KissMeData/203690/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203400,423764530,7030,7030,7030,7030,1001
20231030,203300,423764530,7030,7030,7030,7030,0
20231030,203200,423764530,7030,7030,7030,7030,0
20231030,203100,423764530,7030,7030,7030,7030,0
20231030,203000,423764530,7030,7030,7030,7030,0
20231030,202900,423764530,7030,7030,7030,7030,0
20231030,202800,423764530,7030,7030,7030,7030,0
20231030,202700,423764530,7030,7030,7030,7030,0
20231030,202600,423764530,7030,7030,7030,7030,0
20231030,202500,423764530,7030,7030,7030,7030,0
20231030,202400,423764530,7030,7030,7030,7030,0
20231030,202300,423764530,7030,7030,7030,7030,0
20231030,202200,423764530,7030,7030,7030,7030,0
20231030,202100,423764530,7030,7030,7030,7030,0
20231030,202000,423764530,7030,7030,7030,7030,0
20231030,201900,423764530,7030,7030,7030,7030,0
20231030,201800,423764530,7030,7030,7030,7030,0
20231030,201700,423764530,7030,7030,7030,7030,0
20231030,201600,423764530,7030,7030,7030,7030,0
20231030,201500,423764530,7030,7030,7030,7030,0
20231030,201400,423764530,7030,7030,7030,7030,0
20231030,201300,423764530,7030,7030,7030,7030,0
20231030,201200,423764530,7030,7030,7030,7030,0
20231030,201100,423764530,7030,7030,7030,7030,0
20231030,201000,423764530,7030,7030,7030,7030,0
20231030,200900,423764530,7030,7030,7030,7030,0
20231030,200800,423764530,7030,7030,7030,7030,0
20231030,200700,423764530,7030,7030,7030,7030,0
20231030,200600,423764530,7030,7030,7030,7030,0
20231030,200500,423764530,7030,7030,7030,7030,0
20231030,200400,423764530,7030,7030,7030,7030,1001
20231030,200300,423764530,7030,7030,7030,7030,0
20231030,200200,423764530,7030,7030,7030,7030,0
20231030,200100,423764530,7030,7030,7030,7030,0
20231030,200000,423764530,7030,7030,7030,7030,0
20231030,195900,423764530,7030,7030,7030,7030,0
20231030,195800,423764530,7030,7030,7030,7030,0
20231030,195700,423764530,7030,7030,7030,7030,0
20231030,195600,423764530,7030,7030,7030,7030,0
20231030,195500,423764530,7030,7030,7030,7030,0
20231030,195400,423764530,7030,7030,7030,7030,0
20231030,195300,423764530,7030,7030,7030,7030,0
20231030,195200,423764530,7030,7030,7030,7030,0
20231030,195100,423764530,7030,7030,7030,7030,0
20231030,195000,423764530,7030,7030,7030,7030,0
20231030,194900,423764530,7030,7030,7030,7030,0
20231030,194800,423764530,7030,7030,7030,7030,0
20231030,194700,423764530,7030,7030,7030,7030,0
20231030,194600,423764530,7030,7030,7030,7030,0
20231030,194500,423764530,7030,7030,7030,7030,0
20231030,194400,423764530,7030,7030,7030,7030,0
20231030,194300,423764530,7030,7030,7030,7030,0
20231030,194200,423764530,7030,7030,7030,7030,0
20231030,194100,423764530,7030,7030,7030,7030,0
20231030,194000,423764530,7030,7030,7030,7030,0
20231030,193900,423764530,7030,7030,7030,7030,0
20231030,193800,423764530,7030,7030,7030,7030,0
20231030,193700,423764530,7030,7030,7030,7030,0
20231030,193600,423764530,7030,7030,7030,7030,0
20231030,193500,423764530,7030,7030,7030,7030,0
20231030,193400,423764530,7030,7030,7030,7030,1001
20231030,193300,423764530,7030,7030,7030,7030,0
20231030,193200,423764530,7030,7030,7030,7030,0
20231030,193100,423764530,7030,7030,7030,7030,0
20231030,193000,423764530,7030,7030,7030,7030,0
20231030,192900,423764530,7030,7030,7030,7030,0
20231030,192800,423764530,7030,7030,7030,7030,0
20231030,192700,423764530,7030,7030,7030,7030,0
20231030,192600,423764530,7030,7030,7030,7030,0
20231030,192500,423764530,7030,7030,7030,7030,0
20231030,192400,423764530,7030,7030,7030,7030,0
20231030,192300,423764530,7030,7030,7030,7030,0
20231030,192200,423764530,7030,7030,7030,7030,0
20231030,192100,423764530,7030,7030,7030,7030,0
20231030,192000,423764530,7030,7030,7030,7030,0
20231030,191900,423764530,7030,7030,7030,7030,0
20231030,191800,423764530,7030,7030,7030,7030,0
20231030,191700,423764530,7030,7030,7030,7030,0
20231030,191600,423764530,7030,7030,7030,7030,0
20231030,191500,423764530,7030,7030,7030,7030,0
20231030,191400,423764530,7030,7030,7030,7030,0
20231030,191300,423764530,7030,7030,7030,7030,0
20231030,191200,423764530,7030,7030,7030,7030,0
20231030,191100,423764530,7030,7030,7030,7030,0
20231030,191000,423764530,7030,7030,7030,7030,0
20231030,190900,423764530,7030,7030,7030,7030,0
20231030,190800,423764530,7030,7030,7030,7030,0
20231030,190700,423764530,7030,7030,7030,7030,0
20231030,190600,423764530,7030,7030,7030,7030,0
20231030,190500,423764530,7030,7030,7030,7030,0
20231030,190400,423764530,7030,7030,7030,7030,1001
20231030,190300,423764530,7030,7030,7030,7030,0
20231030,190200,423764530,7030,7030,7030,7030,0
20231030,190100,423764530,7030,7030,7030,7030,0
20231030,190000,423764530,7030,7030,7030,7030,0
20231030,185900,423764530,7030,7030,7030,7030,0
20231030,185800,423764530,7030,7030,7030,7030,0
20231030,185700,423764530,7030,7030,7030,7030,0
20231030,185600,423764530,7030,7030,7030,7030,0
20231030,185500,423764530,7030,7030,7030,7030,0
20231030,185400,423764530,7030,7030,7030,7030,0
20231030,185300,423764530,7030,7030,7030,7030,0
20231030,185200,423764530,7030,7030,7030,7030,0
20231030,185100,423764530,7030,7030,7030,7030,0
20231030,185000,423764530,7030,7030,7030,7030,0
20231030,184900,423764530,7030,7030,7030,7030,0
20231030,184800,423764530,7030,7030,7030,7030,0
20231030,184700,423764530,7030,7030,7030,7030,0
20231030,184600,423764530,7030,7030,7030,7030,0
20231030,184500,423764530,7030,7030,7030,7030,0
20231030,184400,423764530,7030,7030,7030,7030,0
20231030,184300,423764530,7030,7030,7030,7030,0
20231030,184200,423764530,7030,7030,7030,7030,0
20231030,184100,423764530,7030,7030,7030,7030,0
20231030,184000,423764530,7030,7030,7030,7030,0
20231030,183900,423764530,7030,7030,7030,7030,0
20231030,183800,423764530,7030,7030,7030,7030,0
20231030,183700,423764530,7030,7030,7030,7030,0
20231030,183600,423764530,7030,7030,7030,7030,0
20231030,183500,423764530,7030,7030,7030,7030,0
20231030,183400,423764530,7030,7030,7030,7030,1001
20231030,183300,423764530,7030,7030,7030,7030,0
20231030,183200,423764530,7030,7030,7030,7030,0
20231030,183100,423764530,7030,7030,7030,7030,0
20231030,183000,423764530,7030,7030,7030,7030,0
20231030,182900,423764530,7030,7030,7030,7030,0
20231030,182800,423764530,7030,7030,7030,7030,0
20231030,182700,423764530,7030,7030,7030,7030,0
20231030,182600,423764530,7030,7030,7030,7030,0
20231030,182500,423764530,7030,7030,7030,7030,0
20231030,182400,423764530,7030,7030,7030,7030,0
20231030,182300,423764530,7030,7030,7030,7030,0
20231030,182200,423764530,7030,7030,7030,7030,0
20231030,182100,423764530,7030,7030,7030,7030,0
20231030,182000,423764530,7030,7030,7030,7030,0
20231030,181900,423764530,7030,7030,7030,7030,0
20231030,181800,423764530,7030,7030,7030,7030,0
20231030,181700,423764530,7030,7030,7030,7030,0
20231030,181600,423764530,7030,7030,7030,7030,0
20231030,181500,423764530,7030,7030,7030,7030,0
20231030,181400,423764530,7030,7030,7030,7030,0
20231030,181300,423764530,7030,7030,7030,7030,0
20231030,181200,423764530,7030,7030,7030,7030,0
20231030,181100,423764530,7030,7030,7030,7030,0
20231030,181000,423764530,7030,7030,7030,7030,0
20231030,180900,423764530,7030,7030,7030,7030,0
20231030,180800,423764530,7030,7030,7030,7030,0
20231030,180700,423764530,7030,7030,7030,7030,0
20231030,180600,423764530,7030,7030,7030,7030,0
20231030,180500,423764530,7030,7030,7030,7030,0
20231030,180400,423764530,7030,7030,7030,7030,1001
20231030,180300,423764530,7030,7030,7030,7030,0
20231030,180200,423764530,7030,7030,7030,7030,0
20231030,180100,423764530,7030,7030,7030,7030,0
20231030,180000,423764530,7030,7030,7030,7030,0
20231030,175900,423764530,7030,7030,7030,7030,0
20231030,175800,423764530,7030,7030,7030,7030,0
20231030,175700,423764530,7030,7030,7030,7030,0
20231030,175600,423764530,7030,7030,7030,7030,0
20231030,175500,423764530,7030,7030,7030,7030,0
20231030,175400,423764530,7030,7030,7030,7030,0
20231030,175300,423764530,7030,7030,7030,7030,0
20231030,175200,423764530,7030,7030,7030,7030,0
20231030,175100,423764530,7030,7030,7030,7030,0
20231030,175000,423764530,7030,7030,7030,7030,0
20231030,174900,423764530,7030,7030,7030,7030,0
20231030,174800,423764530,7030,7030,7030,7030,0
20231030,174700,423764530,7030,7030,7030,7030,0
20231030,174600,423764530,7030,7030,7030,7030,0
20231030,174500,423764530,7030,7030,7030,7030,0
20231030,174400,423764530,7030,7030,7030,7030,0
20231030,174300,423764530,7030,7030,7030,7030,0
20231030,174200,423764530,7030,7030,7030,7030,0
20231030,174100,423764530,7030,7030,7030,7030,0
20231030,174000,423764530,7030,7030,7030,7030,0
20231030,173900,423764530,7030,7030,7030,7030,0
20231030,173800,423764530,7030,7030,7030,7030,0
20231030,173700,423764530,7030,7030,7030,7030,0
20231030,173600,423764530,7030,7030,7030,7030,0
20231030,173500,423764530,7030,7030,7030,7030,0
20231030,173400,423764530,7030,7030,7030,7030,1001
20231030,173300,423764530,7030,7030,7030,7030,0
20231030,173200,423764530,7030,7030,7030,7030,0
20231030,173100,423764530,7030,7030,7030,7030,0
20231030,173000,423764530,7030,7030,7030,7030,0
20231030,172900,423764530,7030,7030,7030,7030,0
20231030,172800,423764530,7030,7030,7030,7030,0
20231030,172700,423764530,7030,7030,7030,7030,0
20231030,172600,423764530,7030,7030,7030,7030,0
20231030,172500,423764530,7030,7030,7030,7030,0
20231030,172400,423764530,7030,7030,7030,7030,0
20231030,172300,423764530,7030,7030,7030,7030,0
20231030,172200,423764530,7030,7030,7030,7030,0
20231030,172100,423764530,7030,7030,7030,7030,0
20231030,172000,423764530,7030,7030,7030,7030,0
20231030,171900,423764530,7030,7030,7030,7030,0
20231030,171800,423764530,7030,7030,7030,7030,0
20231030,171700,423764530,7030,7030,7030,7030,0
20231030,171600,423764530,7030,7030,7030,7030,0
20231030,171500,423764530,7030,7030,7030,7030,0
20231030,171400,423764530,7030,7030,7030,7030,0
20231030,171300,423764530,7030,7030,7030,7030,0
20231030,171200,423764530,7030,7030,7030,7030,0
20231030,171100,423764530,7030,7030,7030,7030,0
20231030,171000,423764530,7030,7030,7030,7030,0
20231030,170900,423764530,7030,7030,7030,7030,0
20231030,170800,423764530,7030,7030,7030,7030,0
20231030,170700,423764530,7030,7030,7030,7030,0
20231030,170600,423764530,7030,7030,7030,7030,0
20231030,170500,423764530,7030,7030,7030,7030,0
20231030,170400,423764530,7030,7030,7030,7030,1001
20231030,170300,423764530,7030,7030,7030,7030,0
20231030,170200,423764530,7030,7030,7030,7030,0
20231030,170100,423764530,7030,7030,7030,7030,0
20231030,170000,423764530,7030,7030,7030,7030,0
20231030,165900,423764530,7030,7030,7030,7030,0
20231030,165800,423764530,7030,7030,7030,7030,0
20231030,165700,423764530,7030,7030,7030,7030,0
20231030,165600,423764530,7030,7030,7030,7030,0
20231030,165500,423764530,7030,7030,7030,7030,0
20231030,165400,423764530,7030,7030,7030,7030,0
20231030,165300,423764530,7030,7030,7030,7030,0
20231030,165200,423764530,7030,7030,7030,7030,0
20231030,165100,423764530,7030,7030,7030,7030,0
20231030,165000,423764530,7030,7030,7030,7030,0
20231030,164900,423764530,7030,7030,7030,7030,0
20231030,164800,423764530,7030,7030,7030,7030,0
20231030,164700,423764530,7030,7030,7030,7030,0
20231030,164600,423764530,7030,7030,7030,7030,0
20231030,164500,423764530,7030,7030,7030,7030,0
20231030,164400,423764530,7030,7030,7030,7030,0
20231030,164300,423764530,7030,7030,7030,7030,0
20231030,164200,423764530,7030,7030,7030,7030,0
20231030,164100,423764530,7030,7030,7030,7030,0
20231030,164000,423764530,7030,7030,7030,7030,0
20231030,163900,423764530,7030,7030,7030,7030,0
20231030,163800,423764530,7030,7030,7030,7030,0
20231030,163700,423764530,7030,7030,7030,7030,0
20231030,163600,423764530,7030,7030,7030,7030,0
20231030,163500,423764530,7030,7030,7030,7030,0
20231030,163400,423764530,7030,7030,7030,7030,1001
20231030,163300,423764530,7030,7030,7030,7030,0
20231030,163200,423764530,7030,7030,7030,7030,0
20231030,163100,423764530,7030,7030,7030,7030,0
20231030,163000,423764530,7030,7030,7030,7030,0
20231030,162900,423764530,7030,7030,7030,7030,0
20231030,162800,423764530,7030,7030,7030,7030,0
20231030,162700,423764530,7030,7030,7030,7030,0
20231030,162600,423764530,7030,7030,7030,7030,0
20231030,162500,423764530,7030,7030,7030,7030,0
20231030,162400,423764530,7030,7030,7030,7030,0
20231030,162300,423764530,7030,7030,7030,7030,0
20231030,162200,423764530,7030,7030,7030,7030,0
20231030,162100,423764530,7030,7030,7030,7030,0
20231030,162000,423764530,7030,7030,7030,7030,0
20231030,161900,423764530,7030,7030,7030,7030,0
20231030,161800,423764530,7030,7030,7030,7030,0
20231030,161700,423764530,7030,7030,7030,7030,0
20231030,161600,423764530,7030,7030,7030,7030,0
20231030,161500,423764530,7030,7030,7030,7030,0
20231030,161400,423764530,7030,7030,7030,7030,0
20231030,161300,423764530,7030,7030,7030,7030,0
20231030,161200,423764530,7030,7030,7030,7030,0
20231030,161100,423764530,7030,7030,7030,7030,0
20231030,161000,423764530,7030,7030,7030,7030,0
20231030,160900,423764530,7030,7030,7030,7030,0
20231030,160800,423764530,7030,7030,7030,7030,0
20231030,160700,423764530,7030,7030,7030,7030,0
20231030,160600,423764530,7030,7030,7030,7030,0
20231030,160500,423764530,7030,7030,7030,7030,0
20231030,160400,423764530,7030,7030,7030,7030,1001
20231030,160300,423764530,7030,7030,7030,7030,0
20231030,160200,423764530,7030,7030,7030,7030,0
20231030,160100,423764530,7030,7030,7030,7030,0
20231030,160000,423764530,7030,7030,7030,7030,0
20231030,155900,423764530,7030,7030,7030,7030,0
20231030,155800,423764530,7030,7030,7030,7030,0
20231030,155700,423764530,7030,7030,7030,7030,0
20231030,155600,423764530,7030,7030,7030,7030,0
20231030,155500,423764530,7030,7030,7030,7030,0
20231030,155400,423764530,7030,7030,7030,7030,0
20231030,155300,423764530,7030,7030,7030,7030,0
20231030,155200,423764530,7030,7030,7030,7030,0
20231030,155100,423764530,7030,7030,7030,7030,0
20231030,155000,423764530,7030,7030,7030,7030,0
20231030,154900,423764530,7030,7030,7030,7030,0
20231030,154800,423764530,7030,7030,7030,7030,0
20231030,154700,423764530,7030,7030,7030,7030,0
20231030,154600,423764530,7030,7030,7030,7030,0
20231030,154500,423764530,7030,7030,7030,7030,0
20231030,154400,423764530,7030,7030,7030,7030,0
20231030,154300,423764530,7030,7030,7030,7030,0
20231030,154200,423764530,7030,7030,7030,7030,0
20231030,154100,423764530,7030,7030,7030,7030,0
20231030,154000,423764530,7030,7030,7030,7030,0
20231030,153900,423764530,7030,7030,7030,7030,0
20231030,153800,423764530,7030,7030,7030,7030,0
20231030,153700,423764530,7030,7030,7030,7030,0
20231030,153600,423764530,7030,7030,7030,7030,0
20231030,153500,423764530,7030,7030,7030,7030,0
20231030,153400,423764530,7030,7030,7030,7030,1001
20231030,153300,423764530,7030,7030,7030,7030,0
20231030,153200,423764530,7030,7030,7030,7030,0
20231030,153100,423764530,7030,7030,7030,7030,0
20231030,153000,423764530,7030,7030,7030,7030,1001
20231030,152900,416727500,7020,7020,7020,7020,0
20231030,152800,416727500,7020,7020,7020,7020,0
20231030,152700,416727500,7020,7020,7020,7020,0
20231030,152600,416727500,7020,7020,7020,7020,0
20231030,152500,416727500,7020,7020,7020,7020,0
20231030,152400,416727500,7020,7020,7020,7020,0
20231030,152300,416727500,7020,7020,7020,7020,0
20231030,152200,416727500,7020,7020,7020,7020,0
20231030,152100,416727500,7020,7020,7020,7020,0
20231030,152000,416727500,7020,7020,7020,7020,0
20231030,151900,416727500,7020,7020,7020,7020,0
20231030,151800,416727500,7020,7020,7020,7020,96
20231030,151700,416053580,7030,7030,7030,7030,0
20231030,151600,416053580,7030,7030,7030,7030,0
20231030,151500,416053580,7030,7030,7030,7030,1
20231030,151400,416046550,7040,7050,7050,7040,33
20231030,151300,415814220,7040,7040,7040,7040,1
20231030,151200,415807180,7020,7020,7020,7020,0
20231030,151100,415807180,7020,7020,7020,7020,263
20231030,151000,413960920,7020,7020,7020,7020,0
20231030,150900,413960920,7020,7030,7050,7020,141
20231030,150800,412970940,7050,7040,7050,7040,22
20231030,150700,412816020,7040,7050,7050,7040,72
20231030,150600,412308430,7060,7060,7060,7060,0
20231030,150500,412308430,7060,7060,7060,7060,0
20231030,150400,412308430,7060,7060,7060,7060,0
20231030,150300,412308430,7060,7060,7060,7060,0
20231030,150200,412308430,7060,7060,7060,7060,0
20231030,150100,412308430,7060,7060,7060,7060,0
20231030,150000,412308430,7060,7060,7060,7060,0
20231030,145900,412308430,7060,7060,7060,7060,0
20231030,145800,412308430,7060,7050,7060,7050,350
20231030,145700,409838430,7020,7020,7020,7020,3
20231030,145600,409817370,7020,7040,7040,7020,1395
20231030,145500,400023250,7020,7050,7050,7020,1000
20231030,145400,392999610,7020,7060,7060,7020,1000
20231030,145300,385964170,7070,7070,7070,7070,1
20231030,145200,385957100,7080,7080,7080,7080,43
20231030,145100,385652660,7080,7080,7080,7080,0
20231030,145000,385652660,7080,7080,7080,7080,0
20231030,144900,385652660,7080,7080,7080,7080,0
20231030,144800,385652660,7080,7080,7080,7080,13
20231030,144700,385560620,7040,7040,7040,7040,0
20231030,144600,385560620,7040,7040,7040,7040,135
20231030,144500,384610220,7040,7060,7060,7040,65
20231030,144400,384151890,7040,7040,7040,7040,0
20231030,144300,384151890,7040,7070,7070,7040,510
20231030,144200,380561190,7090,7090,7090,7090,0
20231030,144100,380561190,7090,7110,7110,7090,47
20231030,144000,380227490,7100,7100,7100,7100,0
20231030,143900,380227490,7100,7070,7100,7070,11
20231030,143800,380149680,7070,7070,7070,7070,150
20231030,143700,379089180,7060,7060,7060,7060,130
20231030,143600,378171380,7060,7060,7060,7060,0
20231030,143500,378171380,7060,7060,7060,7060,199
20231030,143400,376766440,7040,7040,7040,7040,1
20231030,143300,376759400,7020,7020,7020,7020,50
20231030,143200,376408400,7020,7020,7020,7020,0
20231030,143100,376408400,7020,7020,7020,7020,0
20231030,143000,376408400,7020,7020,7020,7020,0
20231030,142900,376408400,7020,7020,7020,7020,0
20231030,142800,376408400,7020,7020,7020,7020,1
20231030,142700,376401380,7000,7000,7000,7000,1
20231030,142600,376394380,6980,6970,6980,6970,296
20231030,142500,374331250,6970,6960,6970,6960,248
20231030,142400,372602700,6940,6940,6940,6940,0
20231030,142300,372602700,6940,6940,6940,6940,0
20231030,142200,372602700,6940,6940,6940,6940,0
20231030,142100,372602700,6940,6940,6940,6940,110
20231030,142000,371839300,6920,6920,6920,6920,0
20231030,141900,371839300,6920,6900,6920,6900,82
20231030,141800,371272670,6890,6900,6900,6890,54
20231030,141700,370900380,6900,6840,6900,6840,435
20231030,141600,367915450,6830,6830,6830,6830,0
20231030,141500,367915450,6830,6830,6840,6830,364
20231030,141400,365427830,6840,6840,6840,6840,15
20231030,141300,365325230,6860,6860,6860,6860,100
20231030,141200,364639230,6810,6900,6900,6700,5460
20231030,141100,327657780,6900,6900,6900,6900,20
20231030,141000,327519780,6910,6920,6920,6910,178
20231030,140900,326288050,6930,6940,6940,6930,503
20231030,140800,322802250,6950,6950,6950,6950,651
20231030,140700,318277800,6970,6970,6970,6970,0
20231030,140600,318277800,6970,6970,6970,6970,0
20231030,140500,318277800,6970,6970,6970,6970,223
20231030,140400,316723490,6960,6960,6960,6960,0
20231030,140300,316723490,6960,6960,6960,6960,0
20231030,140200,316723490,6960,6960,6960,6960,0
20231030,140100,316723490,6960,6960,6960,6960,0
20231030,140000,316723490,6960,6960,6960,6960,30
20231030,135900,316514690,6970,6970,6970,6970,0
20231030,135800,316514690,6970,6990,6990,6970,145
20231030,135700,315504010,7000,7010,7010,7000,102
20231030,135600,314789000,7010,7010,7010,7010,0
20231030,135500,314789000,7010,7010,7010,7010,50
20231030,135400,314438500,6970,6970,6970,6970,0
20231030,135300,314438500,6970,6970,6970,6970,0
20231030,135200,314438500,6970,6970,6970,6970,3
20231030,135100,314417590,6960,6960,6960,6960,0
20231030,135000,314417590,6960,6960,6960,6960,0
20231030,134900,314417590,6960,6960,6960,6960,0
20231030,134800,314417590,6960,6960,6960,6960,0
20231030,134700,314417590,6960,6960,6960,6960,0
20231030,134600,314417590,6960,6970,6970,6960,122
20231030,134500,313568170,6990,6990,6990,6990,0
20231030,134400,313568170,6990,6990,6990,6990,7
20231030,134300,313519240,6990,6990,6990,6990,0
20231030,134200,313519240,6990,6990,6990,6990,0
20231030,134100,313519240,6990,7010,7010,6990,1582
20231030,134000,302455440,7020,7030,7030,7020,155
20231030,133900,301367330,7030,7030,7030,7030,0
20231030,133800,301367330,7030,7030,7030,7030,0
20231030,133700,301367330,7030,7030,7030,7030,0
20231030,133600,301367330,7030,7030,7030,7030,0
20231030,133500,301367330,7030,7030,7030,7030,0
20231030,133400,301367330,7030,7030,7030,7030,0
20231030,133300,301367330,7030,7030,7030,7030,0
20231030,133200,301367330,7030,7030,7030,7030,0
20231030,133100,301367330,7030,7030,7030,7030,1
20231030,133000,301360300,7000,7000,7000,7000,0
20231030,132900,301360300,7000,7000,7000,7000,0
20231030,132800,301360300,7000,7000,7000,7000,10
20231030,132700,301290300,7000,7010,7010,7000,234
20231030,132600,299651400,7030,7030,7030,7030,3
20231030,132500,299630310,7050,7050,7050,7050,185
20231030,132400,298326060,7050,7070,7070,7050,314
20231030,132300,296109220,7080,7080,7080,7080,0
20231030,132200,296109220,7080,7080,7080,7080,1
20231030,132100,296102140,7060,7060,7060,7060,0
20231030,132000,296102140,7060,7060,7060,7060,0
20231030,131900,296102140,7060,7060,7060,7060,0
20231030,131800,296102140,7060,7060,7060,7060,0
20231030,131700,296102140,7060,7060,7060,7060,0
20231030,131600,296102140,7060,7060,7060,7060,692
20231030,131500,291216620,7040,7100,7100,7040,54
20231030,131400,290835440,7110,7150,7150,7110,218
20231030,131300,289279860,7130,7130,7130,7130,0
20231030,131200,289279860,7130,7130,7130,7130,0
20231030,131100,289279860,7130,7130,7130,7130,0
20231030,131000,289279860,7130,7130,7130,7130,0
20231030,130900,289279860,7130,7130,7130,7130,0
20231030,130800,289279860,7130,7130,7130,7130,0
20231030,130700,289279860,7130,7130,7130,7130,0
20231030,130600,289279860,7130,7130,7130,7130,0
20231030,130500,289279860,7130,7130,7130,7130,0
20231030,130400,289279860,7130,7130,7130,7130,0
20231030,130300,289279860,7130,7130,7130,7130,0
20231030,130200,289279860,7130,7130,7130,7130,0
20231030,130100,289279860,7130,7130,7130,7130,71
20231030,130000,288773630,7130,7130,7130,7130,0
20231030,125900,288773630,7130,7130,7130,7130,0
20231030,125800,288773630,7130,7130,7130,7130,0
20231030,125700,288773630,7130,7130,7130,7130,0
20231030,125600,288773630,7130,7130,7130,7130,0
20231030,125500,288773630,7130,7130,7130,7130,0
20231030,125400,288773630,7130,7130,7130,7130,0
20231030,125300,288773630,7130,7130,7130,7130,0
20231030,125200,288773630,7130,7130,7130,7130,1
20231030,125100,288766500,7180,7180,7180,7180,0
20231030,125000,288766500,7180,7180,7180,7180,0
20231030,124900,288766500,7180,7180,7180,7180,0
20231030,124800,288766500,7180,7180,7180,7180,0
20231030,124700,288766500,7180,7180,7180,7180,0
20231030,124600,288766500,7180,7180,7180,7180,0
20231030,124500,288766500,7180,7180,7180,7180,0
20231030,124400,288766500,7180,7180,7180,7180,25
20231030,124300,288587000,7130,7130,7130,7130,0
20231030,124200,288587000,7130,7130,7130,7130,0
20231030,124100,288587000,7130,7130,7130,7130,0
20231030,124000,288587000,7130,7130,7130,7130,0
20231030,123900,288587000,7130,7130,7130,7130,0
20231030,123800,288587000,7130,7130,7130,7130,0
20231030,123700,288587000,7130,7130,7130,7130,0
20231030,123600,288587000,7130,7130,7130,7130,0
20231030,123500,288587000,7130,7130,7130,7130,0
20231030,123400,288587000,7130,7130,7130,7130,10
20231030,123300,288515700,7130,7130,7130,7130,135
20231030,123200,287553150,7180,7180,7180,7180,0
20231030,123100,287553150,7180,7180,7180,7180,0
20231030,123000,287553150,7180,7180,7180,7180,1
20231030,122900,287545970,7130,7130,7130,7130,0
20231030,122800,287545970,7130,7130,7130,7130,0
20231030,122700,287545970,7130,7130,7130,7130,0
20231030,122600,287545970,7130,7130,7130,7130,0
20231030,122500,287545970,7130,7130,7130,7130,0
20231030,122400,287545970,7130,7130,7130,7130,0
20231030,122300,287545970,7130,7130,7130,7130,0
20231030,122200,287545970,7130,7130,7130,7130,0
20231030,122100,287545970,7130,7130,7130,7130,0
20231030,122000,287545970,7130,7130,7130,7130,0
20231030,121900,287545970,7130,7130,7130,7130,0
20231030,121800,287545970,7130,7180,7180,7130,296
20231030,121700,285432990,7190,7190,7190,7190,0
20231030,121600,285432990,7190,7190,7190,7190,0
20231030,121500,285432990,7190,7190,7190,7190,0
20231030,121400,285432990,7190,7190,7190,7190,1
20231030,121300,285425800,7180,7120,7180,7120,4
20231030,121200,285397200,7100,7080,7100,7080,523
20231030,121100,281686340,7060,7060,7060,7060,0
20231030,121000,281686340,7060,7030,7060,7030,112
20231030,120900,280897840,7020,7020,7020,7020,4
20231030,120800,280869760,7010,7010,7010,7010,11
20231030,120700,280792650,7000,7000,7000,7000,0
20231030,120600,280792650,7000,7000,7000,7000,0
20231030,120500,280792650,7000,7000,7000,7000,0
20231030,120400,280792650,7000,7000,7000,7000,15
20231030,120300,280687650,7000,7000,7000,7000,0
20231030,120200,280687650,7000,7000,7000,7000,0
20231030,120100,280687650,7000,7000,7000,7000,0
20231030,120000,280687650,7000,6990,7000,6990,29
20231030,115900,280484850,6960,6960,6960,6960,0
20231030,115800,280484850,6960,6960,6960,6960,0
20231030,115700,280484850,6960,6960,6960,6960,0
20231030,115600,280484850,6960,6960,6960,6960,0
20231030,115500,280484850,6960,6960,6960,6960,0
20231030,115400,280484850,6960,6960,6960,6960,0
20231030,115300,280484850,6960,6960,6960,6960,0
20231030,115200,280484850,6960,6960,6960,6960,0
20231030,115100,280484850,6960,6960,6960,6960,0
20231030,115000,280484850,6960,6960,6960,6960,0
20231030,114900,280484850,6960,6960,6960,6960,0
20231030,114800,280484850,6960,6960,6960,6960,0
20231030,114700,280484850,6960,6960,6960,6960,97
20231030,114600,279809730,7000,7000,7000,7000,0
20231030,114500,279809730,7000,7000,7000,7000,0
20231030,114400,279809730,7000,6990,7000,6990,288
20231030,114300,277795600,6990,6990,6990,6990,1
20231030,114200,277788610,6980,6980,6980,6980,2
20231030,114100,277774650,6960,6960,6960,6960,18
20231030,114000,277649370,6960,6960,6960,6960,1
20231030,113900,277642410,6920,6920,6920,6920,0
20231030,113800,277642410,6920,6920,6920,6920,193
20231030,113700,276306850,6920,6920,6920,6920,2
20231030,113600,276293010,6920,6920,6920,6920,0
20231030,113500,276293010,6920,6920,6920,6920,0
20231030,113400,276293010,6920,6920,6920,6920,1
20231030,113300,276286090,6920,6920,6920,6920,0
20231030,113200,276286090,6920,6920,6920,6920,0
20231030,113100,276286090,6920,6920,6920,6920,1
20231030,113000,276279170,6930,6920,6930,6920,174
20231030,112900,275074990,6940,6940,6940,6940,0
20231030,112800,275074990,6940,6940,6940,6940,0
20231030,112700,275074990,6940,6940,6940,6940,1
20231030,112600,275068050,6900,6900,6900,6900,200
20231030,112500,273688050,6890,6880,6890,6880,213
20231030,112400,272220610,6870,6870,6870,6870,0
20231030,112300,272220610,6870,6870,6870,6870,0
20231030,112200,272220610,6870,6870,6870,6870,0
20231030,112100,272220610,6870,6880,6880,6870,3
20231030,112000,272199980,6880,6880,6880,6880,0
20231030,111900,272199980,6880,6880,6880,6880,1
20231030,111800,272193100,6870,6880,6880,6870,15
20231030,111700,272090000,6880,6880,6880,6880,0
20231030,111600,272090000,6880,6890,6890,6880,10
20231030,111500,272021150,6880,6890,6890,6880,1499
20231030,111400,261703630,6910,6920,6920,6910,167
20231030,111300,260549650,6920,6920,6920,6920,0
20231030,111200,260549650,6920,6920,6920,6920,0
20231030,111100,260549650,6920,6920,6920,6920,0
20231030,111000,260549650,6920,6900,6920,6900,188
20231030,110900,259252150,6900,6900,6900,6900,0
20231030,110800,259252150,6900,6900,6900,6900,313
20231030,110700,257092450,6930,6940,6940,6930,35
20231030,110600,256849590,6930,6930,6930,6930,200
20231030,110500,255463590,6900,6930,6930,6900,307
20231030,110400,253344900,6940,6940,6940,6940,54
20231030,110300,252970140,6930,6940,6940,6930,175
20231030,110200,251755710,6940,6940,6940,6940,0
20231030,110100,251755710,6940,6940,6940,6940,0
20231030,110000,251755710,6940,6940,6940,6940,262
20231030,105900,249937430,6950,6930,6950,6930,420
20231030,105800,247022810,6930,6930,6930,6930,181
20231030,105700,245768480,6930,6920,6930,6920,400
20231030,105600,242998480,6910,6910,6910,6910,200
20231030,105500,241616480,6900,6900,6900,6900,0
20231030,105400,241616480,6900,6900,6900,6900,0
20231030,105300,241616480,6900,6940,6940,6900,239
20231030,105200,239962670,6960,6950,6960,6950,35
20231030,105100,239719120,6960,6960,6970,6960,320
20231030,105000,237490420,6930,6930,6930,6930,30
20231030,104900,237282520,6930,6990,6990,6930,551
20231030,104800,233446290,7000,7000,7000,7000,1
20231030,104700,233439290,7010,7010,7010,7010,1
20231030,104600,233432280,7010,7010,7010,7010,0
20231030,104500,233432280,7010,6990,7010,6990,961
20231030,104400,226701460,6980,6970,6980,6970,370
20231030,104300,224120850,6970,6970,6970,6970,0
20231030,104200,224120850,6970,6980,6980,6970,30
20231030,104100,223911460,6990,6980,6990,6980,201
20231030,104000,222508470,6980,6970,6980,6970,600
20231030,103900,218324470,6960,6960,6960,6960,428
20231030,103800,215345590,6990,6990,6990,6990,50
20231030,103700,214996090,7000,7000,7000,7000,0
20231030,103600,214996090,7000,7000,7000,7000,0
20231030,103500,214996090,7000,7010,7010,7000,124
20231030,103400,214127970,7010,7020,7020,7010,2
20231030,103300,214113940,7020,7020,7020,7020,1
20231030,103200,214106920,7020,7000,7020,7000,35
20231030,103100,213861720,6990,6970,6990,6970,700
20231030,103000,208975720,6960,6960,6960,6960,100
20231030,102900,208279720,6950,6970,6970,6950,3
20231030,102800,208258840,6940,6940,6940,6940,0
20231030,102700,208258840,6940,6970,6970,6940,1000
20231030,102600,201313590,6980,6960,6980,6950,10
20231030,102500,201244050,6940,6940,6940,6940,0
20231030,102400,201244050,6940,6940,6940,6940,83
20231030,102300,200668030,6940,6940,6940,6940,4
20231030,102200,200640270,6940,6900,6940,6900,486
20231030,102100,197283290,6880,6880,6880,6880,0
20231030,102000,197283290,6880,6880,6880,6880,0
20231030,101900,197283290,6880,6880,6880,6880,0
20231030,101800,197283290,6880,6880,6880,6880,0
20231030,101700,197283290,6880,6880,6880,6880,0
20231030,101600,197283290,6880,6900,6900,6880,179
20231030,101500,196049970,6850,6850,6850,6850,0
20231030,101400,196049970,6850,6900,6900,6850,11
20231030,101300,195974120,6900,6900,6900,6900,10
20231030,101200,195905120,6890,6880,6890,6880,49
20231030,101100,195567720,6850,6850,6850,6850,11
20231030,101000,195492370,6810,6820,6820,6810,200
20231030,100900,194130180,6810,6860,6860,6800,736
20231030,100800,189115750,6850,6880,6880,6850,1459
20231030,100700,179119840,6950,6950,6950,6950,1
20231030,100600,179112890,6890,6920,6920,6890,385
20231030,100500,176455660,6930,6940,6940,6930,3
20231030,100400,176434850,6970,6970,6970,6970,190
20231030,100300,175110550,6940,6950,6950,6940,58
20231030,100200,174708010,6950,6950,6950,6950,12
20231030,100100,174624610,6950,6990,6990,6950,299
20231030,100000,172541250,7000,7000,7000,7000,3
20231030,095900,172520250,6970,6970,6970,6970,0
20231030,095800,172520250,6970,6970,6970,6970,0
20231030,095700,172520250,6970,6990,6990,6970,110
20231030,095600,171753520,6950,6950,6950,6950,0
20231030,095500,171753520,6950,6980,6980,6950,1027
20231030,095400,164600860,6970,6990,7020,6970,1029
20231030,095300,157413970,6950,6950,6950,6950,0
20231030,095200,157413970,6950,6960,6960,6950,496
20231030,095100,153966760,6950,6950,6950,6950,1000
20231030,095000,147016760,6940,6940,6940,6940,0
20231030,094900,147016760,6940,7000,7010,6940,254
20231030,094800,145246390,6920,6970,6970,6920,75
20231030,094700,144725670,6970,6980,6980,6970,44
20231030,094600,144418620,6990,7010,7010,6990,11
20231030,094500,144341640,7020,7020,7020,7020,0
20231030,094400,144341640,7020,7020,7020,7020,0
20231030,094300,144341640,7020,7050,7050,7020,195
20231030,094200,142968810,7010,7010,7010,7010,1
20231030,094100,142961800,7000,7000,7000,7000,3
20231030,094000,142940800,7040,7040,7040,7010,294
20231030,093900,140871950,7030,7030,7030,7030,0
20231030,093800,140871950,7030,7030,7030,7030,0
20231030,093700,140871950,7030,7110,7110,7030,104
20231030,093600,140137880,7120,7120,7120,7120,2
20231030,093500,140123640,7160,7140,7170,7090,744
20231030,093400,134804210,7150,7160,7160,7150,128
20231030,093300,133888830,7170,7240,7240,7170,2
20231030,093200,133874420,7180,7370,7370,7170,1583
20231030,093100,122372650,7120,7120,7120,7120,0
20231030,093000,122372650,7120,7120,7120,7120,0
20231030,092900,122372650,7120,7090,7120,7090,92
20231030,092800,121719880,7100,7100,7100,7100,0
20231030,092700,121719880,7100,7100,7100,7100,0
20231030,092600,121719880,7100,7060,7100,7060,450
20231030,092500,118527940,7050,7050,7050,7050,0
20231030,092400,118527940,7050,7050,7050,7050,0
20231030,092300,118527940,7050,7050,7050,7050,0
20231030,092200,118527940,7050,7010,7060,7010,483
20231030,092100,115122200,6990,7020,7040,6990,65
20231030,092000,114666270,7000,7000,7000,7000,0
20231030,091900,114666270,7000,7000,7000,7000,0
20231030,091800,114666270,7000,6940,7000,6940,93
20231030,091700,114020790,6940,6980,6980,6940,122
20231030,091600,113170790,6990,6990,6990,6990,77
20231030,091500,112632560,6960,6960,6960,6960,111
20231030,091400,111860000,6970,6970,6970,6970,0
20231030,091300,111860000,6970,6970,6970,6970,0
20231030,091200,111860000,6970,6990,6990,6970,20
20231030,091100,111720220,7020,7020,7020,7020,1
20231030,091000,111713200,7030,7030,7030,7030,1
20231030,090900,111706170,7030,7040,7060,6970,556
20231030,090800,107781040,6970,6870,7040,6870,1100
20231030,090700,100076340,6870,6800,6870,6780,659
20231030,090600,95602710,6780,6770,6830,6770,494
20231030,090500,92255760,6770,6670,6780,6660,861
20231030,090400,86471430,6670,6690,6710,6650,224
20231030,090300,84974780,6680,6700,6700,6650,440
20231030,090200,82036250,6730,6830,6830,6710,3036
20231030,090100,61341680,6840,6790,6850,6790,1937
20231030,090000,48096340,6760,6480,6850,6480,7337