KissMeData/115440/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201200,209712800,6850,6850,6850,6850,1120
20231030,201100,209712800,6850,6850,6850,6850,0
20231030,201000,209712800,6850,6850,6850,6850,0
20231030,200900,209712800,6850,6850,6850,6850,0
20231030,200800,209712800,6850,6850,6850,6850,0
20231030,200700,209712800,6850,6850,6850,6850,0
20231030,200600,209712800,6850,6850,6850,6850,0
20231030,200500,209712800,6850,6850,6850,6850,0
20231030,200400,209712800,6850,6850,6850,6850,0
20231030,200300,209712800,6850,6850,6850,6850,0
20231030,200200,209712800,6850,6850,6850,6850,0
20231030,200100,209712800,6850,6850,6850,6850,0
20231030,200000,209712800,6850,6850,6850,6850,0
20231030,195900,209712800,6850,6850,6850,6850,0
20231030,195800,209712800,6850,6850,6850,6850,0
20231030,195700,209712800,6850,6850,6850,6850,0
20231030,195600,209712800,6850,6850,6850,6850,0
20231030,195500,209712800,6850,6850,6850,6850,0
20231030,195400,209712800,6850,6850,6850,6850,0
20231030,195300,209712800,6850,6850,6850,6850,0
20231030,195200,209712800,6850,6850,6850,6850,0
20231030,195100,209712800,6850,6850,6850,6850,0
20231030,195000,209712800,6850,6850,6850,6850,0
20231030,194900,209712800,6850,6850,6850,6850,0
20231030,194800,209712800,6850,6850,6850,6850,0
20231030,194700,209712800,6850,6850,6850,6850,0
20231030,194600,209712800,6850,6850,6850,6850,0
20231030,194500,209712800,6850,6850,6850,6850,0
20231030,194400,209712800,6850,6850,6850,6850,0
20231030,194300,209712800,6850,6850,6850,6850,0
20231030,194200,209712800,6850,6850,6850,6850,1120
20231030,194100,209712800,6850,6850,6850,6850,0
20231030,194000,209712800,6850,6850,6850,6850,0
20231030,193900,209712800,6850,6850,6850,6850,0
20231030,193800,209712800,6850,6850,6850,6850,0
20231030,193700,209712800,6850,6850,6850,6850,0
20231030,193600,209712800,6850,6850,6850,6850,0
20231030,193500,209712800,6850,6850,6850,6850,0
20231030,193400,209712800,6850,6850,6850,6850,0
20231030,193300,209712800,6850,6850,6850,6850,0
20231030,193200,209712800,6850,6850,6850,6850,0
20231030,193100,209712800,6850,6850,6850,6850,0
20231030,193000,209712800,6850,6850,6850,6850,0
20231030,192900,209712800,6850,6850,6850,6850,0
20231030,192800,209712800,6850,6850,6850,6850,0
20231030,192700,209712800,6850,6850,6850,6850,0
20231030,192600,209712800,6850,6850,6850,6850,0
20231030,192500,209712800,6850,6850,6850,6850,0
20231030,192400,209712800,6850,6850,6850,6850,0
20231030,192300,209712800,6850,6850,6850,6850,0
20231030,192200,209712800,6850,6850,6850,6850,0
20231030,192100,209712800,6850,6850,6850,6850,0
20231030,192000,209712800,6850,6850,6850,6850,0
20231030,191900,209712800,6850,6850,6850,6850,0
20231030,191800,209712800,6850,6850,6850,6850,0
20231030,191700,209712800,6850,6850,6850,6850,0
20231030,191600,209712800,6850,6850,6850,6850,0
20231030,191500,209712800,6850,6850,6850,6850,0
20231030,191400,209712800,6850,6850,6850,6850,0
20231030,191300,209712800,6850,6850,6850,6850,0
20231030,191200,209712800,6850,6850,6850,6850,1120
20231030,191100,209712800,6850,6850,6850,6850,0
20231030,191000,209712800,6850,6850,6850,6850,0
20231030,190900,209712800,6850,6850,6850,6850,0
20231030,190800,209712800,6850,6850,6850,6850,0
20231030,190700,209712800,6850,6850,6850,6850,0
20231030,190600,209712800,6850,6850,6850,6850,0
20231030,190500,209712800,6850,6850,6850,6850,0
20231030,190400,209712800,6850,6850,6850,6850,0
20231030,190300,209712800,6850,6850,6850,6850,0
20231030,190200,209712800,6850,6850,6850,6850,0
20231030,190100,209712800,6850,6850,6850,6850,0
20231030,190000,209712800,6850,6850,6850,6850,0
20231030,185900,209712800,6850,6850,6850,6850,0
20231030,185800,209712800,6850,6850,6850,6850,0
20231030,185700,209712800,6850,6850,6850,6850,0
20231030,185600,209712800,6850,6850,6850,6850,0
20231030,185500,209712800,6850,6850,6850,6850,0
20231030,185400,209712800,6850,6850,6850,6850,0
20231030,185300,209712800,6850,6850,6850,6850,0
20231030,185200,209712800,6850,6850,6850,6850,0
20231030,185100,209712800,6850,6850,6850,6850,0
20231030,185000,209712800,6850,6850,6850,6850,0
20231030,184900,209712800,6850,6850,6850,6850,0
20231030,184800,209712800,6850,6850,6850,6850,0
20231030,184700,209712800,6850,6850,6850,6850,0
20231030,184600,209712800,6850,6850,6850,6850,0
20231030,184500,209712800,6850,6850,6850,6850,0
20231030,184400,209712800,6850,6850,6850,6850,0
20231030,184300,209712800,6850,6850,6850,6850,0
20231030,184200,209712800,6850,6850,6850,6850,1120
20231030,184100,209712800,6850,6850,6850,6850,0
20231030,184000,209712800,6850,6850,6850,6850,0
20231030,183900,209712800,6850,6850,6850,6850,0
20231030,183800,209712800,6850,6850,6850,6850,0
20231030,183700,209712800,6850,6850,6850,6850,0
20231030,183600,209712800,6850,6850,6850,6850,0
20231030,183500,209712800,6850,6850,6850,6850,0
20231030,183400,209712800,6850,6850,6850,6850,0
20231030,183300,209712800,6850,6850,6850,6850,0
20231030,183200,209712800,6850,6850,6850,6850,0
20231030,183100,209712800,6850,6850,6850,6850,0
20231030,183000,209712800,6850,6850,6850,6850,0
20231030,182900,209712800,6850,6850,6850,6850,0
20231030,182800,209712800,6850,6850,6850,6850,0
20231030,182700,209712800,6850,6850,6850,6850,0
20231030,182600,209712800,6850,6850,6850,6850,0
20231030,182500,209712800,6850,6850,6850,6850,0
20231030,182400,209712800,6850,6850,6850,6850,0
20231030,182300,209712800,6850,6850,6850,6850,0
20231030,182200,209712800,6850,6850,6850,6850,0
20231030,182100,209712800,6850,6850,6850,6850,0
20231030,182000,209712800,6850,6850,6850,6850,0
20231030,181900,209712800,6850,6850,6850,6850,0
20231030,181800,209712800,6850,6850,6850,6850,0
20231030,181700,209712800,6850,6850,6850,6850,0
20231030,181600,209712800,6850,6850,6850,6850,0
20231030,181500,209712800,6850,6850,6850,6850,0
20231030,181400,209712800,6850,6850,6850,6850,0
20231030,181300,209712800,6850,6850,6850,6850,0
20231030,181200,209712800,6850,6850,6850,6850,1120
20231030,181100,209712800,6850,6850,6850,6850,0
20231030,181000,209712800,6850,6850,6850,6850,0
20231030,180900,209712800,6850,6850,6850,6850,0
20231030,180800,209712800,6850,6850,6850,6850,0
20231030,180700,209712800,6850,6850,6850,6850,0
20231030,180600,209712800,6850,6850,6850,6850,0
20231030,180500,209712800,6850,6850,6850,6850,0
20231030,180400,209712800,6850,6850,6850,6850,0
20231030,180300,209712800,6850,6850,6850,6850,0
20231030,180200,209712800,6850,6850,6850,6850,0
20231030,180100,209712800,6850,6850,6850,6850,0
20231030,180000,209712800,6850,6850,6850,6850,0
20231030,175900,209712800,6850,6850,6850,6850,0
20231030,175800,209712800,6850,6850,6850,6850,0
20231030,175700,209712800,6850,6850,6850,6850,0
20231030,175600,209712800,6850,6850,6850,6850,0
20231030,175500,209712800,6850,6850,6850,6850,0
20231030,175400,209712800,6850,6850,6850,6850,0
20231030,175300,209712800,6850,6850,6850,6850,0
20231030,175200,209712800,6850,6850,6850,6850,0
20231030,175100,209712800,6850,6850,6850,6850,0
20231030,175000,209712800,6850,6850,6850,6850,0
20231030,174900,209712800,6850,6850,6850,6850,0
20231030,174800,209712800,6850,6850,6850,6850,0
20231030,174700,209712800,6850,6850,6850,6850,0
20231030,174600,209712800,6850,6850,6850,6850,0
20231030,174500,209712800,6850,6850,6850,6850,0
20231030,174400,209712800,6850,6850,6850,6850,0
20231030,174300,209712800,6850,6850,6850,6850,0
20231030,174200,209712800,6850,6850,6850,6850,1120
20231030,174100,209712800,6850,6850,6850,6850,0
20231030,174000,209712800,6850,6850,6850,6850,0
20231030,173900,209712800,6850,6850,6850,6850,0
20231030,173800,209712800,6850,6850,6850,6850,0
20231030,173700,209712800,6850,6850,6850,6850,0
20231030,173600,209712800,6850,6850,6850,6850,0
20231030,173500,209712800,6850,6850,6850,6850,0
20231030,173400,209712800,6850,6850,6850,6850,0
20231030,173300,209712800,6850,6850,6850,6850,0
20231030,173200,209712800,6850,6850,6850,6850,0
20231030,173100,209712800,6850,6850,6850,6850,0
20231030,173000,209712800,6850,6850,6850,6850,0
20231030,172900,209712800,6850,6850,6850,6850,0
20231030,172800,209712800,6850,6850,6850,6850,0
20231030,172700,209712800,6850,6850,6850,6850,0
20231030,172600,209712800,6850,6850,6850,6850,0
20231030,172500,209712800,6850,6850,6850,6850,0
20231030,172400,209712800,6850,6850,6850,6850,0
20231030,172300,209712800,6850,6850,6850,6850,0
20231030,172200,209712800,6850,6850,6850,6850,0
20231030,172100,209712800,6850,6850,6850,6850,0
20231030,172000,209712800,6850,6850,6850,6850,0
20231030,171900,209712800,6850,6850,6850,6850,0
20231030,171800,209712800,6850,6850,6850,6850,0
20231030,171700,209712800,6850,6850,6850,6850,0
20231030,171600,209712800,6850,6850,6850,6850,0
20231030,171500,209712800,6850,6850,6850,6850,0
20231030,171400,209712800,6850,6850,6850,6850,0
20231030,171300,209712800,6850,6850,6850,6850,0
20231030,171200,209712800,6850,6850,6850,6850,1120
20231030,171100,209712800,6850,6850,6850,6850,0
20231030,171000,209712800,6850,6850,6850,6850,0
20231030,170900,209712800,6850,6850,6850,6850,0
20231030,170800,209712800,6850,6850,6850,6850,0
20231030,170700,209712800,6850,6850,6850,6850,0
20231030,170600,209712800,6850,6850,6850,6850,0
20231030,170500,209712800,6850,6850,6850,6850,0
20231030,170400,209712800,6850,6850,6850,6850,0
20231030,170300,209712800,6850,6850,6850,6850,0
20231030,170200,209712800,6850,6850,6850,6850,0
20231030,170100,209712800,6850,6850,6850,6850,0
20231030,170000,209712800,6850,6850,6850,6850,0
20231030,165900,209712800,6850,6850,6850,6850,0
20231030,165800,209712800,6850,6850,6850,6850,0
20231030,165700,209712800,6850,6850,6850,6850,0
20231030,165600,209712800,6850,6850,6850,6850,0
20231030,165500,209712800,6850,6850,6850,6850,0
20231030,165400,209712800,6850,6850,6850,6850,0
20231030,165300,209712800,6850,6850,6850,6850,0
20231030,165200,209712800,6850,6850,6850,6850,0
20231030,165100,209712800,6850,6850,6850,6850,0
20231030,165000,209712800,6850,6850,6850,6850,0
20231030,164900,209712800,6850,6850,6850,6850,0
20231030,164800,209712800,6850,6850,6850,6850,0
20231030,164700,209712800,6850,6850,6850,6850,0
20231030,164600,209712800,6850,6850,6850,6850,0
20231030,164500,209712800,6850,6850,6850,6850,0
20231030,164400,209712800,6850,6850,6850,6850,0
20231030,164300,209712800,6850,6850,6850,6850,0
20231030,164200,209712800,6850,6850,6850,6850,1120
20231030,164100,209712800,6850,6850,6850,6850,0
20231030,164000,209712800,6850,6850,6850,6850,0
20231030,163900,209712800,6850,6850,6850,6850,0
20231030,163800,209712800,6850,6850,6850,6850,0
20231030,163700,209712800,6850,6850,6850,6850,0
20231030,163600,209712800,6850,6850,6850,6850,0
20231030,163500,209712800,6850,6850,6850,6850,0
20231030,163400,209712800,6850,6850,6850,6850,0
20231030,163300,209712800,6850,6850,6850,6850,0
20231030,163200,209712800,6850,6850,6850,6850,0
20231030,163100,209712800,6850,6850,6850,6850,0
20231030,163000,209712800,6850,6850,6850,6850,0
20231030,162900,209712800,6850,6850,6850,6850,0
20231030,162800,209712800,6850,6850,6850,6850,0
20231030,162700,209712800,6850,6850,6850,6850,0
20231030,162600,209712800,6850,6850,6850,6850,0
20231030,162500,209712800,6850,6850,6850,6850,0
20231030,162400,209712800,6850,6850,6850,6850,0
20231030,162300,209712800,6850,6850,6850,6850,0
20231030,162200,209712800,6850,6850,6850,6850,0
20231030,162100,209712800,6850,6850,6850,6850,0
20231030,162000,209712800,6850,6850,6850,6850,0
20231030,161900,209712800,6850,6850,6850,6850,0
20231030,161800,209712800,6850,6850,6850,6850,0
20231030,161700,209712800,6850,6850,6850,6850,0
20231030,161600,209712800,6850,6850,6850,6850,0
20231030,161500,209712800,6850,6850,6850,6850,0
20231030,161400,209712800,6850,6850,6850,6850,0
20231030,161300,209712800,6850,6850,6850,6850,0
20231030,161200,209712800,6850,6850,6850,6850,1120
20231030,161100,209712800,6850,6850,6850,6850,0
20231030,161000,209712800,6850,6850,6850,6850,0
20231030,160900,209712800,6850,6850,6850,6850,0
20231030,160800,209712800,6850,6850,6850,6850,0
20231030,160700,209712800,6850,6850,6850,6850,0
20231030,160600,209712800,6850,6850,6850,6850,0
20231030,160500,209712800,6850,6850,6850,6850,0
20231030,160400,209712800,6850,6850,6850,6850,0
20231030,160300,209712800,6850,6850,6850,6850,0
20231030,160200,209712800,6850,6850,6850,6850,0
20231030,160100,209712800,6850,6850,6850,6850,0
20231030,160000,209712800,6850,6850,6850,6850,0
20231030,155900,209712800,6850,6850,6850,6850,0
20231030,155800,209712800,6850,6850,6850,6850,0
20231030,155700,209712800,6850,6850,6850,6850,0
20231030,155600,209712800,6850,6850,6850,6850,0
20231030,155500,209712800,6850,6850,6850,6850,0
20231030,155400,209712800,6850,6850,6850,6850,0
20231030,155300,209712800,6850,6850,6850,6850,0
20231030,155200,209712800,6850,6850,6850,6850,0
20231030,155100,209712800,6850,6850,6850,6850,0
20231030,155000,209712800,6850,6850,6850,6850,0
20231030,154900,209712800,6850,6850,6850,6850,0
20231030,154800,209712800,6850,6850,6850,6850,0
20231030,154700,209712800,6850,6850,6850,6850,0
20231030,154600,209712800,6850,6850,6850,6850,0
20231030,154500,209712800,6850,6850,6850,6850,0
20231030,154400,209712800,6850,6850,6850,6850,0
20231030,154300,209712800,6850,6850,6850,6850,0
20231030,154200,209712800,6850,6850,6850,6850,1120
20231030,154100,209712800,6850,6850,6850,6850,0
20231030,154000,209712800,6850,6850,6850,6850,0
20231030,153900,209712800,6850,6850,6850,6850,0
20231030,153800,209712800,6850,6850,6850,6850,0
20231030,153700,209712800,6850,6850,6850,6850,0
20231030,153600,209712800,6850,6850,6850,6850,0
20231030,153500,209712800,6850,6850,6850,6850,0
20231030,153400,209712800,6850,6850,6850,6850,0
20231030,153300,209712800,6850,6850,6850,6850,0
20231030,153200,209712800,6850,6850,6850,6850,0
20231030,153100,209712800,6850,6850,6850,6850,0
20231030,153000,209712800,6850,6850,6850,6850,1120
20231030,152900,202040800,6890,6890,6890,6890,0
20231030,152800,202040800,6890,6890,6890,6890,0
20231030,152700,202040800,6890,6890,6890,6890,0
20231030,152600,202040800,6890,6890,6890,6890,0
20231030,152500,202040800,6890,6890,6890,6890,0
20231030,152400,202040800,6890,6890,6890,6890,0
20231030,152300,202040800,6890,6890,6890,6890,0
20231030,152200,202040800,6890,6890,6890,6890,0
20231030,152100,202040800,6890,6890,6890,6890,0
20231030,152000,202040800,6890,6890,6890,6890,0
20231030,151900,202040800,6890,6880,6890,6880,206
20231030,151800,200623190,6880,6880,6880,6880,350
20231030,151700,198215190,6880,6880,6880,6880,77
20231030,151600,197685430,6880,6880,6880,6880,0
20231030,151500,197685430,6880,6870,6880,6870,35
20231030,151400,197444650,6870,6860,6870,6860,244
20231030,151300,195769900,6860,6860,6860,6860,300
20231030,151200,193711900,6860,6860,6860,6860,0
20231030,151100,193711900,6860,6860,6860,6860,3
20231030,151000,193691320,6860,6870,6870,6860,1000
20231030,150900,186827970,6890,6890,6890,6890,0
20231030,150800,186827970,6890,6890,6890,6890,0
20231030,150700,186827970,6890,6890,6890,6890,0
20231030,150600,186827970,6890,6890,6890,6890,10
20231030,150500,186759070,6890,6890,6890,6890,1
20231030,150400,186752180,6890,6890,6890,6890,24
20231030,150300,186586820,6890,6890,6890,6890,100
20231030,150200,185897820,6890,6890,6890,6890,0
20231030,150100,185897820,6890,6890,6890,6890,0
20231030,150000,185897820,6890,6890,6890,6890,6
20231030,145900,185856480,6860,6860,6860,6860,0
20231030,145800,185856480,6860,6870,6870,6860,200
20231030,145700,184483070,6880,6880,6880,6880,0
20231030,145600,184483070,6880,6880,6880,6880,0
20231030,145500,184483070,6880,6880,6880,6880,0
20231030,145400,184483070,6880,6880,6880,6880,1
20231030,145300,184476190,6870,6870,6870,6870,60
20231030,145200,184063990,6880,6880,6880,6880,200
20231030,145100,182687990,6880,6880,6880,6880,0
20231030,145000,182687990,6880,6880,6880,6880,0
20231030,144900,182687990,6880,6880,6880,6880,14
20231030,144800,182591670,6900,6900,6900,6900,0
20231030,144700,182591670,6900,6900,6900,6900,0
20231030,144600,182591670,6900,6900,6900,6900,0
20231030,144500,182591670,6900,6900,6900,6900,0
20231030,144400,182591670,6900,6900,6900,6900,0
20231030,144300,182591670,6900,6900,6900,6900,0
20231030,144200,182591670,6900,6900,6900,6900,0
20231030,144100,182591670,6900,6900,6900,6900,0
20231030,144000,182591670,6900,6900,6900,6900,0
20231030,143900,182591670,6900,6900,6900,6900,0
20231030,143800,182591670,6900,6900,6900,6900,0
20231030,143700,182591670,6900,6900,6900,6900,0
20231030,143600,182591670,6900,6900,6900,6900,0
20231030,143500,182591670,6900,6900,6900,6900,0
20231030,143400,182591670,6900,6900,6900,6900,0
20231030,143300,182591670,6900,6900,6900,6900,0
20231030,143200,182591670,6900,6900,6900,6900,0
20231030,143100,182591670,6900,6900,6900,6900,0
20231030,143000,182591670,6900,6900,6900,6900,0
20231030,142900,182591670,6900,6900,6900,6900,0
20231030,142800,182591670,6900,6900,6900,6900,0
20231030,142700,182591670,6900,6900,6900,6900,0
20231030,142600,182591670,6900,6900,6900,6900,0
20231030,142500,182591670,6900,6900,6900,6900,0
20231030,142400,182591670,6900,6900,6900,6900,0
20231030,142300,182591670,6900,6900,6900,6900,0
20231030,142200,182591670,6900,6900,6900,6900,0
20231030,142100,182591670,6900,6900,6900,6900,0
20231030,142000,182591670,6900,6900,6900,6900,0
20231030,141900,182591670,6900,6900,6900,6900,0
20231030,141800,182591670,6900,6900,6900,6900,0
20231030,141700,182591670,6900,6900,6900,6900,0
20231030,141600,182591670,6900,6900,6900,6900,0
20231030,141500,182591670,6900,6900,6900,6900,0
20231030,141400,182591670,6900,6900,6900,6900,58
20231030,141300,182191470,6900,6900,6900,6900,0
20231030,141200,182191470,6900,6900,6900,6900,0
20231030,141100,182191470,6900,6900,6900,6900,18
20231030,141000,182067270,6900,6900,6900,6900,700
20231030,140900,177237270,6900,6900,6900,6900,0
20231030,140800,177237270,6900,6900,6900,6900,0
20231030,140700,177237270,6900,6900,6900,6900,0
20231030,140600,177237270,6900,6900,6900,6900,146
20231030,140500,176229870,6900,6900,6900,6900,540
20231030,140400,172503870,6910,6910,6910,6910,0
20231030,140300,172503870,6910,6910,6910,6910,100
20231030,140200,171812870,6910,6910,6910,6910,0
20231030,140100,171812870,6910,6910,6910,6910,0
20231030,140000,171812870,6910,6910,6910,6910,0
20231030,135900,171812870,6910,6910,6910,6910,0
20231030,135800,171812870,6910,6910,6910,6910,0
20231030,135700,171812870,6910,6910,6910,6910,0
20231030,135600,171812870,6910,6910,6910,6910,15
20231030,135500,171709220,6930,6930,6930,6930,0
20231030,135400,171709220,6930,6930,6930,6930,0
20231030,135300,171709220,6930,6930,6930,6930,0
20231030,135200,171709220,6930,6930,6930,6930,0
20231030,135100,171709220,6930,6930,6930,6930,0
20231030,135000,171709220,6930,6930,6930,6930,0
20231030,134900,171709220,6930,6930,6930,6930,0
20231030,134800,171709220,6930,6930,6930,6930,0
20231030,134700,171709220,6930,6930,6930,6930,0
20231030,134600,171709220,6930,6930,6930,6930,0
20231030,134500,171709220,6930,6930,6930,6930,0
20231030,134400,171709220,6930,6930,6930,6930,0
20231030,134300,171709220,6930,6930,6930,6930,0
20231030,134200,171709220,6930,6930,6930,6930,0
20231030,134100,171709220,6930,6930,6930,6930,0
20231030,134000,171709220,6930,6930,6930,6930,0
20231030,133900,171709220,6930,6930,6930,6930,0
20231030,133800,171709220,6930,6930,6930,6930,0
20231030,133700,171709220,6930,6930,6930,6930,0
20231030,133600,171709220,6930,6930,6930,6930,40
20231030,133500,171432020,6910,6910,6910,6910,0
20231030,133400,171432020,6910,6910,6910,6910,0
20231030,133300,171432020,6910,6910,6910,6910,0
20231030,133200,171432020,6910,6910,6910,6910,0
20231030,133100,171432020,6910,6910,6910,6910,0
20231030,133000,171432020,6910,6910,6910,6910,0
20231030,132900,171432020,6910,6910,6910,6910,0
20231030,132800,171432020,6910,6910,6910,6910,0
20231030,132700,171432020,6910,6910,6910,6910,0
20231030,132600,171432020,6910,6910,6910,6910,0
20231030,132500,171432020,6910,6910,6910,6910,365
20231030,132400,168909870,6910,6910,6910,6910,0
20231030,132300,168909870,6910,6910,6910,6910,598
20231030,132200,164777690,6910,6910,6910,6910,3
20231030,132100,164756960,6910,6910,6910,6910,1
20231030,132000,164750050,6920,6930,6930,6920,24
20231030,131900,164583770,6920,6920,6920,6920,0
20231030,131800,164583770,6920,6920,6920,6920,4
20231030,131700,164556090,6930,6930,6930,6930,0
20231030,131600,164556090,6930,6930,6930,6930,0
20231030,131500,164556090,6930,6930,6930,6930,9
20231030,131400,164493720,6920,6920,6920,6920,0
20231030,131300,164493720,6920,6920,6920,6920,0
20231030,131200,164493720,6920,6920,6920,6920,0
20231030,131100,164493720,6920,6920,6920,6920,0
20231030,131000,164493720,6920,6920,6920,6920,32
20231030,130900,164272280,6940,6940,6940,6940,0
20231030,130800,164272280,6940,6940,6940,6940,7
20231030,130700,164223700,6960,6960,6960,6960,0
20231030,130600,164223700,6960,6960,6960,6960,0
20231030,130500,164223700,6960,6960,6960,6960,0
20231030,130400,164223700,6960,6960,6960,6960,0
20231030,130300,164223700,6960,6960,6960,6960,0
20231030,130200,164223700,6960,6960,6960,6960,0
20231030,130100,164223700,6960,6960,6960,6960,0
20231030,130000,164223700,6960,6960,6960,6960,0
20231030,125900,164223700,6960,6950,6960,6950,22
20231030,125800,164070610,6920,6920,6920,6920,0
20231030,125700,164070610,6920,6920,6920,6920,870
20231030,125600,158050210,6920,6920,6920,6920,0
20231030,125500,158050210,6920,6920,6920,6920,0
20231030,125400,158050210,6920,6920,6920,6920,0
20231030,125300,158050210,6920,6920,6920,6920,0
20231030,125200,158050210,6920,6920,6920,6920,0
20231030,125100,158050210,6920,6920,6920,6920,0
20231030,125000,158050210,6920,6920,6920,6920,0
20231030,124900,158050210,6920,6920,6920,6920,0
20231030,124800,158050210,6920,6920,6920,6920,0
20231030,124700,158050210,6920,6920,6920,6920,14
20231030,124600,157953330,6920,6920,6920,6920,0
20231030,124500,157953330,6920,6920,6920,6920,0
20231030,124400,157953330,6920,6920,6920,6920,0
20231030,124300,157953330,6920,6920,6920,6920,0
20231030,124200,157953330,6920,6920,6920,6920,20
20231030,124100,157814930,6910,6910,6910,6910,0
20231030,124000,157814930,6910,6910,6910,6910,0
20231030,123900,157814930,6910,6910,6910,6910,0
20231030,123800,157814930,6910,6910,6910,6910,0
20231030,123700,157814930,6910,6910,6910,6910,0
20231030,123600,157814930,6910,6910,6910,6910,0
20231030,123500,157814930,6910,6910,6910,6910,0
20231030,123400,157814930,6910,6910,6910,6910,4
20231030,123300,157787290,6960,6960,6960,6960,0
20231030,123200,157787290,6960,6960,6960,6960,0
20231030,123100,157787290,6960,6960,6960,6960,0
20231030,123000,157787290,6960,6960,6960,6960,0
20231030,122900,157787290,6960,6960,6960,6960,0
20231030,122800,157787290,6960,6960,6960,6960,7
20231030,122700,157738570,6960,6960,6960,6960,0
20231030,122600,157738570,6960,6920,6960,6910,298
20231030,122500,155668690,6910,6910,6910,6910,0
20231030,122400,155668690,6910,6910,6910,6910,0
20231030,122300,155668690,6910,6910,6910,6910,30
20231030,122200,155461390,6960,6960,6960,6960,10
20231030,122100,155391790,6910,6910,6910,6910,0
20231030,122000,155391790,6910,6910,6910,6910,0
20231030,121900,155391790,6910,6910,6910,6910,0
20231030,121800,155391790,6910,6910,6910,6910,0
20231030,121700,155391790,6910,6910,6910,6910,0
20231030,121600,155391790,6910,6910,6910,6910,0
20231030,121500,155391790,6910,6910,6910,6910,130
20231030,121400,154493490,6910,6910,6910,6910,50
20231030,121300,154147990,6910,6960,6960,6910,28
20231030,121200,153953760,6910,6910,6910,6910,16
20231030,121100,153843200,6910,6910,6910,6910,0
20231030,121000,153843200,6910,6910,6910,6910,0
20231030,120900,153843200,6910,6910,6910,6910,0
20231030,120800,153843200,6910,6910,6910,6910,0
20231030,120700,153843200,6910,6910,6910,6910,0
20231030,120600,153843200,6910,6910,6910,6910,31
20231030,120500,153628990,6910,6910,6910,6910,88
20231030,120400,153020910,6960,6930,6960,6910,54
20231030,120300,152646910,6920,6920,6920,6920,0
20231030,120200,152646910,6920,6920,6920,6920,0
20231030,120100,152646910,6920,6920,6920,6920,24
20231030,120000,152480830,6920,6920,6920,6920,178
20231030,115900,151249070,6920,6920,6920,6920,0
20231030,115800,151249070,6920,6920,6920,6920,34
20231030,115700,151013790,6920,6920,6920,6920,0
20231030,115600,151013790,6920,6920,6920,6920,0
20231030,115500,151013790,6920,6920,6920,6920,1
20231030,115400,151006870,6960,6960,6960,6960,10
20231030,115300,150937270,6960,6960,6960,6960,0
20231030,115200,150937270,6960,6960,6960,6960,0
20231030,115100,150937270,6960,6960,6960,6960,0
20231030,115000,150937270,6960,6960,6960,6960,0
20231030,114900,150937270,6960,6960,6960,6960,0
20231030,114800,150937270,6960,6960,6960,6960,1
20231030,114700,150930310,6960,6960,6960,6960,0
20231030,114600,150930310,6960,6960,6960,6960,0
20231030,114500,150930310,6960,6960,6960,6960,0
20231030,114400,150930310,6960,6960,6960,6960,0
20231030,114300,150930310,6960,6960,6960,6960,0
20231030,114200,150930310,6960,6960,6960,6960,0
20231030,114100,150930310,6960,6960,6960,6960,0
20231030,114000,150930310,6960,6960,6960,6960,0
20231030,113900,150930310,6960,6960,6960,6960,0
20231030,113800,150930310,6960,6960,6960,6960,0
20231030,113700,150930310,6960,6960,6960,6960,0
20231030,113600,150930310,6960,6960,6960,6960,0
20231030,113500,150930310,6960,6960,6960,6960,0
20231030,113400,150930310,6960,6960,6960,6960,3
20231030,113300,150909430,6960,6960,6960,6960,0
20231030,113200,150909430,6960,6960,6960,6960,2
20231030,113100,150895510,6920,6920,6920,6920,0
20231030,113000,150895510,6920,6920,6920,6920,0
20231030,112900,150895510,6920,6920,6920,6920,0
20231030,112800,150895510,6920,6920,6920,6920,201
20231030,112700,149504590,6970,6970,6970,6970,0
20231030,112600,149504590,6970,6970,6970,6970,0
20231030,112500,149504590,6970,6970,6970,6970,20
20231030,112400,149365190,6970,6970,6970,6970,0
20231030,112300,149365190,6970,6970,6970,6970,0
20231030,112200,149365190,6970,6970,6970,6970,1
20231030,112100,149358220,6970,6960,6970,6960,40
20231030,112000,149079770,6920,6920,6920,6920,0
20231030,111900,149079770,6920,6920,6920,6920,0
20231030,111800,149079770,6920,6920,6920,6920,0
20231030,111700,149079770,6920,6920,6920,6920,40
20231030,111600,148802970,6960,6960,6960,6960,0
20231030,111500,148802970,6960,6940,6960,6940,60
20231030,111400,148386370,6920,6950,6950,6920,180
20231030,111300,147138920,6950,6920,6950,6920,342
20231030,111200,144771680,6950,6910,6950,6910,749
20231030,111100,139595620,6940,6940,6940,6940,150
20231030,111000,138554620,6940,6940,6940,6940,0
20231030,110900,138554620,6940,6940,6940,6940,0
20231030,110800,138554620,6940,6940,6940,6940,9
20231030,110700,138492160,6940,6940,6940,6940,0
20231030,110600,138492160,6940,6940,6940,6940,13
20231030,110500,138401940,6940,6940,6940,6940,0
20231030,110400,138401940,6940,6940,6940,6940,1
20231030,110300,138395000,6940,6920,6940,6920,814
20231030,110200,132762100,6900,6900,6900,6900,494
20231030,110100,129353500,6920,6920,6920,6920,400
20231030,110000,126585500,6930,6930,6930,6900,56
20231030,105900,126197570,6900,6900,6900,6900,500
20231030,105800,122747570,6920,6920,6920,6920,0
20231030,105700,122747570,6920,6920,6920,6920,277
20231030,105600,120830730,6930,6910,6930,6910,6
20231030,105500,120789210,6900,6900,6900,6900,0
20231030,105400,120789210,6900,6900,6900,6900,0
20231030,105300,120789210,6900,6900,6900,6900,0
20231030,105200,120789210,6900,6900,6900,6900,0
20231030,105100,120789210,6900,6900,6900,6900,0
20231030,105000,120789210,6900,6900,6900,6900,10
20231030,104900,120720210,6900,6900,6900,6900,237
20231030,104800,119084910,6900,6900,6900,6900,0
20231030,104700,119084910,6900,6900,6900,6900,599
20231030,104600,114951810,6920,6920,6920,6920,0
20231030,104500,114951810,6920,6910,6920,6910,253
20231030,104400,113201150,6920,6910,6920,6910,100
20231030,104300,112510100,6910,6910,6910,6910,700
20231030,104200,107673100,6910,6910,6910,6910,30
20231030,104100,107465800,6900,6890,6900,6890,1096
20231030,104000,99904400,6890,6890,6890,6890,200
20231030,103900,98526400,6900,6900,6900,6900,0
20231030,103800,98526400,6900,6900,6900,6900,190
20231030,103700,97215400,6900,6880,6900,6880,1348
20231030,103600,87928350,6880,6880,6880,6880,0
20231030,103500,87928350,6880,6880,6880,6880,50
20231030,103400,87584350,6870,6870,6870,6870,200
20231030,103300,86210350,6870,6870,6870,6870,402
20231030,103200,83448610,6870,6870,6870,6870,700
20231030,103100,78639610,6850,6850,6850,6850,1999
20231030,103000,64946460,6830,6830,6830,6830,0
20231030,102900,64946460,6830,6830,6830,6830,0
20231030,102800,64946460,6830,6830,6830,6830,0
20231030,102700,64946460,6830,6830,6830,6830,0
20231030,102600,64946460,6830,6830,6830,6830,0
20231030,102500,64946460,6830,6830,6830,6830,0
20231030,102400,64946460,6830,6830,6830,6830,0
20231030,102300,64946460,6830,6830,6830,6830,0
20231030,102200,64946460,6830,6830,6830,6830,152
20231030,102100,63908300,6850,6850,6850,6850,1
20231030,102000,63901450,6850,6850,6850,6850,0
20231030,101900,63901450,6850,6850,6850,6850,0
20231030,101800,63901450,6850,6850,6850,6850,0
20231030,101700,63901450,6850,6850,6850,6850,0
20231030,101600,63901450,6850,6850,6850,6850,0
20231030,101500,63901450,6850,6850,6850,6850,0
20231030,101400,63901450,6850,6850,6850,6850,500
20231030,101300,60476450,6880,6880,6880,6880,0
20231030,101200,60476450,6880,6880,6880,6880,8
20231030,101100,60421410,6850,6850,6850,6850,0
20231030,101000,60421410,6850,6850,6850,6850,0
20231030,100900,60421410,6850,6850,6850,6850,478
20231030,100800,57147110,6850,6850,6850,6850,21
20231030,100700,57003260,6850,6850,6850,6850,2
20231030,100600,56989560,6850,6850,6850,6850,1002
20231030,100500,50125860,6850,6850,6850,6850,0
20231030,100400,50125860,6850,6850,6850,6850,0
20231030,100300,50125860,6850,6850,6850,6850,0
20231030,100200,50125860,6850,6850,6850,6850,0
20231030,100100,50125860,6850,6850,6850,6850,10
20231030,100000,50057360,6850,6850,6850,6850,0
20231030,095900,50057360,6850,6850,6850,6850,0
20231030,095800,50057360,6850,6850,6850,6850,501
20231030,095700,46625510,6850,6850,6850,6850,0
20231030,095600,46625510,6850,6850,6850,6850,1784
20231030,095500,34405110,6850,6850,6850,6850,0
20231030,095400,34405110,6850,6850,6850,6850,0
20231030,095300,34405110,6850,6850,6850,6850,0
20231030,095200,34405110,6850,6850,6850,6850,0
20231030,095100,34405110,6850,6850,6850,6850,0
20231030,095000,34405110,6850,6850,6850,6850,0
20231030,094900,34405110,6850,6850,6850,6850,0
20231030,094800,34405110,6850,6850,6850,6850,0
20231030,094700,34405110,6850,6850,6850,6850,0
20231030,094600,34405110,6850,6850,6850,6850,6
20231030,094500,34364010,6850,6850,6850,6850,0
20231030,094400,34364010,6850,6850,6850,6850,0
20231030,094300,34364010,6850,6850,6850,6850,0
20231030,094200,34364010,6850,6850,6850,6850,2
20231030,094100,34350310,6800,6820,6820,6800,310
20231030,094000,32241230,6850,6850,6850,6850,962
20231030,093900,25651530,6850,6850,6850,6850,50
20231030,093800,25309030,6850,6850,6850,6850,40
20231030,093700,25035030,6850,6880,6880,6850,30
20231030,093600,24829500,6850,6850,6850,6850,0
20231030,093500,24829500,6850,6860,6860,6850,123
20231030,093400,23986850,6870,6870,6870,6870,0
20231030,093300,23986850,6870,6870,6870,6870,10
20231030,093200,23918150,6880,6880,6880,6880,10
20231030,093100,23849350,6910,6910,6910,6910,0
20231030,093000,23849350,6910,6860,6910,6860,502
20231030,092900,20384720,6880,6880,6880,6880,0
20231030,092800,20384720,6880,6880,6880,6880,22
20231030,092700,20233360,6880,6880,6880,6880,0
20231030,092600,20233360,6880,6870,6880,6860,216
20231030,092500,18750950,6860,6860,6860,6860,75
20231030,092400,18236450,6860,6860,6860,6860,173
20231030,092300,17049670,6860,6860,6860,6860,0
20231030,092200,17049670,6860,6850,6860,6850,299
20231030,092100,15001230,6840,6830,6840,6830,118
20231030,092000,14195190,6820,6820,6820,6820,75
20231030,091900,13683690,6800,6800,6800,6800,0
20231030,091800,13683690,6800,6800,6800,6800,0
20231030,091700,13683690,6800,6800,6800,6800,344
20231030,091600,11344490,6800,6780,6800,6780,253
20231030,091500,9628610,6780,6780,6780,6780,3
20231030,091400,9608270,6780,6780,6780,6780,0
20231030,091300,9608270,6780,6780,6780,6780,11
20231030,091200,9533690,6780,6780,6780,6780,72
20231030,091100,9045530,6780,6780,6780,6780,150
20231030,091000,8028530,6780,6770,6780,6760,121
20231030,090900,7208900,6760,6760,6760,6760,0
20231030,090800,7208900,6760,6760,6760,6760,247
20231030,090700,5539180,6770,6820,6820,6770,305
20231030,090600,3474180,6770,6780,6780,6770,50
20231030,090500,3135670,6780,6790,6790,6760,110
20231030,090400,2390080,6790,6790,6790,6790,0
20231030,090300,2390080,6790,6790,6790,6790,50
20231030,090200,2050580,6790,6790,6790,6790,1
20231030,090100,2043790,6790,6790,6790,6790,0
20231030,090000,2043790,6790,6790,6790,6790,301