KissMeData/001550/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,183400,84253450,12610,12610,12610,12610,38
20231030,183300,84253450,12610,12610,12610,12610,0
20231030,183200,84253450,12610,12610,12610,12610,0
20231030,183100,84253450,12610,12610,12610,12610,0
20231030,183000,84253450,12610,12610,12610,12610,0
20231030,182900,84253450,12610,12610,12610,12610,0
20231030,182800,84253450,12610,12610,12610,12610,0
20231030,182700,84253450,12610,12610,12610,12610,0
20231030,182600,84253450,12610,12610,12610,12610,0
20231030,182500,84253450,12610,12610,12610,12610,0
20231030,182400,84253450,12610,12610,12610,12610,0
20231030,182300,84253450,12610,12610,12610,12610,0
20231030,182200,84253450,12610,12610,12610,12610,0
20231030,182100,84253450,12610,12610,12610,12610,0
20231030,182000,84253450,12610,12610,12610,12610,0
20231030,181900,84253450,12610,12610,12610,12610,0
20231030,181800,84253450,12610,12610,12610,12610,0
20231030,181700,84253450,12610,12610,12610,12610,0
20231030,181600,84253450,12610,12610,12610,12610,0
20231030,181500,84253450,12610,12610,12610,12610,0
20231030,181400,84253450,12610,12610,12610,12610,0
20231030,181300,84253450,12610,12610,12610,12610,0
20231030,181200,84253450,12610,12610,12610,12610,0
20231030,181100,84253450,12610,12610,12610,12610,0
20231030,181000,84253450,12610,12610,12610,12610,0
20231030,180900,84253450,12610,12610,12610,12610,0
20231030,180800,84253450,12610,12610,12610,12610,0
20231030,180700,84253450,12610,12610,12610,12610,0
20231030,180600,84253450,12610,12610,12610,12610,0
20231030,180500,84253450,12610,12610,12610,12610,0
20231030,180400,84253450,12610,12610,12610,12610,38
20231030,180300,84253450,12610,12610,12610,12610,0
20231030,180200,84253450,12610,12610,12610,12610,0
20231030,180100,84253450,12610,12610,12610,12610,0
20231030,180000,84253450,12610,12610,12610,12610,0
20231030,175900,84253450,12610,12610,12610,12610,0
20231030,175800,84253450,12610,12610,12610,12610,0
20231030,175700,84253450,12610,12610,12610,12610,0
20231030,175600,84253450,12610,12610,12610,12610,0
20231030,175500,84253450,12610,12610,12610,12610,0
20231030,175400,84253450,12610,12610,12610,12610,0
20231030,175300,84253450,12610,12610,12610,12610,0
20231030,175200,84253450,12610,12610,12610,12610,0
20231030,175100,84253450,12610,12610,12610,12610,0
20231030,175000,84253450,12610,12610,12610,12610,0
20231030,174900,84253450,12610,12610,12610,12610,0
20231030,174800,84253450,12610,12610,12610,12610,0
20231030,174700,84253450,12610,12610,12610,12610,0
20231030,174600,84253450,12610,12610,12610,12610,0
20231030,174500,84253450,12610,12610,12610,12610,0
20231030,174400,84253450,12610,12610,12610,12610,0
20231030,174300,84253450,12610,12610,12610,12610,0
20231030,174200,84253450,12610,12610,12610,12610,0
20231030,174100,84253450,12610,12610,12610,12610,0
20231030,174000,84253450,12610,12610,12610,12610,0
20231030,173900,84253450,12610,12610,12610,12610,0
20231030,173800,84253450,12610,12610,12610,12610,0
20231030,173700,84253450,12610,12610,12610,12610,0
20231030,173600,84253450,12610,12610,12610,12610,0
20231030,173500,84253450,12610,12610,12610,12610,0
20231030,173400,84253450,12610,12610,12610,12610,38
20231030,173300,84253450,12610,12610,12610,12610,0
20231030,173200,84253450,12610,12610,12610,12610,0
20231030,173100,84253450,12610,12610,12610,12610,0
20231030,173000,84253450,12610,12610,12610,12610,0
20231030,172900,84253450,12610,12610,12610,12610,0
20231030,172800,84253450,12610,12610,12610,12610,0
20231030,172700,84253450,12610,12610,12610,12610,0
20231030,172600,84253450,12610,12610,12610,12610,0
20231030,172500,84253450,12610,12610,12610,12610,0
20231030,172400,84253450,12610,12610,12610,12610,0
20231030,172300,84253450,12610,12610,12610,12610,0
20231030,172200,84253450,12610,12610,12610,12610,0
20231030,172100,84253450,12610,12610,12610,12610,0
20231030,172000,84253450,12610,12610,12610,12610,0
20231030,171900,84253450,12610,12610,12610,12610,0
20231030,171800,84253450,12610,12610,12610,12610,0
20231030,171700,84253450,12610,12610,12610,12610,0
20231030,171600,84253450,12610,12610,12610,12610,0
20231030,171500,84253450,12610,12610,12610,12610,0
20231030,171400,84253450,12610,12610,12610,12610,0
20231030,171300,84253450,12610,12610,12610,12610,0
20231030,171200,84253450,12610,12610,12610,12610,0
20231030,171100,84253450,12610,12610,12610,12610,0
20231030,171000,84253450,12610,12610,12610,12610,0
20231030,170900,84253450,12610,12610,12610,12610,0
20231030,170800,84253450,12610,12610,12610,12610,0
20231030,170700,84253450,12610,12610,12610,12610,0
20231030,170600,84253450,12610,12610,12610,12610,0
20231030,170500,84253450,12610,12610,12610,12610,0
20231030,170400,84253450,12610,12610,12610,12610,38
20231030,170300,84253450,12610,12610,12610,12610,0
20231030,170200,84253450,12610,12610,12610,12610,0
20231030,170100,84253450,12610,12610,12610,12610,0
20231030,170000,84253450,12610,12610,12610,12610,0
20231030,165900,84253450,12610,12610,12610,12610,0
20231030,165800,84253450,12610,12610,12610,12610,0
20231030,165700,84253450,12610,12610,12610,12610,0
20231030,165600,84253450,12610,12610,12610,12610,0
20231030,165500,84253450,12610,12610,12610,12610,0
20231030,165400,84253450,12610,12610,12610,12610,0
20231030,165300,84253450,12610,12610,12610,12610,0
20231030,165200,84253450,12610,12610,12610,12610,0
20231030,165100,84253450,12610,12610,12610,12610,0
20231030,165000,84253450,12610,12610,12610,12610,0
20231030,164900,84253450,12610,12610,12610,12610,0
20231030,164800,84253450,12610,12610,12610,12610,0
20231030,164700,84253450,12610,12610,12610,12610,0
20231030,164600,84253450,12610,12610,12610,12610,0
20231030,164500,84253450,12610,12610,12610,12610,0
20231030,164400,84253450,12610,12610,12610,12610,0
20231030,164300,84253450,12610,12610,12610,12610,0
20231030,164200,84253450,12610,12610,12610,12610,0
20231030,164100,84253450,12610,12610,12610,12610,0
20231030,164000,84253450,12610,12610,12610,12610,0
20231030,163900,84253450,12610,12610,12610,12610,0
20231030,163800,84253450,12610,12610,12610,12610,0
20231030,163700,84253450,12610,12610,12610,12610,0
20231030,163600,84253450,12610,12610,12610,12610,0
20231030,163500,84253450,12610,12610,12610,12610,0
20231030,163400,84253450,12610,12610,12610,12610,38
20231030,163300,84253450,12610,12610,12610,12610,0
20231030,163200,84253450,12610,12610,12610,12610,0
20231030,163100,84253450,12610,12610,12610,12610,0
20231030,163000,84253450,12610,12610,12610,12610,0
20231030,162900,84253450,12610,12610,12610,12610,0
20231030,162800,84253450,12610,12610,12610,12610,0
20231030,162700,84253450,12610,12610,12610,12610,0
20231030,162600,84253450,12610,12610,12610,12610,0
20231030,162500,84253450,12610,12610,12610,12610,0
20231030,162400,84253450,12610,12610,12610,12610,0
20231030,162300,84253450,12610,12610,12610,12610,0
20231030,162200,84253450,12610,12610,12610,12610,0
20231030,162100,84253450,12610,12610,12610,12610,0
20231030,162000,84253450,12610,12610,12610,12610,0
20231030,161900,84253450,12610,12610,12610,12610,0
20231030,161800,84253450,12610,12610,12610,12610,0
20231030,161700,84253450,12610,12610,12610,12610,0
20231030,161600,84253450,12610,12610,12610,12610,0
20231030,161500,84253450,12610,12610,12610,12610,0
20231030,161400,84253450,12610,12610,12610,12610,0
20231030,161300,84253450,12610,12610,12610,12610,0
20231030,161200,84253450,12610,12610,12610,12610,0
20231030,161100,84253450,12610,12610,12610,12610,0
20231030,161000,84253450,12610,12610,12610,12610,0
20231030,160900,84253450,12610,12610,12610,12610,0
20231030,160800,84253450,12610,12610,12610,12610,0
20231030,160700,84253450,12610,12610,12610,12610,0
20231030,160600,84253450,12610,12610,12610,12610,0
20231030,160500,84253450,12610,12610,12610,12610,0
20231030,160400,84253450,12610,12610,12610,12610,38
20231030,160300,84253450,12610,12610,12610,12610,0
20231030,160200,84253450,12610,12610,12610,12610,0
20231030,160100,84253450,12610,12610,12610,12610,0
20231030,160000,84253450,12610,12610,12610,12610,0
20231030,155900,84253450,12610,12610,12610,12610,0
20231030,155800,84253450,12610,12610,12610,12610,0
20231030,155700,84253450,12610,12610,12610,12610,0
20231030,155600,84253450,12610,12610,12610,12610,0
20231030,155500,84253450,12610,12610,12610,12610,0
20231030,155400,84253450,12610,12610,12610,12610,0
20231030,155300,84253450,12610,12610,12610,12610,0
20231030,155200,84253450,12610,12610,12610,12610,0
20231030,155100,84253450,12610,12610,12610,12610,0
20231030,155000,84253450,12610,12610,12610,12610,0
20231030,154900,84253450,12610,12610,12610,12610,0
20231030,154800,84253450,12610,12610,12610,12610,0
20231030,154700,84253450,12610,12610,12610,12610,0
20231030,154600,84253450,12610,12610,12610,12610,0
20231030,154500,84253450,12610,12610,12610,12610,0
20231030,154400,84253450,12610,12610,12610,12610,0
20231030,154300,84253450,12610,12610,12610,12610,0
20231030,154200,84253450,12610,12610,12610,12610,0
20231030,154100,84253450,12610,12610,12610,12610,0
20231030,154000,84253450,12610,12610,12610,12610,0
20231030,153900,84253450,12610,12610,12610,12610,0
20231030,153800,84253450,12610,12610,12610,12610,0
20231030,153700,84253450,12610,12610,12610,12610,0
20231030,153600,84253450,12610,12610,12610,12610,0
20231030,153500,84253450,12610,12610,12610,12610,0
20231030,153400,84253450,12610,12610,12610,12610,38
20231030,153300,84253450,12610,12610,12610,12610,0
20231030,153200,84253450,12610,12610,12610,12610,0
20231030,153100,84253450,12610,12610,12610,12610,0
20231030,153000,84253450,12610,12610,12610,12610,38
20231030,152900,83774270,12620,12620,12620,12620,0
20231030,152800,83774270,12620,12620,12620,12620,0
20231030,152700,83774270,12620,12620,12620,12620,0
20231030,152600,83774270,12620,12620,12620,12620,0
20231030,152500,83774270,12620,12620,12620,12620,0
20231030,152400,83774270,12620,12620,12620,12620,0
20231030,152300,83774270,12620,12620,12620,12620,0
20231030,152200,83774270,12620,12620,12620,12620,0
20231030,152100,83774270,12620,12620,12620,12620,0
20231030,152000,83774270,12620,12620,12620,12620,0
20231030,151900,83774270,12620,12580,12620,12580,30
20231030,151800,83395990,12580,12580,12580,12580,0
20231030,151700,83395990,12580,12580,12580,12580,10
20231030,151600,83270190,12570,12570,12570,12570,0
20231030,151500,83270190,12570,12570,12570,12570,0
20231030,151400,83270190,12570,12570,12570,12570,0
20231030,151300,83270190,12570,12570,12570,12570,0
20231030,151200,83270190,12570,12570,12570,12570,0
20231030,151100,83270190,12570,12570,12570,12570,20
20231030,151000,83018790,12570,12570,12570,12570,1
20231030,150900,83006220,12590,12590,12590,12590,10
20231030,150800,82880320,12570,12570,12570,12570,1
20231030,150700,82867750,12570,12570,12570,12570,0
20231030,150600,82867750,12570,12570,12570,12570,144
20231030,150500,81057670,12590,12590,12590,12590,0
20231030,150400,81057670,12590,12590,12590,12590,0
20231030,150300,81057670,12590,12590,12590,12590,0
20231030,150200,81057670,12590,12590,12590,12590,4
20231030,150100,81007310,12570,12570,12570,12570,0
20231030,150000,81007310,12570,12570,12570,12570,0
20231030,145900,81007310,12570,12570,12570,12570,0
20231030,145800,81007310,12570,12570,12570,12570,1
20231030,145700,80994740,12570,12570,12570,12570,0
20231030,145600,80994740,12570,12570,12570,12570,0
20231030,145500,80994740,12570,12570,12570,12570,0
20231030,145400,80994740,12570,12570,12570,12570,0
20231030,145300,80994740,12570,12570,12570,12570,0
20231030,145200,80994740,12570,12570,12570,12570,100
20231030,145100,79737740,12570,12570,12570,12570,0
20231030,145000,79737740,12570,12570,12570,12570,0
20231030,144900,79737740,12570,12570,12570,12570,0
20231030,144800,79737740,12570,12570,12570,12570,100
20231030,144700,78480740,12570,12580,12580,12570,97
20231030,144600,77260970,12580,12580,12580,12580,1
20231030,144500,77248390,12580,12580,12580,12580,6
20231030,144400,77172910,12580,12580,12580,12580,6
20231030,144300,77097430,12590,12590,12590,12590,0
20231030,144200,77097430,12590,12590,12590,12590,0
20231030,144100,77097430,12590,12590,12590,12590,0
20231030,144000,77097430,12590,12590,12590,12590,34
20231030,143900,76669370,12600,12600,12600,12600,0
20231030,143800,76669370,12600,12600,12600,12600,1
20231030,143700,76656770,12590,12590,12590,12590,0
20231030,143600,76656770,12590,12590,12590,12590,0
20231030,143500,76656770,12590,12590,12590,12590,0
20231030,143400,76656770,12590,12590,12590,12590,0
20231030,143300,76656770,12590,12590,12590,12590,0
20231030,143200,76656770,12590,12590,12590,12590,0
20231030,143100,76656770,12590,12590,12590,12590,0
20231030,143000,76656770,12590,12590,12590,12590,66
20231030,142900,75825830,12590,12590,12590,12590,0
20231030,142800,75825830,12590,12590,12590,12590,0
20231030,142700,75825830,12590,12590,12590,12590,0
20231030,142600,75825830,12590,12590,12590,12590,0
20231030,142500,75825830,12590,12590,12590,12590,0
20231030,142400,75825830,12590,12590,12590,12590,0
20231030,142300,75825830,12590,12590,12590,12590,0
20231030,142200,75825830,12590,12590,12590,12590,0
20231030,142100,75825830,12590,12590,12590,12590,0
20231030,142000,75825830,12590,12590,12590,12590,0
20231030,141900,75825830,12590,12590,12590,12590,0
20231030,141800,75825830,12590,12590,12590,12590,20
20231030,141700,75574030,12590,12590,12590,12590,80
20231030,141600,74566830,12590,12590,12590,12590,49
20231030,141500,73949920,12590,12590,12590,12590,0
20231030,141400,73949920,12590,12590,12590,12590,1
20231030,141300,73937330,12590,12590,12590,12590,0
20231030,141200,73937330,12590,12590,12590,12590,4
20231030,141100,73886970,12590,12590,12590,12590,0
20231030,141000,73886970,12590,12590,12590,12590,1
20231030,140900,73874380,12590,12590,12590,12590,0
20231030,140800,73874380,12590,12590,12590,12590,0
20231030,140700,73874380,12590,12590,12590,12590,0
20231030,140600,73874380,12590,12590,12590,12590,0
20231030,140500,73874380,12590,12590,12590,12590,0
20231030,140400,73874380,12590,12590,12590,12590,0
20231030,140300,73874380,12590,12590,12590,12590,0
20231030,140200,73874380,12590,12590,12590,12590,0
20231030,140100,73874380,12590,12590,12590,12590,0
20231030,140000,73874380,12590,12590,12590,12590,0
20231030,135900,73874380,12590,12590,12590,12590,0
20231030,135800,73874380,12590,12590,12590,12590,0
20231030,135700,73874380,12590,12590,12590,12590,0
20231030,135600,73874380,12590,12590,12590,12590,0
20231030,135500,73874380,12590,12590,12590,12590,0
20231030,135400,73874380,12590,12590,12590,12590,0
20231030,135300,73874380,12590,12590,12590,12590,0
20231030,135200,73874380,12590,12590,12590,12590,0
20231030,135100,73874380,12590,12590,12590,12590,0
20231030,135000,73874380,12590,12590,12590,12590,6
20231030,134900,73798840,12590,12590,12590,12590,0
20231030,134800,73798840,12590,12590,12590,12590,0
20231030,134700,73798840,12590,12590,12590,12590,3
20231030,134600,73761070,12610,12610,12610,12610,0
20231030,134500,73761070,12610,12610,12610,12610,0
20231030,134400,73761070,12610,12610,12610,12610,0
20231030,134300,73761070,12610,12610,12610,12610,0
20231030,134200,73761070,12610,12610,12610,12610,0
20231030,134100,73761070,12610,12610,12610,12610,15
20231030,134000,73571920,12590,12590,12590,12590,0
20231030,133900,73571920,12590,12590,12590,12590,0
20231030,133800,73571920,12590,12590,12590,12590,0
20231030,133700,73571920,12590,12590,12590,12590,0
20231030,133600,73571920,12590,12590,12590,12590,0
20231030,133500,73571920,12590,12590,12590,12590,0
20231030,133400,73571920,12590,12590,12590,12590,0
20231030,133300,73571920,12590,12590,12590,12590,21
20231030,133200,73307530,12590,12590,12590,12590,0
20231030,133100,73307530,12590,12590,12590,12590,0
20231030,133000,73307530,12590,12590,12590,12590,229
20231030,132900,70424420,12580,12580,12580,12580,0
20231030,132800,70424420,12580,12580,12580,12580,0
20231030,132700,70424420,12580,12580,12580,12580,0
20231030,132600,70424420,12580,12580,12580,12580,0
20231030,132500,70424420,12580,12580,12580,12580,0
20231030,132400,70424420,12580,12580,12580,12580,0
20231030,132300,70424420,12580,12580,12580,12580,0
20231030,132200,70424420,12580,12580,12580,12580,0
20231030,132100,70424420,12580,12580,12580,12580,0
20231030,132000,70424420,12580,12580,12580,12580,0
20231030,131900,70424420,12580,12580,12580,12580,0
20231030,131800,70424420,12580,12580,12580,12580,0
20231030,131700,70424420,12580,12580,12580,12580,0
20231030,131600,70424420,12580,12580,12580,12580,0
20231030,131500,70424420,12580,12580,12580,12580,3
20231030,131400,70386680,12620,12620,12620,12620,0
20231030,131300,70386680,12620,12620,12620,12620,0
20231030,131200,70386680,12620,12620,12620,12620,0
20231030,131100,70386680,12620,12620,12620,12620,0
20231030,131000,70386680,12620,12620,12620,12620,0
20231030,130900,70386680,12620,12620,12620,12620,0
20231030,130800,70386680,12620,12620,12620,12620,6
20231030,130700,70310960,12630,12630,12630,12630,0
20231030,130600,70310960,12630,12630,12630,12630,0
20231030,130500,70310960,12630,12630,12630,12630,0
20231030,130400,70310960,12630,12630,12630,12630,0
20231030,130300,70310960,12630,12630,12630,12630,0
20231030,130200,70310960,12630,12630,12630,12630,0
20231030,130100,70310960,12630,12630,12630,12630,0
20231030,130000,70310960,12630,12630,12630,12630,1
20231030,125900,70298330,12630,12630,12630,12630,0
20231030,125800,70298330,12630,12630,12630,12630,0
20231030,125700,70298330,12630,12630,12630,12630,0
20231030,125600,70298330,12630,12630,12630,12630,0
20231030,125500,70298330,12630,12630,12630,12630,0
20231030,125400,70298330,12630,12630,12630,12630,0
20231030,125300,70298330,12630,12630,12630,12630,0
20231030,125200,70298330,12630,12630,12630,12630,1
20231030,125100,70285700,12580,12580,12580,12580,3
20231030,125000,70247960,12640,12640,12640,12640,0
20231030,124900,70247960,12640,12640,12640,12640,0
20231030,124800,70247960,12640,12640,12640,12640,0
20231030,124700,70247960,12640,12640,12640,12640,0
20231030,124600,70247960,12640,12640,12640,12640,0
20231030,124500,70247960,12640,12640,12640,12640,0
20231030,124400,70247960,12640,12640,12640,12640,0
20231030,124300,70247960,12640,12640,12640,12640,78
20231030,124200,69262040,12640,12640,12640,12640,3
20231030,124100,69224120,12640,12640,12640,12640,0
20231030,124000,69224120,12640,12640,12640,12640,90
20231030,123900,68086520,12640,12640,12640,12640,90
20231030,123800,66948920,12640,12640,12640,12640,0
20231030,123700,66948920,12640,12640,12640,12640,5
20231030,123600,66885720,12640,12640,12640,12640,0
20231030,123500,66885720,12640,12640,12640,12640,0
20231030,123400,66885720,12640,12640,12640,12640,0
20231030,123300,66885720,12640,12640,12640,12640,0
20231030,123200,66885720,12640,12640,12640,12640,0
20231030,123100,66885720,12640,12640,12640,12640,0
20231030,123000,66885720,12640,12640,12640,12640,0
20231030,122900,66885720,12640,12640,12640,12640,3
20231030,122800,66847800,12640,12640,12640,12640,7
20231030,122700,66759320,12640,12640,12640,12640,0
20231030,122600,66759320,12640,12640,12640,12640,0
20231030,122500,66759320,12640,12640,12640,12640,0
20231030,122400,66759320,12640,12640,12640,12640,0
20231030,122300,66759320,12640,12640,12640,12640,0
20231030,122200,66759320,12640,12640,12640,12640,0
20231030,122100,66759320,12640,12640,12640,12640,4
20231030,122000,66708760,12640,12640,12640,12640,1
20231030,121900,66696120,12570,12570,12570,12570,0
20231030,121800,66696120,12570,12570,12570,12570,0
20231030,121700,66696120,12570,12570,12570,12570,33
20231030,121600,66281310,12640,12640,12640,12640,0
20231030,121500,66281310,12640,12640,12640,12640,2
20231030,121400,66256030,12640,12640,12640,12640,0
20231030,121300,66256030,12640,12640,12640,12640,0
20231030,121200,66256030,12640,12640,12640,12640,0
20231030,121100,66256030,12640,12640,12640,12640,0
20231030,121000,66256030,12640,12640,12640,12640,0
20231030,120900,66256030,12640,12640,12640,12640,0
20231030,120800,66256030,12640,12640,12640,12640,0
20231030,120700,66256030,12640,12640,12640,12640,14
20231030,120600,66079070,12640,12640,12640,12640,1
20231030,120500,66066430,12570,12570,12570,12570,0
20231030,120400,66066430,12570,12570,12570,12570,0
20231030,120300,66066430,12570,12570,12570,12570,35
20231030,120200,65626480,12570,12570,12570,12570,0
20231030,120100,65626480,12570,12570,12570,12570,0
20231030,120000,65626480,12570,12570,12570,12570,0
20231030,115900,65626480,12570,12570,12570,12570,0
20231030,115800,65626480,12570,12570,12570,12570,0
20231030,115700,65626480,12570,12570,12570,12570,0
20231030,115600,65626480,12570,12570,12570,12570,0
20231030,115500,65626480,12570,12570,12570,12570,1
20231030,115400,65613910,12640,12640,12640,12640,0
20231030,115300,65613910,12640,12640,12640,12640,0
20231030,115200,65613910,12640,12640,12640,12640,0
20231030,115100,65613910,12640,12640,12640,12640,0
20231030,115000,65613910,12640,12640,12640,12640,0
20231030,114900,65613910,12640,12640,12640,12640,0
20231030,114800,65613910,12640,12640,12640,12640,0
20231030,114700,65613910,12640,12640,12640,12640,0
20231030,114600,65613910,12640,12640,12640,12640,0
20231030,114500,65613910,12640,12640,12640,12640,0
20231030,114400,65613910,12640,12640,12640,12640,1
20231030,114300,65601270,12540,12600,12600,12540,1047
20231030,114200,52447280,12600,12600,12600,12600,200
20231030,114100,49927280,12650,12650,12650,12650,0
20231030,114000,49927280,12650,12650,12650,12650,0
20231030,113900,49927280,12650,12650,12650,12650,0
20231030,113800,49927280,12650,12650,12650,12650,0
20231030,113700,49927280,12650,12650,12650,12650,0
20231030,113600,49927280,12650,12650,12650,12650,0
20231030,113500,49927280,12650,12650,12650,12650,0
20231030,113400,49927280,12650,12650,12650,12650,80
20231030,113300,48915280,12640,12640,12640,12640,43
20231030,113200,48371760,12640,12640,12640,12640,2
20231030,113100,48346480,12640,12640,12640,12640,0
20231030,113000,48346480,12640,12640,12640,12640,0
20231030,112900,48346480,12640,12640,12640,12640,0
20231030,112800,48346480,12640,12640,12640,12640,0
20231030,112700,48346480,12640,12640,12640,12640,0
20231030,112600,48346480,12640,12640,12640,12640,1
20231030,112500,48333840,12640,12640,12640,12640,0
20231030,112400,48333840,12640,12640,12640,12640,0
20231030,112300,48333840,12640,12640,12640,12640,0
20231030,112200,48333840,12640,12640,12640,12640,0
20231030,112100,48333840,12640,12640,12640,12640,0
20231030,112000,48333840,12640,12640,12640,12640,0
20231030,111900,48333840,12640,12640,12640,12640,0
20231030,111800,48333840,12640,12640,12640,12640,0
20231030,111700,48333840,12640,12640,12640,12640,1
20231030,111600,48321200,12640,12640,12640,12640,1
20231030,111500,48308560,12640,12640,12640,12640,0
20231030,111400,48308560,12640,12640,12640,12640,0
20231030,111300,48308560,12640,12640,12640,12640,0
20231030,111200,48308560,12640,12640,12640,12640,0
20231030,111100,48308560,12640,12640,12640,12640,1
20231030,111000,48295920,12640,12640,12640,12640,0
20231030,110900,48295920,12640,12640,12640,12640,0
20231030,110800,48295920,12640,12640,12640,12640,3
20231030,110700,48258000,12640,12640,12640,12640,0
20231030,110600,48258000,12640,12640,12640,12640,0
20231030,110500,48258000,12640,12640,12640,12640,0
20231030,110400,48258000,12640,12640,12640,12640,0
20231030,110300,48258000,12640,12640,12640,12640,0
20231030,110200,48258000,12640,12640,12640,12640,0
20231030,110100,48258000,12640,12640,12640,12640,0
20231030,110000,48258000,12640,12640,12640,12640,0
20231030,105900,48258000,12640,12640,12640,12640,1
20231030,105800,48245360,12650,12650,12650,12650,0
20231030,105700,48245360,12650,12650,12650,12650,0
20231030,105600,48245360,12650,12650,12650,12650,1
20231030,105500,48232710,12650,12650,12650,12650,0
20231030,105400,48232710,12650,12650,12650,12650,2
20231030,105300,48207410,12660,12660,12660,12660,0
20231030,105200,48207410,12660,12660,12660,12660,0
20231030,105100,48207410,12660,12660,12660,12660,0
20231030,105000,48207410,12660,12660,12660,12660,0
20231030,104900,48207410,12660,12660,12660,12660,0
20231030,104800,48207410,12660,12660,12660,12660,0
20231030,104700,48207410,12660,12660,12660,12660,0
20231030,104600,48207410,12660,12660,12660,12660,0
20231030,104500,48207410,12660,12660,12660,12660,0
20231030,104400,48207410,12660,12660,12660,12660,0
20231030,104300,48207410,12660,12660,12660,12660,0
20231030,104200,48207410,12660,12660,12660,12660,0
20231030,104100,48207410,12660,12660,12660,12660,0
20231030,104000,48207410,12660,12660,12660,12660,0
20231030,103900,48207410,12660,12660,12660,12660,0
20231030,103800,48207410,12660,12660,12660,12660,1
20231030,103700,48194750,12560,12560,12560,12560,0
20231030,103600,48194750,12560,12620,12620,12560,300
20231030,103500,44423580,12610,12610,12610,12610,0
20231030,103400,44423580,12610,12610,12610,12610,3
20231030,103300,44385750,12610,12610,12610,12610,0
20231030,103200,44385750,12610,12610,12610,12610,0
20231030,103100,44385750,12610,12610,12610,12610,10
20231030,103000,44259650,12600,12600,12600,12600,0
20231030,102900,44259650,12600,12580,12600,12580,940
20231030,102800,32423160,12580,12580,12580,12580,0
20231030,102700,32423160,12580,12580,12580,12580,1
20231030,102600,32410580,12580,12580,12580,12580,0
20231030,102500,32410580,12580,12580,12580,12580,0
20231030,102400,32410580,12580,12580,12580,12580,0
20231030,102300,32410580,12580,12580,12580,12580,0
20231030,102200,32410580,12580,12580,12580,12580,10
20231030,102100,32284780,12580,12580,12580,12580,0
20231030,102000,32284780,12580,12580,12580,12580,0
20231030,101900,32284780,12580,12580,12580,12580,1
20231030,101800,32272200,12580,12580,12580,12580,0
20231030,101700,32272200,12580,12580,12580,12580,0
20231030,101600,32272200,12580,12580,12580,12580,1
20231030,101500,32259620,12500,12500,12500,12500,0
20231030,101400,32259620,12500,12500,12500,12500,0
20231030,101300,32259620,12500,12500,12500,12500,0
20231030,101200,32259620,12500,12500,12500,12500,0
20231030,101100,32259620,12500,12500,12500,12500,0
20231030,101000,32259620,12500,12500,12500,12500,67
20231030,100900,31422120,12500,12500,12500,12500,0
20231030,100800,31422120,12500,12500,12500,12500,0
20231030,100700,31422120,12500,12500,12500,12500,0
20231030,100600,31422120,12500,12500,12500,12500,0
20231030,100500,31422120,12500,12500,12500,12500,30
20231030,100400,31047120,12500,12500,12500,12500,0
20231030,100300,31047120,12500,12500,12500,12500,20
20231030,100200,30797120,12500,12500,12500,12500,15
20231030,100100,30609620,12500,12500,12500,12500,0
20231030,100000,30609620,12500,12500,12500,12500,0
20231030,095900,30609620,12500,12500,12500,12500,0
20231030,095800,30609620,12500,12500,12500,12500,130
20231030,095700,28984620,12500,12500,12500,12500,0
20231030,095600,28984620,12500,12500,12500,12500,0
20231030,095500,28984620,12500,12500,12500,12500,0
20231030,095400,28984620,12500,12500,12500,12500,0
20231030,095300,28984620,12500,12500,12500,12500,0
20231030,095200,28984620,12500,12500,12500,12500,0
20231030,095100,28984620,12500,12500,12500,12500,14
20231030,095000,28809620,12500,12500,12500,12500,0
20231030,094900,28809620,12500,12500,12500,12500,0
20231030,094800,28809620,12500,12500,12500,12500,0
20231030,094700,28809620,12500,12490,12500,12490,48
20231030,094600,28210090,12490,12470,12490,12470,25
20231030,094500,27898180,12450,12450,12450,12450,0
20231030,094400,27898180,12450,12450,12450,12450,100
20231030,094300,26653180,12450,12450,12450,12450,4
20231030,094200,26603380,12450,12480,12480,12450,392
20231030,094100,21722630,12500,12500,12500,12500,1
20231030,094000,21710130,12500,12500,12500,12500,24
20231030,093900,21410130,12500,12500,12500,12500,0
20231030,093800,21410130,12500,12530,12530,12500,300
20231030,093700,17659420,12530,12530,12530,12530,1
20231030,093600,17646890,12580,12580,12580,12580,1
20231030,093500,17634310,12590,12590,12590,12590,0
20231030,093400,17634310,12590,12590,12590,12590,0
20231030,093300,17634310,12590,12590,12590,12590,0
20231030,093200,17634310,12590,12590,12590,12590,5
20231030,093100,17571360,12590,12590,12590,12590,1
20231030,093000,17558770,12510,12510,12510,12510,0
20231030,092900,17558770,12510,12510,12510,12510,0
20231030,092800,17558770,12510,12590,12590,12510,44
20231030,092700,17005050,12590,12590,12590,12590,1
20231030,092600,16992460,12590,12590,12590,12590,0
20231030,092500,16992460,12590,12590,12590,12590,1
20231030,092400,16979870,12590,12590,12590,12590,6
20231030,092300,16904330,12590,12590,12590,12590,4
20231030,092200,16853970,12500,12500,12500,12500,0
20231030,092100,16853970,12500,12500,12500,12500,241
20231030,092000,13841470,12500,12500,12500,12500,40
20231030,091900,13341470,12500,12500,12500,12500,0
20231030,091800,13341470,12500,12500,12500,12500,0
20231030,091700,13341470,12500,12500,12500,12500,1
20231030,091600,13328970,12380,12380,12380,12380,0
20231030,091500,13328970,12380,12450,12450,12380,152
20231030,091400,11443650,12450,12450,12450,12450,0
20231030,091300,11443650,12450,12450,12450,12450,150
20231030,091200,9576150,12450,12450,12450,12450,10
20231030,091100,9451650,12450,12450,12450,12450,0
20231030,091000,9451650,12450,12450,12450,12450,0
20231030,090900,9451650,12450,12450,12450,12450,0
20231030,090800,9451650,12450,12450,12450,12450,110
20231030,090700,8082150,12450,12450,12450,12450,0
20231030,090600,8082150,12450,12450,12450,12450,92
20231030,090500,6936750,12450,12450,12450,12450,3
20231030,090400,6899400,12450,12450,12450,12450,0
20231030,090300,6899400,12450,12460,12460,12450,14
20231030,090200,6725000,12500,12500,12500,12500,0
20231030,090100,6725000,12500,12500,12500,12500,18
20231030,090000,6500000,12500,12500,12500,12500,520