KissMeData/002620/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,183700,152020460,9680,9680,9680,9680,1082
20231030,183600,152020460,9680,9680,9680,9680,0
20231030,183500,152020460,9680,9680,9680,9680,0
20231030,183400,152020460,9680,9680,9680,9680,0
20231030,183300,152020460,9680,9680,9680,9680,0
20231030,183200,152020460,9680,9680,9680,9680,0
20231030,183100,152020460,9680,9680,9680,9680,0
20231030,183000,152020460,9680,9680,9680,9680,0
20231030,182900,152020460,9680,9680,9680,9680,0
20231030,182800,152020460,9680,9680,9680,9680,0
20231030,182700,152020460,9680,9680,9680,9680,0
20231030,182600,152020460,9680,9680,9680,9680,0
20231030,182500,152020460,9680,9680,9680,9680,0
20231030,182400,152020460,9680,9680,9680,9680,0
20231030,182300,152020460,9680,9680,9680,9680,0
20231030,182200,152020460,9680,9680,9680,9680,0
20231030,182100,152020460,9680,9680,9680,9680,0
20231030,182000,152020460,9680,9680,9680,9680,0
20231030,181900,152020460,9680,9680,9680,9680,0
20231030,181800,152020460,9680,9680,9680,9680,0
20231030,181700,152020460,9680,9680,9680,9680,0
20231030,181600,152020460,9680,9680,9680,9680,0
20231030,181500,152020460,9680,9680,9680,9680,0
20231030,181400,152020460,9680,9680,9680,9680,0
20231030,181300,152020460,9680,9680,9680,9680,0
20231030,181200,152020460,9680,9680,9680,9680,0
20231030,181100,152020460,9680,9680,9680,9680,0
20231030,181000,152020460,9680,9680,9680,9680,0
20231030,180900,152020460,9680,9680,9680,9680,0
20231030,180800,152020460,9680,9680,9680,9680,0
20231030,180700,152020460,9680,9680,9680,9680,1082
20231030,180600,152020460,9680,9680,9680,9680,0
20231030,180500,152020460,9680,9680,9680,9680,0
20231030,180400,152020460,9680,9680,9680,9680,0
20231030,180300,152020460,9680,9680,9680,9680,0
20231030,180200,152020460,9680,9680,9680,9680,0
20231030,180100,152020460,9680,9680,9680,9680,0
20231030,180000,152020460,9680,9680,9680,9680,0
20231030,175900,152020460,9680,9680,9680,9680,0
20231030,175800,152020460,9680,9680,9680,9680,0
20231030,175700,152020460,9680,9680,9680,9680,0
20231030,175600,152020460,9680,9680,9680,9680,0
20231030,175500,152020460,9680,9680,9680,9680,0
20231030,175400,152020460,9680,9680,9680,9680,0
20231030,175300,152020460,9680,9680,9680,9680,0
20231030,175200,152020460,9680,9680,9680,9680,0
20231030,175100,152020460,9680,9680,9680,9680,0
20231030,175000,152020460,9680,9680,9680,9680,0
20231030,174900,152020460,9680,9680,9680,9680,0
20231030,174800,152020460,9680,9680,9680,9680,0
20231030,174700,152020460,9680,9680,9680,9680,0
20231030,174600,152020460,9680,9680,9680,9680,0
20231030,174500,152020460,9680,9680,9680,9680,0
20231030,174400,152020460,9680,9680,9680,9680,0
20231030,174300,152020460,9680,9680,9680,9680,0
20231030,174200,152020460,9680,9680,9680,9680,0
20231030,174100,152020460,9680,9680,9680,9680,0
20231030,174000,152020460,9680,9680,9680,9680,0
20231030,173900,152020460,9680,9680,9680,9680,0
20231030,173800,152020460,9680,9680,9680,9680,0
20231030,173700,152020460,9680,9680,9680,9680,1082
20231030,173600,152020460,9680,9680,9680,9680,0
20231030,173500,152020460,9680,9680,9680,9680,0
20231030,173400,152020460,9680,9680,9680,9680,0
20231030,173300,152020460,9680,9680,9680,9680,0
20231030,173200,152020460,9680,9680,9680,9680,0
20231030,173100,152020460,9680,9680,9680,9680,0
20231030,173000,152020460,9680,9680,9680,9680,0
20231030,172900,152020460,9680,9680,9680,9680,0
20231030,172800,152020460,9680,9680,9680,9680,0
20231030,172700,152020460,9680,9680,9680,9680,0
20231030,172600,152020460,9680,9680,9680,9680,0
20231030,172500,152020460,9680,9680,9680,9680,0
20231030,172400,152020460,9680,9680,9680,9680,0
20231030,172300,152020460,9680,9680,9680,9680,0
20231030,172200,152020460,9680,9680,9680,9680,0
20231030,172100,152020460,9680,9680,9680,9680,0
20231030,172000,152020460,9680,9680,9680,9680,0
20231030,171900,152020460,9680,9680,9680,9680,0
20231030,171800,152020460,9680,9680,9680,9680,0
20231030,171700,152020460,9680,9680,9680,9680,0
20231030,171600,152020460,9680,9680,9680,9680,0
20231030,171500,152020460,9680,9680,9680,9680,0
20231030,171400,152020460,9680,9680,9680,9680,0
20231030,171300,152020460,9680,9680,9680,9680,0
20231030,171200,152020460,9680,9680,9680,9680,0
20231030,171100,152020460,9680,9680,9680,9680,0
20231030,171000,152020460,9680,9680,9680,9680,0
20231030,170900,152020460,9680,9680,9680,9680,0
20231030,170800,152020460,9680,9680,9680,9680,0
20231030,170700,152020460,9680,9680,9680,9680,1082
20231030,170600,152020460,9680,9680,9680,9680,0
20231030,170500,152020460,9680,9680,9680,9680,0
20231030,170400,152020460,9680,9680,9680,9680,0
20231030,170300,152020460,9680,9680,9680,9680,0
20231030,170200,152020460,9680,9680,9680,9680,0
20231030,170100,152020460,9680,9680,9680,9680,0
20231030,170000,152020460,9680,9680,9680,9680,0
20231030,165900,152020460,9680,9680,9680,9680,0
20231030,165800,152020460,9680,9680,9680,9680,0
20231030,165700,152020460,9680,9680,9680,9680,0
20231030,165600,152020460,9680,9680,9680,9680,0
20231030,165500,152020460,9680,9680,9680,9680,0
20231030,165400,152020460,9680,9680,9680,9680,0
20231030,165300,152020460,9680,9680,9680,9680,0
20231030,165200,152020460,9680,9680,9680,9680,0
20231030,165100,152020460,9680,9680,9680,9680,0
20231030,165000,152020460,9680,9680,9680,9680,0
20231030,164900,152020460,9680,9680,9680,9680,0
20231030,164800,152020460,9680,9680,9680,9680,0
20231030,164700,152020460,9680,9680,9680,9680,0
20231030,164600,152020460,9680,9680,9680,9680,0
20231030,164500,152020460,9680,9680,9680,9680,0
20231030,164400,152020460,9680,9680,9680,9680,0
20231030,164300,152020460,9680,9680,9680,9680,0
20231030,164200,152020460,9680,9680,9680,9680,0
20231030,164100,152020460,9680,9680,9680,9680,0
20231030,164000,152020460,9680,9680,9680,9680,0
20231030,163900,152020460,9680,9680,9680,9680,0
20231030,163800,152020460,9680,9680,9680,9680,0
20231030,163700,152020460,9680,9680,9680,9680,1082
20231030,163600,152020460,9680,9680,9680,9680,0
20231030,163500,152020460,9680,9680,9680,9680,0
20231030,163400,152020460,9680,9680,9680,9680,0
20231030,163300,152020460,9680,9680,9680,9680,0
20231030,163200,152020460,9680,9680,9680,9680,0
20231030,163100,152020460,9680,9680,9680,9680,0
20231030,163000,152020460,9680,9680,9680,9680,0
20231030,162900,152020460,9680,9680,9680,9680,0
20231030,162800,152020460,9680,9680,9680,9680,0
20231030,162700,152020460,9680,9680,9680,9680,0
20231030,162600,152020460,9680,9680,9680,9680,0
20231030,162500,152020460,9680,9680,9680,9680,0
20231030,162400,152020460,9680,9680,9680,9680,0
20231030,162300,152020460,9680,9680,9680,9680,0
20231030,162200,152020460,9680,9680,9680,9680,0
20231030,162100,152020460,9680,9680,9680,9680,0
20231030,162000,152020460,9680,9680,9680,9680,0
20231030,161900,152020460,9680,9680,9680,9680,0
20231030,161800,152020460,9680,9680,9680,9680,0
20231030,161700,152020460,9680,9680,9680,9680,0
20231030,161600,152020460,9680,9680,9680,9680,0
20231030,161500,152020460,9680,9680,9680,9680,0
20231030,161400,152020460,9680,9680,9680,9680,0
20231030,161300,152020460,9680,9680,9680,9680,0
20231030,161200,152020460,9680,9680,9680,9680,0
20231030,161100,152020460,9680,9680,9680,9680,0
20231030,161000,152020460,9680,9680,9680,9680,0
20231030,160900,152020460,9680,9680,9680,9680,0
20231030,160800,152020460,9680,9680,9680,9680,0
20231030,160700,152020460,9680,9680,9680,9680,1082
20231030,160600,152020460,9680,9680,9680,9680,0
20231030,160500,152020460,9680,9680,9680,9680,0
20231030,160400,152020460,9680,9680,9680,9680,0
20231030,160300,152020460,9680,9680,9680,9680,0
20231030,160200,152020460,9680,9680,9680,9680,0
20231030,160100,152020460,9680,9680,9680,9680,0
20231030,160000,152020460,9680,9680,9680,9680,0
20231030,155900,152020460,9680,9680,9680,9680,0
20231030,155800,152020460,9680,9680,9680,9680,0
20231030,155700,152020460,9680,9680,9680,9680,0
20231030,155600,152020460,9680,9680,9680,9680,0
20231030,155500,152020460,9680,9680,9680,9680,0
20231030,155400,152020460,9680,9680,9680,9680,0
20231030,155300,152020460,9680,9680,9680,9680,0
20231030,155200,152020460,9680,9680,9680,9680,0
20231030,155100,152020460,9680,9680,9680,9680,0
20231030,155000,152020460,9680,9680,9680,9680,0
20231030,154900,152020460,9680,9680,9680,9680,0
20231030,154800,152020460,9680,9680,9680,9680,0
20231030,154700,152020460,9680,9680,9680,9680,0
20231030,154600,152020460,9680,9680,9680,9680,0
20231030,154500,152020460,9680,9680,9680,9680,0
20231030,154400,152020460,9680,9680,9680,9680,0
20231030,154300,152020460,9680,9680,9680,9680,0
20231030,154200,152020460,9680,9680,9680,9680,0
20231030,154100,152020460,9680,9680,9680,9680,0
20231030,154000,152020460,9680,9680,9680,9680,0
20231030,153900,152020460,9680,9680,9680,9680,0
20231030,153800,152020460,9680,9680,9680,9680,0
20231030,153700,152020460,9680,9680,9680,9680,1082
20231030,153600,152020460,9680,9680,9680,9680,0
20231030,153500,152020460,9680,9680,9680,9680,0
20231030,153400,152020460,9680,9680,9680,9680,0
20231030,153300,152020460,9680,9680,9680,9680,0
20231030,153200,152020460,9680,9680,9680,9680,0
20231030,153100,152020460,9680,9680,9680,9680,0
20231030,153000,152020460,9680,9680,9680,9680,1082
20231030,152900,141546700,9740,9740,9740,9740,0
20231030,152800,141546700,9740,9740,9740,9740,0
20231030,152700,141546700,9740,9740,9740,9740,0
20231030,152600,141546700,9740,9740,9740,9740,0
20231030,152500,141546700,9740,9740,9740,9740,0
20231030,152400,141546700,9740,9740,9740,9740,0
20231030,152300,141546700,9740,9740,9740,9740,0
20231030,152200,141546700,9740,9740,9740,9740,0
20231030,152100,141546700,9740,9740,9740,9740,0
20231030,152000,141546700,9740,9740,9740,9740,0
20231030,151900,141546700,9740,9740,9740,9740,0
20231030,151800,141546700,9740,9740,9740,9740,20
20231030,151700,141351900,9690,9690,9690,9690,50
20231030,151600,140867400,9690,9690,9690,9690,0
20231030,151500,140867400,9690,9690,9690,9690,147
20231030,151400,139442970,9680,9680,9680,9680,0
20231030,151300,139442970,9680,9680,9680,9680,0
20231030,151200,139442970,9680,9690,9690,9680,108
20231030,151100,138397400,9680,9680,9680,9680,0
20231030,151000,138397400,9680,9680,9680,9680,0
20231030,150900,138397400,9680,9680,9680,9680,0
20231030,150800,138397400,9680,9680,9680,9680,3
20231030,150700,138368360,9680,9680,9680,9680,0
20231030,150600,138368360,9680,9680,9680,9680,0
20231030,150500,138368360,9680,9680,9680,9680,0
20231030,150400,138368360,9680,9680,9680,9680,0
20231030,150300,138368360,9680,9680,9680,9680,0
20231030,150200,138368360,9680,9680,9680,9680,0
20231030,150100,138368360,9680,9680,9680,9680,0
20231030,150000,138368360,9680,9680,9680,9680,0
20231030,145900,138368360,9680,9680,9680,9680,0
20231030,145800,138368360,9680,9750,9750,9680,51
20231030,145700,137874610,9690,9690,9690,9690,0
20231030,145600,137874610,9690,9690,9690,9690,0
20231030,145500,137874610,9690,9690,9690,9690,0
20231030,145400,137874610,9690,9690,9690,9690,0
20231030,145300,137874610,9690,9690,9690,9690,40
20231030,145200,137487010,9690,9690,9690,9680,209
20231030,145100,135461810,9690,9690,9690,9690,0
20231030,145000,135461810,9690,9690,9690,9690,1
20231030,144900,135452120,9690,9690,9690,9690,100
20231030,144800,134483120,9690,9690,9690,9690,0
20231030,144700,134483120,9690,9690,9690,9690,1
20231030,144600,134473430,9720,9720,9720,9720,0
20231030,144500,134473430,9720,9720,9720,9720,0
20231030,144400,134473430,9720,9720,9720,9720,0
20231030,144300,134473430,9720,9720,9720,9720,180
20231030,144200,132723830,9720,9720,9720,9720,2
20231030,144100,132704390,9740,9740,9740,9740,1
20231030,144000,132694650,9740,9740,9740,9740,0
20231030,143900,132694650,9740,9740,9740,9740,0
20231030,143800,132694650,9740,9740,9740,9740,0
20231030,143700,132694650,9740,9740,9740,9740,0
20231030,143600,132694650,9740,9740,9740,9740,0
20231030,143500,132694650,9740,9740,9740,9740,0
20231030,143400,132694650,9740,9740,9740,9740,0
20231030,143300,132694650,9740,9740,9740,9740,0
20231030,143200,132694650,9740,9740,9740,9740,0
20231030,143100,132694650,9740,9740,9740,9740,0
20231030,143000,132694650,9740,9740,9740,9740,0
20231030,142900,132694650,9740,9740,9740,9740,0
20231030,142800,132694650,9740,9740,9740,9740,0
20231030,142700,132694650,9740,9740,9740,9740,4
20231030,142600,132655690,9720,9720,9720,9720,0
20231030,142500,132655690,9720,9720,9720,9720,76
20231030,142400,131916970,9730,9740,9750,9730,34
20231030,142300,131585980,9730,9730,9730,9730,0
20231030,142200,131585980,9730,9730,9730,9730,96
20231030,142100,130651900,9730,9730,9730,9730,0
20231030,142000,130651900,9730,9730,9730,9730,0
20231030,141900,130651900,9730,9730,9730,9730,0
20231030,141800,130651900,9730,9730,9730,9730,0
20231030,141700,130651900,9730,9730,9730,9730,0
20231030,141600,130651900,9730,9730,9730,9730,0
20231030,141500,130651900,9730,9750,9750,9730,300
20231030,141400,127732640,9740,9740,9740,9740,0
20231030,141300,127732640,9740,9740,9740,9740,0
20231030,141200,127732640,9740,9740,9740,9740,0
20231030,141100,127732640,9740,9740,9740,9740,0
20231030,141000,127732640,9740,9740,9740,9740,0
20231030,140900,127732640,9740,9740,9740,9740,0
20231030,140800,127732640,9740,9740,9740,9740,1
20231030,140700,127722900,9730,9790,9790,9730,2
20231030,140600,127703380,9790,9790,9790,9790,2
20231030,140500,127683800,9790,9790,9790,9790,6
20231030,140400,127625060,9790,9790,9790,9790,0
20231030,140300,127625060,9790,9790,9790,9790,0
20231030,140200,127625060,9790,9790,9790,9790,0
20231030,140100,127625060,9790,9790,9790,9790,0
20231030,140000,127625060,9790,9790,9790,9790,20
20231030,135900,127429260,9800,9790,9800,9790,7
20231030,135800,127360710,9780,9740,9780,9740,3
20231030,135700,127331430,9730,9730,9730,9730,685
20231030,135600,120666380,9730,9730,9730,9730,12
20231030,135500,120549620,9730,9720,9730,9720,112
20231030,135400,119459880,9730,9730,9730,9730,0
20231030,135300,119459880,9730,9720,9730,9720,141
20231030,135200,118087960,9680,9680,9680,9680,11
20231030,135100,117981480,9620,9620,9620,9620,0
20231030,135000,117981480,9620,9620,9620,9620,0
20231030,134900,117981480,9620,9620,9620,9620,0
20231030,134800,117981480,9620,9620,9620,9620,676
20231030,134700,111478360,9620,9640,9640,9620,220
20231030,134600,109361690,9640,9640,9640,9640,0
20231030,134500,109361690,9640,9640,9640,9640,130
20231030,134400,108108490,9650,9660,9660,9650,366
20231030,134300,104575910,9670,9680,9680,9670,150
20231030,134200,103125310,9680,9680,9680,9680,17
20231030,134100,102960750,9680,9680,9680,9670,214
20231030,134000,100890360,9680,9710,9710,9680,402
20231030,133900,96995180,9730,9730,9730,9730,53
20231030,133800,96479490,9740,9740,9740,9740,46
20231030,133700,96031450,9740,9740,9740,9740,126
20231030,133600,94804210,9780,9780,9780,9780,10
20231030,133500,94706410,9780,9800,9800,9780,9
20231030,133400,94618290,9800,9800,9800,9800,0
20231030,133300,94618290,9800,9800,9800,9800,0
20231030,133200,94618290,9800,9800,9800,9800,0
20231030,133100,94618290,9800,9800,9800,9800,0
20231030,133000,94618290,9800,9800,9800,9800,92
20231030,132900,93716690,9820,9820,9820,9820,0
20231030,132800,93716690,9820,9820,9820,9820,0
20231030,132700,93716690,9820,9820,9820,9820,0
20231030,132600,93716690,9820,9820,9820,9820,0
20231030,132500,93716690,9820,9820,9820,9820,0
20231030,132400,93716690,9820,9820,9820,9820,0
20231030,132300,93716690,9820,9820,9820,9820,0
20231030,132200,93716690,9820,9820,9820,9820,0
20231030,132100,93716690,9820,9820,9820,9820,0
20231030,132000,93716690,9820,9820,9820,9820,0
20231030,131900,93716690,9820,9820,9820,9820,0
20231030,131800,93716690,9820,9820,9820,9820,0
20231030,131700,93716690,9820,9820,9820,9820,0
20231030,131600,93716690,9820,9820,9820,9820,0
20231030,131500,93716690,9820,9820,9820,9820,0
20231030,131400,93716690,9820,9820,9820,9820,0
20231030,131300,93716690,9820,9820,9820,9820,0
20231030,131200,93716690,9820,9820,9820,9820,0
20231030,131100,93716690,9820,9820,9820,9820,0
20231030,131000,93716690,9820,9820,9820,9820,0
20231030,130900,93716690,9820,9820,9820,9820,0
20231030,130800,93716690,9820,9820,9820,9820,3
20231030,130700,93687230,9800,9800,9800,9800,1
20231030,130600,93677430,9800,9800,9800,9800,0
20231030,130500,93677430,9800,9800,9800,9800,0
20231030,130400,93677430,9800,9800,9800,9800,0
20231030,130300,93677430,9800,9800,9800,9800,0
20231030,130200,93677430,9800,9800,9800,9800,0
20231030,130100,93677430,9800,9800,9800,9800,0
20231030,130000,93677430,9800,9800,9800,9800,0
20231030,125900,93677430,9800,9800,9800,9800,0
20231030,125800,93677430,9800,9800,9800,9800,0
20231030,125700,93677430,9800,9800,9800,9800,0
20231030,125600,93677430,9800,9820,9820,9800,100
20231030,125500,92697410,9820,9820,9820,9820,0
20231030,125400,92697410,9820,9820,9820,9820,0
20231030,125300,92697410,9820,9810,9820,9810,2
20231030,125200,92677780,9810,9810,9810,9810,0
20231030,125100,92677780,9810,9810,9810,9810,0
20231030,125000,92677780,9810,9810,9810,9810,0
20231030,124900,92677780,9810,9810,9810,9810,0
20231030,124800,92677780,9810,9810,9810,9810,10
20231030,124700,92579680,9800,9800,9800,9800,0
20231030,124600,92579680,9800,9800,9800,9800,1
20231030,124500,92569880,9800,9800,9800,9800,0
20231030,124400,92569880,9800,9800,9800,9800,0
20231030,124300,92569880,9800,9800,9800,9800,0
20231030,124200,92569880,9800,9800,9800,9800,0
20231030,124100,92569880,9800,9800,9800,9800,0
20231030,124000,92569880,9800,9800,9800,9800,10
20231030,123900,92471880,9800,9800,9800,9800,2
20231030,123800,92452280,9820,9820,9820,9820,0
20231030,123700,92452280,9820,9820,9820,9820,0
20231030,123600,92452280,9820,9820,9820,9820,0
20231030,123500,92452280,9820,9820,9820,9820,0
20231030,123400,92452280,9820,9820,9820,9820,0
20231030,123300,92452280,9820,9820,9820,9820,0
20231030,123200,92452280,9820,9820,9820,9820,0
20231030,123100,92452280,9820,9820,9820,9820,0
20231030,123000,92452280,9820,9800,9820,9800,5
20231030,122900,92403200,9780,9780,9780,9780,1
20231030,122800,92393420,9690,9690,9690,9690,0
20231030,122700,92393420,9690,9690,9690,9690,0
20231030,122600,92393420,9690,9690,9690,9690,0
20231030,122500,92393420,9690,9760,9760,9690,860
20231030,122400,84039970,9740,9740,9740,9740,0
20231030,122300,84039970,9740,9740,9740,9740,0
20231030,122200,84039970,9740,9740,9740,9740,0
20231030,122100,84039970,9740,9740,9740,9740,0
20231030,122000,84039970,9740,9740,9740,9740,0
20231030,121900,84039970,9740,9740,9740,9740,0
20231030,121800,84039970,9740,9740,9740,9740,0
20231030,121700,84039970,9740,9740,9740,9740,0
20231030,121600,84039970,9740,9740,9740,9740,0
20231030,121500,84039970,9740,9740,9740,9740,0
20231030,121400,84039970,9740,9820,9820,9740,106
20231030,121300,83006460,9820,9820,9820,9820,17
20231030,121200,82839520,9820,9820,9820,9820,0
20231030,121100,82839520,9820,9820,9820,9820,0
20231030,121000,82839520,9820,9820,9820,9820,0
20231030,120900,82839520,9820,9820,9820,9820,0
20231030,120800,82839520,9820,9820,9820,9820,0
20231030,120700,82839520,9820,9820,9820,9820,0
20231030,120600,82839520,9820,9820,9820,9820,0
20231030,120500,82839520,9820,9820,9820,9820,0
20231030,120400,82839520,9820,9820,9820,9820,0
20231030,120300,82839520,9820,9820,9820,9820,0
20231030,120200,82839520,9820,9780,9820,9780,10
20231030,120100,82741360,9820,9800,9820,9740,78
20231030,120000,81979170,9810,9810,9810,9810,0
20231030,115900,81979170,9810,9760,9810,9760,32
20231030,115800,81665450,9740,9740,9740,9740,0
20231030,115700,81665450,9740,9740,9740,9740,0
20231030,115600,81665450,9740,9740,9740,9740,0
20231030,115500,81665450,9740,9740,9740,9740,0
20231030,115400,81665450,9740,9740,9740,9740,0
20231030,115300,81665450,9740,9740,9740,9740,0
20231030,115200,81665450,9740,9760,9760,9740,100
20231030,115100,80690040,9830,9830,9830,9830,0
20231030,115000,80690040,9830,9830,9830,9830,0
20231030,114900,80690040,9830,9830,9830,9830,47
20231030,114800,80228030,9800,9800,9800,9800,0
20231030,114700,80228030,9800,9800,9800,9800,0
20231030,114600,80228030,9800,9800,9800,9800,1
20231030,114500,80218230,9800,9800,9800,9800,0
20231030,114400,80218230,9800,9800,9800,9800,0
20231030,114300,80218230,9800,9800,9800,9800,0
20231030,114200,80218230,9800,9800,9800,9800,0
20231030,114100,80218230,9800,9800,9800,9800,0
20231030,114000,80218230,9800,9800,9800,9800,2
20231030,113900,80198630,9830,9830,9830,9830,0
20231030,113800,80198630,9830,9830,9830,9830,0
20231030,113700,80198630,9830,9810,9830,9810,50
20231030,113600,79707430,9800,9800,9800,9800,0
20231030,113500,79707430,9800,9800,9800,9800,0
20231030,113400,79707430,9800,9800,9800,9800,2
20231030,113300,79687830,9800,9770,9800,9760,42
20231030,113200,79277730,9760,9760,9760,9760,0
20231030,113100,79277730,9760,9760,9760,9760,0
20231030,113000,79277730,9760,9800,9800,9760,20
20231030,112900,79082030,9800,9800,9800,9800,10
20231030,112800,78984030,9810,9810,9810,9810,10
20231030,112700,78885930,9800,9800,9800,9800,0
20231030,112600,78885930,9800,9800,9800,9800,0
20231030,112500,78885930,9800,9800,9800,9800,0
20231030,112400,78885930,9800,9800,9800,9800,0
20231030,112300,78885930,9800,9800,9800,9800,0
20231030,112200,78885930,9800,9800,9800,9800,0
20231030,112100,78885930,9800,9800,9800,9800,10
20231030,112000,78787930,9800,9800,9800,9800,0
20231030,111900,78787930,9800,9800,9800,9800,0
20231030,111800,78787930,9800,9800,9800,9800,175
20231030,111700,77072930,9800,9800,9800,9800,0
20231030,111600,77072930,9800,9800,9800,9800,105
20231030,111500,76043930,9800,9800,9800,9800,0
20231030,111400,76043930,9800,9800,9800,9800,1
20231030,111300,76034130,9800,9800,9800,9800,3
20231030,111200,76004730,9800,9800,9800,9800,3
20231030,111100,75975330,9800,9800,9800,9800,6
20231030,111000,75916530,9800,9800,9800,9800,0
20231030,110900,75916530,9800,9800,9800,9800,0
20231030,110800,75916530,9800,9800,9800,9800,0
20231030,110700,75916530,9800,9800,9800,9800,0
20231030,110600,75916530,9800,9800,9800,9800,0
20231030,110500,75916530,9800,9800,9800,9800,0
20231030,110400,75916530,9800,9800,9800,9800,0
20231030,110300,75916530,9800,9800,9800,9800,0
20231030,110200,75916530,9800,9800,9800,9800,0
20231030,110100,75916530,9800,9800,9800,9800,0
20231030,110000,75916530,9800,9800,9800,9800,0
20231030,105900,75916530,9800,9800,9800,9800,0
20231030,105800,75916530,9800,9800,9800,9800,10
20231030,105700,75818530,9790,9790,9790,9790,0
20231030,105600,75818530,9790,9790,9790,9790,0
20231030,105500,75818530,9790,9790,9790,9790,0
20231030,105400,75818530,9790,9790,9790,9790,0
20231030,105300,75818530,9790,9790,9790,9790,0
20231030,105200,75818530,9790,9790,9790,9790,5
20231030,105100,75769580,9820,9820,9820,9820,0
20231030,105000,75769580,9820,9820,9820,9820,0
20231030,104900,75769580,9820,9820,9820,9820,0
20231030,104800,75769580,9820,9820,9820,9820,0
20231030,104700,75769580,9820,9820,9820,9820,0
20231030,104600,75769580,9820,9820,9820,9820,10
20231030,104500,75671380,9820,9820,9820,9820,23
20231030,104400,75445520,9820,9810,9820,9810,4
20231030,104300,75406260,9800,9800,9800,9800,0
20231030,104200,75406260,9800,9800,9800,9800,0
20231030,104100,75406260,9800,9800,9800,9800,0
20231030,104000,75406260,9800,9800,9800,9800,0
20231030,103900,75406260,9800,9800,9800,9800,0
20231030,103800,75406260,9800,9800,9800,9800,0
20231030,103700,75406260,9800,9800,9800,9800,0
20231030,103600,75406260,9800,9800,9800,9800,210
20231030,103500,73348260,9790,9790,9790,9790,0
20231030,103400,73348260,9790,9790,9790,9790,0
20231030,103300,73348260,9790,9790,9790,9790,0
20231030,103200,73348260,9790,9790,9790,9790,0
20231030,103100,73348260,9790,9790,9790,9790,0
20231030,103000,73348260,9790,9790,9790,9790,0
20231030,102900,73348260,9790,9790,9800,9790,6
20231030,102800,73289490,9790,9780,9790,9780,17
20231030,102700,73123160,9710,9710,9710,9710,0
20231030,102600,73123160,9710,9710,9710,9710,0
20231030,102500,73123160,9710,9710,9710,9710,0
20231030,102400,73123160,9710,9710,9710,9710,0
20231030,102300,73123160,9710,9710,9710,9710,0
20231030,102200,73123160,9710,9720,9720,9710,4
20231030,102100,73084290,9780,9780,9780,9780,4
20231030,102000,73045170,9700,9700,9700,9700,0
20231030,101900,73045170,9700,9700,9700,9700,0
20231030,101800,73045170,9700,9700,9700,9700,0
20231030,101700,73045170,9700,9700,9700,9700,0
20231030,101600,73045170,9700,9700,9700,9700,0
20231030,101500,73045170,9700,9700,9700,9700,0
20231030,101400,73045170,9700,9700,9700,9700,0
20231030,101300,73045170,9700,9760,9760,9700,377
20231030,101200,69382120,9760,9760,9760,9760,74
20231030,101100,68659880,9710,9720,9720,9710,460
20231030,101000,64191280,9710,9710,9710,9710,0
20231030,100900,64191280,9710,9710,9710,9710,0
20231030,100800,64191280,9710,9710,9710,9710,0
20231030,100700,64191280,9710,9710,9710,9710,0
20231030,100600,64191280,9710,9730,9730,9710,104
20231030,100500,63180390,9710,9710,9710,9710,0
20231030,100400,63180390,9710,9710,9710,9710,0
20231030,100300,63180390,9710,9710,9710,9710,0
20231030,100200,63180390,9710,9710,9710,9710,0
20231030,100100,63180390,9710,9710,9710,9710,0
20231030,100000,63180390,9710,9710,9710,9710,0
20231030,095900,63180390,9710,9710,9710,9710,0
20231030,095800,63180390,9710,9720,9720,9710,149
20231030,095700,61733410,9740,9720,9740,9710,144
20231030,095600,60332340,9710,9710,9710,9710,50
20231030,095500,59846840,9740,9740,9740,9740,0
20231030,095400,59846840,9740,9740,9740,9740,0
20231030,095300,59846840,9740,9740,9740,9740,2
20231030,095200,59827360,9710,9730,9730,9710,147
20231030,095100,58398010,9730,9730,9730,9730,0
20231030,095000,58398010,9730,9730,9730,9730,140
20231030,094900,57035810,9730,9750,9750,9730,358
20231030,094800,53547900,9740,9740,9740,9740,45
20231030,094700,53109600,9740,9740,9740,9740,0
20231030,094600,53109600,9740,9750,9750,9740,12
20231030,094500,52992710,9750,9760,9760,9740,24
20231030,094400,52758500,9760,9770,9770,9760,303
20231030,094300,49801200,9760,9760,9760,9760,0
20231030,094200,49801200,9760,9760,9760,9760,0
20231030,094100,49801200,9760,9760,9760,9760,0
20231030,094000,49801200,9760,9760,9760,9760,1
20231030,093900,49791440,9760,9780,9800,9760,44
20231030,093800,49361450,9770,9770,9770,9770,0
20231030,093700,49361450,9770,9770,9770,9770,7
20231030,093600,49293060,9800,9800,9800,9800,0
20231030,093500,49293060,9800,9800,9800,9800,4
20231030,093400,49253860,9800,9800,9800,9800,0
20231030,093300,49253860,9800,9800,9800,9800,3
20231030,093200,49224460,9800,9800,9800,9800,1
20231030,093100,49214660,9790,9800,9800,9790,35
20231030,093000,48871690,9800,9800,9800,9800,0
20231030,092900,48871690,9800,9800,9800,9800,0
20231030,092800,48871690,9800,9800,9800,9800,0
20231030,092700,48871690,9800,9800,9800,9800,1
20231030,092600,48861890,9800,9800,9800,9800,0
20231030,092500,48861890,9800,9800,9800,9800,1
20231030,092400,48852090,9800,9800,9800,9800,0
20231030,092300,48852090,9800,9800,9800,9800,26
20231030,092200,48597290,9800,9800,9800,9800,0
20231030,092100,48597290,9800,9810,9810,9800,4
20231030,092000,48558060,9810,9810,9810,9810,0
20231030,091900,48558060,9810,9810,9810,9800,24
20231030,091800,48322740,9800,9790,9800,9790,25
20231030,091700,48077900,9760,9790,9790,9760,205
20231030,091600,46077070,9800,9810,9810,9800,13
20231030,091500,45949570,9760,9740,9760,9740,51
20231030,091400,45452350,9730,9730,9730,9730,136
20231030,091300,44129070,9730,9730,9730,9730,200
20231030,091200,42183070,9730,9750,9750,9730,113
20231030,091100,41082510,9760,9740,9760,9740,177
20231030,091000,39356930,9750,9750,9750,9750,6
20231030,090900,39298430,9750,9800,9800,9740,610
20231030,090800,33341380,9820,9820,9820,9820,1491
20231030,090700,18699760,9830,9820,9830,9820,162
20231030,090600,17108110,9830,9810,9830,9810,680
20231030,090500,10430270,9810,9820,9820,9810,170
20231030,090400,8762250,9820,9820,9820,9820,38
20231030,090300,8389090,9820,9810,9820,9810,192
20231030,090200,6505270,9820,9830,9830,9820,152
20231030,090100,5011510,9840,9840,9840,9840,6
20231030,090000,4952470,9840,9870,9870,9840,501