KissMeData/023810/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,190900,46936160,6990,6990,6990,6990,1329
20241030,190800,46936160,6990,6990,6990,6990,0
20241030,190700,46936160,6990,6990,6990,6990,0
20241030,190600,46936160,6990,6990,6990,6990,0
20241030,190500,46936160,6990,6990,6990,6990,0
20241030,190400,46936160,6990,6990,6990,6990,0
20241030,190300,46936160,6990,6990,6990,6990,0
20241030,190200,46936160,6990,6990,6990,6990,0
20241030,190100,46936160,6990,6990,6990,6990,0
20241030,190000,46936160,6990,6990,6990,6990,0
20241030,185900,46936160,6990,6990,6990,6990,0
20241030,185800,46936160,6990,6990,6990,6990,0
20241030,185700,46936160,6990,6990,6990,6990,0
20241030,185600,46936160,6990,6990,6990,6990,0
20241030,185500,46936160,6990,6990,6990,6990,0
20241030,185400,46936160,6990,6990,6990,6990,0
20241030,185300,46936160,6990,6990,6990,6990,0
20241030,185200,46936160,6990,6990,6990,6990,0
20241030,185100,46936160,6990,6990,6990,6990,0
20241030,185000,46936160,6990,6990,6990,6990,0
20241030,184900,46936160,6990,6990,6990,6990,0
20241030,184800,46936160,6990,6990,6990,6990,0
20241030,184700,46936160,6990,6990,6990,6990,0
20241030,184600,46936160,6990,6990,6990,6990,0
20241030,184500,46936160,6990,6990,6990,6990,0
20241030,184400,46936160,6990,6990,6990,6990,0
20241030,184300,46936160,6990,6990,6990,6990,0
20241030,184200,46936160,6990,6990,6990,6990,0
20241030,184100,46936160,6990,6990,6990,6990,0
20241030,184000,46936160,6990,6990,6990,6990,0
20241030,183900,46936160,6990,6990,6990,6990,1329
20241030,183800,46936160,6990,6990,6990,6990,0
20241030,183700,46936160,6990,6990,6990,6990,0
20241030,183600,46936160,6990,6990,6990,6990,0
20241030,183500,46936160,6990,6990,6990,6990,0
20241030,183400,46936160,6990,6990,6990,6990,0
20241030,183300,46936160,6990,6990,6990,6990,0
20241030,183200,46936160,6990,6990,6990,6990,0
20241030,183100,46936160,6990,6990,6990,6990,0
20241030,183000,46936160,6990,6990,6990,6990,0
20241030,182900,46936160,6990,6990,6990,6990,0
20241030,182800,46936160,6990,6990,6990,6990,0
20241030,182700,46936160,6990,6990,6990,6990,0
20241030,182600,46936160,6990,6990,6990,6990,0
20241030,182500,46936160,6990,6990,6990,6990,0
20241030,182400,46936160,6990,6990,6990,6990,0
20241030,182300,46936160,6990,6990,6990,6990,0
20241030,182200,46936160,6990,6990,6990,6990,0
20241030,182100,46936160,6990,6990,6990,6990,0
20241030,182000,46936160,6990,6990,6990,6990,0
20241030,181900,46936160,6990,6990,6990,6990,0
20241030,181800,46936160,6990,6990,6990,6990,0
20241030,181700,46936160,6990,6990,6990,6990,0
20241030,181600,46936160,6990,6990,6990,6990,0
20241030,181500,46936160,6990,6990,6990,6990,0
20241030,181400,46936160,6990,6990,6990,6990,0
20241030,181300,46936160,6990,6990,6990,6990,0
20241030,181200,46936160,6990,6990,6990,6990,0
20241030,181100,46936160,6990,6990,6990,6990,0
20241030,181000,46936160,6990,6990,6990,6990,0
20241030,180900,46936160,6990,6990,6990,6990,1329
20241030,180800,46936160,6990,6990,6990,6990,0
20241030,180700,46936160,6990,6990,6990,6990,0
20241030,180600,46936160,6990,6990,6990,6990,0
20241030,180500,46936160,6990,6990,6990,6990,0
20241030,180400,46936160,6990,6990,6990,6990,0
20241030,180300,46936160,6990,6990,6990,6990,0
20241030,180200,46936160,6990,6990,6990,6990,0
20241030,180100,46936160,6990,6990,6990,6990,0
20241030,180000,46936160,6990,6990,6990,6990,0
20241030,175900,46936160,6990,6990,6990,6990,0
20241030,175800,46936160,6990,6990,6990,6990,0
20241030,175700,46936160,6990,6990,6990,6990,0
20241030,175600,46936160,6990,6990,6990,6990,0
20241030,175500,46936160,6990,6990,6990,6990,0
20241030,175400,46936160,6990,6990,6990,6990,0
20241030,175300,46936160,6990,6990,6990,6990,0
20241030,175200,46936160,6990,6990,6990,6990,0
20241030,175100,46936160,6990,6990,6990,6990,0
20241030,175000,46936160,6990,6990,6990,6990,0
20241030,174900,46936160,6990,6990,6990,6990,0
20241030,174800,46936160,6990,6990,6990,6990,0
20241030,174700,46936160,6990,6990,6990,6990,0
20241030,174600,46936160,6990,6990,6990,6990,0
20241030,174500,46936160,6990,6990,6990,6990,0
20241030,174400,46936160,6990,6990,6990,6990,0
20241030,174300,46936160,6990,6990,6990,6990,0
20241030,174200,46936160,6990,6990,6990,6990,0
20241030,174100,46936160,6990,6990,6990,6990,0
20241030,174000,46936160,6990,6990,6990,6990,0
20241030,173900,46936160,6990,6990,6990,6990,1329
20241030,173800,46936160,6990,6990,6990,6990,0
20241030,173700,46936160,6990,6990,6990,6990,0
20241030,173600,46936160,6990,6990,6990,6990,0
20241030,173500,46936160,6990,6990,6990,6990,0
20241030,173400,46936160,6990,6990,6990,6990,0
20241030,173300,46936160,6990,6990,6990,6990,0
20241030,173200,46936160,6990,6990,6990,6990,0
20241030,173100,46936160,6990,6990,6990,6990,0
20241030,173000,46936160,6990,6990,6990,6990,0
20241030,172900,46936160,6990,6990,6990,6990,0
20241030,172800,46936160,6990,6990,6990,6990,0
20241030,172700,46936160,6990,6990,6990,6990,0
20241030,172600,46936160,6990,6990,6990,6990,0
20241030,172500,46936160,6990,6990,6990,6990,0
20241030,172400,46936160,6990,6990,6990,6990,0
20241030,172300,46936160,6990,6990,6990,6990,0
20241030,172200,46936160,6990,6990,6990,6990,0
20241030,172100,46936160,6990,6990,6990,6990,0
20241030,172000,46936160,6990,6990,6990,6990,0
20241030,171900,46936160,6990,6990,6990,6990,0
20241030,171800,46936160,6990,6990,6990,6990,0
20241030,171700,46936160,6990,6990,6990,6990,0
20241030,171600,46936160,6990,6990,6990,6990,0
20241030,171500,46936160,6990,6990,6990,6990,0
20241030,171400,46936160,6990,6990,6990,6990,0
20241030,171300,46936160,6990,6990,6990,6990,0
20241030,171200,46936160,6990,6990,6990,6990,0
20241030,171100,46936160,6990,6990,6990,6990,0
20241030,171000,46936160,6990,6990,6990,6990,0
20241030,170900,46936160,6990,6990,6990,6990,1329
20241030,170800,46936160,6990,6990,6990,6990,0
20241030,170700,46936160,6990,6990,6990,6990,0
20241030,170600,46936160,6990,6990,6990,6990,0
20241030,170500,46936160,6990,6990,6990,6990,0
20241030,170400,46936160,6990,6990,6990,6990,0
20241030,170300,46936160,6990,6990,6990,6990,0
20241030,170200,46936160,6990,6990,6990,6990,0
20241030,170100,46936160,6990,6990,6990,6990,0
20241030,170000,46936160,6990,6990,6990,6990,0
20241030,165900,46936160,6990,6990,6990,6990,0
20241030,165800,46936160,6990,6990,6990,6990,0
20241030,165700,46936160,6990,6990,6990,6990,0
20241030,165600,46936160,6990,6990,6990,6990,0
20241030,165500,46936160,6990,6990,6990,6990,0
20241030,165400,46936160,6990,6990,6990,6990,0
20241030,165300,46936160,6990,6990,6990,6990,0
20241030,165200,46936160,6990,6990,6990,6990,0
20241030,165100,46936160,6990,6990,6990,6990,0
20241030,165000,46936160,6990,6990,6990,6990,0
20241030,164900,46936160,6990,6990,6990,6990,0
20241030,164800,46936160,6990,6990,6990,6990,0
20241030,164700,46936160,6990,6990,6990,6990,0
20241030,164600,46936160,6990,6990,6990,6990,0
20241030,164500,46936160,6990,6990,6990,6990,0
20241030,164400,46936160,6990,6990,6990,6990,0
20241030,164300,46936160,6990,6990,6990,6990,0
20241030,164200,46936160,6990,6990,6990,6990,0
20241030,164100,46936160,6990,6990,6990,6990,0
20241030,164000,46936160,6990,6990,6990,6990,0
20241030,163900,46936160,6990,6990,6990,6990,1329
20241030,163800,46936160,6990,6990,6990,6990,0
20241030,163700,46936160,6990,6990,6990,6990,0
20241030,163600,46936160,6990,6990,6990,6990,0
20241030,163500,46936160,6990,6990,6990,6990,0
20241030,163400,46936160,6990,6990,6990,6990,0
20241030,163300,46936160,6990,6990,6990,6990,0
20241030,163200,46936160,6990,6990,6990,6990,0
20241030,163100,46936160,6990,6990,6990,6990,0
20241030,163000,46936160,6990,6990,6990,6990,0
20241030,162900,46936160,6990,6990,6990,6990,0
20241030,162800,46936160,6990,6990,6990,6990,0
20241030,162700,46936160,6990,6990,6990,6990,0
20241030,162600,46936160,6990,6990,6990,6990,0
20241030,162500,46936160,6990,6990,6990,6990,0
20241030,162400,46936160,6990,6990,6990,6990,0
20241030,162300,46936160,6990,6990,6990,6990,0
20241030,162200,46936160,6990,6990,6990,6990,0
20241030,162100,46936160,6990,6990,6990,6990,0
20241030,162000,46936160,6990,6990,6990,6990,0
20241030,161900,46936160,6990,6990,6990,6990,0
20241030,161800,46936160,6990,6990,6990,6990,0
20241030,161700,46936160,6990,6990,6990,6990,0
20241030,161600,46936160,6990,6990,6990,6990,0
20241030,161500,46936160,6990,6990,6990,6990,0
20241030,161400,46936160,6990,6990,6990,6990,0
20241030,161300,46936160,6990,6990,6990,6990,0
20241030,161200,46936160,6990,6990,6990,6990,0
20241030,161100,46936160,6990,6990,6990,6990,0
20241030,161000,46936160,6990,6990,6990,6990,0
20241030,160900,46936160,6990,6990,6990,6990,1329
20241030,160800,46936160,6990,6990,6990,6990,0
20241030,160700,46936160,6990,6990,6990,6990,0
20241030,160600,46936160,6990,6990,6990,6990,0
20241030,160500,46936160,6990,6990,6990,6990,0
20241030,160400,46936160,6990,6990,6990,6990,0
20241030,160300,46936160,6990,6990,6990,6990,0
20241030,160200,46936160,6990,6990,6990,6990,0
20241030,160100,46936160,6990,6990,6990,6990,0
20241030,160000,46936160,6990,6990,6990,6990,0
20241030,155900,46936160,6990,6990,6990,6990,0
20241030,155800,46936160,6990,6990,6990,6990,0
20241030,155700,46936160,6990,6990,6990,6990,0
20241030,155600,46936160,6990,6990,6990,6990,0
20241030,155500,46936160,6990,6990,6990,6990,0
20241030,155400,46936160,6990,6990,6990,6990,0
20241030,155300,46936160,6990,6990,6990,6990,0
20241030,155200,46936160,6990,6990,6990,6990,0
20241030,155100,46936160,6990,6990,6990,6990,0
20241030,155000,46936160,6990,6990,6990,6990,0
20241030,154900,46936160,6990,6990,6990,6990,0
20241030,154800,46936160,6990,6990,6990,6990,0
20241030,154700,46936160,6990,6990,6990,6990,0
20241030,154600,46936160,6990,6990,6990,6990,0
20241030,154500,46936160,6990,6990,6990,6990,0
20241030,154400,46936160,6990,6990,6990,6990,0
20241030,154300,46936160,6990,6990,6990,6990,0
20241030,154200,46936160,6990,6990,6990,6990,0
20241030,154100,46936160,6990,6990,6990,6990,0
20241030,154000,46936160,6990,6990,6990,6990,0
20241030,153900,46936160,6990,6990,6990,6990,1329
20241030,153800,46936160,6990,6990,6990,6990,0
20241030,153700,46936160,6990,6990,6990,6990,0
20241030,153600,46936160,6990,6990,6990,6990,0
20241030,153500,46936160,6990,6990,6990,6990,0
20241030,153400,46936160,6990,6990,6990,6990,0
20241030,153300,46936160,6990,6990,6990,6990,0
20241030,153200,46936160,6990,6990,6990,6990,0
20241030,153100,46936160,6990,6990,6990,6990,0
20241030,153000,46936160,6990,6990,6990,6990,1329
20241030,152900,37646450,6970,6970,6970,6970,0
20241030,152800,37646450,6970,6970,6970,6970,0
20241030,152700,37646450,6970,6970,6970,6970,0
20241030,152600,37646450,6970,6970,6970,6970,0
20241030,152500,37646450,6970,6970,6970,6970,0
20241030,152400,37646450,6970,6970,6970,6970,0
20241030,152300,37646450,6970,6970,6970,6970,0
20241030,152200,37646450,6970,6970,6970,6970,0
20241030,152100,37646450,6970,6970,6970,6970,0
20241030,152000,37646450,6970,6970,6970,6970,0
20241030,151900,37646450,6970,6950,6970,6950,125
20241030,151800,36776840,6950,6950,6950,6950,0
20241030,151700,36776840,6950,6920,6950,6900,562
20241030,151600,32893550,6910,6910,6910,6910,0
20241030,151500,32893550,6910,6910,6910,6910,0
20241030,151400,32893550,6910,6910,6910,6910,0
20241030,151300,32893550,6910,6910,6910,6910,0
20241030,151200,32893550,6910,6910,6910,6910,0
20241030,151100,32893550,6910,6910,6910,6910,0
20241030,151000,32893550,6910,6910,6910,6910,0
20241030,150900,32893550,6910,6910,6910,6910,0
20241030,150800,32893550,6910,6910,6910,6910,0
20241030,150700,32893550,6910,6910,6910,6910,0
20241030,150600,32893550,6910,6910,6910,6910,0
20241030,150500,32893550,6910,6910,6910,6910,0
20241030,150400,32893550,6910,6910,6910,6910,0
20241030,150300,32893550,6910,6910,6910,6910,0
20241030,150200,32893550,6910,6910,6910,6910,0
20241030,150100,32893550,6910,6910,6910,6910,1
20241030,150000,32886640,6960,6960,6960,6960,0
20241030,145900,32886640,6960,6960,6960,6960,0
20241030,145800,32886640,6960,6960,6960,6960,10
20241030,145700,32817040,6960,6950,6960,6950,15
20241030,145600,32712760,6910,6910,6910,6910,0
20241030,145500,32712760,6910,6910,6910,6910,0
20241030,145400,32712760,6910,6910,6910,6910,0
20241030,145300,32712760,6910,6910,6910,6910,0
20241030,145200,32712760,6910,6910,6910,6910,0
20241030,145100,32712760,6910,6910,6910,6910,0
20241030,145000,32712760,6910,6910,6910,6910,0
20241030,144900,32712760,6910,6910,6910,6910,0
20241030,144800,32712760,6910,6920,6920,6910,50
20241030,144700,32366870,6920,6920,6920,6920,51
20241030,144600,32013950,6920,6920,6920,6920,0
20241030,144500,32013950,6920,6920,6920,6920,0
20241030,144400,32013950,6920,6920,6920,6920,1
20241030,144300,32007030,6920,6920,6920,6920,56
20241030,144200,31619510,6910,6910,6910,6910,0
20241030,144100,31619510,6910,6910,6910,6910,0
20241030,144000,31619510,6910,6910,6910,6910,0
20241030,143900,31619510,6910,6910,6910,6910,0
20241030,143800,31619510,6910,6910,6910,6910,0
20241030,143700,31619510,6910,6910,6910,6910,0
20241030,143600,31619510,6910,6920,6920,6910,2
20241030,143500,31605680,6960,6960,6960,6960,6
20241030,143400,31563920,6950,6920,6950,6920,2
20241030,143300,31550050,6910,6910,6910,6910,0
20241030,143200,31550050,6910,6910,6910,6910,0
20241030,143100,31550050,6910,6910,6910,6910,0
20241030,143000,31550050,6910,6910,6910,6910,0
20241030,142900,31550050,6910,6910,6910,6910,0
20241030,142800,31550050,6910,6910,6910,6910,0
20241030,142700,31550050,6910,6910,6910,6910,0
20241030,142600,31550050,6910,6910,6910,6910,0
20241030,142500,31550050,6910,6910,6910,6910,0
20241030,142400,31550050,6910,6910,6910,6910,0
20241030,142300,31550050,6910,6910,6910,6910,0
20241030,142200,31550050,6910,6910,6910,6910,0
20241030,142100,31550050,6910,6910,6910,6910,0
20241030,142000,31550050,6910,6910,6910,6910,0
20241030,141900,31550050,6910,6910,6910,6910,0
20241030,141800,31550050,6910,6910,6910,6910,0
20241030,141700,31550050,6910,6910,6910,6910,0
20241030,141600,31550050,6910,6910,6910,6910,0
20241030,141500,31550050,6910,6910,6910,6910,0
20241030,141400,31550050,6910,6910,6910,6910,0
20241030,141300,31550050,6910,6910,6910,6910,0
20241030,141200,31550050,6910,6910,6910,6910,0
20241030,141100,31550050,6910,6910,6910,6910,0
20241030,141000,31550050,6910,6910,6910,6910,0
20241030,140900,31550050,6910,6910,6910,6910,0
20241030,140800,31550050,6910,6910,6910,6910,0
20241030,140700,31550050,6910,6910,6910,6910,2
20241030,140600,31536230,6900,6900,6900,6900,0
20241030,140500,31536230,6900,6900,6900,6900,0
20241030,140400,31536230,6900,6900,6900,6900,0
20241030,140300,31536230,6900,6900,6900,6900,191
20241030,140200,30218330,6940,6940,6940,6940,0
20241030,140100,30218330,6940,6940,6940,6940,0
20241030,140000,30218330,6940,6940,6940,6940,0
20241030,135900,30218330,6940,6940,6940,6940,192
20241030,135800,28885850,6940,6940,6940,6940,8
20241030,135700,28830330,6940,6940,6940,6940,0
20241030,135600,28830330,6940,6940,6940,6940,2
20241030,135500,28816450,6940,6940,6940,6940,0
20241030,135400,28816450,6940,6940,6940,6940,0
20241030,135300,28816450,6940,6940,6940,6940,0
20241030,135200,28816450,6940,6940,6940,6940,0
20241030,135100,28816450,6940,6940,6940,6940,0
20241030,135000,28816450,6940,6940,6940,6940,0
20241030,134900,28816450,6940,6940,6940,6940,0
20241030,134800,28816450,6940,6940,6940,6940,0
20241030,134700,28816450,6940,6940,6940,6940,0
20241030,134600,28816450,6940,6940,6940,6940,10
20241030,134500,28747050,6950,6950,6950,6950,0
20241030,134400,28747050,6950,6950,6950,6950,0
20241030,134300,28747050,6950,6950,6950,6950,0
20241030,134200,28747050,6950,6950,6950,6950,10
20241030,134100,28677550,6950,6950,6950,6950,0
20241030,134000,28677550,6950,6950,6950,6950,0
20241030,133900,28677550,6950,6950,6950,6950,0
20241030,133800,28677550,6950,6950,6950,6950,0
20241030,133700,28677550,6950,6950,6950,6950,0
20241030,133600,28677550,6950,6950,6950,6950,0
20241030,133500,28677550,6950,6950,6950,6950,0
20241030,133400,28677550,6950,6950,6950,6950,1
20241030,133300,28670600,6960,6960,6960,6960,0
20241030,133200,28670600,6960,6960,6960,6960,0
20241030,133100,28670600,6960,6960,6960,6960,0
20241030,133000,28670600,6960,6960,6960,6960,2
20241030,132900,28656680,6880,6960,6960,6880,2144
20241030,132800,13824840,6970,6970,6970,6970,0
20241030,132700,13824840,6970,6970,6970,6970,0
20241030,132600,13824840,6970,6970,6970,6970,0
20241030,132500,13824840,6970,6970,6970,6970,0
20241030,132400,13824840,6970,6970,6970,6970,288
20241030,132300,11817480,6970,6970,6970,6970,0
20241030,132200,11817480,6970,6970,6970,6970,0
20241030,132100,11817480,6970,6970,6970,6970,0
20241030,132000,11817480,6970,6970,6970,6970,0
20241030,131900,11817480,6970,6970,6970,6970,0
20241030,131800,11817480,6970,6970,6970,6970,0
20241030,131700,11817480,6970,6970,6970,6970,0
20241030,131600,11817480,6970,6970,6970,6970,0
20241030,131500,11817480,6970,6970,6970,6970,0
20241030,131400,11817480,6970,6980,6980,6970,34
20241030,131300,11580460,7000,7000,7000,7000,0
20241030,131200,11580460,7000,7000,7000,7000,0
20241030,131100,11580460,7000,7000,7000,7000,0
20241030,131000,11580460,7000,7000,7000,7000,0
20241030,130900,11580460,7000,7000,7000,7000,0
20241030,130800,11580460,7000,7000,7000,7000,0
20241030,130700,11580460,7000,7000,7000,7000,0
20241030,130600,11580460,7000,7000,7000,7000,0
20241030,130500,11580460,7000,7000,7000,7000,0
20241030,130400,11580460,7000,7000,7000,7000,1
20241030,130300,11573460,7000,7000,7000,7000,0
20241030,130200,11573460,7000,7000,7000,7000,0
20241030,130100,11573460,7000,7000,7000,7000,0
20241030,130000,11573460,7000,7000,7000,7000,0
20241030,125900,11573460,7000,7000,7000,7000,0
20241030,125800,11573460,7000,7000,7000,7000,0
20241030,125700,11573460,7000,7000,7000,7000,0
20241030,125600,11573460,7000,7000,7000,7000,0
20241030,125500,11573460,7000,7000,7000,7000,0
20241030,125400,11573460,7000,7000,7000,7000,0
20241030,125300,11573460,7000,7000,7000,7000,0
20241030,125200,11573460,7000,7000,7000,7000,0
20241030,125100,11573460,7000,7000,7000,7000,0
20241030,125000,11573460,7000,7000,7000,7000,0
20241030,124900,11573460,7000,7000,7000,7000,0
20241030,124800,11573460,7000,7000,7000,7000,0
20241030,124700,11573460,7000,7000,7000,7000,0
20241030,124600,11573460,7000,7000,7000,7000,0
20241030,124500,11573460,7000,7000,7000,7000,0
20241030,124400,11573460,7000,7000,7000,7000,0
20241030,124300,11573460,7000,7000,7000,7000,0
20241030,124200,11573460,7000,7000,7000,7000,5
20241030,124100,11538460,7000,7000,7000,7000,0
20241030,124000,11538460,7000,7000,7000,7000,0
20241030,123900,11538460,7000,7000,7000,7000,0
20241030,123800,11538460,7000,7000,7000,7000,1
20241030,123700,11531460,7000,7000,7000,7000,0
20241030,123600,11531460,7000,7000,7000,7000,0
20241030,123500,11531460,7000,7000,7000,7000,0
20241030,123400,11531460,7000,7000,7000,7000,0
20241030,123300,11531460,7000,7000,7000,7000,0
20241030,123200,11531460,7000,7000,7000,7000,0
20241030,123100,11531460,7000,7000,7000,7000,0
20241030,123000,11531460,7000,7000,7000,7000,0
20241030,122900,11531460,7000,7000,7000,7000,0
20241030,122800,11531460,7000,7000,7000,7000,0
20241030,122700,11531460,7000,7000,7000,7000,0
20241030,122600,11531460,7000,7000,7000,7000,0
20241030,122500,11531460,7000,7000,7000,7000,0
20241030,122400,11531460,7000,7000,7000,7000,0
20241030,122300,11531460,7000,7000,7000,7000,12
20241030,122200,11447460,6960,6960,6960,6960,0
20241030,122100,11447460,6960,6960,6960,6960,0
20241030,122000,11447460,6960,6960,6960,6960,0
20241030,121900,11447460,6960,6960,6960,6960,0
20241030,121800,11447460,6960,6960,6960,6960,0
20241030,121700,11447460,6960,6960,6960,6960,0
20241030,121600,11447460,6960,6960,6960,6960,0
20241030,121500,11447460,6960,6960,6960,6960,0
20241030,121400,11447460,6960,6960,6960,6960,0
20241030,121300,11447460,6960,6960,6960,6960,0
20241030,121200,11447460,6960,6960,6960,6960,0
20241030,121100,11447460,6960,6960,6960,6960,0
20241030,121000,11447460,6960,6960,6960,6960,0
20241030,120900,11447460,6960,6960,6960,6960,0
20241030,120800,11447460,6960,6960,6960,6960,0
20241030,120700,11447460,6960,6960,6960,6960,0
20241030,120600,11447460,6960,6960,6960,6960,0
20241030,120500,11447460,6960,6960,6960,6960,0
20241030,120400,11447460,6960,6960,6960,6960,0
20241030,120300,11447460,6960,6960,6960,6960,0
20241030,120200,11447460,6960,6960,6960,6960,0
20241030,120100,11447460,6960,6960,6960,6960,0
20241030,120000,11447460,6960,6960,6960,6960,0
20241030,115900,11447460,6960,6960,6960,6960,0
20241030,115800,11447460,6960,6960,6960,6960,0
20241030,115700,11447460,6960,6960,6960,6960,0
20241030,115600,11447460,6960,6960,6960,6960,0
20241030,115500,11447460,6960,6960,6960,6960,0
20241030,115400,11447460,6960,6960,6960,6960,0
20241030,115300,11447460,6960,6960,6960,6960,0
20241030,115200,11447460,6960,6960,6960,6960,0
20241030,115100,11447460,6960,6960,6960,6960,0
20241030,115000,11447460,6960,6960,6960,6960,0
20241030,114900,11447460,6960,6970,6970,6960,100
20241030,114800,10750980,6990,6990,6990,6990,0
20241030,114700,10750980,6990,6990,6990,6990,0
20241030,114600,10750980,6990,6990,6990,6990,0
20241030,114500,10750980,6990,6990,6990,6990,0
20241030,114400,10750980,6990,6990,6990,6990,90
20241030,114300,10121880,6970,6970,6970,6970,0
20241030,114200,10121880,6970,6970,6970,6970,0
20241030,114100,10121880,6970,6970,6970,6970,0
20241030,114000,10121880,6970,6970,6970,6970,0
20241030,113900,10121880,6970,6970,6970,6970,0
20241030,113800,10121880,6970,6970,6970,6970,0
20241030,113700,10121880,6970,6970,6970,6970,0
20241030,113600,10121880,6970,6970,6970,6970,1
20241030,113500,10114910,6970,6970,6970,6970,0
20241030,113400,10114910,6970,6970,6970,6970,0
20241030,113300,10114910,6970,6970,6970,6970,0
20241030,113200,10114910,6970,6970,6970,6970,1
20241030,113100,10107940,6960,6960,6960,6960,0
20241030,113000,10107940,6960,6960,6960,6960,0
20241030,112900,10107940,6960,6960,6960,6960,1
20241030,112800,10100980,6970,6970,6970,6970,0
20241030,112700,10100980,6970,6970,6970,6970,0
20241030,112600,10100980,6970,6970,6970,6970,0
20241030,112500,10100980,6970,6970,6970,6970,27
20241030,112400,9912790,6960,6960,6960,6960,0
20241030,112300,9912790,6960,6970,6970,6960,2
20241030,112200,9898860,6970,6970,6970,6970,0
20241030,112100,9898860,6970,6970,6970,6970,4
20241030,112000,9870980,6970,6970,6970,6970,4
20241030,111900,9843100,6970,6970,6970,6970,0
20241030,111800,9843100,6970,6970,6970,6970,1
20241030,111700,9836130,6970,6970,6970,6970,0
20241030,111600,9836130,6970,6970,6970,6970,1
20241030,111500,9829160,6970,6970,6970,6970,1
20241030,111400,9822190,6990,6990,6990,6990,0
20241030,111300,9822190,6990,6990,6990,6990,4
20241030,111200,9794230,6960,6960,6960,6960,0
20241030,111100,9794230,6960,6960,6960,6960,1
20241030,111000,9787270,6970,6970,6970,6970,278
20241030,110900,7849610,6990,6990,6990,6990,0
20241030,110800,7849610,6990,6990,6990,6990,0
20241030,110700,7849610,6990,6990,6990,6990,0
20241030,110600,7849610,6990,6990,6990,6990,0
20241030,110500,7849610,6990,6990,6990,6990,35
20241030,110400,7604960,7000,7000,7000,7000,0
20241030,110300,7604960,7000,7000,7000,7000,0
20241030,110200,7604960,7000,7000,7000,7000,0
20241030,110100,7604960,7000,7000,7000,7000,0
20241030,110000,7604960,7000,7000,7000,7000,0
20241030,105900,7604960,7000,7000,7000,7000,0
20241030,105800,7604960,7000,7000,7000,7000,0
20241030,105700,7604960,7000,7000,7000,7000,0
20241030,105600,7604960,7000,7000,7000,7000,0
20241030,105500,7604960,7000,7000,7000,7000,0
20241030,105400,7604960,7000,7000,7000,7000,0
20241030,105300,7604960,7000,7000,7000,7000,0
20241030,105200,7604960,7000,7000,7000,7000,0
20241030,105100,7604960,7000,7000,7000,7000,0
20241030,105000,7604960,7000,7000,7000,7000,0
20241030,104900,7604960,7000,7000,7000,7000,3
20241030,104800,7583960,6970,6970,6970,6970,0
20241030,104700,7583960,6970,6970,6970,6970,1
20241030,104600,7576990,7000,7000,7000,7000,0
20241030,104500,7576990,7000,7000,7000,7000,0
20241030,104400,7576990,7000,7000,7000,7000,0
20241030,104300,7576990,7000,7000,7000,7000,0
20241030,104200,7576990,7000,7000,7000,7000,0
20241030,104100,7576990,7000,7000,7000,7000,0
20241030,104000,7576990,7000,7000,7000,7000,0
20241030,103900,7576990,7000,7000,7000,7000,0
20241030,103800,7576990,7000,7000,7000,7000,0
20241030,103700,7576990,7000,7000,7000,7000,0
20241030,103600,7576990,7000,7000,7000,7000,0
20241030,103500,7576990,7000,7000,7000,7000,0
20241030,103400,7576990,7000,7000,7000,7000,220
20241030,103300,6036990,7020,7020,7020,7020,0
20241030,103200,6036990,7020,7020,7020,7020,0
20241030,103100,6036990,7020,7020,7020,7020,0
20241030,103000,6036990,7020,7020,7020,7020,0
20241030,102900,6036990,7020,7020,7020,7020,0
20241030,102800,6036990,7020,7020,7020,7020,0
20241030,102700,6036990,7020,7020,7020,7020,7
20241030,102600,5987850,7030,7030,7030,7030,0
20241030,102500,5987850,7030,7030,7030,7030,0
20241030,102400,5987850,7030,7030,7030,7030,0
20241030,102300,5987850,7030,7030,7030,7030,0
20241030,102200,5987850,7030,7030,7030,7030,0
20241030,102100,5987850,7030,7030,7030,7030,0
20241030,102000,5987850,7030,7030,7030,7030,0
20241030,101900,5987850,7030,7030,7030,7030,3
20241030,101800,5966760,6990,6990,6990,6990,0
20241030,101700,5966760,6990,6990,6990,6990,0
20241030,101600,5966760,6990,6990,6990,6990,0
20241030,101500,5966760,6990,6990,6990,6990,0
20241030,101400,5966760,6990,6990,6990,6990,20
20241030,101300,5826960,7040,6970,7040,6970,169
20241030,101200,4648720,7040,7040,7040,7040,0
20241030,101100,4648720,7040,7020,7040,7020,7
20241030,101000,4599510,6970,6970,6970,6970,0
20241030,100900,4599510,6970,6970,6970,6970,0
20241030,100800,4599510,6970,6970,6970,6970,1
20241030,100700,4592540,7030,7030,7030,7030,0
20241030,100600,4592540,7030,6970,7030,6960,200
20241030,100500,3199210,6970,7000,7000,6970,302
20241030,100400,1091520,7040,7040,7040,7040,0
20241030,100300,1091520,7040,7040,7040,7040,0
20241030,100200,1091520,7040,7040,7040,7040,0
20241030,100100,1091520,7040,7040,7040,7040,0
20241030,100000,1091520,7040,7040,7040,7040,0
20241030,095900,1091520,7040,7040,7040,7040,0
20241030,095800,1091520,7040,7040,7040,7040,0
20241030,095700,1091520,7040,7040,7040,7040,0
20241030,095600,1091520,7040,7040,7040,7040,0
20241030,095500,1091520,7040,7040,7040,7040,0
20241030,095400,1091520,7040,7040,7040,7040,0
20241030,095300,1091520,7040,7040,7040,7040,0
20241030,095200,1091520,7040,7040,7040,7040,0
20241030,095100,1091520,7040,7040,7040,7040,0
20241030,095000,1091520,7040,7040,7040,7040,0
20241030,094900,1091520,7040,7040,7040,7040,0
20241030,094800,1091520,7040,7040,7040,7040,0
20241030,094700,1091520,7040,7040,7040,7040,4
20241030,094600,1063360,7040,7040,7040,7040,0
20241030,094500,1063360,7040,7040,7040,7040,0
20241030,094400,1063360,7040,7040,7040,7040,0
20241030,094300,1063360,7040,7040,7040,7040,0
20241030,094200,1063360,7040,7040,7040,7040,0
20241030,094100,1063360,7040,7040,7040,7040,0
20241030,094000,1063360,7040,7040,7040,7040,0
20241030,093900,1063360,7040,7040,7040,7040,0
20241030,093800,1063360,7040,7040,7040,7040,0
20241030,093700,1063360,7040,7040,7040,7040,0
20241030,093600,1063360,7040,7040,7040,7040,0
20241030,093500,1063360,7040,7040,7040,7040,2
20241030,093400,1049280,7040,7040,7040,7040,5
20241030,093300,1014080,6980,6980,6980,6980,0
20241030,093200,1014080,6980,6980,6980,6980,1
20241030,093100,1007100,7040,7040,7040,7040,1
20241030,093000,1000060,7030,7030,7030,7030,1
20241030,092900,993030,6970,6970,6970,6970,0
20241030,092800,993030,6970,6970,6970,6970,0
20241030,092700,993030,6970,7000,7000,6970,2
20241030,092600,979060,7040,7040,7040,7040,0
20241030,092500,979060,7040,7040,7040,7040,5
20241030,092400,943860,6960,6960,6960,6960,0
20241030,092300,943860,6960,6960,6960,6960,0
20241030,092200,943860,6960,6960,6960,6960,0
20241030,092100,943860,6960,6960,6960,6960,0
20241030,092000,943860,6960,6960,6960,6960,0
20241030,091900,943860,6960,7000,7000,6960,111
20241030,091800,169610,7050,7050,7050,7050,0
20241030,091700,169610,7050,7050,7050,7050,0
20241030,091600,169610,7050,7050,7050,7050,0
20241030,091500,169610,7050,7050,7050,7050,5
20241030,091400,134360,7000,7050,7050,7000,5
20241030,091300,99160,7050,7050,7050,7050,3
20241030,091200,78010,7090,7090,7090,7090,0
20241030,091100,78010,7090,7090,7090,7090,0
20241030,091000,78010,7090,7090,7090,7090,0
20241030,090900,78010,7090,7090,7090,7090,0
20241030,090800,78010,7090,7090,7090,7090,0
20241030,090700,78010,7090,7090,7090,7090,0
20241030,090600,78010,7090,7090,7090,7090,0
20241030,090500,78010,7090,7090,7090,7090,0
20241030,090400,78010,7090,7090,7090,7090,0
20241030,090300,78010,7090,7090,7090,7090,0
20241030,090200,78010,7090,7090,7090,7090,0
20241030,090100,78010,7090,7090,7090,7090,0
20241030,090000,78010,7090,7100,7100,7090,11