KissMeData/141000/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,202900,465251720,6890,6890,6890,6890,861
20241030,202800,465251720,6890,6890,6890,6890,0
20241030,202700,465251720,6890,6890,6890,6890,0
20241030,202600,465251720,6890,6890,6890,6890,0
20241030,202500,465251720,6890,6890,6890,6890,0
20241030,202400,465251720,6890,6890,6890,6890,0
20241030,202300,465251720,6890,6890,6890,6890,0
20241030,202200,465251720,6890,6890,6890,6890,0
20241030,202100,465251720,6890,6890,6890,6890,0
20241030,202000,465251720,6890,6890,6890,6890,0
20241030,201900,465251720,6890,6890,6890,6890,0
20241030,201800,465251720,6890,6890,6890,6890,0
20241030,201700,465251720,6890,6890,6890,6890,0
20241030,201600,465251720,6890,6890,6890,6890,0
20241030,201500,465251720,6890,6890,6890,6890,0
20241030,201400,465251720,6890,6890,6890,6890,0
20241030,201300,465251720,6890,6890,6890,6890,0
20241030,201200,465251720,6890,6890,6890,6890,0
20241030,201100,465251720,6890,6890,6890,6890,0
20241030,201000,465251720,6890,6890,6890,6890,0
20241030,200900,465251720,6890,6890,6890,6890,0
20241030,200800,465251720,6890,6890,6890,6890,0
20241030,200700,465251720,6890,6890,6890,6890,0
20241030,200600,465251720,6890,6890,6890,6890,0
20241030,200500,465251720,6890,6890,6890,6890,0
20241030,200400,465251720,6890,6890,6890,6890,0
20241030,200300,465251720,6890,6890,6890,6890,0
20241030,200200,465251720,6890,6890,6890,6890,0
20241030,200100,465251720,6890,6890,6890,6890,0
20241030,200000,465251720,6890,6890,6890,6890,0
20241030,195900,465251720,6890,6890,6890,6890,861
20241030,195800,465251720,6890,6890,6890,6890,0
20241030,195700,465251720,6890,6890,6890,6890,0
20241030,195600,465251720,6890,6890,6890,6890,0
20241030,195500,465251720,6890,6890,6890,6890,0
20241030,195400,465251720,6890,6890,6890,6890,0
20241030,195300,465251720,6890,6890,6890,6890,0
20241030,195200,465251720,6890,6890,6890,6890,0
20241030,195100,465251720,6890,6890,6890,6890,0
20241030,195000,465251720,6890,6890,6890,6890,0
20241030,194900,465251720,6890,6890,6890,6890,0
20241030,194800,465251720,6890,6890,6890,6890,0
20241030,194700,465251720,6890,6890,6890,6890,0
20241030,194600,465251720,6890,6890,6890,6890,0
20241030,194500,465251720,6890,6890,6890,6890,0
20241030,194400,465251720,6890,6890,6890,6890,0
20241030,194300,465251720,6890,6890,6890,6890,0
20241030,194200,465251720,6890,6890,6890,6890,0
20241030,194100,465251720,6890,6890,6890,6890,0
20241030,194000,465251720,6890,6890,6890,6890,0
20241030,193900,465251720,6890,6890,6890,6890,0
20241030,193800,465251720,6890,6890,6890,6890,0
20241030,193700,465251720,6890,6890,6890,6890,0
20241030,193600,465251720,6890,6890,6890,6890,0
20241030,193500,465251720,6890,6890,6890,6890,0
20241030,193400,465251720,6890,6890,6890,6890,0
20241030,193300,465251720,6890,6890,6890,6890,0
20241030,193200,465251720,6890,6890,6890,6890,0
20241030,193100,465251720,6890,6890,6890,6890,0
20241030,193000,465251720,6890,6890,6890,6890,0
20241030,192900,465251720,6890,6890,6890,6890,861
20241030,192800,465251720,6890,6890,6890,6890,0
20241030,192700,465251720,6890,6890,6890,6890,0
20241030,192600,465251720,6890,6890,6890,6890,0
20241030,192500,465251720,6890,6890,6890,6890,0
20241030,192400,465251720,6890,6890,6890,6890,0
20241030,192300,465251720,6890,6890,6890,6890,0
20241030,192200,465251720,6890,6890,6890,6890,0
20241030,192100,465251720,6890,6890,6890,6890,0
20241030,192000,465251720,6890,6890,6890,6890,0
20241030,191900,465251720,6890,6890,6890,6890,0
20241030,191800,465251720,6890,6890,6890,6890,0
20241030,191700,465251720,6890,6890,6890,6890,0
20241030,191600,465251720,6890,6890,6890,6890,0
20241030,191500,465251720,6890,6890,6890,6890,0
20241030,191400,465251720,6890,6890,6890,6890,0
20241030,191300,465251720,6890,6890,6890,6890,0
20241030,191200,465251720,6890,6890,6890,6890,0
20241030,191100,465251720,6890,6890,6890,6890,0
20241030,191000,465251720,6890,6890,6890,6890,0
20241030,190900,465251720,6890,6890,6890,6890,0
20241030,190800,465251720,6890,6890,6890,6890,0
20241030,190700,465251720,6890,6890,6890,6890,0
20241030,190600,465251720,6890,6890,6890,6890,0
20241030,190500,465251720,6890,6890,6890,6890,0
20241030,190400,465251720,6890,6890,6890,6890,0
20241030,190300,465251720,6890,6890,6890,6890,0
20241030,190200,465251720,6890,6890,6890,6890,0
20241030,190100,465251720,6890,6890,6890,6890,0
20241030,190000,465251720,6890,6890,6890,6890,0
20241030,185900,465251720,6890,6890,6890,6890,861
20241030,185800,465251720,6890,6890,6890,6890,0
20241030,185700,465251720,6890,6890,6890,6890,0
20241030,185600,465251720,6890,6890,6890,6890,0
20241030,185500,465251720,6890,6890,6890,6890,0
20241030,185400,465251720,6890,6890,6890,6890,0
20241030,185300,465251720,6890,6890,6890,6890,0
20241030,185200,465251720,6890,6890,6890,6890,0
20241030,185100,465251720,6890,6890,6890,6890,0
20241030,185000,465251720,6890,6890,6890,6890,0
20241030,184900,465251720,6890,6890,6890,6890,0
20241030,184800,465251720,6890,6890,6890,6890,0
20241030,184700,465251720,6890,6890,6890,6890,0
20241030,184600,465251720,6890,6890,6890,6890,0
20241030,184500,465251720,6890,6890,6890,6890,0
20241030,184400,465251720,6890,6890,6890,6890,0
20241030,184300,465251720,6890,6890,6890,6890,0
20241030,184200,465251720,6890,6890,6890,6890,0
20241030,184100,465251720,6890,6890,6890,6890,0
20241030,184000,465251720,6890,6890,6890,6890,0
20241030,183900,465251720,6890,6890,6890,6890,0
20241030,183800,465251720,6890,6890,6890,6890,0
20241030,183700,465251720,6890,6890,6890,6890,0
20241030,183600,465251720,6890,6890,6890,6890,0
20241030,183500,465251720,6890,6890,6890,6890,0
20241030,183400,465251720,6890,6890,6890,6890,0
20241030,183300,465251720,6890,6890,6890,6890,0
20241030,183200,465251720,6890,6890,6890,6890,0
20241030,183100,465251720,6890,6890,6890,6890,0
20241030,183000,465251720,6890,6890,6890,6890,0
20241030,182900,465251720,6890,6890,6890,6890,861
20241030,182800,465251720,6890,6890,6890,6890,0
20241030,182700,465251720,6890,6890,6890,6890,0
20241030,182600,465251720,6890,6890,6890,6890,0
20241030,182500,465251720,6890,6890,6890,6890,0
20241030,182400,465251720,6890,6890,6890,6890,0
20241030,182300,465251720,6890,6890,6890,6890,0
20241030,182200,465251720,6890,6890,6890,6890,0
20241030,182100,465251720,6890,6890,6890,6890,0
20241030,182000,465251720,6890,6890,6890,6890,0
20241030,181900,465251720,6890,6890,6890,6890,0
20241030,181800,465251720,6890,6890,6890,6890,0
20241030,181700,465251720,6890,6890,6890,6890,0
20241030,181600,465251720,6890,6890,6890,6890,0
20241030,181500,465251720,6890,6890,6890,6890,0
20241030,181400,465251720,6890,6890,6890,6890,0
20241030,181300,465251720,6890,6890,6890,6890,0
20241030,181200,465251720,6890,6890,6890,6890,0
20241030,181100,465251720,6890,6890,6890,6890,0
20241030,181000,465251720,6890,6890,6890,6890,0
20241030,180900,465251720,6890,6890,6890,6890,0
20241030,180800,465251720,6890,6890,6890,6890,0
20241030,180700,465251720,6890,6890,6890,6890,0
20241030,180600,465251720,6890,6890,6890,6890,0
20241030,180500,465251720,6890,6890,6890,6890,0
20241030,180400,465251720,6890,6890,6890,6890,0
20241030,180300,465251720,6890,6890,6890,6890,0
20241030,180200,465251720,6890,6890,6890,6890,0
20241030,180100,465251720,6890,6890,6890,6890,0
20241030,180000,465251720,6890,6890,6890,6890,0
20241030,175900,465251720,6890,6890,6890,6890,861
20241030,175800,465251720,6890,6890,6890,6890,0
20241030,175700,465251720,6890,6890,6890,6890,0
20241030,175600,465251720,6890,6890,6890,6890,0
20241030,175500,465251720,6890,6890,6890,6890,0
20241030,175400,465251720,6890,6890,6890,6890,0
20241030,175300,465251720,6890,6890,6890,6890,0
20241030,175200,465251720,6890,6890,6890,6890,0
20241030,175100,465251720,6890,6890,6890,6890,0
20241030,175000,465251720,6890,6890,6890,6890,0
20241030,174900,465251720,6890,6890,6890,6890,0
20241030,174800,465251720,6890,6890,6890,6890,0
20241030,174700,465251720,6890,6890,6890,6890,0
20241030,174600,465251720,6890,6890,6890,6890,0
20241030,174500,465251720,6890,6890,6890,6890,0
20241030,174400,465251720,6890,6890,6890,6890,0
20241030,174300,465251720,6890,6890,6890,6890,0
20241030,174200,465251720,6890,6890,6890,6890,0
20241030,174100,465251720,6890,6890,6890,6890,0
20241030,174000,465251720,6890,6890,6890,6890,0
20241030,173900,465251720,6890,6890,6890,6890,0
20241030,173800,465251720,6890,6890,6890,6890,0
20241030,173700,465251720,6890,6890,6890,6890,0
20241030,173600,465251720,6890,6890,6890,6890,0
20241030,173500,465251720,6890,6890,6890,6890,0
20241030,173400,465251720,6890,6890,6890,6890,0
20241030,173300,465251720,6890,6890,6890,6890,0
20241030,173200,465251720,6890,6890,6890,6890,0
20241030,173100,465251720,6890,6890,6890,6890,0
20241030,173000,465251720,6890,6890,6890,6890,0
20241030,172900,465251720,6890,6890,6890,6890,861
20241030,172800,465251720,6890,6890,6890,6890,0
20241030,172700,465251720,6890,6890,6890,6890,0
20241030,172600,465251720,6890,6890,6890,6890,0
20241030,172500,465251720,6890,6890,6890,6890,0
20241030,172400,465251720,6890,6890,6890,6890,0
20241030,172300,465251720,6890,6890,6890,6890,0
20241030,172200,465251720,6890,6890,6890,6890,0
20241030,172100,465251720,6890,6890,6890,6890,0
20241030,172000,465251720,6890,6890,6890,6890,0
20241030,171900,465251720,6890,6890,6890,6890,0
20241030,171800,465251720,6890,6890,6890,6890,0
20241030,171700,465251720,6890,6890,6890,6890,0
20241030,171600,465251720,6890,6890,6890,6890,0
20241030,171500,465251720,6890,6890,6890,6890,0
20241030,171400,465251720,6890,6890,6890,6890,0
20241030,171300,465251720,6890,6890,6890,6890,0
20241030,171200,465251720,6890,6890,6890,6890,0
20241030,171100,465251720,6890,6890,6890,6890,0
20241030,171000,465251720,6890,6890,6890,6890,0
20241030,170900,465251720,6890,6890,6890,6890,0
20241030,170800,465251720,6890,6890,6890,6890,0
20241030,170700,465251720,6890,6890,6890,6890,0
20241030,170600,465251720,6890,6890,6890,6890,0
20241030,170500,465251720,6890,6890,6890,6890,0
20241030,170400,465251720,6890,6890,6890,6890,0
20241030,170300,465251720,6890,6890,6890,6890,0
20241030,170200,465251720,6890,6890,6890,6890,0
20241030,170100,465251720,6890,6890,6890,6890,0
20241030,170000,465251720,6890,6890,6890,6890,0
20241030,165900,465251720,6890,6890,6890,6890,861
20241030,165800,465251720,6890,6890,6890,6890,0
20241030,165700,465251720,6890,6890,6890,6890,0
20241030,165600,465251720,6890,6890,6890,6890,0
20241030,165500,465251720,6890,6890,6890,6890,0
20241030,165400,465251720,6890,6890,6890,6890,0
20241030,165300,465251720,6890,6890,6890,6890,0
20241030,165200,465251720,6890,6890,6890,6890,0
20241030,165100,465251720,6890,6890,6890,6890,0
20241030,165000,465251720,6890,6890,6890,6890,0
20241030,164900,465251720,6890,6890,6890,6890,0
20241030,164800,465251720,6890,6890,6890,6890,0
20241030,164700,465251720,6890,6890,6890,6890,0
20241030,164600,465251720,6890,6890,6890,6890,0
20241030,164500,465251720,6890,6890,6890,6890,0
20241030,164400,465251720,6890,6890,6890,6890,0
20241030,164300,465251720,6890,6890,6890,6890,0
20241030,164200,465251720,6890,6890,6890,6890,0
20241030,164100,465251720,6890,6890,6890,6890,0
20241030,164000,465251720,6890,6890,6890,6890,0
20241030,163900,465251720,6890,6890,6890,6890,0
20241030,163800,465251720,6890,6890,6890,6890,0
20241030,163700,465251720,6890,6890,6890,6890,0
20241030,163600,465251720,6890,6890,6890,6890,0
20241030,163500,465251720,6890,6890,6890,6890,0
20241030,163400,465251720,6890,6890,6890,6890,0
20241030,163300,465251720,6890,6890,6890,6890,0
20241030,163200,465251720,6890,6890,6890,6890,0
20241030,163100,465251720,6890,6890,6890,6890,0
20241030,163000,465251720,6890,6890,6890,6890,0
20241030,162900,465251720,6890,6890,6890,6890,861
20241030,162800,465251720,6890,6890,6890,6890,0
20241030,162700,465251720,6890,6890,6890,6890,0
20241030,162600,465251720,6890,6890,6890,6890,0
20241030,162500,465251720,6890,6890,6890,6890,0
20241030,162400,465251720,6890,6890,6890,6890,0
20241030,162300,465251720,6890,6890,6890,6890,0
20241030,162200,465251720,6890,6890,6890,6890,0
20241030,162100,465251720,6890,6890,6890,6890,0
20241030,162000,465251720,6890,6890,6890,6890,0
20241030,161900,465251720,6890,6890,6890,6890,0
20241030,161800,465251720,6890,6890,6890,6890,0
20241030,161700,465251720,6890,6890,6890,6890,0
20241030,161600,465251720,6890,6890,6890,6890,0
20241030,161500,465251720,6890,6890,6890,6890,0
20241030,161400,465251720,6890,6890,6890,6890,0
20241030,161300,465251720,6890,6890,6890,6890,0
20241030,161200,465251720,6890,6890,6890,6890,0
20241030,161100,465251720,6890,6890,6890,6890,0
20241030,161000,465251720,6890,6890,6890,6890,0
20241030,160900,465251720,6890,6890,6890,6890,0
20241030,160800,465251720,6890,6890,6890,6890,0
20241030,160700,465251720,6890,6890,6890,6890,0
20241030,160600,465251720,6890,6890,6890,6890,0
20241030,160500,465251720,6890,6890,6890,6890,0
20241030,160400,465251720,6890,6890,6890,6890,0
20241030,160300,465251720,6890,6890,6890,6890,0
20241030,160200,465251720,6890,6890,6890,6890,0
20241030,160100,465251720,6890,6890,6890,6890,0
20241030,160000,465251720,6890,6890,6890,6890,0
20241030,155900,465251720,6890,6890,6890,6890,861
20241030,155800,465251720,6890,6890,6890,6890,0
20241030,155700,465251720,6890,6890,6890,6890,0
20241030,155600,465251720,6890,6890,6890,6890,0
20241030,155500,465251720,6890,6890,6890,6890,0
20241030,155400,465251720,6890,6890,6890,6890,0
20241030,155300,465251720,6890,6890,6890,6890,0
20241030,155200,465251720,6890,6890,6890,6890,0
20241030,155100,465251720,6890,6890,6890,6890,0
20241030,155000,465251720,6890,6890,6890,6890,0
20241030,154900,465251720,6890,6890,6890,6890,0
20241030,154800,465251720,6890,6890,6890,6890,0
20241030,154700,465251720,6890,6890,6890,6890,0
20241030,154600,465251720,6890,6890,6890,6890,0
20241030,154500,465251720,6890,6890,6890,6890,0
20241030,154400,465251720,6890,6890,6890,6890,0
20241030,154300,465251720,6890,6890,6890,6890,0
20241030,154200,465251720,6890,6890,6890,6890,0
20241030,154100,465251720,6890,6890,6890,6890,0
20241030,154000,465251720,6890,6890,6890,6890,0
20241030,153900,465251720,6890,6890,6890,6890,0
20241030,153800,465251720,6890,6890,6890,6890,0
20241030,153700,465251720,6890,6890,6890,6890,0
20241030,153600,465251720,6890,6890,6890,6890,0
20241030,153500,465251720,6890,6890,6890,6890,0
20241030,153400,465251720,6890,6890,6890,6890,0
20241030,153300,465251720,6890,6890,6890,6890,0
20241030,153200,465251720,6890,6890,6890,6890,0
20241030,153100,465251720,6890,6890,6890,6890,0
20241030,153000,465251720,6890,6890,6890,6890,861
20241030,152900,459319430,6830,6830,6830,6830,0
20241030,152800,459319430,6830,6830,6830,6830,0
20241030,152700,459319430,6830,6830,6830,6830,0
20241030,152600,459319430,6830,6830,6830,6830,0
20241030,152500,459319430,6830,6830,6830,6830,0
20241030,152400,459319430,6830,6830,6830,6830,0
20241030,152300,459319430,6830,6830,6830,6830,0
20241030,152200,459319430,6830,6830,6830,6830,0
20241030,152100,459319430,6830,6830,6830,6830,0
20241030,152000,459319430,6830,6830,6830,6830,0
20241030,151900,459319430,6830,6830,6830,6820,219
20241030,151800,457824420,6830,6820,6830,6820,73
20241030,151700,457325840,6840,6840,6840,6840,0
20241030,151600,457325840,6840,6840,6840,6840,0
20241030,151500,457325840,6840,6840,6840,6840,10
20241030,151400,457257440,6820,6820,6820,6820,64
20241030,151300,456820960,6820,6820,6820,6820,0
20241030,151200,456820960,6820,6820,6820,6820,0
20241030,151100,456820960,6820,6820,6820,6820,0
20241030,151000,456820960,6820,6820,6830,6810,626
20241030,150900,452553330,6810,6810,6810,6810,0
20241030,150800,452553330,6810,6810,6810,6810,0
20241030,150700,452553330,6810,6810,6810,6810,288
20241030,150600,450592050,6810,6820,6820,6810,250
20241030,150500,448888170,6820,6820,6820,6820,0
20241030,150400,448888170,6820,6820,6820,6820,108
20241030,150300,448151610,6820,6820,6820,6820,66
20241030,150200,447701490,6830,6830,6830,6830,15
20241030,150100,447599040,6830,6830,6830,6830,4
20241030,150000,447571720,6850,6850,6850,6850,0
20241030,145900,447571720,6850,6850,6850,6850,0
20241030,145800,447571720,6850,6850,6850,6850,1
20241030,145700,447564870,6840,6840,6840,6840,0
20241030,145600,447564870,6840,6840,6840,6840,0
20241030,145500,447564870,6840,6840,6840,6840,0
20241030,145400,447564870,6840,6840,6840,6840,40
20241030,145300,447291270,6850,6850,6850,6850,0
20241030,145200,447291270,6850,6850,6850,6850,0
20241030,145100,447291270,6850,6850,6850,6850,0
20241030,145000,447291270,6850,6850,6850,6850,0
20241030,144900,447291270,6850,6850,6850,6850,1
20241030,144800,447284420,6830,6830,6830,6830,3
20241030,144700,447263930,6840,6840,6840,6840,12
20241030,144600,447181850,6840,6840,6840,6840,9
20241030,144500,447120290,6830,6830,6830,6830,3
20241030,144400,447099800,6840,6840,6840,6840,0
20241030,144300,447099800,6840,6840,6840,6840,1
20241030,144200,447092960,6830,6830,6830,6830,0
20241030,144100,447092960,6830,6830,6830,6830,1
20241030,144000,447086130,6840,6840,6840,6840,1
20241030,143900,447079290,6810,6830,6830,6810,54
20241030,143800,446710860,6830,6830,6830,6820,8
20241030,143700,446656230,6820,6830,6830,6820,250
20241030,143600,444951220,6830,6830,6830,6830,0
20241030,143500,444951220,6830,6830,6830,6830,0
20241030,143400,444951220,6830,6840,6840,6830,3
20241030,143300,444930720,6810,6830,6840,6810,1158
20241030,143200,437036900,6830,6830,6840,6830,319
20241030,143100,434855830,6840,6860,6860,6840,126
20241030,143000,433993550,6860,6860,6860,6860,5
20241030,142900,433959250,6890,6890,6890,6890,1
20241030,142800,433952360,6890,6890,6890,6890,34
20241030,142700,433718100,6860,6860,6860,6860,25
20241030,142600,433546600,6860,6860,6860,6860,50
20241030,142500,433203600,6860,6880,6880,6860,613
20241030,142400,428998400,6900,6900,6900,6900,7
20241030,142300,428950100,6900,6870,6900,6870,6
20241030,142200,428908850,6870,6870,6870,6870,0
20241030,142100,428908850,6870,6870,6870,6870,2
20241030,142000,428895110,6870,6870,6870,6870,21
20241030,141900,428750840,6870,6870,6870,6870,57
20241030,141800,428359250,6900,6860,6900,6860,30
20241030,141700,428152890,6880,6860,6880,6860,66
20241030,141600,427700110,6860,6860,6860,6860,10
20241030,141500,427631510,6880,6860,6880,6860,172
20241030,141400,426448170,6880,6870,6880,6870,590
20241030,141300,422392960,6860,6840,6860,6840,309
20241030,141200,420274340,6870,6830,6870,6820,447
20241030,141100,417223520,6840,6840,6840,6840,528
20241030,141000,413612000,6830,6870,6870,6830,84
20241030,140900,413037860,6900,6900,6900,6900,0
20241030,140800,413037860,6900,6850,6900,6850,37
20241030,140700,412784360,6910,6870,6910,6850,430
20241030,140600,409836150,6860,6860,6860,6860,24
20241030,140500,409671510,6860,6880,6880,6860,91
20241030,140400,409047130,6920,6920,6920,6920,46
20241030,140300,408728810,6860,6870,6870,6860,515
20241030,140200,405195360,6870,6900,6930,6870,19
20241030,140100,405064630,6860,6910,6910,6860,208
20241030,140000,403632520,6950,6850,6950,6850,736
20241030,135900,398561910,6840,6850,6870,6830,271
20241030,135800,396708010,6870,6890,6890,6830,4824
20241030,135700,363678850,6880,6940,6940,6880,457
20241030,135600,360530010,6940,7000,7000,6920,79
20241030,135500,359977910,7000,6850,7000,6820,3873
20241030,135400,333344500,6840,7050,7060,6830,4954
20241030,135300,298951290,7060,7060,7120,6980,7808
20241030,135200,244075590,7060,7160,7200,7030,11529
20241030,135100,161716220,7230,6820,7250,6820,13331
20241030,135000,66863270,6850,6850,6850,6850,0
20241030,134900,66863270,6850,6850,6850,6850,30
20241030,134800,66657770,6850,6850,6850,6850,0
20241030,134700,66657770,6850,6850,6850,6850,0
20241030,134600,66657770,6850,6850,6850,6850,1
20241030,134500,66650920,6820,6820,6820,6820,0
20241030,134400,66650920,6820,6820,6820,6820,0
20241030,134300,66650920,6820,6820,6820,6820,0
20241030,134200,66650920,6820,6820,6820,6820,2
20241030,134100,66637280,6840,6840,6840,6840,0
20241030,134000,66637280,6840,6840,6840,6840,0
20241030,133900,66637280,6840,6840,6840,6840,376
20241030,133800,64065440,6840,6840,6840,6840,0
20241030,133700,64065440,6840,6840,6840,6840,0
20241030,133600,64065440,6840,6840,6840,6840,0
20241030,133500,64065440,6840,6840,6840,6840,0
20241030,133400,64065440,6840,6840,6840,6840,0
20241030,133300,64065440,6840,6840,6840,6840,0
20241030,133200,64065440,6840,6840,6840,6840,0
20241030,133100,64065440,6840,6840,6840,6840,0
20241030,133000,64065440,6840,6840,6840,6840,0
20241030,132900,64065440,6840,6840,6840,6840,0
20241030,132800,64065440,6840,6840,6840,6840,0
20241030,132700,64065440,6840,6840,6840,6840,555
20241030,132600,60269240,6830,6830,6830,6830,0
20241030,132500,60269240,6830,6830,6830,6830,0
20241030,132400,60269240,6830,6830,6830,6830,0
20241030,132300,60269240,6830,6830,6830,6830,0
20241030,132200,60269240,6830,6830,6830,6830,0
20241030,132100,60269240,6830,6830,6830,6830,0
20241030,132000,60269240,6830,6830,6830,6830,0
20241030,131900,60269240,6830,6830,6830,6830,0
20241030,131800,60269240,6830,6820,6830,6820,273
20241030,131700,58405280,6820,6820,6820,6820,0
20241030,131600,58405280,6820,6820,6820,6820,0
20241030,131500,58405280,6820,6820,6820,6820,0
20241030,131400,58405280,6820,6820,6820,6820,0
20241030,131300,58405280,6820,6820,6820,6820,2
20241030,131200,58391640,6820,6820,6820,6820,0
20241030,131100,58391640,6820,6820,6820,6820,0
20241030,131000,58391640,6820,6820,6820,6820,0
20241030,130900,58391640,6820,6820,6820,6820,0
20241030,130800,58391640,6820,6820,6820,6820,0
20241030,130700,58391640,6820,6820,6820,6820,5
20241030,130600,58357540,6770,6770,6770,6770,0
20241030,130500,58357540,6770,6770,6770,6770,0
20241030,130400,58357540,6770,6770,6770,6770,0
20241030,130300,58357540,6770,6770,6770,6770,0
20241030,130200,58357540,6770,6770,6780,6770,157
20241030,130100,57294450,6770,6770,6770,6770,0
20241030,130000,57294450,6770,6770,6770,6770,1
20241030,125900,57287680,6760,6790,6790,6760,370
20241030,125800,54779150,6790,6790,6790,6790,2
20241030,125700,54765570,6800,6800,6800,6800,83
20241030,125600,54201170,6780,6790,6790,6780,695
20241030,125500,49489010,6780,6780,6780,6780,0
20241030,125400,49489010,6780,6780,6780,6780,0
20241030,125300,49489010,6780,6780,6780,6780,500
20241030,125200,46099010,6780,6780,6780,6780,100
20241030,125100,45421010,6800,6800,6800,6800,0
20241030,125000,45421010,6800,6800,6800,6800,1
20241030,124900,45414210,6830,6830,6830,6830,0
20241030,124800,45414210,6830,6830,6830,6830,0
20241030,124700,45414210,6830,6830,6830,6830,0
20241030,124600,45414210,6830,6830,6830,6830,0
20241030,124500,45414210,6830,6830,6830,6830,0
20241030,124400,45414210,6830,6830,6830,6830,0
20241030,124300,45414210,6830,6830,6830,6830,0
20241030,124200,45414210,6830,6830,6830,6830,0
20241030,124100,45414210,6830,6830,6830,6830,0
20241030,124000,45414210,6830,6830,6830,6830,6
20241030,123900,45373230,6820,6820,6820,6820,0
20241030,123800,45373230,6820,6820,6820,6820,1
20241030,123700,45366410,6820,6820,6820,6820,0
20241030,123600,45366410,6820,6820,6820,6820,4
20241030,123500,45339130,6790,6790,6790,6790,294
20241030,123400,43342870,6770,6770,6770,6770,0
20241030,123300,43342870,6770,6770,6770,6770,0
20241030,123200,43342870,6770,6770,6770,6770,1
20241030,123100,43336100,6770,6790,6790,6770,40
20241030,123000,43064710,6770,6770,6770,6770,0
20241030,122900,43064710,6770,6770,6770,6770,0
20241030,122800,43064710,6770,6770,6770,6770,0
20241030,122700,43064710,6770,6770,6770,6770,0
20241030,122600,43064710,6770,6770,6770,6770,0
20241030,122500,43064710,6770,6770,6770,6770,0
20241030,122400,43064710,6770,6770,6770,6770,0
20241030,122300,43064710,6770,6770,6770,6770,0
20241030,122200,43064710,6770,6830,6840,6770,864
20241030,122100,37211420,6830,6830,6830,6830,0
20241030,122000,37211420,6830,6830,6830,6830,14
20241030,121900,37115800,6840,6840,6840,6840,0
20241030,121800,37115800,6840,6840,6840,6840,0
20241030,121700,37115800,6840,6840,6840,6840,0
20241030,121600,37115800,6840,6840,6840,6840,0
20241030,121500,37115800,6840,6840,6840,6840,0
20241030,121400,37115800,6840,6840,6840,6840,0
20241030,121300,37115800,6840,6840,6840,6840,0
20241030,121200,37115800,6840,6840,6840,6840,13
20241030,121100,37026880,6840,6840,6840,6840,0
20241030,121000,37026880,6840,6840,6840,6840,0
20241030,120900,37026880,6840,6830,6840,6830,300
20241030,120800,34975820,6830,6830,6830,6830,0
20241030,120700,34975820,6830,6830,6830,6830,0
20241030,120600,34975820,6830,6830,6830,6830,6
20241030,120500,34934840,6820,6820,6820,6820,0
20241030,120400,34934840,6820,6820,6820,6820,0
20241030,120300,34934840,6820,6820,6820,6820,0
20241030,120200,34934840,6820,6820,6820,6820,4
20241030,120100,34907560,6780,6780,6780,6780,0
20241030,120000,34907560,6780,6780,6780,6780,0
20241030,115900,34907560,6780,6780,6780,6780,0
20241030,115800,34907560,6780,6780,6780,6780,0
20241030,115700,34907560,6780,6780,6780,6780,0
20241030,115600,34907560,6780,6780,6780,6780,0
20241030,115500,34907560,6780,6780,6780,6780,0
20241030,115400,34907560,6780,6780,6780,6780,0
20241030,115300,34907560,6780,6780,6780,6780,0
20241030,115200,34907560,6780,6780,6780,6780,1
20241030,115100,34900780,6780,6780,6780,6780,0
20241030,115000,34900780,6780,6780,6780,6780,0
20241030,114900,34900780,6780,6780,6780,6780,0
20241030,114800,34900780,6780,6780,6780,6780,0
20241030,114700,34900780,6780,6780,6780,6780,0
20241030,114600,34900780,6780,6780,6780,6780,0
20241030,114500,34900780,6780,6780,6780,6780,0
20241030,114400,34900780,6780,6780,6780,6780,549
20241030,114300,31178560,6780,6780,6780,6780,300
20241030,114200,29144560,6770,6770,6770,6770,0
20241030,114100,29144560,6770,6770,6770,6770,0
20241030,114000,29144560,6770,6770,6770,6770,0
20241030,113900,29144560,6770,6770,6770,6770,100
20241030,113800,28467560,6780,6780,6780,6780,0
20241030,113700,28467560,6780,6780,6780,6780,0
20241030,113600,28467560,6780,6780,6780,6780,0
20241030,113500,28467560,6780,6780,6780,6780,0
20241030,113400,28467560,6780,6780,6780,6780,9
20241030,113300,28406540,6780,6780,6780,6780,352
20241030,113200,26019980,6780,6780,6780,6780,0
20241030,113100,26019980,6780,6800,6800,6780,294
20241030,113000,24026240,6810,6810,6810,6810,906
20241030,112900,17856380,6810,6810,6810,6810,0
20241030,112800,17856380,6810,6810,6810,6810,0
20241030,112700,17856380,6810,6810,6810,6810,2
20241030,112600,17842760,6810,6810,6810,6810,0
20241030,112500,17842760,6810,6810,6810,6810,0
20241030,112400,17842760,6810,6810,6810,6810,1
20241030,112300,17835950,6830,6830,6830,6830,0
20241030,112200,17835950,6830,6830,6830,6830,0
20241030,112100,17835950,6830,6830,6830,6830,0
20241030,112000,17835950,6830,6830,6830,6830,0
20241030,111900,17835950,6830,6830,6830,6830,0
20241030,111800,17835950,6830,6830,6830,6830,1
20241030,111700,17829120,6780,6780,6780,6780,0
20241030,111600,17829120,6780,6780,6780,6780,0
20241030,111500,17829120,6780,6780,6780,6780,0
20241030,111400,17829120,6780,6780,6780,6780,0
20241030,111300,17829120,6780,6780,6780,6780,0
20241030,111200,17829120,6780,6780,6780,6780,0
20241030,111100,17829120,6780,6780,6780,6780,0
20241030,111000,17829120,6780,6780,6780,6780,0
20241030,110900,17829120,6780,6780,6780,6780,0
20241030,110800,17829120,6780,6780,6780,6780,0
20241030,110700,17829120,6780,6780,6780,6780,0
20241030,110600,17829120,6780,6780,6780,6780,0
20241030,110500,17829120,6780,6780,6780,6780,0
20241030,110400,17829120,6780,6780,6780,6780,0
20241030,110300,17829120,6780,6780,6780,6780,0
20241030,110200,17829120,6780,6780,6780,6780,0
20241030,110100,17829120,6780,6820,6820,6780,137
20241030,110000,16899900,6840,6840,6840,6840,20
20241030,105900,16763100,6830,6830,6830,6830,0
20241030,105800,16763100,6830,6830,6830,6830,1
20241030,105700,16756270,6830,6820,6830,6820,36
20241030,105600,16510400,6820,6820,6820,6820,2
20241030,105500,16496760,6780,6780,6780,6780,0
20241030,105400,16496760,6780,6780,6780,6780,2
20241030,105300,16483200,6800,6800,6800,6800,0
20241030,105200,16483200,6800,6800,6800,6800,0
20241030,105100,16483200,6800,6800,6800,6800,0
20241030,105000,16483200,6800,6800,6800,6800,0
20241030,104900,16483200,6800,6800,6800,6800,0
20241030,104800,16483200,6800,6800,6800,6800,0
20241030,104700,16483200,6800,6800,6800,6800,0
20241030,104600,16483200,6800,6800,6800,6800,101
20241030,104500,15796400,6840,6840,6840,6840,0
20241030,104400,15796400,6840,6830,6840,6830,8
20241030,104300,15741730,6830,6830,6830,6830,0
20241030,104200,15741730,6830,6830,6830,6830,0
20241030,104100,15741730,6830,6810,6830,6810,815
20241030,104000,10184820,6800,6790,6800,6790,81
20241030,103900,9634030,6790,6770,6790,6770,3
20241030,103800,9613690,6760,6760,6760,6760,0
20241030,103700,9613690,6760,6760,6760,6760,0
20241030,103600,9613690,6760,6760,6760,6760,0
20241030,103500,9613690,6760,6760,6760,6760,0
20241030,103400,9613690,6760,6760,6760,6760,0
20241030,103300,9613690,6760,6760,6760,6760,0
20241030,103200,9613690,6760,6760,6760,6760,0
20241030,103100,9613690,6760,6760,6760,6760,0
20241030,103000,9613690,6760,6760,6760,6760,0
20241030,102900,9613690,6760,6760,6760,6760,0
20241030,102800,9613690,6760,6760,6760,6760,0
20241030,102700,9613690,6760,6760,6760,6760,0
20241030,102600,9613690,6760,6760,6760,6760,0
20241030,102500,9613690,6760,6760,6760,6760,0
20241030,102400,9613690,6760,6760,6760,6760,0
20241030,102300,9613690,6760,6760,6760,6760,200
20241030,102200,8261690,6760,6800,6800,6760,629
20241030,102100,3996890,6800,6800,6800,6800,0
20241030,102000,3996890,6800,6800,6800,6800,0
20241030,101900,3996890,6800,6800,6800,6800,0
20241030,101800,3996890,6800,6790,6800,6790,5
20241030,101700,3962910,6760,6760,6760,6760,0
20241030,101600,3962910,6760,6760,6760,6760,0
20241030,101500,3962910,6760,6760,6760,6760,0
20241030,101400,3962910,6760,6760,6760,6760,0
20241030,101300,3962910,6760,6790,6790,6760,97
20241030,101200,3306350,6800,6800,6800,6800,0
20241030,101100,3306350,6800,6800,6800,6800,0
20241030,101000,3306350,6800,6800,6800,6800,0
20241030,100900,3306350,6800,6800,6800,6800,0
20241030,100800,3306350,6800,6800,6800,6800,0
20241030,100700,3306350,6800,6800,6800,6800,0
20241030,100600,3306350,6800,6800,6800,6800,1
20241030,100500,3299550,6800,6800,6800,6800,0
20241030,100400,3299550,6800,6800,6800,6800,0
20241030,100300,3299550,6800,6800,6800,6800,1
20241030,100200,3292750,6800,6800,6800,6800,0
20241030,100100,3292750,6800,6800,6800,6800,1
20241030,100000,3285950,6790,6790,6790,6790,0
20241030,095900,3285950,6790,6790,6790,6790,74
20241030,095800,2783490,6750,6750,6750,6750,0
20241030,095700,2783490,6750,6750,6750,6750,0
20241030,095600,2783490,6750,6750,6750,6750,0
20241030,095500,2783490,6750,6750,6750,6750,0
20241030,095400,2783490,6750,6750,6750,6750,0
20241030,095300,2783490,6750,6750,6750,6750,81
20241030,095200,2236740,6750,6750,6750,6750,0
20241030,095100,2236740,6750,6750,6750,6750,0
20241030,095000,2236740,6750,6750,6750,6750,6
20241030,094900,2196240,6750,6750,6750,6750,0
20241030,094800,2196240,6750,6750,6750,6750,0
20241030,094700,2196240,6750,6750,6750,6750,0
20241030,094600,2196240,6750,6750,6750,6750,1
20241030,094500,2189490,6740,6740,6740,6740,0
20241030,094400,2189490,6740,6740,6740,6740,0
20241030,094300,2189490,6740,6740,6740,6740,4
20241030,094200,2162530,6790,6790,6790,6790,2
20241030,094100,2148950,6740,6740,6740,6740,0
20241030,094000,2148950,6740,6740,6740,6740,0
20241030,093900,2148950,6740,6750,6750,6740,7
20241030,093800,2101760,6740,6740,6740,6740,0
20241030,093700,2101760,6740,6740,6740,6740,0
20241030,093600,2101760,6740,6740,6740,6740,0
20241030,093500,2101760,6740,6740,6740,6740,0
20241030,093400,2101760,6740,6740,6740,6740,0
20241030,093300,2101760,6740,6740,6740,6740,0
20241030,093200,2101760,6740,6740,6740,6740,0
20241030,093100,2101760,6740,6740,6740,6740,0
20241030,093000,2101760,6740,6740,6740,6740,0
20241030,092900,2101760,6740,6740,6740,6740,0
20241030,092800,2101760,6740,6740,6740,6740,9
20241030,092700,2041100,6800,6800,6800,6800,0
20241030,092600,2041100,6800,6800,6800,6800,0
20241030,092500,2041100,6800,6800,6800,6800,0
20241030,092400,2041100,6800,6800,6800,6800,0
20241030,092300,2041100,6800,6800,6800,6800,0
20241030,092200,2041100,6800,6800,6800,6800,1
20241030,092100,2034300,6820,6820,6820,6820,0
20241030,092000,2034300,6820,6820,6820,6820,0
20241030,091900,2034300,6820,6820,6820,6820,0
20241030,091800,2034300,6820,6820,6820,6820,0
20241030,091700,2034300,6820,6820,6820,6820,0
20241030,091600,2034300,6820,6820,6820,6820,0
20241030,091500,2034300,6820,6820,6820,6820,0
20241030,091400,2034300,6820,6820,6820,6820,0
20241030,091300,2034300,6820,6820,6820,6820,0
20241030,091200,2034300,6820,6820,6820,6820,3
20241030,091100,2013840,6820,6750,6820,6750,20
20241030,091000,1878440,6750,6750,6750,6750,0
20241030,090900,1878440,6750,6750,6750,6750,23
20241030,090800,1723190,6750,6750,6750,6750,0
20241030,090700,1723190,6750,6750,6750,6750,0
20241030,090600,1723190,6750,6750,6750,6750,102
20241030,090500,1034690,6750,6750,6750,6750,2
20241030,090400,1021190,6680,6680,6680,6680,0
20241030,090300,1021190,6680,6680,6680,6680,68
20241030,090200,566950,6670,6670,6670,6670,0
20241030,090100,566950,6670,6670,6670,6670,0
20241030,090000,566950,6670,6670,6670,6670,85