KissMeData/006620/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,184800,183785480,4935,4935,4935,4935,2764
20231030,184700,183785480,4935,4935,4935,4935,0
20231030,184600,183785480,4935,4935,4935,4935,0
20231030,184500,183785480,4935,4935,4935,4935,0
20231030,184400,183785480,4935,4935,4935,4935,0
20231030,184300,183785480,4935,4935,4935,4935,0
20231030,184200,183785480,4935,4935,4935,4935,0
20231030,184100,183785480,4935,4935,4935,4935,0
20231030,184000,183785480,4935,4935,4935,4935,0
20231030,183900,183785480,4935,4935,4935,4935,0
20231030,183800,183785480,4935,4935,4935,4935,0
20231030,183700,183785480,4935,4935,4935,4935,0
20231030,183600,183785480,4935,4935,4935,4935,0
20231030,183500,183785480,4935,4935,4935,4935,0
20231030,183400,183785480,4935,4935,4935,4935,0
20231030,183300,183785480,4935,4935,4935,4935,0
20231030,183200,183785480,4935,4935,4935,4935,0
20231030,183100,183785480,4935,4935,4935,4935,0
20231030,183000,183785480,4935,4935,4935,4935,0
20231030,182900,183785480,4935,4935,4935,4935,0
20231030,182800,183785480,4935,4935,4935,4935,0
20231030,182700,183785480,4935,4935,4935,4935,0
20231030,182600,183785480,4935,4935,4935,4935,0
20231030,182500,183785480,4935,4935,4935,4935,0
20231030,182400,183785480,4935,4935,4935,4935,0
20231030,182300,183785480,4935,4935,4935,4935,0
20231030,182200,183785480,4935,4935,4935,4935,0
20231030,182100,183785480,4935,4935,4935,4935,0
20231030,182000,183785480,4935,4935,4935,4935,0
20231030,181900,183785480,4935,4935,4935,4935,0
20231030,181800,183785480,4935,4935,4935,4935,2764
20231030,181700,183785480,4935,4935,4935,4935,0
20231030,181600,183785480,4935,4935,4935,4935,0
20231030,181500,183785480,4935,4935,4935,4935,0
20231030,181400,183785480,4935,4935,4935,4935,0
20231030,181300,183785480,4935,4935,4935,4935,0
20231030,181200,183785480,4935,4935,4935,4935,0
20231030,181100,183785480,4935,4935,4935,4935,0
20231030,181000,183785480,4935,4935,4935,4935,0
20231030,180900,183785480,4935,4935,4935,4935,0
20231030,180800,183785480,4935,4935,4935,4935,0
20231030,180700,183785480,4935,4935,4935,4935,0
20231030,180600,183785480,4935,4935,4935,4935,0
20231030,180500,183785480,4935,4935,4935,4935,0
20231030,180400,183785480,4935,4935,4935,4935,0
20231030,180300,183785480,4935,4935,4935,4935,0
20231030,180200,183785480,4935,4935,4935,4935,0
20231030,180100,183785480,4935,4935,4935,4935,0
20231030,180000,183785480,4935,4935,4935,4935,0
20231030,175900,183785480,4935,4935,4935,4935,0
20231030,175800,183785480,4935,4935,4935,4935,0
20231030,175700,183785480,4935,4935,4935,4935,0
20231030,175600,183785480,4935,4935,4935,4935,0
20231030,175500,183785480,4935,4935,4935,4935,0
20231030,175400,183785480,4935,4935,4935,4935,0
20231030,175300,183785480,4935,4935,4935,4935,0
20231030,175200,183785480,4935,4935,4935,4935,0
20231030,175100,183785480,4935,4935,4935,4935,0
20231030,175000,183785480,4935,4935,4935,4935,0
20231030,174900,183785480,4935,4935,4935,4935,0
20231030,174800,183785480,4935,4935,4935,4935,2764
20231030,174700,183785480,4935,4935,4935,4935,0
20231030,174600,183785480,4935,4935,4935,4935,0
20231030,174500,183785480,4935,4935,4935,4935,0
20231030,174400,183785480,4935,4935,4935,4935,0
20231030,174300,183785480,4935,4935,4935,4935,0
20231030,174200,183785480,4935,4935,4935,4935,0
20231030,174100,183785480,4935,4935,4935,4935,0
20231030,174000,183785480,4935,4935,4935,4935,0
20231030,173900,183785480,4935,4935,4935,4935,0
20231030,173800,183785480,4935,4935,4935,4935,0
20231030,173700,183785480,4935,4935,4935,4935,0
20231030,173600,183785480,4935,4935,4935,4935,0
20231030,173500,183785480,4935,4935,4935,4935,0
20231030,173400,183785480,4935,4935,4935,4935,0
20231030,173300,183785480,4935,4935,4935,4935,0
20231030,173200,183785480,4935,4935,4935,4935,0
20231030,173100,183785480,4935,4935,4935,4935,0
20231030,173000,183785480,4935,4935,4935,4935,0
20231030,172900,183785480,4935,4935,4935,4935,0
20231030,172800,183785480,4935,4935,4935,4935,0
20231030,172700,183785480,4935,4935,4935,4935,0
20231030,172600,183785480,4935,4935,4935,4935,0
20231030,172500,183785480,4935,4935,4935,4935,0
20231030,172400,183785480,4935,4935,4935,4935,0
20231030,172300,183785480,4935,4935,4935,4935,0
20231030,172200,183785480,4935,4935,4935,4935,0
20231030,172100,183785480,4935,4935,4935,4935,0
20231030,172000,183785480,4935,4935,4935,4935,0
20231030,171900,183785480,4935,4935,4935,4935,0
20231030,171800,183785480,4935,4935,4935,4935,2764
20231030,171700,183785480,4935,4935,4935,4935,0
20231030,171600,183785480,4935,4935,4935,4935,0
20231030,171500,183785480,4935,4935,4935,4935,0
20231030,171400,183785480,4935,4935,4935,4935,0
20231030,171300,183785480,4935,4935,4935,4935,0
20231030,171200,183785480,4935,4935,4935,4935,0
20231030,171100,183785480,4935,4935,4935,4935,0
20231030,171000,183785480,4935,4935,4935,4935,0
20231030,170900,183785480,4935,4935,4935,4935,0
20231030,170800,183785480,4935,4935,4935,4935,0
20231030,170700,183785480,4935,4935,4935,4935,0
20231030,170600,183785480,4935,4935,4935,4935,0
20231030,170500,183785480,4935,4935,4935,4935,0
20231030,170400,183785480,4935,4935,4935,4935,0
20231030,170300,183785480,4935,4935,4935,4935,0
20231030,170200,183785480,4935,4935,4935,4935,0
20231030,170100,183785480,4935,4935,4935,4935,0
20231030,170000,183785480,4935,4935,4935,4935,0
20231030,165900,183785480,4935,4935,4935,4935,0
20231030,165800,183785480,4935,4935,4935,4935,0
20231030,165700,183785480,4935,4935,4935,4935,0
20231030,165600,183785480,4935,4935,4935,4935,0
20231030,165500,183785480,4935,4935,4935,4935,0
20231030,165400,183785480,4935,4935,4935,4935,0
20231030,165300,183785480,4935,4935,4935,4935,0
20231030,165200,183785480,4935,4935,4935,4935,0
20231030,165100,183785480,4935,4935,4935,4935,0
20231030,165000,183785480,4935,4935,4935,4935,0
20231030,164900,183785480,4935,4935,4935,4935,0
20231030,164800,183785480,4935,4935,4935,4935,2764
20231030,164700,183785480,4935,4935,4935,4935,0
20231030,164600,183785480,4935,4935,4935,4935,0
20231030,164500,183785480,4935,4935,4935,4935,0
20231030,164400,183785480,4935,4935,4935,4935,0
20231030,164300,183785480,4935,4935,4935,4935,0
20231030,164200,183785480,4935,4935,4935,4935,0
20231030,164100,183785480,4935,4935,4935,4935,0
20231030,164000,183785480,4935,4935,4935,4935,0
20231030,163900,183785480,4935,4935,4935,4935,0
20231030,163800,183785480,4935,4935,4935,4935,0
20231030,163700,183785480,4935,4935,4935,4935,0
20231030,163600,183785480,4935,4935,4935,4935,0
20231030,163500,183785480,4935,4935,4935,4935,0
20231030,163400,183785480,4935,4935,4935,4935,0
20231030,163300,183785480,4935,4935,4935,4935,0
20231030,163200,183785480,4935,4935,4935,4935,0
20231030,163100,183785480,4935,4935,4935,4935,0
20231030,163000,183785480,4935,4935,4935,4935,0
20231030,162900,183785480,4935,4935,4935,4935,0
20231030,162800,183785480,4935,4935,4935,4935,0
20231030,162700,183785480,4935,4935,4935,4935,0
20231030,162600,183785480,4935,4935,4935,4935,0
20231030,162500,183785480,4935,4935,4935,4935,0
20231030,162400,183785480,4935,4935,4935,4935,0
20231030,162300,183785480,4935,4935,4935,4935,0
20231030,162200,183785480,4935,4935,4935,4935,0
20231030,162100,183785480,4935,4935,4935,4935,0
20231030,162000,183785480,4935,4935,4935,4935,0
20231030,161900,183785480,4935,4935,4935,4935,0
20231030,161800,183785480,4935,4935,4935,4935,2764
20231030,161700,183785480,4935,4935,4935,4935,0
20231030,161600,183785480,4935,4935,4935,4935,0
20231030,161500,183785480,4935,4935,4935,4935,0
20231030,161400,183785480,4935,4935,4935,4935,0
20231030,161300,183785480,4935,4935,4935,4935,0
20231030,161200,183785480,4935,4935,4935,4935,0
20231030,161100,183785480,4935,4935,4935,4935,0
20231030,161000,183785480,4935,4935,4935,4935,0
20231030,160900,183785480,4935,4935,4935,4935,0
20231030,160800,183785480,4935,4935,4935,4935,0
20231030,160700,183785480,4935,4935,4935,4935,0
20231030,160600,183785480,4935,4935,4935,4935,0
20231030,160500,183785480,4935,4935,4935,4935,0
20231030,160400,183785480,4935,4935,4935,4935,0
20231030,160300,183785480,4935,4935,4935,4935,0
20231030,160200,183785480,4935,4935,4935,4935,0
20231030,160100,183785480,4935,4935,4935,4935,0
20231030,160000,183785480,4935,4935,4935,4935,0
20231030,155900,183785480,4935,4935,4935,4935,0
20231030,155800,183785480,4935,4935,4935,4935,0
20231030,155700,183785480,4935,4935,4935,4935,0
20231030,155600,183785480,4935,4935,4935,4935,0
20231030,155500,183785480,4935,4935,4935,4935,0
20231030,155400,183785480,4935,4935,4935,4935,0
20231030,155300,183785480,4935,4935,4935,4935,0
20231030,155200,183785480,4935,4935,4935,4935,0
20231030,155100,183785480,4935,4935,4935,4935,0
20231030,155000,183785480,4935,4935,4935,4935,0
20231030,154900,183785480,4935,4935,4935,4935,0
20231030,154800,183785480,4935,4935,4935,4935,2764
20231030,154700,183785480,4935,4935,4935,4935,0
20231030,154600,183785480,4935,4935,4935,4935,0
20231030,154500,183785480,4935,4935,4935,4935,0
20231030,154400,183785480,4935,4935,4935,4935,0
20231030,154300,183785480,4935,4935,4935,4935,0
20231030,154200,183785480,4935,4935,4935,4935,0
20231030,154100,183785480,4935,4935,4935,4935,0
20231030,154000,183785480,4935,4935,4935,4935,0
20231030,153900,183785480,4935,4935,4935,4935,0
20231030,153800,183785480,4935,4935,4935,4935,0
20231030,153700,183785480,4935,4935,4935,4935,0
20231030,153600,183785480,4935,4935,4935,4935,0
20231030,153500,183785480,4935,4935,4935,4935,0
20231030,153400,183785480,4935,4935,4935,4935,0
20231030,153300,183785480,4935,4935,4935,4935,0
20231030,153200,183785480,4935,4935,4935,4935,0
20231030,153100,183785480,4935,4935,4935,4935,0
20231030,153000,183785480,4935,4935,4935,4935,2764
20231030,152900,170145140,4890,4890,4890,4890,0
20231030,152800,170145140,4890,4890,4890,4890,0
20231030,152700,170145140,4890,4890,4890,4890,0
20231030,152600,170145140,4890,4890,4890,4890,0
20231030,152500,170145140,4890,4890,4890,4890,0
20231030,152400,170145140,4890,4890,4890,4890,0
20231030,152300,170145140,4890,4890,4890,4890,0
20231030,152200,170145140,4890,4890,4890,4890,0
20231030,152100,170145140,4890,4890,4890,4890,0
20231030,152000,170145140,4890,4890,4890,4890,0
20231030,151900,170145140,4890,4885,4890,4885,133
20231030,151800,169495425,4885,4885,4885,4885,1
20231030,151700,169490540,4875,4875,4880,4870,50
20231030,151600,169246785,4880,4880,4880,4880,779
20231030,151500,165445265,4875,4875,4875,4875,837
20231030,151400,161364890,4875,4875,4875,4875,500
20231030,151300,158927390,4875,4885,4885,4875,3270
20231030,151200,142970955,4885,4885,4885,4885,108
20231030,151100,142443375,4885,4885,4885,4885,11
20231030,151000,142389640,4885,4885,4885,4885,208
20231030,150900,141373560,4885,4890,4890,4885,1000
20231030,150800,136487460,4890,4900,4900,4890,49
20231030,150700,136247400,4890,4890,4890,4890,523
20231030,150600,133689930,4900,4900,4900,4900,0
20231030,150500,133689930,4900,4900,4900,4900,0
20231030,150400,133689930,4900,4900,4900,4900,32
20231030,150300,133533130,4900,4900,4900,4900,6
20231030,150200,133503730,4900,4900,4900,4900,12
20231030,150100,133444930,4905,4905,4905,4905,0
20231030,150000,133444930,4905,4905,4905,4905,0
20231030,145900,133444930,4905,4905,4905,4905,0
20231030,145800,133444930,4905,4905,4905,4905,2
20231030,145700,133435120,4895,4895,4895,4895,0
20231030,145600,133435120,4895,4895,4895,4895,0
20231030,145500,133435120,4895,4895,4895,4895,1000
20231030,145400,128540120,4910,4910,4910,4910,0
20231030,145300,128540120,4910,4910,4910,4910,0
20231030,145200,128540120,4910,4910,4910,4910,0
20231030,145100,128540120,4910,4905,4910,4905,610
20231030,145000,125545685,4895,4895,4895,4895,0
20231030,144900,125545685,4895,4895,4895,4895,0
20231030,144800,125545685,4895,4895,4895,4895,429
20231030,144700,123445730,4895,4895,4895,4895,0
20231030,144600,123445730,4895,4895,4895,4895,0
20231030,144500,123445730,4895,4895,4895,4895,0
20231030,144400,123445730,4895,4895,4895,4895,10
20231030,144300,123396780,4900,4900,4900,4900,0
20231030,144200,123396780,4900,4900,4900,4900,0
20231030,144100,123396780,4900,4900,4900,4900,1000
20231030,144000,118496780,4895,4900,4900,4895,759
20231030,143900,114780195,4910,4910,4910,4910,0
20231030,143800,114780195,4910,4910,4910,4910,16
20231030,143700,114701635,4910,4910,4910,4910,0
20231030,143600,114701635,4910,4910,4910,4910,0
20231030,143500,114701635,4910,4910,4910,4910,0
20231030,143400,114701635,4910,4910,4910,4910,0
20231030,143300,114701635,4910,4905,4910,4905,162
20231030,143200,113906875,4905,4905,4905,4905,0
20231030,143100,113906875,4905,4905,4905,4905,0
20231030,143000,113906875,4905,4895,4905,4895,1014
20231030,142900,108943095,4890,4890,4890,4890,963
20231030,142800,104234025,4885,4885,4885,4885,0
20231030,142700,104234025,4885,4885,4885,4885,0
20231030,142600,104234025,4885,4885,4885,4885,0
20231030,142500,104234025,4885,4885,4885,4885,191
20231030,142400,103300990,4890,4890,4890,4890,0
20231030,142300,103300990,4890,4890,4890,4890,0
20231030,142200,103300990,4890,4890,4890,4890,0
20231030,142100,103300990,4890,4890,4890,4890,0
20231030,142000,103300990,4890,4890,4890,4890,0
20231030,141900,103300990,4890,4890,4890,4890,49
20231030,141800,103061380,4890,4890,4890,4890,0
20231030,141700,103061380,4890,4890,4890,4890,0
20231030,141600,103061380,4890,4890,4890,4890,0
20231030,141500,103061380,4890,4890,4890,4890,163
20231030,141400,102264310,4895,4895,4895,4895,0
20231030,141300,102264310,4895,4895,4895,4895,11
20231030,141200,102210465,4895,4895,4895,4895,0
20231030,141100,102210465,4895,4895,4895,4895,0
20231030,141000,102210465,4895,4895,4895,4895,0
20231030,140900,102210465,4895,4895,4895,4895,1
20231030,140800,102205570,4895,4895,4895,4895,0
20231030,140700,102205570,4895,4890,4895,4890,1146
20231030,140600,96601230,4900,4900,4900,4900,0
20231030,140500,96601230,4900,4900,4900,4900,5
20231030,140400,96576730,4890,4890,4890,4890,0
20231030,140300,96576730,4890,4895,4895,4890,300
20231030,140200,95109680,4895,4895,4895,4895,0
20231030,140100,95109680,4895,4895,4895,4895,0
20231030,140000,95109680,4895,4895,4895,4895,1
20231030,135900,95104785,4910,4910,4910,4910,0
20231030,135800,95104785,4910,4910,4910,4910,0
20231030,135700,95104785,4910,4910,4910,4910,0
20231030,135600,95104785,4910,4910,4910,4910,0
20231030,135500,95104785,4910,4910,4910,4910,0
20231030,135400,95104785,4910,4905,4910,4905,2
20231030,135300,95094970,4905,4900,4905,4900,89
20231030,135200,94658445,4900,4900,4905,4900,89
20231030,135100,94221925,4890,4890,4890,4890,0
20231030,135000,94221925,4890,4905,4905,4890,4000
20231030,134900,74656875,4905,4905,4905,4905,0
20231030,134800,74656875,4905,4905,4905,4905,100
20231030,134700,74166375,4905,4905,4905,4905,0
20231030,134600,74166375,4905,4905,4905,4905,3
20231030,134500,74151660,4915,4915,4915,4915,5
20231030,134400,74127085,4905,4910,4910,4905,7
20231030,134300,74092720,4915,4915,4915,4915,666
20231030,134200,70819330,4920,4920,4920,4920,0
20231030,134100,70819330,4920,4920,4920,4920,0
20231030,134000,70819330,4920,4920,4920,4920,0
20231030,133900,70819330,4920,4920,4920,4920,0
20231030,133800,70819330,4920,4920,4920,4920,210
20231030,133700,69786130,4920,4920,4920,4920,40
20231030,133600,69589330,4925,4925,4925,4925,0
20231030,133500,69589330,4925,4925,4925,4925,0
20231030,133400,69589330,4925,4925,4925,4925,0
20231030,133300,69589330,4925,4925,4925,4925,0
20231030,133200,69589330,4925,4925,4925,4925,0
20231030,133100,69589330,4925,4925,4925,4925,733
20231030,133000,65979305,4930,4925,4930,4925,466
20231030,132900,63683260,4925,4925,4925,4925,1
20231030,132800,63678335,4925,4925,4925,4925,0
20231030,132700,63678335,4925,4925,4925,4925,0
20231030,132600,63678335,4925,4925,4925,4925,0
20231030,132500,63678335,4925,4925,4925,4925,0
20231030,132400,63678335,4925,4925,4925,4925,0
20231030,132300,63678335,4925,4925,4925,4925,0
20231030,132200,63678335,4925,4925,4925,4925,817
20231030,132100,59654610,4925,4925,4925,4925,0
20231030,132000,59654610,4925,4925,4925,4925,0
20231030,131900,59654610,4925,4925,4925,4925,0
20231030,131800,59654610,4925,4925,4925,4925,0
20231030,131700,59654610,4925,4925,4925,4925,0
20231030,131600,59654610,4925,4925,4925,4925,0
20231030,131500,59654610,4925,4925,4925,4925,0
20231030,131400,59654610,4925,4925,4925,4925,0
20231030,131300,59654610,4925,4925,4925,4925,0
20231030,131200,59654610,4925,4925,4925,4925,0
20231030,131100,59654610,4925,4925,4925,4925,0
20231030,131000,59654610,4925,4925,4925,4925,0
20231030,130900,59654610,4925,4925,4925,4925,0
20231030,130800,59654610,4925,4925,4925,4925,0
20231030,130700,59654610,4925,4925,4925,4925,0
20231030,130600,59654610,4925,4925,4925,4925,0
20231030,130500,59654610,4925,4925,4925,4925,0
20231030,130400,59654610,4925,4925,4925,4925,0
20231030,130300,59654610,4925,4925,4925,4925,0
20231030,130200,59654610,4925,4925,4925,4925,0
20231030,130100,59654610,4925,4925,4925,4925,0
20231030,130000,59654610,4925,4925,4925,4925,0
20231030,125900,59654610,4925,4925,4925,4925,1
20231030,125800,59649685,4925,4925,4925,4925,0
20231030,125700,59649685,4925,4925,4925,4925,0
20231030,125600,59649685,4925,4925,4925,4925,0
20231030,125500,59649685,4925,4925,4925,4925,0
20231030,125400,59649685,4925,4925,4925,4925,0
20231030,125300,59649685,4925,4925,4925,4925,730
20231030,125200,56054435,4925,4925,4925,4925,0
20231030,125100,56054435,4925,4925,4925,4925,0
20231030,125000,56054435,4925,4925,4925,4925,0
20231030,124900,56054435,4925,4925,4925,4925,0
20231030,124800,56054435,4925,4925,4925,4925,40
20231030,124700,55857435,4925,4925,4925,4925,0
20231030,124600,55857435,4925,4925,4925,4925,0
20231030,124500,55857435,4925,4925,4925,4925,0
20231030,124400,55857435,4925,4925,4925,4925,0
20231030,124300,55857435,4925,4925,4925,4925,0
20231030,124200,55857435,4925,4925,4925,4925,0
20231030,124100,55857435,4925,4925,4925,4925,0
20231030,124000,55857435,4925,4925,4925,4925,0
20231030,123900,55857435,4925,4925,4925,4925,0
20231030,123800,55857435,4925,4925,4925,4925,0
20231030,123700,55857435,4925,4925,4925,4925,0
20231030,123600,55857435,4925,4925,4925,4925,201
20231030,123500,54867510,4925,4925,4925,4925,0
20231030,123400,54867510,4925,4925,4925,4925,0
20231030,123300,54867510,4925,4925,4925,4925,0
20231030,123200,54867510,4925,4925,4925,4925,0
20231030,123100,54867510,4925,4925,4925,4925,0
20231030,123000,54867510,4925,4925,4925,4925,774
20231030,122900,51055560,4925,4925,4925,4925,0
20231030,122800,51055560,4925,4925,4925,4925,0
20231030,122700,51055560,4925,4925,4925,4925,0
20231030,122600,51055560,4925,4925,4925,4925,0
20231030,122500,51055560,4925,4925,4925,4925,0
20231030,122400,51055560,4925,4925,4925,4925,0
20231030,122300,51055560,4925,4925,4925,4925,0
20231030,122200,51055560,4925,4925,4925,4925,0
20231030,122100,51055560,4925,4925,4925,4925,0
20231030,122000,51055560,4925,4925,4925,4925,0
20231030,121900,51055560,4925,4925,4925,4925,0
20231030,121800,51055560,4925,4925,4925,4925,0
20231030,121700,51055560,4925,4925,4925,4925,0
20231030,121600,51055560,4925,4925,4925,4925,0
20231030,121500,51055560,4925,4925,4925,4925,7
20231030,121400,51021085,4915,4915,4915,4915,0
20231030,121300,51021085,4915,4915,4915,4915,0
20231030,121200,51021085,4915,4915,4915,4915,0
20231030,121100,51021085,4915,4915,4915,4915,0
20231030,121000,51021085,4915,4915,4915,4915,0
20231030,120900,51021085,4915,4915,4915,4915,0
20231030,120800,51021085,4915,4915,4915,4915,0
20231030,120700,51021085,4915,4915,4915,4915,0
20231030,120600,51021085,4915,4915,4915,4915,0
20231030,120500,51021085,4915,4915,4915,4915,0
20231030,120400,51021085,4915,4915,4915,4915,0
20231030,120300,51021085,4915,4920,4920,4915,300
20231030,120200,49546285,4925,4925,4925,4925,0
20231030,120100,49546285,4925,4925,4925,4925,0
20231030,120000,49546285,4925,4925,4925,4925,0
20231030,115900,49546285,4925,4930,4930,4925,3
20231030,115800,49531505,4925,4925,4925,4925,0
20231030,115700,49531505,4925,4925,4925,4925,0
20231030,115600,49531505,4925,4925,4925,4925,0
20231030,115500,49531505,4925,4925,4925,4925,0
20231030,115400,49531505,4925,4925,4925,4925,0
20231030,115300,49531505,4925,4925,4925,4925,0
20231030,115200,49531505,4925,4925,4925,4925,0
20231030,115100,49531505,4925,4925,4925,4925,0
20231030,115000,49531505,4925,4925,4925,4925,0
20231030,114900,49531505,4925,4925,4925,4925,0
20231030,114800,49531505,4925,4925,4925,4925,0
20231030,114700,49531505,4925,4925,4925,4925,0
20231030,114600,49531505,4925,4925,4925,4925,0
20231030,114500,49531505,4925,4925,4925,4925,0
20231030,114400,49531505,4925,4925,4925,4925,0
20231030,114300,49531505,4925,4925,4925,4925,0
20231030,114200,49531505,4925,4930,4930,4925,2000
20231030,114100,39681470,4940,4940,4940,4940,0
20231030,114000,39681470,4940,4940,4940,4940,0
20231030,113900,39681470,4940,4940,4940,4940,0
20231030,113800,39681470,4940,4940,4940,4940,0
20231030,113700,39681470,4940,4940,4940,4940,1
20231030,113600,39676530,4940,4940,4940,4940,0
20231030,113500,39676530,4940,4940,4940,4940,0
20231030,113400,39676530,4940,4940,4940,4940,0
20231030,113300,39676530,4940,4940,4940,4940,0
20231030,113200,39676530,4940,4940,4940,4940,1
20231030,113100,39671590,4940,4940,4940,4940,0
20231030,113000,39671590,4940,4940,4940,4940,0
20231030,112900,39671590,4940,4940,4940,4940,0
20231030,112800,39671590,4940,4940,4940,4940,4
20231030,112700,39651830,4940,4940,4940,4940,0
20231030,112600,39651830,4940,4940,4940,4940,0
20231030,112500,39651830,4940,4940,4940,4940,208
20231030,112400,38624310,4940,4940,4940,4940,0
20231030,112300,38624310,4940,4940,4940,4940,0
20231030,112200,38624310,4940,4940,4940,4940,0
20231030,112100,38624310,4940,4940,4940,4940,0
20231030,112000,38624310,4940,4940,4940,4940,0
20231030,111900,38624310,4940,4940,4940,4940,0
20231030,111800,38624310,4940,4940,4940,4940,0
20231030,111700,38624310,4940,4940,4940,4940,0
20231030,111600,38624310,4940,4940,4940,4940,5
20231030,111500,38599610,4950,4950,4950,4950,0
20231030,111400,38599610,4950,4950,4950,4950,1034
20231030,111300,33481310,4955,4955,4955,4955,0
20231030,111200,33481310,4955,4940,4955,4940,1184
20231030,111100,27625025,4940,4940,4940,4940,0
20231030,111000,27625025,4940,4940,4940,4940,0
20231030,110900,27625025,4940,4935,4940,4935,8
20231030,110800,27585520,4935,4935,4935,4935,0
20231030,110700,27585520,4935,4935,4935,4935,0
20231030,110600,27585520,4935,4935,4935,4935,0
20231030,110500,27585520,4935,4935,4935,4935,0
20231030,110400,27585520,4935,4935,4935,4935,27
20231030,110300,27452275,4930,4930,4930,4930,0
20231030,110200,27452275,4930,4930,4930,4930,0
20231030,110100,27452275,4930,4930,4930,4930,0
20231030,110000,27452275,4930,4930,4930,4930,34
20231030,105900,27284655,4925,4925,4925,4925,0
20231030,105800,27284655,4925,4925,4925,4925,0
20231030,105700,27284655,4925,4925,4925,4925,304
20231030,105600,25787455,4920,4920,4920,4920,0
20231030,105500,25787455,4920,4920,4920,4920,0
20231030,105400,25787455,4920,4920,4920,4920,0
20231030,105300,25787455,4920,4920,4920,4920,0
20231030,105200,25787455,4920,4920,4920,4920,0
20231030,105100,25787455,4920,4920,4920,4920,0
20231030,105000,25787455,4920,4920,4920,4920,0
20231030,104900,25787455,4920,4920,4920,4920,0
20231030,104800,25787455,4920,4920,4920,4920,0
20231030,104700,25787455,4920,4920,4920,4920,0
20231030,104600,25787455,4920,4920,4920,4920,0
20231030,104500,25787455,4920,4920,4920,4920,0
20231030,104400,25787455,4920,4910,4920,4910,474
20231030,104300,23459485,4905,4905,4905,4905,15
20231030,104200,23385910,4905,4905,4905,4905,5
20231030,104100,23361385,4900,4900,4900,4900,0
20231030,104000,23361385,4900,4900,4900,4900,0
20231030,103900,23361385,4900,4900,4900,4900,70
20231030,103800,23018385,4910,4910,4910,4910,0
20231030,103700,23018385,4910,4910,4910,4910,0
20231030,103600,23018385,4910,4910,4910,4910,0
20231030,103500,23018385,4910,4910,4910,4910,0
20231030,103400,23018385,4910,4910,4910,4910,0
20231030,103300,23018385,4910,4910,4910,4910,0
20231030,103200,23018385,4910,4910,4910,4910,0
20231030,103100,23018385,4910,4910,4910,4910,0
20231030,103000,23018385,4910,4910,4910,4910,0
20231030,102900,23018385,4910,4900,4910,4900,104
20231030,102800,22507755,4900,4900,4900,4900,0
20231030,102700,22507755,4900,4900,4900,4900,0
20231030,102600,22507755,4900,4890,4900,4890,229
20231030,102500,21387925,4905,4905,4905,4905,0
20231030,102400,21387925,4905,4895,4905,4895,1408
20231030,102300,14490665,4895,4895,4895,4895,0
20231030,102200,14490665,4895,4895,4895,4895,0
20231030,102100,14490665,4895,4895,4895,4895,0
20231030,102000,14490665,4895,4895,4895,4895,0
20231030,101900,14490665,4895,4895,4895,4895,0
20231030,101800,14490665,4895,4895,4895,4895,1
20231030,101700,14485770,4890,4890,4890,4890,105
20231030,101600,13972320,4885,4885,4885,4885,180
20231030,101500,13093020,4895,4895,4895,4895,0
20231030,101400,13093020,4895,4895,4895,4895,0
20231030,101300,13093020,4895,4895,4895,4895,0
20231030,101200,13093020,4895,4895,4895,4895,0
20231030,101100,13093020,4895,4895,4895,4895,0
20231030,101000,13093020,4895,4895,4895,4895,0
20231030,100900,13093020,4895,4895,4895,4895,0
20231030,100800,13093020,4895,4895,4895,4895,0
20231030,100700,13093020,4895,4895,4895,4895,0
20231030,100600,13093020,4895,4895,4895,4895,0
20231030,100500,13093020,4895,4895,4895,4895,0
20231030,100400,13093020,4895,4895,4895,4895,0
20231030,100300,13093020,4895,4895,4895,4895,0
20231030,100200,13093020,4895,4895,4895,4895,0
20231030,100100,13093020,4895,4895,4895,4895,0
20231030,100000,13093020,4895,4895,4895,4895,0
20231030,095900,13093020,4895,4895,4895,4895,0
20231030,095800,13093020,4895,4895,4895,4895,1
20231030,095700,13088125,4895,4885,4895,4880,103
20231030,095600,12585420,4895,4890,4895,4890,830
20231030,095500,8525885,4880,4880,4880,4880,200
20231030,095400,7549885,4890,4890,4890,4890,0
20231030,095300,7549885,4890,4890,4890,4890,0
20231030,095200,7549885,4890,4890,4890,4890,2
20231030,095100,7540105,4885,4885,4885,4885,0
20231030,095000,7540105,4885,4885,4885,4885,74
20231030,094900,7178615,4890,4890,4890,4890,0
20231030,094800,7178615,4890,4890,4890,4890,0
20231030,094700,7178615,4890,4890,4890,4890,0
20231030,094600,7178615,4890,4890,4890,4890,5
20231030,094500,7154165,4880,4880,4880,4880,0
20231030,094400,7154165,4880,4890,4890,4880,303
20231030,094300,5672595,4890,4890,4890,4890,0
20231030,094200,5672595,4890,4890,4890,4890,0
20231030,094100,5672595,4890,4890,4890,4890,0
20231030,094000,5672595,4890,4890,4890,4890,0
20231030,093900,5672595,4890,4890,4890,4890,0
20231030,093800,5672595,4890,4890,4890,4890,9
20231030,093700,5628585,4890,4890,4890,4885,257
20231030,093600,4372905,4890,4890,4890,4890,0
20231030,093500,4372905,4890,4890,4890,4890,1
20231030,093400,4368015,4890,4890,4890,4890,0
20231030,093300,4368015,4890,4890,4890,4890,0
20231030,093200,4368015,4890,4890,4900,4890,21
20231030,093100,4265145,4890,4890,4890,4890,1
20231030,093000,4260255,4900,4900,4900,4900,0
20231030,092900,4260255,4900,4900,4900,4900,0
20231030,092800,4260255,4900,4900,4900,4900,0
20231030,092700,4260255,4900,4900,4900,4900,0
20231030,092600,4260255,4900,4900,4900,4900,0
20231030,092500,4260255,4900,4900,4900,4900,0
20231030,092400,4260255,4900,4900,4900,4900,0
20231030,092300,4260255,4900,4900,4900,4900,0
20231030,092200,4260255,4900,4885,4900,4885,101
20231030,092100,3765415,4900,4885,4900,4885,460
20231030,092000,1513725,4875,4875,4875,4875,0
20231030,091900,1513725,4875,4875,4875,4875,0
20231030,091800,1513725,4875,4870,4875,4870,3
20231030,091700,1499105,4895,4895,4895,4895,0
20231030,091600,1499105,4895,4895,4895,4895,0
20231030,091500,1499105,4895,4895,4895,4895,0
20231030,091400,1499105,4895,4850,4895,4850,73
20231030,091300,1143260,4845,4845,4845,4845,0
20231030,091200,1143260,4845,4860,4860,4845,46
20231030,091100,920065,4875,4870,4875,4870,5
20231030,091000,895695,4875,4855,4875,4855,24
20231030,090900,779010,4850,4855,4855,4850,16
20231030,090800,701390,4860,4865,4865,4860,101
20231030,090700,210055,4885,4885,4885,4885,0
20231030,090600,210055,4885,4885,4885,4885,0
20231030,090500,210055,4885,4885,4885,4885,0
20231030,090400,210055,4885,4885,4885,4885,0
20231030,090300,210055,4885,4885,4885,4885,0
20231030,090200,210055,4885,4885,4885,4885,0
20231030,090100,210055,4885,4885,4885,4885,0
20231030,090000,210055,4885,4885,4885,4885,43