KissMeData/032560/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,191300,63283620,7030,7030,7030,7030,262
20231030,191200,63283620,7030,7030,7030,7030,0
20231030,191100,63283620,7030,7030,7030,7030,0
20231030,191000,63283620,7030,7030,7030,7030,0
20231030,190900,63283620,7030,7030,7030,7030,0
20231030,190800,63283620,7030,7030,7030,7030,0
20231030,190700,63283620,7030,7030,7030,7030,0
20231030,190600,63283620,7030,7030,7030,7030,0
20231030,190500,63283620,7030,7030,7030,7030,0
20231030,190400,63283620,7030,7030,7030,7030,0
20231030,190300,63283620,7030,7030,7030,7030,0
20231030,190200,63283620,7030,7030,7030,7030,0
20231030,190100,63283620,7030,7030,7030,7030,0
20231030,190000,63283620,7030,7030,7030,7030,0
20231030,185900,63283620,7030,7030,7030,7030,0
20231030,185800,63283620,7030,7030,7030,7030,0
20231030,185700,63283620,7030,7030,7030,7030,0
20231030,185600,63283620,7030,7030,7030,7030,0
20231030,185500,63283620,7030,7030,7030,7030,0
20231030,185400,63283620,7030,7030,7030,7030,0
20231030,185300,63283620,7030,7030,7030,7030,0
20231030,185200,63283620,7030,7030,7030,7030,0
20231030,185100,63283620,7030,7030,7030,7030,0
20231030,185000,63283620,7030,7030,7030,7030,0
20231030,184900,63283620,7030,7030,7030,7030,0
20231030,184800,63283620,7030,7030,7030,7030,0
20231030,184700,63283620,7030,7030,7030,7030,0
20231030,184600,63283620,7030,7030,7030,7030,0
20231030,184500,63283620,7030,7030,7030,7030,0
20231030,184400,63283620,7030,7030,7030,7030,0
20231030,184300,63283620,7030,7030,7030,7030,262
20231030,184200,63283620,7030,7030,7030,7030,0
20231030,184100,63283620,7030,7030,7030,7030,0
20231030,184000,63283620,7030,7030,7030,7030,0
20231030,183900,63283620,7030,7030,7030,7030,0
20231030,183800,63283620,7030,7030,7030,7030,0
20231030,183700,63283620,7030,7030,7030,7030,0
20231030,183600,63283620,7030,7030,7030,7030,0
20231030,183500,63283620,7030,7030,7030,7030,0
20231030,183400,63283620,7030,7030,7030,7030,0
20231030,183300,63283620,7030,7030,7030,7030,0
20231030,183200,63283620,7030,7030,7030,7030,0
20231030,183100,63283620,7030,7030,7030,7030,0
20231030,183000,63283620,7030,7030,7030,7030,0
20231030,182900,63283620,7030,7030,7030,7030,0
20231030,182800,63283620,7030,7030,7030,7030,0
20231030,182700,63283620,7030,7030,7030,7030,0
20231030,182600,63283620,7030,7030,7030,7030,0
20231030,182500,63283620,7030,7030,7030,7030,0
20231030,182400,63283620,7030,7030,7030,7030,0
20231030,182300,63283620,7030,7030,7030,7030,0
20231030,182200,63283620,7030,7030,7030,7030,0
20231030,182100,63283620,7030,7030,7030,7030,0
20231030,182000,63283620,7030,7030,7030,7030,0
20231030,181900,63283620,7030,7030,7030,7030,0
20231030,181800,63283620,7030,7030,7030,7030,0
20231030,181700,63283620,7030,7030,7030,7030,0
20231030,181600,63283620,7030,7030,7030,7030,0
20231030,181500,63283620,7030,7030,7030,7030,0
20231030,181400,63283620,7030,7030,7030,7030,0
20231030,181300,63283620,7030,7030,7030,7030,262
20231030,181200,63283620,7030,7030,7030,7030,0
20231030,181100,63283620,7030,7030,7030,7030,0
20231030,181000,63283620,7030,7030,7030,7030,0
20231030,180900,63283620,7030,7030,7030,7030,0
20231030,180800,63283620,7030,7030,7030,7030,0
20231030,180700,63283620,7030,7030,7030,7030,0
20231030,180600,63283620,7030,7030,7030,7030,0
20231030,180500,63283620,7030,7030,7030,7030,0
20231030,180400,63283620,7030,7030,7030,7030,0
20231030,180300,63283620,7030,7030,7030,7030,0
20231030,180200,63283620,7030,7030,7030,7030,0
20231030,180100,63283620,7030,7030,7030,7030,0
20231030,180000,63283620,7030,7030,7030,7030,0
20231030,175900,63283620,7030,7030,7030,7030,0
20231030,175800,63283620,7030,7030,7030,7030,0
20231030,175700,63283620,7030,7030,7030,7030,0
20231030,175600,63283620,7030,7030,7030,7030,0
20231030,175500,63283620,7030,7030,7030,7030,0
20231030,175400,63283620,7030,7030,7030,7030,0
20231030,175300,63283620,7030,7030,7030,7030,0
20231030,175200,63283620,7030,7030,7030,7030,0
20231030,175100,63283620,7030,7030,7030,7030,0
20231030,175000,63283620,7030,7030,7030,7030,0
20231030,174900,63283620,7030,7030,7030,7030,0
20231030,174800,63283620,7030,7030,7030,7030,0
20231030,174700,63283620,7030,7030,7030,7030,0
20231030,174600,63283620,7030,7030,7030,7030,0
20231030,174500,63283620,7030,7030,7030,7030,0
20231030,174400,63283620,7030,7030,7030,7030,0
20231030,174300,63283620,7030,7030,7030,7030,262
20231030,174200,63283620,7030,7030,7030,7030,0
20231030,174100,63283620,7030,7030,7030,7030,0
20231030,174000,63283620,7030,7030,7030,7030,0
20231030,173900,63283620,7030,7030,7030,7030,0
20231030,173800,63283620,7030,7030,7030,7030,0
20231030,173700,63283620,7030,7030,7030,7030,0
20231030,173600,63283620,7030,7030,7030,7030,0
20231030,173500,63283620,7030,7030,7030,7030,0
20231030,173400,63283620,7030,7030,7030,7030,0
20231030,173300,63283620,7030,7030,7030,7030,0
20231030,173200,63283620,7030,7030,7030,7030,0
20231030,173100,63283620,7030,7030,7030,7030,0
20231030,173000,63283620,7030,7030,7030,7030,0
20231030,172900,63283620,7030,7030,7030,7030,0
20231030,172800,63283620,7030,7030,7030,7030,0
20231030,172700,63283620,7030,7030,7030,7030,0
20231030,172600,63283620,7030,7030,7030,7030,0
20231030,172500,63283620,7030,7030,7030,7030,0
20231030,172400,63283620,7030,7030,7030,7030,0
20231030,172300,63283620,7030,7030,7030,7030,0
20231030,172200,63283620,7030,7030,7030,7030,0
20231030,172100,63283620,7030,7030,7030,7030,0
20231030,172000,63283620,7030,7030,7030,7030,0
20231030,171900,63283620,7030,7030,7030,7030,0
20231030,171800,63283620,7030,7030,7030,7030,0
20231030,171700,63283620,7030,7030,7030,7030,0
20231030,171600,63283620,7030,7030,7030,7030,0
20231030,171500,63283620,7030,7030,7030,7030,0
20231030,171400,63283620,7030,7030,7030,7030,0
20231030,171300,63283620,7030,7030,7030,7030,262
20231030,171200,63283620,7030,7030,7030,7030,0
20231030,171100,63283620,7030,7030,7030,7030,0
20231030,171000,63283620,7030,7030,7030,7030,0
20231030,170900,63283620,7030,7030,7030,7030,0
20231030,170800,63283620,7030,7030,7030,7030,0
20231030,170700,63283620,7030,7030,7030,7030,0
20231030,170600,63283620,7030,7030,7030,7030,0
20231030,170500,63283620,7030,7030,7030,7030,0
20231030,170400,63283620,7030,7030,7030,7030,0
20231030,170300,63283620,7030,7030,7030,7030,0
20231030,170200,63283620,7030,7030,7030,7030,0
20231030,170100,63283620,7030,7030,7030,7030,0
20231030,170000,63283620,7030,7030,7030,7030,0
20231030,165900,63283620,7030,7030,7030,7030,0
20231030,165800,63283620,7030,7030,7030,7030,0
20231030,165700,63283620,7030,7030,7030,7030,0
20231030,165600,63283620,7030,7030,7030,7030,0
20231030,165500,63283620,7030,7030,7030,7030,0
20231030,165400,63283620,7030,7030,7030,7030,0
20231030,165300,63283620,7030,7030,7030,7030,0
20231030,165200,63283620,7030,7030,7030,7030,0
20231030,165100,63283620,7030,7030,7030,7030,0
20231030,165000,63283620,7030,7030,7030,7030,0
20231030,164900,63283620,7030,7030,7030,7030,0
20231030,164800,63283620,7030,7030,7030,7030,0
20231030,164700,63283620,7030,7030,7030,7030,0
20231030,164600,63283620,7030,7030,7030,7030,0
20231030,164500,63283620,7030,7030,7030,7030,0
20231030,164400,63283620,7030,7030,7030,7030,0
20231030,164300,63283620,7030,7030,7030,7030,262
20231030,164200,63283620,7030,7030,7030,7030,0
20231030,164100,63283620,7030,7030,7030,7030,0
20231030,164000,63283620,7030,7030,7030,7030,0
20231030,163900,63283620,7030,7030,7030,7030,0
20231030,163800,63283620,7030,7030,7030,7030,0
20231030,163700,63283620,7030,7030,7030,7030,0
20231030,163600,63283620,7030,7030,7030,7030,0
20231030,163500,63283620,7030,7030,7030,7030,0
20231030,163400,63283620,7030,7030,7030,7030,0
20231030,163300,63283620,7030,7030,7030,7030,0
20231030,163200,63283620,7030,7030,7030,7030,0
20231030,163100,63283620,7030,7030,7030,7030,0
20231030,163000,63283620,7030,7030,7030,7030,0
20231030,162900,63283620,7030,7030,7030,7030,0
20231030,162800,63283620,7030,7030,7030,7030,0
20231030,162700,63283620,7030,7030,7030,7030,0
20231030,162600,63283620,7030,7030,7030,7030,0
20231030,162500,63283620,7030,7030,7030,7030,0
20231030,162400,63283620,7030,7030,7030,7030,0
20231030,162300,63283620,7030,7030,7030,7030,0
20231030,162200,63283620,7030,7030,7030,7030,0
20231030,162100,63283620,7030,7030,7030,7030,0
20231030,162000,63283620,7030,7030,7030,7030,0
20231030,161900,63283620,7030,7030,7030,7030,0
20231030,161800,63283620,7030,7030,7030,7030,0
20231030,161700,63283620,7030,7030,7030,7030,0
20231030,161600,63283620,7030,7030,7030,7030,0
20231030,161500,63283620,7030,7030,7030,7030,0
20231030,161400,63283620,7030,7030,7030,7030,0
20231030,161300,63283620,7030,7030,7030,7030,262
20231030,161200,63283620,7030,7030,7030,7030,0
20231030,161100,63283620,7030,7030,7030,7030,0
20231030,161000,63283620,7030,7030,7030,7030,0
20231030,160900,63283620,7030,7030,7030,7030,0
20231030,160800,63283620,7030,7030,7030,7030,0
20231030,160700,63283620,7030,7030,7030,7030,0
20231030,160600,63283620,7030,7030,7030,7030,0
20231030,160500,63283620,7030,7030,7030,7030,0
20231030,160400,63283620,7030,7030,7030,7030,0
20231030,160300,63283620,7030,7030,7030,7030,0
20231030,160200,63283620,7030,7030,7030,7030,0
20231030,160100,63283620,7030,7030,7030,7030,0
20231030,160000,63283620,7030,7030,7030,7030,0
20231030,155900,63283620,7030,7030,7030,7030,0
20231030,155800,63283620,7030,7030,7030,7030,0
20231030,155700,63283620,7030,7030,7030,7030,0
20231030,155600,63283620,7030,7030,7030,7030,0
20231030,155500,63283620,7030,7030,7030,7030,0
20231030,155400,63283620,7030,7030,7030,7030,0
20231030,155300,63283620,7030,7030,7030,7030,0
20231030,155200,63283620,7030,7030,7030,7030,0
20231030,155100,63283620,7030,7030,7030,7030,0
20231030,155000,63283620,7030,7030,7030,7030,0
20231030,154900,63283620,7030,7030,7030,7030,0
20231030,154800,63283620,7030,7030,7030,7030,0
20231030,154700,63283620,7030,7030,7030,7030,0
20231030,154600,63283620,7030,7030,7030,7030,0
20231030,154500,63283620,7030,7030,7030,7030,0
20231030,154400,63283620,7030,7030,7030,7030,0
20231030,154300,63283620,7030,7030,7030,7030,262
20231030,154200,63283620,7030,7030,7030,7030,0
20231030,154100,63283620,7030,7030,7030,7030,0
20231030,154000,63283620,7030,7030,7030,7030,0
20231030,153900,63283620,7030,7030,7030,7030,0
20231030,153800,63283620,7030,7030,7030,7030,0
20231030,153700,63283620,7030,7030,7030,7030,0
20231030,153600,63283620,7030,7030,7030,7030,0
20231030,153500,63283620,7030,7030,7030,7030,0
20231030,153400,63283620,7030,7030,7030,7030,0
20231030,153300,63283620,7030,7030,7030,7030,0
20231030,153200,63283620,7030,7030,7030,7030,0
20231030,153100,63283620,7030,7030,7030,7030,0
20231030,153000,63283620,7030,7030,7030,7030,262
20231030,152900,61441760,7000,7000,7000,7000,0
20231030,152800,61441760,7000,7000,7000,7000,0
20231030,152700,61441760,7000,7000,7000,7000,0
20231030,152600,61441760,7000,7000,7000,7000,0
20231030,152500,61441760,7000,7000,7000,7000,0
20231030,152400,61441760,7000,7000,7000,7000,0
20231030,152300,61441760,7000,7000,7000,7000,0
20231030,152200,61441760,7000,7000,7000,7000,0
20231030,152100,61441760,7000,7000,7000,7000,0
20231030,152000,61441760,7000,7000,7000,7000,0
20231030,151900,61441760,7000,7000,7000,7000,0
20231030,151800,61441760,7000,7000,7000,7000,0
20231030,151700,61441760,7000,7000,7000,7000,2
20231030,151600,61427760,7000,7000,7000,7000,0
20231030,151500,61427760,7000,7000,7000,7000,0
20231030,151400,61427760,7000,7030,7030,7000,147
20231030,151300,60398730,7020,7020,7020,7020,0
20231030,151200,60398730,7020,7020,7020,7020,137
20231030,151100,59436990,7010,7010,7010,7010,0
20231030,151000,59436990,7010,7010,7010,7010,15
20231030,150900,59331840,7020,7020,7020,7020,0
20231030,150800,59331840,7020,7020,7020,7020,0
20231030,150700,59331840,7020,7020,7020,7020,0
20231030,150600,59331840,7020,7020,7020,7020,0
20231030,150500,59331840,7020,7020,7020,7020,0
20231030,150400,59331840,7020,7020,7020,7020,0
20231030,150300,59331840,7020,7020,7020,7020,0
20231030,150200,59331840,7020,7020,7020,7020,1
20231030,150100,59324820,7000,7000,7000,7000,151
20231030,150000,58267820,7020,7020,7020,7020,0
20231030,145900,58267820,7020,7020,7020,7020,0
20231030,145800,58267820,7020,7020,7020,7020,0
20231030,145700,58267820,7020,7020,7020,7020,0
20231030,145600,58267820,7020,7020,7020,7020,0
20231030,145500,58267820,7020,7020,7020,7020,0
20231030,145400,58267820,7020,7020,7020,7020,0
20231030,145300,58267820,7020,7020,7020,7020,0
20231030,145200,58267820,7020,7020,7020,7020,0
20231030,145100,58267820,7020,7020,7020,7020,0
20231030,145000,58267820,7020,7020,7020,7020,1
20231030,144900,58260800,7000,7000,7000,7000,29
20231030,144800,58057800,7000,7020,7020,7000,3
20231030,144700,58036780,7010,7010,7010,7010,0
20231030,144600,58036780,7010,7010,7010,7010,0
20231030,144500,58036780,7010,7000,7010,7000,465
20231030,144400,54777380,7000,7000,7000,7000,200
20231030,144300,53377380,6990,6990,6990,6990,0
20231030,144200,53377380,6990,6990,6990,6990,0
20231030,144100,53377380,6990,6990,6990,6990,0
20231030,144000,53377380,6990,6990,6990,6990,0
20231030,143900,53377380,6990,6990,6990,6990,9
20231030,143800,53314470,7000,7000,7000,7000,0
20231030,143700,53314470,7000,7000,7000,7000,1
20231030,143600,53307470,7000,7000,7000,7000,0
20231030,143500,53307470,7000,7000,7000,7000,0
20231030,143400,53307470,7000,7000,7000,7000,0
20231030,143300,53307470,7000,7000,7000,7000,0
20231030,143200,53307470,7000,7000,7000,7000,0
20231030,143100,53307470,7000,7000,7000,7000,0
20231030,143000,53307470,7000,7000,7000,7000,0
20231030,142900,53307470,7000,7000,7000,7000,0
20231030,142800,53307470,7000,7000,7000,7000,0
20231030,142700,53307470,7000,7000,7000,7000,0
20231030,142600,53307470,7000,7000,7000,7000,0
20231030,142500,53307470,7000,7000,7000,7000,0
20231030,142400,53307470,7000,7000,7000,7000,57
20231030,142300,52908470,7000,7000,7000,7000,0
20231030,142200,52908470,7000,7000,7000,7000,0
20231030,142100,52908470,7000,7000,7000,7000,0
20231030,142000,52908470,7000,7000,7000,7000,19
20231030,141900,52775470,7000,7000,7000,7000,0
20231030,141800,52775470,7000,7000,7000,7000,0
20231030,141700,52775470,7000,7000,7000,7000,0
20231030,141600,52775470,7000,7000,7000,7000,0
20231030,141500,52775470,7000,7000,7000,7000,1
20231030,141400,52768470,7010,7010,7010,7010,0
20231030,141300,52768470,7010,7010,7010,7010,85
20231030,141200,52172620,7010,7010,7010,7010,1
20231030,141100,52165610,6990,6990,6990,6990,0
20231030,141000,52165610,6990,6990,6990,6990,3
20231030,140900,52144640,7000,7000,7000,7000,0
20231030,140800,52144640,7000,7000,7000,7000,3
20231030,140700,52123640,7010,7010,7010,7010,2
20231030,140600,52109620,7000,7000,7000,7000,7
20231030,140500,52060620,7000,7000,7000,7000,0
20231030,140400,52060620,7000,7000,7000,7000,0
20231030,140300,52060620,7000,7000,7000,7000,0
20231030,140200,52060620,7000,7000,7000,7000,0
20231030,140100,52060620,7000,7000,7000,7000,99
20231030,140000,51367620,7000,7000,7000,7000,0
20231030,135900,51367620,7000,7000,7000,7000,0
20231030,135800,51367620,7000,7000,7000,7000,0
20231030,135700,51367620,7000,7000,7000,7000,0
20231030,135600,51367620,7000,7000,7000,7000,0
20231030,135500,51367620,7000,7000,7000,7000,0
20231030,135400,51367620,7000,7000,7000,7000,92
20231030,135300,50723620,7000,7000,7000,7000,0
20231030,135200,50723620,7000,6990,7000,6990,283
20231030,135100,48742800,6990,6990,6990,6990,0
20231030,135000,48742800,6990,6990,6990,6990,120
20231030,134900,47904000,6970,6970,6970,6970,0
20231030,134800,47904000,6970,6970,6970,6970,79
20231030,134700,47353370,6980,6980,6980,6980,0
20231030,134600,47353370,6980,6980,6980,6980,0
20231030,134500,47353370,6980,6980,6980,6980,0
20231030,134400,47353370,6980,6980,6980,6980,0
20231030,134300,47353370,6980,6980,6980,6980,3
20231030,134200,47332430,6980,6980,6980,6980,0
20231030,134100,47332430,6980,6980,6980,6980,0
20231030,134000,47332430,6980,6980,6980,6980,0
20231030,133900,47332430,6980,6980,6980,6980,0
20231030,133800,47332430,6980,6980,6980,6980,0
20231030,133700,47332430,6980,6980,6980,6980,0
20231030,133600,47332430,6980,6980,6980,6980,0
20231030,133500,47332430,6980,6980,6980,6980,0
20231030,133400,47332430,6980,6980,6980,6980,0
20231030,133300,47332430,6980,6980,6980,6980,0
20231030,133200,47332430,6980,6980,6980,6980,0
20231030,133100,47332430,6980,6980,6980,6980,0
20231030,133000,47332430,6980,6980,6980,6980,7
20231030,132900,47283570,6980,6980,6980,6980,23
20231030,132800,47123030,6980,6980,6980,6980,97
20231030,132700,46445970,6980,6960,6980,6960,6
20231030,132600,46404130,6990,6990,6990,6990,1
20231030,132500,46397140,6990,6990,6990,6990,1
20231030,132400,46390150,6990,6990,6990,6990,0
20231030,132300,46390150,6990,6990,6990,6990,0
20231030,132200,46390150,6990,6990,6990,6990,0
20231030,132100,46390150,6990,6990,6990,6990,0
20231030,132000,46390150,6990,6990,6990,6990,0
20231030,131900,46390150,6990,6990,6990,6990,0
20231030,131800,46390150,6990,6990,6990,6990,0
20231030,131700,46390150,6990,6990,6990,6990,0
20231030,131600,46390150,6990,6990,6990,6990,0
20231030,131500,46390150,6990,6990,6990,6990,144
20231030,131400,45383590,6990,6990,6990,6990,14
20231030,131300,45285730,6990,6990,6990,6990,0
20231030,131200,45285730,6990,6990,6990,6990,0
20231030,131100,45285730,6990,6990,6990,6990,0
20231030,131000,45285730,6990,6990,6990,6990,131
20231030,130900,44370040,6990,6990,6990,6990,0
20231030,130800,44370040,6990,6990,6990,6990,0
20231030,130700,44370040,6990,6990,6990,6990,0
20231030,130600,44370040,6990,6990,6990,6990,1
20231030,130500,44363050,6960,6960,6960,6960,0
20231030,130400,44363050,6960,6960,6960,6960,0
20231030,130300,44363050,6960,6960,6960,6960,0
20231030,130200,44363050,6960,6960,6960,6960,0
20231030,130100,44363050,6960,6960,6960,6960,0
20231030,130000,44363050,6960,6960,6960,6960,0
20231030,125900,44363050,6960,6960,6960,6960,2
20231030,125800,44349130,6990,6990,6990,6990,0
20231030,125700,44349130,6990,6990,6990,6990,1
20231030,125600,44342140,6990,6990,6990,6990,0
20231030,125500,44342140,6990,6990,6990,6990,0
20231030,125400,44342140,6990,6990,6990,6990,5
20231030,125300,44307190,6990,6990,6990,6990,0
20231030,125200,44307190,6990,6990,6990,6990,0
20231030,125100,44307190,6990,6990,6990,6990,0
20231030,125000,44307190,6990,6990,6990,6990,0
20231030,124900,44307190,6990,6990,6990,6990,0
20231030,124800,44307190,6990,6990,6990,6990,0
20231030,124700,44307190,6990,6990,6990,6990,0
20231030,124600,44307190,6990,6990,6990,6990,0
20231030,124500,44307190,6990,6990,6990,6990,0
20231030,124400,44307190,6990,6990,6990,6990,0
20231030,124300,44307190,6990,6990,6990,6990,0
20231030,124200,44307190,6990,6990,6990,6990,0
20231030,124100,44307190,6990,6990,6990,6990,20
20231030,124000,44167390,7000,7000,7000,7000,0
20231030,123900,44167390,7000,7000,7000,7000,0
20231030,123800,44167390,7000,7000,7000,7000,0
20231030,123700,44167390,7000,7000,7000,7000,0
20231030,123600,44167390,7000,7000,7000,7000,0
20231030,123500,44167390,7000,7000,7000,7000,0
20231030,123400,44167390,7000,7000,7000,7000,5
20231030,123300,44132390,7000,7000,7000,7000,0
20231030,123200,44132390,7000,7000,7000,7000,0
20231030,123100,44132390,7000,7000,7000,7000,0
20231030,123000,44132390,7000,7000,7000,7000,0
20231030,122900,44132390,7000,7000,7000,7000,0
20231030,122800,44132390,7000,7000,7000,7000,12
20231030,122700,44048390,6960,6960,6960,6960,0
20231030,122600,44048390,6960,6960,6960,6960,0
20231030,122500,44048390,6960,6960,6960,6960,0
20231030,122400,44048390,6960,6960,6960,6960,0
20231030,122300,44048390,6960,6960,6960,6960,723
20231030,122200,39016310,7000,7000,7000,7000,0
20231030,122100,39016310,7000,7000,7000,7000,0
20231030,122000,39016310,7000,7000,7000,7000,0
20231030,121900,39016310,7000,7000,7000,7000,0
20231030,121800,39016310,7000,7000,7000,7000,0
20231030,121700,39016310,7000,7000,7000,7000,0
20231030,121600,39016310,7000,6960,7000,6960,3
20231030,121500,38995390,7000,7000,7000,7000,0
20231030,121400,38995390,7000,7000,7000,7000,0
20231030,121300,38995390,7000,7000,7000,7000,0
20231030,121200,38995390,7000,7000,7000,7000,0
20231030,121100,38995390,7000,7000,7000,7000,0
20231030,121000,38995390,7000,7000,7000,7000,0
20231030,120900,38995390,7000,7000,7000,7000,0
20231030,120800,38995390,7000,7000,7000,7000,0
20231030,120700,38995390,7000,7000,7000,7000,1
20231030,120600,38988390,7000,7000,7000,7000,0
20231030,120500,38988390,7000,7000,7000,7000,0
20231030,120400,38988390,7000,7000,7000,7000,0
20231030,120300,38988390,7000,7000,7000,7000,0
20231030,120200,38988390,7000,7000,7000,7000,1
20231030,120100,38981390,7000,7000,7000,7000,0
20231030,120000,38981390,7000,7000,7000,7000,0
20231030,115900,38981390,7000,7000,7000,7000,0
20231030,115800,38981390,7000,6990,7000,6990,601
20231030,115700,34776640,6980,6980,6980,6980,162
20231030,115600,33645880,6970,6970,6970,6970,0
20231030,115500,33645880,6970,6970,6970,6970,27
20231030,115400,33457690,6980,6950,6980,6950,89
20231030,115300,32839110,6970,6970,6970,6970,50
20231030,115200,32490610,6970,6970,6970,6970,0
20231030,115100,32490610,6970,6970,6970,6970,0
20231030,115000,32490610,6970,6970,6970,6970,0
20231030,114900,32490610,6970,6970,6970,6970,0
20231030,114800,32490610,6970,6970,6970,6970,0
20231030,114700,32490610,6970,6970,6970,6970,1
20231030,114600,32483640,6970,6970,6970,6970,0
20231030,114500,32483640,6970,6970,6970,6970,0
20231030,114400,32483640,6970,6970,6970,6970,0
20231030,114300,32483640,6970,6970,6970,6970,0
20231030,114200,32483640,6970,6970,6970,6970,0
20231030,114100,32483640,6970,6970,6970,6970,70
20231030,114000,31995740,6970,6970,6970,6970,0
20231030,113900,31995740,6970,6970,6970,6970,0
20231030,113800,31995740,6970,6970,6970,6970,0
20231030,113700,31995740,6970,6970,6970,6970,0
20231030,113600,31995740,6970,6970,6970,6970,0
20231030,113500,31995740,6970,6970,6970,6970,0
20231030,113400,31995740,6970,6970,6970,6970,72
20231030,113300,31493900,6940,6940,6940,6940,0
20231030,113200,31493900,6940,6940,6940,6940,0
20231030,113100,31493900,6940,6940,6940,6940,0
20231030,113000,31493900,6940,6940,6940,6940,0
20231030,112900,31493900,6940,6940,6940,6940,0
20231030,112800,31493900,6940,6940,6940,6940,0
20231030,112700,31493900,6940,6940,6940,6940,0
20231030,112600,31493900,6940,6940,6940,6940,0
20231030,112500,31493900,6940,6940,6940,6940,14
20231030,112400,31396740,6940,6940,6940,6940,0
20231030,112300,31396740,6940,6940,6940,6940,1
20231030,112200,31389800,6970,6970,6970,6970,0
20231030,112100,31389800,6970,6970,6970,6970,0
20231030,112000,31389800,6970,6970,6970,6970,0
20231030,111900,31389800,6970,6970,6970,6970,0
20231030,111800,31389800,6970,6970,6970,6970,0
20231030,111700,31389800,6970,6970,6970,6970,0
20231030,111600,31389800,6970,6970,6970,6970,592
20231030,111500,27263560,6950,6950,6950,6950,0
20231030,111400,27263560,6950,6950,6950,6950,0
20231030,111300,27263560,6950,6950,6950,6950,0
20231030,111200,27263560,6950,6950,6950,6950,94
20231030,111100,26610260,6950,6950,6950,6950,0
20231030,111000,26610260,6950,6950,6950,6950,1
20231030,110900,26603310,6950,6950,6950,6950,0
20231030,110800,26603310,6950,6950,6950,6950,0
20231030,110700,26603310,6950,6950,6950,6950,4
20231030,110600,26575510,6950,6950,6950,6950,0
20231030,110500,26575510,6950,6950,6950,6950,0
20231030,110400,26575510,6950,6950,6950,6950,0
20231030,110300,26575510,6950,6950,6950,6950,0
20231030,110200,26575510,6950,6950,6950,6950,0
20231030,110100,26575510,6950,6950,6950,6950,0
20231030,110000,26575510,6950,6950,6950,6950,1
20231030,105900,26568560,6930,6930,6930,6930,0
20231030,105800,26568560,6930,6930,6930,6930,0
20231030,105700,26568560,6930,6930,6930,6930,0
20231030,105600,26568560,6930,6930,6930,6930,0
20231030,105500,26568560,6930,6930,6930,6930,0
20231030,105400,26568560,6930,6930,6930,6930,0
20231030,105300,26568560,6930,6930,6930,6930,0
20231030,105200,26568560,6930,6930,6930,6930,10
20231030,105100,26499260,6930,6930,6930,6930,0
20231030,105000,26499260,6930,6930,6930,6930,0
20231030,104900,26499260,6930,6930,6930,6930,0
20231030,104800,26499260,6930,6930,6930,6930,21
20231030,104700,26353730,6970,6970,6970,6970,4
20231030,104600,26325850,6970,6970,6970,6970,0
20231030,104500,26325850,6970,6970,6970,6970,0
20231030,104400,26325850,6970,6970,6970,6970,0
20231030,104300,26325850,6970,6970,6970,6970,0
20231030,104200,26325850,6970,6960,6970,6960,40
20231030,104100,26047380,6920,6920,6920,6920,0
20231030,104000,26047380,6920,6920,6920,6920,0
20231030,103900,26047380,6920,6920,6920,6920,0
20231030,103800,26047380,6920,6920,6920,6920,0
20231030,103700,26047380,6920,6920,6920,6920,5
20231030,103600,26012780,6920,6920,6920,6920,0
20231030,103500,26012780,6920,6920,6920,6920,0
20231030,103400,26012780,6920,6920,6920,6920,0
20231030,103300,26012780,6920,6920,6920,6920,0
20231030,103200,26012780,6920,6920,6920,6920,0
20231030,103100,26012780,6920,6920,6920,6920,0
20231030,103000,26012780,6920,6920,6920,6920,200
20231030,102900,24628780,6920,6920,6920,6920,0
20231030,102800,24628780,6920,6920,6920,6920,0
20231030,102700,24628780,6920,6920,6920,6920,0
20231030,102600,24628780,6920,6920,6920,6920,0
20231030,102500,24628780,6920,6920,6920,6920,0
20231030,102400,24628780,6920,6920,6920,6920,0
20231030,102300,24628780,6920,6930,6930,6920,27
20231030,102200,24441870,6930,6930,6930,6930,0
20231030,102100,24441870,6930,6930,6930,6930,0
20231030,102000,24441870,6930,6930,6930,6930,0
20231030,101900,24441870,6930,6930,6930,6930,0
20231030,101800,24441870,6930,6930,6930,6930,0
20231030,101700,24441870,6930,6930,6930,6930,0
20231030,101600,24441870,6930,6930,6930,6930,0
20231030,101500,24441870,6930,6930,6930,6930,0
20231030,101400,24441870,6930,6930,6930,6930,0
20231030,101300,24441870,6930,6930,6930,6930,200
20231030,101200,23055870,6950,6950,6950,6950,0
20231030,101100,23055870,6950,6950,6950,6950,0
20231030,101000,23055870,6950,6950,6950,6950,0
20231030,100900,23055870,6950,6950,6950,6950,0
20231030,100800,23055870,6950,6950,6950,6950,0
20231030,100700,23055870,6950,6950,6950,6950,1
20231030,100600,23048920,6950,6950,6950,6950,0
20231030,100500,23048920,6950,6950,6950,6950,2
20231030,100400,23035020,6950,6950,6950,6950,0
20231030,100300,23035020,6950,6950,6950,6950,0
20231030,100200,23035020,6950,6950,6950,6950,0
20231030,100100,23035020,6950,6950,6950,6950,0
20231030,100000,23035020,6950,6950,6950,6950,0
20231030,095900,23035020,6950,6950,6950,6950,1
20231030,095800,23028070,6930,6930,6930,6930,2
20231030,095700,23014210,6960,6960,6960,6960,0
20231030,095600,23014210,6960,6960,6960,6960,0
20231030,095500,23014210,6960,6960,6960,6960,40
20231030,095400,22735810,6950,6940,6950,6940,464
20231030,095300,19514520,6920,6920,6920,6920,0
20231030,095200,19514520,6920,6920,6920,6920,0
20231030,095100,19514520,6920,6920,6920,6920,1
20231030,095000,19507600,6920,6920,6920,6920,0
20231030,094900,19507600,6920,6920,6920,6920,4
20231030,094800,19479920,6950,6950,6950,6950,0
20231030,094700,19479920,6950,6950,6950,6950,0
20231030,094600,19479920,6950,6920,6950,6920,41
20231030,094500,19195010,6920,6920,6920,6920,73
20231030,094400,18689850,6920,6920,6920,6920,0
20231030,094300,18689850,6920,6920,6920,6920,0
20231030,094200,18689850,6920,6920,6920,6920,0
20231030,094100,18689850,6920,6940,6950,6920,101
20231030,094000,17989440,6940,6940,6940,6940,1
20231030,093900,17982500,6940,6940,6940,6940,0
20231030,093800,17982500,6940,6940,6940,6940,0
20231030,093700,17982500,6940,6940,6940,6940,0
20231030,093600,17982500,6940,6940,6940,6940,0
20231030,093500,17982500,6940,6940,6940,6940,0
20231030,093400,17982500,6940,6940,6940,6940,34
20231030,093300,17746540,6940,6940,6940,6940,0
20231030,093200,17746540,6940,6940,6940,6940,15
20231030,093100,17642440,6900,6920,6920,6900,31
20231030,093000,17427940,6910,6910,6910,6910,0
20231030,092900,17427940,6910,6900,6910,6900,176
20231030,092800,16213490,6900,6900,6900,6900,0
20231030,092700,16213490,6900,6900,6900,6900,0
20231030,092600,16213490,6900,6900,6900,6900,18
20231030,092500,16089290,6900,6900,6900,6900,0
20231030,092400,16089290,6900,6900,6900,6900,0
20231030,092300,16089290,6900,6900,6900,6900,0
20231030,092200,16089290,6900,6900,6900,6900,0
20231030,092100,16089290,6900,6900,6900,6900,0
20231030,092000,16089290,6900,6900,6900,6900,0
20231030,091900,16089290,6900,6900,6900,6900,0
20231030,091800,16089290,6900,6900,6900,6900,0
20231030,091700,16089290,6900,6900,6900,6900,130
20231030,091600,15192290,6890,6890,6890,6890,0
20231030,091500,15192290,6890,6890,6890,6890,0
20231030,091400,15192290,6890,6890,6890,6890,0
20231030,091300,15192290,6890,6910,6910,6890,1000
20231030,091200,8290150,6960,6960,6960,6960,0
20231030,091100,8290150,6960,6930,6960,6930,50
20231030,091000,7942350,6910,6910,6910,6910,0
20231030,090900,7942350,6910,6910,6910,6910,1
20231030,090800,7935440,6910,6910,6910,6910,3
20231030,090700,7914710,6920,6920,6920,6920,0
20231030,090600,7914710,6920,6920,6920,6920,0
20231030,090500,7914710,6920,6920,6920,6920,0
20231030,090400,7914710,6920,6920,6920,6920,1
20231030,090300,7907790,6920,6910,6980,6910,244
20231030,090200,6220150,6910,6910,6910,6910,4
20231030,090100,6192510,6900,6900,6900,6900,0
20231030,090000,6192510,6900,6880,6900,6880,899