620,6620,0
20231030,174400,1164823610,6620,6620,6620,6620,0
20231030,174300,1164823610,6620,6620,6620,6620,0
20231030,174200,1164823610,6620,6620,6620,6620,0
20231030,174100,1164823610,6620,6620,6620,6620,0
20231030,174000,1164823610,6620,6620,6620,6620,0
20231030,173900,1164823610,6620,6620,6620,6620,0
20231030,173800,1164823610,6620,6620,6620,6620,0
20231030,173700,1164823610,6620,6620,6620,6620,0
20231030,173600,1164823610,6620,6620,6620,6620,0
20231030,173500,1164823610,6620,6620,6620,6620,5046
20231030,173400,1164823610,6620,6620,6620,6620,0
20231030,173300,1164823610,6620,6620,6620,6620,0
20231030,173200,1164823610,6620,6620,6620,6620,0
20231030,173100,1164823610,6620,6620,6620,6620,0
20231030,173000,1164823610,6620,6620,6620,6620,0
20231030,172900,1164823610,6620,6620,6620,6620,0
20231030,172800,1164823610,6620,6620,6620,6620,0
20231030,172700,1164823610,6620,6620,6620,6620,0
20231030,172600,1164823610,6620,6620,6620,6620,0
20231030,172500,1164823610,6620,6620,6620,6620,0
20231030,172400,1164823610,6620,6620,6620,6620,0
20231030,172300,1164823610,6620,6620,6620,6620,0
20231030,172200,1164823610,6620,6620,6620,6620,0
20231030,172100,1164823610,6620,6620,6620,6620,0
20231030,172000,1164823610,6620,6620,6620,6620,0
20231030,171900,1164823610,6620,6620,6620,6620,0
20231030,171800,1164823610,6620,6620,6620,6620,0
20231030,171700,1164823610,6620,6620,6620,6620,0
20231030,171600,1164823610,6620,6620,6620,6620,0
20231030,171500,1164823610,6620,6620,6620,6620,0
20231030,171400,1164823610,6620,6620,6620,6620,0
20231030,171300,1164823610,6620,6620,6620,6620,0
20231030,171200,1164823610,6620,6620,6620,6620,0
20231030,171100,1164823610,6620,6620,6620,6620,0
20231030,171000,1164823610,6620,6620,6620,6620,0
20231030,170900,1164823610,6620,6620,6620,6620,0
20231030,170800,1164823610,6620,6620,6620,6620,0
20231030,170700,1164823610,6620,6620,6620,6620,0
20231030,170600,1164823610,6620,6620,6620,6620,0
20231030,170500,1164823610,6620,6620,6620,6620,5046
20231030,170400,1164823610,6620,6620,6620,6620,0
20231030,170300,1164823610,6620,6620,6620,6620,0
20231030,170200,1164823610,6620,6620,6620,6620,0
20231030,170100,1164823610,6620,6620,6620,6620,0
20231030,170000,1164823610,6620,6620,6620,6620,0
20231030,165900,1164823610,6620,6620,6620,6620,0
20231030,165800,1164823610,6620,6620,6620,6620,0
20231030,165700,1164823610,6620,6620,6620,6620,0
20231030,165600,1164823610,6620,6620,6620,6620,0
20231030,165500,1164823610,6620,6620,6620,6620,0
20231030,165400,1164823610,6620,6620,6620,6620,0
20231030,165300,1164823610,6620,6620,6620,6620,0
20231030,165200,1164823610,6620,6620,6620,6620,0
20231030,165100,1164823610,6620,6620,6620,6620,0
20231030,165000,1164823610,6620,6620,6620,6620,0
20231030,164900,1164823610,6620,6620,6620,6620,0
20231030,164800,1164823610,6620,6620,6620,6620,0
20231030,164700,1164823610,6620,6620,6620,6620,0
20231030,164600,1164823610,6620,6620,6620,6620,0
20231030,164500,1164823610,6620,6620,6620,6620,0
20231030,164400,1164823610,6620,6620,6620,6620,0
20231030,164300,1164823610,6620,6620,6620,6620,0
20231030,164200,1164823610,6620,6620,6620,6620,0
20231030,164100,1164823610,6620,6620,6620,6620,0
20231030,164000,1164823610,6620,6620,6620,6620,0
20231030,163900,1164823610,6620,6620,6620,6620,0
20231030,163800,1164823610,6620,6620,6620,6620,0
20231030,163700,1164823610,6620,6620,6620,6620,0
20231030,163600,1164823610,6620,6620,6620,6620,0
20231030,163500,1164823610,6620,6620,6620,6620,5046
20231030,163400,1164823610,6620,6620,6620,6620,0
20231030,163300,1164823610,6620,6620,6620,6620,0
20231030,163200,1164823610,6620,6620,6620,6620,0
20231030,163100,1164823610,6620,6620,6620,6620,0
20231030,163000,1164823610,6620,6620,6620,6620,0
20231030,162900,1164823610,6620,6620,6620,6620,0
20231030,162800,1164823610,6620,6620,6620,6620,0
20231030,162700,1164823610,6620,6620,6620,6620,0
20231030,162600,1164823610,6620,6620,6620,6620,0
20231030,162500,1164823610,6620,6620,6620,6620,0
20231030,162400,1164823610,6620,6620,6620,6620,0
20231030,162300,1164823610,6620,6620,6620,6620,0
20231030,162200,1164823610,6620,6620,6620,6620,0
20231030,162100,1164823610,6620,6620,6620,6620,0
20231030,162000,1164823610,6620,6620,6620,6620,0
20231030,161900,1164823610,6620,6620,6620,6620,0
20231030,161800,1164823610,6620,6620,6620,6620,0
20231030,161700,1164823610,6620,6620,6620,6620,0
20231030,161600,1164823610,6620,6620,6620,6620,0
20231030,161500,1164823610,6620,6620,6620,6620,0
20231030,161400,1164823610,6620,6620,6620,6620,0
20231030,161300,1164823610,6620,6620,6620,6620,0
20231030,161200,1164823610,6620,6620,6620,6620,0
20231030,161100,1164823610,6620,6620,6620,6620,0
20231030,161000,1164823610,6620,6620,6620,6620,0
20231030,160900,1164823610,6620,6620,6620,6620,0
20231030,160800,1164823610,6620,6620,6620,6620,0
20231030,160700,1164823610,6620,6620,6620,6620,0
20231030,160600,1164823610,6620,6620,6620,6620,0
20231030,160500,1164823610,6620,6620,6620,6620,5046
20231030,160400,1164823610,6620,6620,6620,6620,0
20231030,160300,1164823610,6620,6620,6620,6620,0
20231030,160200,1164823610,6620,6620,6620,6620,0
20231030,160100,1164823610,6620,6620,6620,6620,0
20231030,160000,1164823610,6620,6620,6620,6620,0
20231030,155900,1164823610,6620,6620,6620,6620,0
20231030,155800,1164823610,6620,6620,6620,6620,0
20231030,155700,1164823610,6620,6620,6620,6620,0
20231030,155600,1164823610,6620,6620,6620,6620,0
20231030,155500,1164823610,6620,6620,6620,6620,0
20231030,155400,1164823610,6620,6620,6620,6620,0
20231030,155300,1164823610,6620,6620,6620,6620,0
20231030,155200,1164823610,6620,6620,6620,6620,0
20231030,155100,1164823610,6620,6620,6620,6620,0
20231030,155000,1164823610,6620,6620,6620,6620,0
20231030,154900,1164823610,6620,6620,6620,6620,0
20231030,154800,1164823610,6620,6620,6620,6620,0
20231030,154700,1164823610,6620,6620,6620,6620,0
20231030,154600,1164823610,6620,6620,6620,6620,0
20231030,154500,1164823610,6620,6620,6620,6620,0
20231030,154400,1164823610,6620,6620,6620,6620,0
20231030,154300,1164823610,6620,6620,6620,6620,0
20231030,154200,1164823610,6620,6620,6620,6620,0
20231030,154100,1164823610,6620,6620,6620,6620,0
20231030,154000,1164823610,6620,6620,6620,6620,0
20231030,153900,1164823610,6620,6620,6620,6620,0
20231030,153800,1164823610,6620,6620,6620,6620,0
20231030,153700,1164823610,6620,6620,6620,6620,0
20231030,153600,1164823610,6620,6620,6620,6620,0
20231030,153500,1164823610,6620,6620,6620,6620,5046
20231030,153400,1164823610,6620,6620,6620,6620,0
20231030,153300,1164823610,6620,6620,6620,6620,0
20231030,153200,1164823610,6620,6620,6620,6620,0
20231030,153100,1164823610,6620,6620,6620,6620,0
20231030,153000,1164823610,6620,6620,6620,6620,5046
20231030,152900,1131419090,6600,6600,6600,6600,0
20231030,152800,1131419090,6600,6600,6600,6600,0
20231030,152700,1131419090,6600,6600,6600,6600,0
20231030,152600,1131419090,6600,6600,6600,6600,0
20231030,152500,1131419090,6600,6600,6600,6600,0
20231030,152400,1131419090,6600,6600,6600,6600,0
20231030,152300,1131419090,6600,6600,6600,6600,0
20231030,152200,1131419090,6600,6600,6600,6600,0
20231030,152100,1131419090,6600,6600,6600,6600,0
20231030,152000,1131419090,6600,6600,6600,6600,0
20231030,151900,1131419090,6600,6590,6600,6590,448
20231030,151800,1128466660,6600,6600,6600,6580,208
20231030,151700,1127097160,6600,6600,6600,6580,225
20231030,151600,1125616600,6600,6580,6600,6580,399
20231030,151500,1122991120,6600,6580,6600,6580,250
20231030,151400,1121346080,6600,6590,6600,6580,164
20231030,151300,1120265770,6580,6590,6600,6580,769
20231030,151200,1115204810,6600,6600,6600,6600,0
20231030,151100,1115204810,6600,6600,6610,6590,3636
20231030,151000,1091239360,6600,6600,6600,6590,794
20231030,150900,1086003960,6600,6600,6600,6600,554
20231030,150800,1082347560,6600,6600,6600,6590,64
20231030,150700,1081925190,6590,6590,6600,6590,214
20231030,150600,1080514920,6600,6600,6600,6600,11
20231030,150500,1080442320,6590,6590,6590,6590,100
20231030,150400,1079783320,6600,6600,6600,6600,0
20231030,150300,1079783320,6600,6600,6600,6600,501
20231030,150200,1076476720,6580,6590,6600,6580,1170
20231030,150100,1068777310,6600,6600,6600,6600,1
20231030,150000,1068770710,6600,6590,6600,6580,129
20231030,145900,1067921830,6600,6600,6600,6590,1267
20231030,145800,1059571230,6590,6590,6600,6590,317
20231030,145700,1057482190,6600,6600,6600,6600,51
20231030,145600,1057145590,6600,6610,6610,6590,2171
20231030,145500,1042819630,6600,6600,6610,6600,173
20231030,145400,1041677800,6610,6600,6610,6600,2
20231030,145300,1041664590,6610,6610,6610,6600,354
20231030,145200,1039328160,6610,6610,6610,6610,9
20231030,145100,1039268670,6610,6610,6610,6610,0
20231030,145000,1039268670,6610,6610,6610,6610,0
20231030,144900,1039268670,6610,6610,6610,6610,72
20231030,144800,1038792750,6610,6610,6610,6600,833
20231030,144700,1033286640,6610,6600,6610,6600,114
20231030,144600,1032534170,6610,6600,6610,6590,2699
20231030,144500,1014716310,6590,6570,6590,6570,474
20231030,144400,1011596390,6600,6600,6600,6590,3
20231030,144300,1011576600,6590,6590,6590,6570,1202
20231030,144200,1003679420,6600,6600,6600,6590,3
20231030,144100,1003659630,6570,6600,6600,6570,3001
20231030,144000,983911140,6610,6610,6610,6610,145
20231030,143900,982952690,6610,6610,6610,6610,0
20231030,143800,982952690,6610,6610,6610,6610,0
20231030,143700,982952690,6610,6620,6620,6600,1538
20231030,143600,972801860,6600,6620,6620,6600,1701
20231030,143500,961558220,6620,6620,6620,6620,1
20231030,143400,961551600,6610,6620,6620,6610,179
20231030,143300,960368210,6620,6620,6620,6620,105
20231030,143200,959673110,6630,6600,6630,6600,51
20231030,143100,959336480,6620,6630,6630,6620,359
20231030,143000,956959890,6620,6610,6620,6610,1633
20231030,142900,946151500,6610,6590,6610,6590,3384
20231030,142800,923815580,6590,6590,6600,6590,14
20231030,142700,923723270,6600,6590,6600,6590,653
20231030,142600,919418490,6600,6590,6600,6590,103
20231030,142500,918739690,6600,6590,6600,6590,111
20231030,142400,918008190,6590,6560,6590,6560,3170
20231030,142300,897156180,6550,6550,6550,6550,204
20231030,142200,895819980,6550,6550,6550,6540,132
20231030,142100,894956670,6550,6550,6550,6550,1
20231030,142000,894950120,6550,6540,6550,6540,101
20231030,141900,894289570,6540,6550,6550,6540,4
20231030,141800,894263380,6550,6540,6550,6540,3
20231030,141700,894243740,6550,6550,6550,6550,574
20231030,141600,890484040,6550,6550,6550,6550,0
20231030,141500,890484040,6550,6550,6550,6550,0
20231030,141400,890484040,6550,6550,6550,6550,1400
20231030,141300,881314040,6560,6560,6560,6560,0
20231030,141200,881314040,6560,6560,6560,6560,0
20231030,141100,881314040,6560,6550,6560,6550,104
20231030,141000,880631840,6560,6560,6560,6560,0
20231030,140900,880631840,6560,6560,6560,6560,0
20231030,140800,880631840,6560,6560,6560,6560,100
20231030,140700,879975840,6560,6560,6560,6560,0
20231030,140600,879975840,6560,6560,6560,6560,45
20231030,140500,879680640,6570,6560,6570,6560,25
20231030,140400,879516540,6560,6550,6560,6550,2600
20231030,140300,862478330,6550,6550,6550,6550,1
20231030,140200,862471780,6540,6540,6540,6540,200
20231030,140100,861163780,6550,6550,6550,6550,0
20231030,140000,861163780,6550,6550,6550,6550,0
20231030,135900,861163780,6550,6550,6550,6550,2
20231030,135800,861150680,6540,6540,6540,6540,45
20231030,135700,860856380,6540,6540,6540,6540,0
20231030,135600,860856380,6540,6540,6540,6540,99
20231030,135500,860208920,6550,6550,6550,6550,201
20231030,135400,858892370,6540,6540,6540,6540,0
20231030,135300,858892370,6540,6540,6540,6540,116
20231030,135200,858133730,6550,6550,6550,6550,0
20231030,135100,858133730,6550,6550,6550,6550,0
20231030,135000,858133730,6550,6550,6550,6550,500
20231030,134900,854858730,6550,6540,6550,6540,78
20231030,134800,854347850,6540,6540,6540,6540,0
20231030,134700,854347850,6540,6540,6540,6540,2
20231030,134600,854334770,6550,6550,6550,6550,5
20231030,134500,854302020,6550,6550,6550,6550,1
20231030,134400,854295470,6530,6550,6550,6530,1504
20231030,134300,844459860,6550,6550,6550,6550,152
20231030,134200,843464260,6560,6560,6560,6560,2
20231030,134100,843451140,6560,6560,6560,6560,152
20231030,134000,842454020,6550,6550,6550,6550,6
20231030,133900,842414720,6550,6540,6560,6540,14
20231030,133800,842322920,6550,6550,6550,6550,875
20231030,133700,836591670,6550,6550,6550,6550,914
20231030,133600,830604970,6560,6560,6560,6560,500
20231030,133500,827324970,6560,6560,6560,6560,0
20231030,133400,827324970,6560,6560,6560,6560,20
20231030,133300,827193770,6560,6560,6560,6560,23
20231030,133200,827042890,6560,6560,6560,6560,46
20231030,133100,826741130,6560,6560,6560,6560,55
20231030,133000,826380330,6560,6560,6560,6560,300
20231030,132900,824412330,6560,6560,6560,6560,600
20231030,132800,820476330,6560,6560,6560,6560,0
20231030,132700,820476330,6560,6560,6560,6560,51
20231030,132600,820141770,6550,6550,6550,6550,0
20231030,132500,820141770,6550,6560,6560,6550,1250
20231030,132400,811954240,6560,6560,6570,6550,93
20231030,132300,811345050,6560,6550,6560,6550,486
20231030,132200,808161040,6560,6550,6560,6550,156
20231030,132100,807139110,6550,6570,6570,6550,511
20231030,132000,803786950,6560,6560,6560,6560,0
20231030,131900,803786950,6560,6560,6560,6560,0
20231030,131800,803786950,6560,6560,6560,6560,3
20231030,131700,803767270,6560,6560,6560,6560,3
20231030,131600,803747590,6560,6560,6560,6560,206
20231030,131500,802396230,6560,6560,6560,6560,4
20231030,131400,802369990,6560,6560,6560,6560,1602
20231030,131300,791860870,6560,6560,6560,6560,1
20231030,131200,791854310,6570,6580,6580,6570,99
20231030,131100,791203870,6570,6570,6580,6570,22
20231030,131000,791059230,6560,6570,6570,6560,846
20231030,130900,785501020,6570,6570,6570,6570,10
20231030,130800,785435320,6580,6580,6580,6580,0
20231030,130700,785435320,6580,6580,6580,6580,0
20231030,130600,785435320,6580,6570,6580,6570,50
20231030,130500,785106340,6570,6570,6570,6570,0
20231030,130400,785106340,6570,6580,6580,6570,21
20231030,130300,784968170,6580,6580,6580,6580,0
20231030,130200,784968170,6580,6580,6580,6580,0
20231030,130100,784968170,6580,6580,6580,6580,230
20231030,130000,783454770,6580,6580,6580,6580,502
20231030,125900,780151610,6580,6570,6580,6570,19
20231030,125800,780026680,6570,6580,6580,6570,4
20231030,125700,780000390,6570,6570,6570,6570,198
20231030,125600,778699530,6570,6570,6570,6570,1028
20231030,125500,771945570,6570,6570,6570,6570,1
20231030,125400,771939000,6570,6570,6570,6570,0
20231030,125300,771939000,6570,6570,6570,6570,0
20231030,125200,771939000,6570,6570,6570,6570,0
20231030,125100,771939000,6570,6570,6570,6570,50
20231030,125000,771610500,6580,6580,6580,6580,1782
20231030,124900,759884940,6580,6580,6580,6580,9
20231030,124800,759825720,6580,6580,6580,6580,15
20231030,124700,759727020,6580,6580,6580,6580,0
20231030,124600,759727020,6580,6580,6580,6580,0
20231030,124500,759727020,6580,6570,6580,6570,300
20231030,124400,757755970,6570,6580,6580,6570,725
20231030,124300,752992520,6570,6570,6570,6570,200
20231030,124200,751678520,6580,6580,6580,6580,0
20231030,124100,751678520,6580,6570,6580,6570,300
20231030,124000,749706520,6570,6570,6570,6570,21
20231030,123900,749568550,6570,6570,6570,6570,0
20231030,123800,749568550,6570,6570,6570,6570,20
20231030,123700,749437150,6570,6580,6580,6570,20
20231030,123600,749305700,6570,6570,6570,6570,0
20231030,123500,749305700,6570,6570,6570,6570,24
20231030,123400,749148020,6570,6570,6570,6570,1
20231030,123300,749141450,6570,6570,6570,6570,1
20231030,123200,749134880,6570,6570,6570,6570,1241
20231030,123100,740981510,6560,6560,6560,6560,14
20231030,123000,740889670,6550,6550,6550,6550,0
20231030,122900,740889670,6550,6550,6550,6550,0
20231030,122800,740889670,6550,6550,6550,6550,0
20231030,122700,740889670,6550,6550,6550,6550,304
20231030,122600,738898470,6540,6540,6540,6540,0
20231030,122500,738898470,6540,6540,6540,6540,11
20231030,122400,738826530,6530,6530,6530,6530,24
20231030,122300,738669810,6530,6530,6530,6530,25
20231030,122200,738506560,6530,6530,6530,6530,0
20231030,122100,738506560,6530,6530,6530,6530,0
20231030,122000,738506560,6530,6530,6530,6530,300
20231030,121900,736547560,6530,6530,6530,6530,600
20231030,121800,732629560,6530,6530,6530,6530,0
20231030,121700,732629560,6530,6530,6530,6530,0
20231030,121600,732629560,6530,6530,6530,6530,0
20231030,121500,732629560,6530,6530,6530,6530,600
20231030,121400,728711560,6530,6530,6530,6530,1
20231030,121300,728705030,6530,6530,6530,6530,0
20231030,121200,728705030,6530,6530,6530,6530,5
20231030,121100,728672380,6550,6550,6550,6550,0
20231030,121000,728672380,6550,6550,6550,6550,1
20231030,120900,728665830,6540,6540,6540,6540,305
20231030,120800,726671130,6540,6520,6540,6520,205
20231030,120700,725332520,6520,6550,6550,6520,756
20231030,120600,720395390,6550,6560,6560,6550,77
20231030,120500,719890280,6560,6560,6560,6560,0
20231030,120400,719890280,6560,6560,6560,6560,0
20231030,120300,719890280,6560,6550,6560,6550,2
20231030,120200,719877170,6540,6540,6540,6540,233
20231030,120100,718353350,6540,6540,6540,6540,0
20231030,120000,718353350,6540,6540,6540,6540,0
20231030,115900,718353350,6540,6540,6540,6540,0
20231030,115800,718353350,6540,6540,6540,6540,0
20231030,115700,718353350,6540,6540,6540,6540,0
20231030,115600,718353350,6540,6540,6540,6540,0
20231030,115500,718353350,6540,6540,6540,6540,51
20231030,115400,718019810,6540,6540,6540,6540,19
20231030,115300,717895550,6570,6570,6570,6570,0
20231030,115200,717895550,6570,6570,6570,6570,0
20231030,115100,717895550,6570,6570,6570,6570,146
20231030,115000,716936330,6570,6570,6570,6570,0
20231030,114900,716936330,6570,6540,6570,6540,126
20231030,114800,716111760,6560,6560,6560,6560,0
20231030,114700,716111760,6560,6560,6560,6560,36
20231030,114600,715875600,6560,6560,6560,6560,6
20231030,114500,715836240,6560,6560,6560,6560,108
20231030,114400,715127760,6560,6560,6560,6560,2
20231030,114300,715114640,6550,6550,6550,6550,8
20231030,114200,715062240,6550,6550,6550,6550,0
20231030,114100,715062240,6550,6550,6550,6550,0
20231030,114000,715062240,6550,6550,6550,6550,0
20231030,113900,715062240,6550,6550,6550,6550,2
20231030,113800,715049140,6550,6550,6550,6550,1
20231030,113700,715042590,6550,6540,6550,6540,67
20231030,113600,714604390,6550,6550,6550,6550,1
20231030,113500,714597840,6530,6530,6530,6530,10
20231030,113400,714532540,6530,6530,6530,6530,4
20231030,113300,714506420,6520,6550,6550,6520,5
20231030,113200,714473710,6540,6540,6540,6540,1
20231030,113100,714467170,6520,6530,6530,6520,411
20231030,113000,711783350,6530,6540,6540,6520,645
20231030,112900,707573370,6540,6540,6540,6540,6
20231030,112800,707534130,6550,6530,6550,6530,354
20231030,112700,705222490,6550,6540,6550,6540,80
20231030,112600,704699020,6540,6540,6550,6540,51
20231030,112500,704365400,6540,6550,6550,6530,429
20231030,112400,701562600,6550,6540,6550,6540,55
20231030,112300,701202850,6550,6540,6550,6530,408
20231030,112200,698538000,6540,6540,6540,6540,120
20231030,112100,697753200,6540,6530,6550,6530,409
20231030,112000,695081610,6540,6540,6540,6540,50
20231030,111900,694754610,6530,6540,6540,6530,403
20231030,111800,692123000,6540,6540,6540,6540,97
20231030,111700,691488620,6540,6530,6540,6520,63
20231030,111600,691077320,6530,6530,6530,6530,404
20231030,111500,688439200,6540,6540,6540,6540,53
20231030,111400,688092580,6550,6550,6550,6540,370
20231030,111300,685672600,6550,6550,6550,6550,20
20231030,111200,685541600,6540,6540,6540,6540,353
20231030,111100,683232980,6540,6560,6560,6540,352
20231030,111000,680927690,6560,6560,6560,6560,88
20231030,110900,680350410,6560,6580,6580,6560,43
20231030,110800,680068170,6570,6560,6570,6560,431
20231030,110700,677240520,6570,6570,6570,6570,21
20231030,110600,677102550,6580,6580,6580,6580,0
20231030,110500,677102550,6580,6560,6580,6560,358
20231030,110400,674753970,6590,6590,6590,6580,53
20231030,110300,674405200,6550,6570,6590,6550,1622
20231030,110200,663748510,6580,6560,6580,6560,14
20231030,110100,663656530,6550,6540,6550,6540,403
20231030,110000,661020410,6560,6560,6560,6560,49
20231030,105900,660698970,6570,6560,6570,6560,413
20231030,105800,657989580,6570,6560,6570,6560,1107
20231030,105700,650722810,6560,6560,6560,6560,50
20231030,105600,650394810,6570,6560,6570,6560,904
20231030,105500,644464560,6570,6570,6570,6560,133
20231030,105400,643592060,6560,6560,6560,6530,1000
20231030,105300,637043640,6560,6550,6560,6550,71
20231030,105200,636578570,6550,6550,6550,6520,2386
20231030,105100,621012340,6550,6550,6550,6550,50
20231030,105000,620684840,6560,6530,6560,6530,354
20231030,104900,618373190,6570,6570,6570,6570,0
20231030,104800,618373190,6570,6550,6570,6550,995
20231030,104700,611849500,6560,6560,6560,6560,1
20231030,104600,611842940,6550,6560,6560,6550,51
20231030,104500,611508880,6550,6550,6550,6550,904
20231030,104400,605587680,6550,6520,6550,6520,697
20231030,104300,601030320,6520,6520,6520,6520,352
20231030,104200,598735280,6530,6530,6530,6530,50
20231030,104100,598408780,6530,6530,6530,6520,503
20231030,104000,595127720,6530,6520,6530,6520,551
20231030,103900,591530190,6520,6520,6520,6520,353
20231030,103800,589228630,6520,6520,6520,6520,51
20231030,103700,588896110,6520,6520,6520,6520,50
20231030,103600,588570110,6530,6520,6530,6520,405
20231030,103500,585925960,6530,6530,6530,6530,1
20231030,103400,585919430,6530,6530,6530,6520,574
20231030,103300,582174730,6520,6530,6530,6520,208
20231030,103200,580818040,6540,6530,6540,6520,585
20231030,103100,577000980,6530,6520,6530,6520,1987
20231030,103000,564030580,6510,6520,6520,6510,108
20231030,102900,563326430,6520,6520,6520,6520,1050
20231030,102800,556480430,6520,6530,6530,6520,238
20231030,102700,554926890,6530,6530,6530,6530,45
20231030,102600,554633040,6530,6530,6530,6530,50
20231030,102500,554306540,6540,6540,6540,6530,446
20231030,102400,551393730,6530,6540,6540,6530,506
20231030,102300,548089540,6530,6530,6530,6530,368
20231030,102200,545686500,6540,6540,6540,6540,112
20231030,102100,544954020,6530,6520,6530,6520,455
20231030,102000,541986910,6520,6520,6520,6520,50
20231030,101900,541660910,6520,6520,6520,6520,791
20231030,101800,536503590,6520,6520,6520,6510,1552
20231030,101700,526384560,6520,6520,6520,6520,515
20231030,101600,523026760,6520,6520,6520,6520,1
20231030,101500,523020240,6540,6530,6540,6530,2
20231030,101400,523007170,6520,6520,6520,6510,1490
20231030,101300,513292760,6520,6540,6540,6520,1958
20231030,101200,500505340,6540,6540,6540,6540,402
20231030,101100,497876260,6550,6550,6550,6550,5
20231030,101000,497843510,6540,6540,6540,6530,1230
20231030,100900,489810610,6530,6530,6530,6530,50
20231030,100800,489484110,6530,6530,6530,6520,453
20231030,100700,486527020,6530,6530,6530,6530,50
20231030,100600,486200520,6530,6530,6530,6530,1
20231030,100500,486193990,6530,6540,6540,6530,454
20231030,100400,483228860,6530,6530,6530,6530,0
20231030,100300,483228860,6530,6550,6550,6530,555
20231030,100200,479600690,6530,6530,6530,6530,4
20231030,100100,479574570,6530,6550,6550,6530,1578
20231030,100000,469245950,6570,6560,6570,6560,676
20231030,095900,464811380,6560,6560,6560,6540,662
20231030,095800,460475720,6560,6560,6560,6560,790
20231030,095700,455293320,6550,6520,6550,6520,6198
20231030,095600,414717200,6520,6530,6530,6520,452
20231030,095500,411766230,6530,6530,6530,6530,87
20231030,095400,411198120,6510,6530,6540,6510,526
20231030,095300,407763390,6520,6520,6520,6520,142
20231030,095200,406837550,6520,6520,6520,6510,262
20231030,095100,405129320,6520,6520,6530,6520,1294
20231030,095000,396691970,6520,6510,6520,6510,168
20231030,094900,395596900,6490,6490,6500,6490,371
20231030,094800,393189090,6490,6500,6510,6490,1148
20231030,094700,385727020,6510,6510,6510,6510,8
20231030,094600,385674940,6510,6510,6510,6510,0
20231030,094500,385674940,6510,6500,6510,6500,821
20231030,094400,380330240,6520,6520,6520,6500,1189
20231030,094300,372585700,6520,6520,6520,6520,406
20231030,094200,369938580,6510,6530,6530,6510,768
20231030,094100,364928500,6530,6540,6540,6520,717
20231030,094000,360246280,6540,6540,6540,6540,0
20231030,093900,360246280,6540,6540,6550,6540,170
20231030,093800,359133780,6540,6540,6540,6540,667
20231030,093700,354771600,6560,6540,6560,6530,416
20231030,093600,352051220,6540,6550,6560,6540,85
20231030,093500,351495130,6560,6560,6560,6540,60
20231030,093400,351102050,6530,6570,6570,6520,2855
20231030,093300,332456830,6570,6570,6570,6570,77
20231030,093200,331950940,6580,6580,6580,6540,480
20231030,093100,328806620,6580,6570,6580,6560,352
20231030,093000,326495310,6530,6530,6530,6530,393
20231030,092900,323929020,6530,6560,6560,6530,229
20231030,092800,322432780,6560,6540,6560,6530,2546
20231030,092700,305781930,6530,6550,6550,6530,1801
20231030,092600,293997650,6560,6570,6570,6560,1070
20231030,092500,286975890,6570,6570,6580,6570,1644
20231030,092400,276174310,6580,6590,6590,6570,977
20231030,092300,269744450,6580,6550,6580,6550,916
20231030,092200,263719230,6550,6550,6550,6550,200
20231030,092100,262409230,6590,6560,6600,6560,9888
20231030,092000,197512000,6560,6520,6560,6520,9833
20231030,091900,133097810,6540,6540,6540,6540,1368
20231030,091800,124151090,6540,6500,6540,6500,817
20231030,091700,118824430,6500,6480,6500,6470,2243
20231030,091600,104254560,6470,6460,6480,6460,3548
20231030,091500,81301870,6460,6460,6460,6460,50
20231030,091400,80978870,6460,6470,6470,6460,105
20231030,091300,80299570,6470,6440,6470,6440,7
20231030,091200,80254370,6440,6430,6440,6430,336
20231030,091100,78093880,6440,6480,6480,6440,376
20231030,091000,75671230,6440,6450,6450,6440,194
20231030,090900,74420020,6450,6490,6490,6440,3784
20231030,090800,49992280,6490,6490,6490,6490,0
20231030,090700,49992280,6490,6500,6500,6490,80
20231030,090600,49473050,6490,6490,6490,6490,1206
20231030,090500,41646110,6450,6480,6490,6440,2298
20231030,090400,26799600,6470,6500,6500,6470,894
20231030,090300,21000410,6500,6500,6500,6500,0
20231030,090200,21000410,6500,6510,6510,6500,282
20231030,090100,19165650,6510,6530,6540,6510,1676
20231030,090000,8246440,6540,6550,6550,6540,1259