KissMeData/228850/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,205300,10777140,6960,6960,6960,6960,46
20241030,205200,10777140,6960,6960,6960,6960,0
20241030,205100,10777140,6960,6960,6960,6960,0
20241030,205000,10777140,6960,6960,6960,6960,0
20241030,204900,10777140,6960,6960,6960,6960,0
20241030,204800,10777140,6960,6960,6960,6960,0
20241030,204700,10777140,6960,6960,6960,6960,0
20241030,204600,10777140,6960,6960,6960,6960,0
20241030,204500,10777140,6960,6960,6960,6960,0
20241030,204400,10777140,6960,6960,6960,6960,0
20241030,204300,10777140,6960,6960,6960,6960,0
20241030,204200,10777140,6960,6960,6960,6960,0
20241030,204100,10777140,6960,6960,6960,6960,0
20241030,204000,10777140,6960,6960,6960,6960,0
20241030,203900,10777140,6960,6960,6960,6960,0
20241030,203800,10777140,6960,6960,6960,6960,0
20241030,203700,10777140,6960,6960,6960,6960,0
20241030,203600,10777140,6960,6960,6960,6960,0
20241030,203500,10777140,6960,6960,6960,6960,0
20241030,203400,10777140,6960,6960,6960,6960,0
20241030,203300,10777140,6960,6960,6960,6960,0
20241030,203200,10777140,6960,6960,6960,6960,0
20241030,203100,10777140,6960,6960,6960,6960,0
20241030,203000,10777140,6960,6960,6960,6960,0
20241030,202900,10777140,6960,6960,6960,6960,0
20241030,202800,10777140,6960,6960,6960,6960,0
20241030,202700,10777140,6960,6960,6960,6960,0
20241030,202600,10777140,6960,6960,6960,6960,0
20241030,202500,10777140,6960,6960,6960,6960,0
20241030,202400,10777140,6960,6960,6960,6960,0
20241030,202300,10777140,6960,6960,6960,6960,46
20241030,202200,10777140,6960,6960,6960,6960,0
20241030,202100,10777140,6960,6960,6960,6960,0
20241030,202000,10777140,6960,6960,6960,6960,0
20241030,201900,10777140,6960,6960,6960,6960,0
20241030,201800,10777140,6960,6960,6960,6960,0
20241030,201700,10777140,6960,6960,6960,6960,0
20241030,201600,10777140,6960,6960,6960,6960,0
20241030,201500,10777140,6960,6960,6960,6960,0
20241030,201400,10777140,6960,6960,6960,6960,0
20241030,201300,10777140,6960,6960,6960,6960,0
20241030,201200,10777140,6960,6960,6960,6960,0
20241030,201100,10777140,6960,6960,6960,6960,0
20241030,201000,10777140,6960,6960,6960,6960,0
20241030,200900,10777140,6960,6960,6960,6960,0
20241030,200800,10777140,6960,6960,6960,6960,0
20241030,200700,10777140,6960,6960,6960,6960,0
20241030,200600,10777140,6960,6960,6960,6960,0
20241030,200500,10777140,6960,6960,6960,6960,0
20241030,200400,10777140,6960,6960,6960,6960,0
20241030,200300,10777140,6960,6960,6960,6960,0
20241030,200200,10777140,6960,6960,6960,6960,0
20241030,200100,10777140,6960,6960,6960,6960,0
20241030,200000,10777140,6960,6960,6960,6960,0
20241030,195900,10777140,6960,6960,6960,6960,0
20241030,195800,10777140,6960,6960,6960,6960,0
20241030,195700,10777140,6960,6960,6960,6960,0
20241030,195600,10777140,6960,6960,6960,6960,0
20241030,195500,10777140,6960,6960,6960,6960,0
20241030,195400,10777140,6960,6960,6960,6960,0
20241030,195300,10777140,6960,6960,6960,6960,46
20241030,195200,10777140,6960,6960,6960,6960,0
20241030,195100,10777140,6960,6960,6960,6960,0
20241030,195000,10777140,6960,6960,6960,6960,0
20241030,194900,10777140,6960,6960,6960,6960,0
20241030,194800,10777140,6960,6960,6960,6960,0
20241030,194700,10777140,6960,6960,6960,6960,0
20241030,194600,10777140,6960,6960,6960,6960,0
20241030,194500,10777140,6960,6960,6960,6960,0
20241030,194400,10777140,6960,6960,6960,6960,0
20241030,194300,10777140,6960,6960,6960,6960,0
20241030,194200,10777140,6960,6960,6960,6960,0
20241030,194100,10777140,6960,6960,6960,6960,0
20241030,194000,10777140,6960,6960,6960,6960,0
20241030,193900,10777140,6960,6960,6960,6960,0
20241030,193800,10777140,6960,6960,6960,6960,0
20241030,193700,10777140,6960,6960,6960,6960,0
20241030,193600,10777140,6960,6960,6960,6960,0
20241030,193500,10777140,6960,6960,6960,6960,0
20241030,193400,10777140,6960,6960,6960,6960,0
20241030,193300,10777140,6960,6960,6960,6960,0
20241030,193200,10777140,6960,6960,6960,6960,0
20241030,193100,10777140,6960,6960,6960,6960,0
20241030,193000,10777140,6960,6960,6960,6960,0
20241030,192900,10777140,6960,6960,6960,6960,0
20241030,192800,10777140,6960,6960,6960,6960,0
20241030,192700,10777140,6960,6960,6960,6960,0
20241030,192600,10777140,6960,6960,6960,6960,0
20241030,192500,10777140,6960,6960,6960,6960,0
20241030,192400,10777140,6960,6960,6960,6960,0
20241030,192300,10777140,6960,6960,6960,6960,46
20241030,192200,10777140,6960,6960,6960,6960,0
20241030,192100,10777140,6960,6960,6960,6960,0
20241030,192000,10777140,6960,6960,6960,6960,0
20241030,191900,10777140,6960,6960,6960,6960,0
20241030,191800,10777140,6960,6960,6960,6960,0
20241030,191700,10777140,6960,6960,6960,6960,0
20241030,191600,10777140,6960,6960,6960,6960,0
20241030,191500,10777140,6960,6960,6960,6960,0
20241030,191400,10777140,6960,6960,6960,6960,0
20241030,191300,10777140,6960,6960,6960,6960,0
20241030,191200,10777140,6960,6960,6960,6960,0
20241030,191100,10777140,6960,6960,6960,6960,0
20241030,191000,10777140,6960,6960,6960,6960,0
20241030,190900,10777140,6960,6960,6960,6960,0
20241030,190800,10777140,6960,6960,6960,6960,0
20241030,190700,10777140,6960,6960,6960,6960,0
20241030,190600,10777140,6960,6960,6960,6960,0
20241030,190500,10777140,6960,6960,6960,6960,0
20241030,190400,10777140,6960,6960,6960,6960,0
20241030,190300,10777140,6960,6960,6960,6960,0
20241030,190200,10777140,6960,6960,6960,6960,0
20241030,190100,10777140,6960,6960,6960,6960,0
20241030,190000,10777140,6960,6960,6960,6960,0
20241030,185900,10777140,6960,6960,6960,6960,0
20241030,185800,10777140,6960,6960,6960,6960,0
20241030,185700,10777140,6960,6960,6960,6960,0
20241030,185600,10777140,6960,6960,6960,6960,0
20241030,185500,10777140,6960,6960,6960,6960,0
20241030,185400,10777140,6960,6960,6960,6960,0
20241030,185300,10777140,6960,6960,6960,6960,46
20241030,185200,10777140,6960,6960,6960,6960,0
20241030,185100,10777140,6960,6960,6960,6960,0
20241030,185000,10777140,6960,6960,6960,6960,0
20241030,184900,10777140,6960,6960,6960,6960,0
20241030,184800,10777140,6960,6960,6960,6960,0
20241030,184700,10777140,6960,6960,6960,6960,0
20241030,184600,10777140,6960,6960,6960,6960,0
20241030,184500,10777140,6960,6960,6960,6960,0
20241030,184400,10777140,6960,6960,6960,6960,0
20241030,184300,10777140,6960,6960,6960,6960,0
20241030,184200,10777140,6960,6960,6960,6960,0
20241030,184100,10777140,6960,6960,6960,6960,0
20241030,184000,10777140,6960,6960,6960,6960,0
20241030,183900,10777140,6960,6960,6960,6960,0
20241030,183800,10777140,6960,6960,6960,6960,0
20241030,183700,10777140,6960,6960,6960,6960,0
20241030,183600,10777140,6960,6960,6960,6960,0
20241030,183500,10777140,6960,6960,6960,6960,0
20241030,183400,10777140,6960,6960,6960,6960,0
20241030,183300,10777140,6960,6960,6960,6960,0
20241030,183200,10777140,6960,6960,6960,6960,0
20241030,183100,10777140,6960,6960,6960,6960,0
20241030,183000,10777140,6960,6960,6960,6960,0
20241030,182900,10777140,6960,6960,6960,6960,0
20241030,182800,10777140,6960,6960,6960,6960,0
20241030,182700,10777140,6960,6960,6960,6960,0
20241030,182600,10777140,6960,6960,6960,6960,0
20241030,182500,10777140,6960,6960,6960,6960,0
20241030,182400,10777140,6960,6960,6960,6960,0
20241030,182300,10777140,6960,6960,6960,6960,46
20241030,182200,10777140,6960,6960,6960,6960,0
20241030,182100,10777140,6960,6960,6960,6960,0
20241030,182000,10777140,6960,6960,6960,6960,0
20241030,181900,10777140,6960,6960,6960,6960,0
20241030,181800,10777140,6960,6960,6960,6960,0
20241030,181700,10777140,6960,6960,6960,6960,0
20241030,181600,10777140,6960,6960,6960,6960,0
20241030,181500,10777140,6960,6960,6960,6960,0
20241030,181400,10777140,6960,6960,6960,6960,0
20241030,181300,10777140,6960,6960,6960,6960,0
20241030,181200,10777140,6960,6960,6960,6960,0
20241030,181100,10777140,6960,6960,6960,6960,0
20241030,181000,10777140,6960,6960,6960,6960,0
20241030,180900,10777140,6960,6960,6960,6960,0
20241030,180800,10777140,6960,6960,6960,6960,0
20241030,180700,10777140,6960,6960,6960,6960,0
20241030,180600,10777140,6960,6960,6960,6960,0
20241030,180500,10777140,6960,6960,6960,6960,0
20241030,180400,10777140,6960,6960,6960,6960,0
20241030,180300,10777140,6960,6960,6960,6960,0
20241030,180200,10777140,6960,6960,6960,6960,0
20241030,180100,10777140,6960,6960,6960,6960,0
20241030,180000,10777140,6960,6960,6960,6960,0
20241030,175900,10777140,6960,6960,6960,6960,0
20241030,175800,10777140,6960,6960,6960,6960,0
20241030,175700,10777140,6960,6960,6960,6960,0
20241030,175600,10777140,6960,6960,6960,6960,0
20241030,175500,10777140,6960,6960,6960,6960,0
20241030,175400,10777140,6960,6960,6960,6960,0
20241030,175300,10777140,6960,6960,6960,6960,46
20241030,175200,10777140,6960,6960,6960,6960,0
20241030,175100,10777140,6960,6960,6960,6960,0
20241030,175000,10777140,6960,6960,6960,6960,0
20241030,174900,10777140,6960,6960,6960,6960,0
20241030,174800,10777140,6960,6960,6960,6960,0
20241030,174700,10777140,6960,6960,6960,6960,0
20241030,174600,10777140,6960,6960,6960,6960,0
20241030,174500,10777140,6960,6960,6960,6960,0
20241030,174400,10777140,6960,6960,6960,6960,0
20241030,174300,10777140,6960,6960,6960,6960,0
20241030,174200,10777140,6960,6960,6960,6960,0
20241030,174100,10777140,6960,6960,6960,6960,0
20241030,174000,10777140,6960,6960,6960,6960,0
20241030,173900,10777140,6960,6960,6960,6960,0
20241030,173800,10777140,6960,6960,6960,6960,0
20241030,173700,10777140,6960,6960,6960,6960,0
20241030,173600,10777140,6960,6960,6960,6960,0
20241030,173500,10777140,6960,6960,6960,6960,0
20241030,173400,10777140,6960,6960,6960,6960,0
20241030,173300,10777140,6960,6960,6960,6960,0
20241030,173200,10777140,6960,6960,6960,6960,0
20241030,173100,10777140,6960,6960,6960,6960,0
20241030,173000,10777140,6960,6960,6960,6960,0
20241030,172900,10777140,6960,6960,6960,6960,0
20241030,172800,10777140,6960,6960,6960,6960,0
20241030,172700,10777140,6960,6960,6960,6960,0
20241030,172600,10777140,6960,6960,6960,6960,0
20241030,172500,10777140,6960,6960,6960,6960,0
20241030,172400,10777140,6960,6960,6960,6960,0
20241030,172300,10777140,6960,6960,6960,6960,46
20241030,172200,10777140,6960,6960,6960,6960,0
20241030,172100,10777140,6960,6960,6960,6960,0
20241030,172000,10777140,6960,6960,6960,6960,0
20241030,171900,10777140,6960,6960,6960,6960,0
20241030,171800,10777140,6960,6960,6960,6960,0
20241030,171700,10777140,6960,6960,6960,6960,0
20241030,171600,10777140,6960,6960,6960,6960,0
20241030,171500,10777140,6960,6960,6960,6960,0
20241030,171400,10777140,6960,6960,6960,6960,0
20241030,171300,10777140,6960,6960,6960,6960,0
20241030,171200,10777140,6960,6960,6960,6960,0
20241030,171100,10777140,6960,6960,6960,6960,0
20241030,171000,10777140,6960,6960,6960,6960,0
20241030,170900,10777140,6960,6960,6960,6960,0
20241030,170800,10777140,6960,6960,6960,6960,0
20241030,170700,10777140,6960,6960,6960,6960,0
20241030,170600,10777140,6960,6960,6960,6960,0
20241030,170500,10777140,6960,6960,6960,6960,0
20241030,170400,10777140,6960,6960,6960,6960,0
20241030,170300,10777140,6960,6960,6960,6960,0
20241030,170200,10777140,6960,6960,6960,6960,0
20241030,170100,10777140,6960,6960,6960,6960,0
20241030,170000,10777140,6960,6960,6960,6960,0
20241030,165900,10777140,6960,6960,6960,6960,0
20241030,165800,10777140,6960,6960,6960,6960,0
20241030,165700,10777140,6960,6960,6960,6960,0
20241030,165600,10777140,6960,6960,6960,6960,0
20241030,165500,10777140,6960,6960,6960,6960,0
20241030,165400,10777140,6960,6960,6960,6960,0
20241030,165300,10777140,6960,6960,6960,6960,46
20241030,165200,10777140,6960,6960,6960,6960,0
20241030,165100,10777140,6960,6960,6960,6960,0
20241030,165000,10777140,6960,6960,6960,6960,0
20241030,164900,10777140,6960,6960,6960,6960,0
20241030,164800,10777140,6960,6960,6960,6960,0
20241030,164700,10777140,6960,6960,6960,6960,0
20241030,164600,10777140,6960,6960,6960,6960,0
20241030,164500,10777140,6960,6960,6960,6960,0
20241030,164400,10777140,6960,6960,6960,6960,0
20241030,164300,10777140,6960,6960,6960,6960,0
20241030,164200,10777140,6960,6960,6960,6960,0
20241030,164100,10777140,6960,6960,6960,6960,0
20241030,164000,10777140,6960,6960,6960,6960,0
20241030,163900,10777140,6960,6960,6960,6960,0
20241030,163800,10777140,6960,6960,6960,6960,0
20241030,163700,10777140,6960,6960,6960,6960,0
20241030,163600,10777140,6960,6960,6960,6960,0
20241030,163500,10777140,6960,6960,6960,6960,0
20241030,163400,10777140,6960,6960,6960,6960,0
20241030,163300,10777140,6960,6960,6960,6960,0
20241030,163200,10777140,6960,6960,6960,6960,0
20241030,163100,10777140,6960,6960,6960,6960,0
20241030,163000,10777140,6960,6960,6960,6960,0
20241030,162900,10777140,6960,6960,6960,6960,0
20241030,162800,10777140,6960,6960,6960,6960,0
20241030,162700,10777140,6960,6960,6960,6960,0
20241030,162600,10777140,6960,6960,6960,6960,0
20241030,162500,10777140,6960,6960,6960,6960,0
20241030,162400,10777140,6960,6960,6960,6960,0
20241030,162300,10777140,6960,6960,6960,6960,46
20241030,162200,10777140,6960,6960,6960,6960,0
20241030,162100,10777140,6960,6960,6960,6960,0
20241030,162000,10777140,6960,6960,6960,6960,0
20241030,161900,10777140,6960,6960,6960,6960,0
20241030,161800,10777140,6960,6960,6960,6960,0
20241030,161700,10777140,6960,6960,6960,6960,0
20241030,161600,10777140,6960,6960,6960,6960,0
20241030,161500,10777140,6960,6960,6960,6960,0
20241030,161400,10777140,6960,6960,6960,6960,0
20241030,161300,10777140,6960,6960,6960,6960,0
20241030,161200,10777140,6960,6960,6960,6960,0
20241030,161100,10777140,6960,6960,6960,6960,0
20241030,161000,10777140,6960,6960,6960,6960,0
20241030,160900,10777140,6960,6960,6960,6960,0
20241030,160800,10777140,6960,6960,6960,6960,0
20241030,160700,10777140,6960,6960,6960,6960,0
20241030,160600,10777140,6960,6960,6960,6960,0
20241030,160500,10777140,6960,6960,6960,6960,0
20241030,160400,10777140,6960,6960,6960,6960,0
20241030,160300,10777140,6960,6960,6960,6960,0
20241030,160200,10777140,6960,6960,6960,6960,0
20241030,160100,10777140,6960,6960,6960,6960,0
20241030,160000,10777140,6960,6960,6960,6960,0
20241030,155900,10777140,6960,6960,6960,6960,0
20241030,155800,10777140,6960,6960,6960,6960,0
20241030,155700,10777140,6960,6960,6960,6960,0
20241030,155600,10777140,6960,6960,6960,6960,0
20241030,155500,10777140,6960,6960,6960,6960,0
20241030,155400,10777140,6960,6960,6960,6960,0
20241030,155300,10777140,6960,6960,6960,6960,46
20241030,155200,10777140,6960,6960,6960,6960,0
20241030,155100,10777140,6960,6960,6960,6960,0
20241030,155000,10777140,6960,6960,6960,6960,0
20241030,154900,10777140,6960,6960,6960,6960,0
20241030,154800,10777140,6960,6960,6960,6960,0
20241030,154700,10777140,6960,6960,6960,6960,0
20241030,154600,10777140,6960,6960,6960,6960,0
20241030,154500,10777140,6960,6960,6960,6960,0
20241030,154400,10777140,6960,6960,6960,6960,0
20241030,154300,10777140,6960,6960,6960,6960,0
20241030,154200,10777140,6960,6960,6960,6960,0
20241030,154100,10777140,6960,6960,6960,6960,0
20241030,154000,10777140,6960,6960,6960,6960,0
20241030,153900,10777140,6960,6960,6960,6960,0
20241030,153800,10777140,6960,6960,6960,6960,0
20241030,153700,10777140,6960,6960,6960,6960,0
20241030,153600,10777140,6960,6960,6960,6960,0
20241030,153500,10777140,6960,6960,6960,6960,0
20241030,153400,10777140,6960,6960,6960,6960,0
20241030,153300,10777140,6960,6960,6960,6960,0
20241030,153200,10777140,6960,6960,6960,6960,0
20241030,153100,10777140,6960,6960,6960,6960,0
20241030,153000,10777140,6960,6960,6960,6960,46
20241030,152900,10456980,6960,6960,6960,6960,0
20241030,152800,10456980,6960,6960,6960,6960,0
20241030,152700,10456980,6960,6960,6960,6960,0
20241030,152600,10456980,6960,6960,6960,6960,0
20241030,152500,10456980,6960,6960,6960,6960,0
20241030,152400,10456980,6960,6960,6960,6960,0
20241030,152300,10456980,6960,6960,6960,6960,0
20241030,152200,10456980,6960,6960,6960,6960,0
20241030,152100,10456980,6960,6960,6960,6960,0
20241030,152000,10456980,6960,6960,6960,6960,0
20241030,151900,10456980,6960,6960,6960,6960,0
20241030,151800,10456980,6960,6960,6960,6960,0
20241030,151700,10456980,6960,6960,6960,6960,0
20241030,151600,10456980,6960,6960,6960,6960,0
20241030,151500,10456980,6960,6960,6960,6960,9
20241030,151400,10394340,6960,6960,6960,6960,175
20241030,151300,9176340,6960,6960,6960,6960,0
20241030,151200,9176340,6960,6950,6960,6950,116
20241030,151100,8369120,6930,6930,6930,6930,0
20241030,151000,8369120,6930,6930,6930,6930,0
20241030,150900,8369120,6930,6930,6930,6930,0
20241030,150800,8369120,6930,6930,6930,6930,0
20241030,150700,8369120,6930,6930,6930,6930,0
20241030,150600,8369120,6930,6930,6930,6930,0
20241030,150500,8369120,6930,6930,6930,6930,0
20241030,150400,8369120,6930,6930,6930,6930,0
20241030,150300,8369120,6930,6930,6930,6930,0
20241030,150200,8369120,6930,6930,6930,6930,0
20241030,150100,8369120,6930,6930,6930,6930,0
20241030,150000,8369120,6930,6930,6930,6930,0
20241030,145900,8369120,6930,6930,6930,6930,0
20241030,145800,8369120,6930,6930,6930,6930,77
20241030,145700,7835510,6940,6940,6940,6940,164
20241030,145600,6697350,6940,6940,6940,6940,0
20241030,145500,6697350,6940,6940,6940,6940,0
20241030,145400,6697350,6940,6940,6940,6940,0
20241030,145300,6697350,6940,6940,6940,6940,0
20241030,145200,6697350,6940,6940,6940,6940,0
20241030,145100,6697350,6940,6940,6940,6940,0
20241030,145000,6697350,6940,6940,6940,6940,31
20241030,144900,6482210,6940,6940,6940,6940,0
20241030,144800,6482210,6940,6940,6940,6940,5
20241030,144700,6447510,6930,6930,6930,6930,0
20241030,144600,6447510,6930,6930,6930,6930,7
20241030,144500,6399000,6930,6930,6930,6930,0
20241030,144400,6399000,6930,6930,6930,6930,0
20241030,144300,6399000,6930,6930,6930,6930,0
20241030,144200,6399000,6930,6930,6930,6930,0
20241030,144100,6399000,6930,6930,6930,6930,0
20241030,144000,6399000,6930,6930,6930,6930,0
20241030,143900,6399000,6930,6930,6930,6930,0
20241030,143800,6399000,6930,6930,6930,6930,0
20241030,143700,6399000,6930,6930,6930,6930,0
20241030,143600,6399000,6930,6930,6930,6930,0
20241030,143500,6399000,6930,6930,6930,6930,0
20241030,143400,6399000,6930,6930,6930,6930,0
20241030,143300,6399000,6930,6930,6930,6930,0
20241030,143200,6399000,6930,6930,6930,6930,20
20241030,143100,6260400,6930,6930,6930,6930,0
20241030,143000,6260400,6930,6930,6930,6930,0
20241030,142900,6260400,6930,6930,6930,6930,0
20241030,142800,6260400,6930,6930,6930,6930,0
20241030,142700,6260400,6930,6930,6930,6930,0
20241030,142600,6260400,6930,6930,6930,6930,0
20241030,142500,6260400,6930,6930,6930,6930,0
20241030,142400,6260400,6930,6930,6930,6930,0
20241030,142300,6260400,6930,6930,6930,6930,0
20241030,142200,6260400,6930,6930,6930,6930,0
20241030,142100,6260400,6930,6930,6930,6930,0
20241030,142000,6260400,6930,6930,6930,6930,0
20241030,141900,6260400,6930,6930,6930,6930,0
20241030,141800,6260400,6930,6930,6930,6930,0
20241030,141700,6260400,6930,6930,6930,6930,0
20241030,141600,6260400,6930,6930,6930,6930,0
20241030,141500,6260400,6930,6920,6930,6920,2
20241030,141400,6246550,6920,6920,6920,6920,0
20241030,141300,6246550,6920,6920,6920,6920,0
20241030,141200,6246550,6920,6920,6920,6920,0
20241030,141100,6246550,6920,6920,6920,6920,0
20241030,141000,6246550,6920,6920,6920,6920,0
20241030,140900,6246550,6920,6920,6920,6920,0
20241030,140800,6246550,6920,6920,6920,6920,0
20241030,140700,6246550,6920,6920,6920,6920,0
20241030,140600,6246550,6920,6920,6920,6920,0
20241030,140500,6246550,6920,6920,6920,6920,0
20241030,140400,6246550,6920,6920,6920,6920,0
20241030,140300,6246550,6920,6920,6920,6920,0
20241030,140200,6246550,6920,6920,6920,6920,0
20241030,140100,6246550,6920,6920,6920,6920,0
20241030,140000,6246550,6920,6920,6920,6920,0
20241030,135900,6246550,6920,6920,6920,6920,0
20241030,135800,6246550,6920,6920,6920,6920,0
20241030,135700,6246550,6920,6920,6920,6920,0
20241030,135600,6246550,6920,6920,6920,6920,0
20241030,135500,6246550,6920,6920,6920,6920,0
20241030,135400,6246550,6920,6920,6920,6920,0
20241030,135300,6246550,6920,6920,6920,6920,0
20241030,135200,6246550,6920,6920,6920,6920,0
20241030,135100,6246550,6920,6920,6920,6920,0
20241030,135000,6246550,6920,6920,6920,6920,2
20241030,134900,6232710,6940,6940,6940,6940,1
20241030,134800,6225770,6920,6920,6920,6920,0
20241030,134700,6225770,6920,6920,6920,6920,0
20241030,134600,6225770,6920,6920,6920,6920,0
20241030,134500,6225770,6920,6920,6920,6920,0
20241030,134400,6225770,6920,6920,6920,6920,0
20241030,134300,6225770,6920,6920,6920,6920,0
20241030,134200,6225770,6920,6920,6920,6920,0
20241030,134100,6225770,6920,6920,6920,6920,0
20241030,134000,6225770,6920,6920,6920,6920,0
20241030,133900,6225770,6920,6920,6920,6920,0
20241030,133800,6225770,6920,6920,6920,6920,0
20241030,133700,6225770,6920,6920,6920,6920,0
20241030,133600,6225770,6920,6920,6920,6920,0
20241030,133500,6225770,6920,6920,6920,6920,0
20241030,133400,6225770,6920,6920,6920,6920,0
20241030,133300,6225770,6920,6920,6920,6920,0
20241030,133200,6225770,6920,6920,6920,6920,0
20241030,133100,6225770,6920,6920,6920,6920,200
20241030,133000,4841770,6930,6930,6930,6930,0
20241030,132900,4841770,6930,6930,6930,6930,0
20241030,132800,4841770,6930,6930,6930,6930,0
20241030,132700,4841770,6930,6930,6930,6930,0
20241030,132600,4841770,6930,6930,6930,6930,0
20241030,132500,4841770,6930,6930,6930,6930,15
20241030,132400,4737820,6970,6970,6970,6970,0
20241030,132300,4737820,6970,6970,6970,6970,0
20241030,132200,4737820,6970,6970,6970,6970,0
20241030,132100,4737820,6970,6970,6970,6970,0
20241030,132000,4737820,6970,6970,6970,6970,0
20241030,131900,4737820,6970,6970,6970,6970,0
20241030,131800,4737820,6970,6970,6970,6970,0
20241030,131700,4737820,6970,6950,6970,6950,100
20241030,131600,4040860,6940,6940,6940,6940,0
20241030,131500,4040860,6940,6940,6940,6940,0
20241030,131400,4040860,6940,6940,6940,6940,0
20241030,131300,4040860,6940,6940,6940,6940,0
20241030,131200,4040860,6940,6940,6940,6940,0
20241030,131100,4040860,6940,6940,6940,6940,0
20241030,131000,4040860,6940,6940,6940,6940,0
20241030,130900,4040860,6940,6940,6940,6940,0
20241030,130800,4040860,6940,6940,6940,6940,0
20241030,130700,4040860,6940,6940,6940,6940,1
20241030,130600,4033920,6960,6960,6960,6960,0
20241030,130500,4033920,6960,6960,6960,6960,0
20241030,130400,4033920,6960,6960,6960,6960,0
20241030,130300,4033920,6960,6960,6960,6960,0
20241030,130200,4033920,6960,6960,6960,6960,3
20241030,130100,4013040,6960,6960,6960,6960,1
20241030,130000,4006080,6950,6950,6950,6950,0
20241030,125900,4006080,6950,6950,6950,6950,0
20241030,125800,4006080,6950,6950,6950,6950,0
20241030,125700,4006080,6950,6950,6950,6950,1
20241030,125600,3999130,6940,6940,6940,6940,0
20241030,125500,3999130,6940,6940,6940,6940,0
20241030,125400,3999130,6940,6940,6940,6940,0
20241030,125300,3999130,6940,6940,6940,6940,0
20241030,125200,3999130,6940,6940,6940,6940,0
20241030,125100,3999130,6940,6940,6940,6940,0
20241030,125000,3999130,6940,6940,6940,6940,0
20241030,124900,3999130,6940,6940,6940,6940,0
20241030,124800,3999130,6940,6940,6940,6940,0
20241030,124700,3999130,6940,6940,6940,6940,0
20241030,124600,3999130,6940,6940,6940,6940,0
20241030,124500,3999130,6940,6940,6940,6940,0
20241030,124400,3999130,6940,6940,6940,6940,0
20241030,124300,3999130,6940,6940,6940,6940,0
20241030,124200,3999130,6940,6940,6940,6940,0
20241030,124100,3999130,6940,6940,6940,6940,0
20241030,124000,3999130,6940,6940,6940,6940,0
20241030,123900,3999130,6940,6940,6940,6940,0
20241030,123800,3999130,6940,6940,6940,6940,0
20241030,123700,3999130,6940,6940,6940,6940,0
20241030,123600,3999130,6940,6940,6940,6940,0
20241030,123500,3999130,6940,6960,6960,6940,19
20241030,123400,3867250,6940,6940,6940,6940,0
20241030,123300,3867250,6940,6940,6940,6940,0
20241030,123200,3867250,6940,6940,6940,6940,0
20241030,123100,3867250,6940,6940,6940,6940,0
20241030,123000,3867250,6940,6940,6940,6940,0
20241030,122900,3867250,6940,6940,6940,6940,0
20241030,122800,3867250,6940,6940,6940,6940,0
20241030,122700,3867250,6940,6940,6940,6940,0
20241030,122600,3867250,6940,6940,6940,6940,0
20241030,122500,3867250,6940,6940,6940,6940,0
20241030,122400,3867250,6940,6940,6940,6940,0
20241030,122300,3867250,6940,6940,6940,6940,0
20241030,122200,3867250,6940,6940,6940,6940,0
20241030,122100,3867250,6940,6940,6940,6940,0
20241030,122000,3867250,6940,6940,6940,6940,0
20241030,121900,3867250,6940,6940,6940,6940,0
20241030,121800,3867250,6940,6940,6940,6940,0
20241030,121700,3867250,6940,6940,6940,6940,0
20241030,121600,3867250,6940,6940,6940,6940,0
20241030,121500,3867250,6940,6940,6940,6940,0
20241030,121400,3867250,6940,6940,6940,6940,0
20241030,121300,3867250,6940,6940,6940,6940,0
20241030,121200,3867250,6940,6940,6940,6940,0
20241030,121100,3867250,6940,6940,6940,6940,0
20241030,121000,3867250,6940,6940,6940,6940,0
20241030,120900,3867250,6940,6940,6940,6940,0
20241030,120800,3867250,6940,6940,6940,6940,25
20241030,120700,3693750,6940,6940,6940,6940,0
20241030,120600,3693750,6940,6940,6940,6940,0
20241030,120500,3693750,6940,6940,6940,6940,0
20241030,120400,3693750,6940,6940,6940,6940,0
20241030,120300,3693750,6940,6940,6940,6940,0
20241030,120200,3693750,6940,6940,6940,6940,0
20241030,120100,3693750,6940,6940,6940,6940,0
20241030,120000,3693750,6940,6950,6950,6940,45
20241030,115900,3381440,6940,6940,6940,6940,0
20241030,115800,3381440,6940,6940,6940,6940,0
20241030,115700,3381440,6940,6940,6940,6940,0
20241030,115600,3381440,6940,6940,6940,6940,0
20241030,115500,3381440,6940,6940,6940,6940,0
20241030,115400,3381440,6940,6940,6940,6940,0
20241030,115300,3381440,6940,6940,6940,6940,0
20241030,115200,3381440,6940,6940,6940,6940,0
20241030,115100,3381440,6940,6940,6940,6940,0
20241030,115000,3381440,6940,6940,6940,6940,0
20241030,114900,3381440,6940,6940,6940,6940,0
20241030,114800,3381440,6940,6940,6940,6940,0
20241030,114700,3381440,6940,6940,6940,6940,0
20241030,114600,3381440,6940,6940,6940,6940,0
20241030,114500,3381440,6940,6940,6940,6940,0
20241030,114400,3381440,6940,6940,6940,6940,0
20241030,114300,3381440,6940,6940,6940,6940,0
20241030,114200,3381440,6940,6940,6940,6940,0
20241030,114100,3381440,6940,6940,6940,6940,0
20241030,114000,3381440,6940,6940,6940,6940,0
20241030,113900,3381440,6940,6940,6940,6940,0
20241030,113800,3381440,6940,6940,6940,6940,0
20241030,113700,3381440,6940,6940,6940,6940,0
20241030,113600,3381440,6940,6940,6940,6940,0
20241030,113500,3381440,6940,6940,6940,6940,0
20241030,113400,3381440,6940,6940,6940,6940,0
20241030,113300,3381440,6940,6940,6940,6940,0
20241030,113200,3381440,6940,6940,6940,6940,0
20241030,113100,3381440,6940,6940,6940,6940,0
20241030,113000,3381440,6940,6940,6940,6940,0
20241030,112900,3381440,6940,6940,6940,6940,0
20241030,112800,3381440,6940,6940,6940,6940,0
20241030,112700,3381440,6940,6940,6940,6940,0
20241030,112600,3381440,6940,6940,6940,6940,0
20241030,112500,3381440,6940,6940,6940,6940,0
20241030,112400,3381440,6940,6940,6940,6940,0
20241030,112300,3381440,6940,6940,6940,6940,0
20241030,112200,3381440,6940,6940,6940,6940,0
20241030,112100,3381440,6940,6940,6940,6940,0
20241030,112000,3381440,6940,6940,6940,6940,0
20241030,111900,3381440,6940,6940,6940,6940,0
20241030,111800,3381440,6940,6940,6940,6940,0
20241030,111700,3381440,6940,6940,6940,6940,0
20241030,111600,3381440,6940,6940,6940,6940,0
20241030,111500,3381440,6940,6940,6940,6940,0
20241030,111400,3381440,6940,6940,6940,6940,0
20241030,111300,3381440,6940,6940,6940,6940,0
20241030,111200,3381440,6940,6940,6940,6940,0
20241030,111100,3381440,6940,6940,6940,6940,0
20241030,111000,3381440,6940,6940,6940,6940,0
20241030,110900,3381440,6940,6940,6940,6940,0
20241030,110800,3381440,6940,6940,6940,6940,0
20241030,110700,3381440,6940,6940,6940,6940,0
20241030,110600,3381440,6940,6940,6940,6940,0
20241030,110500,3381440,6940,6940,6940,6940,0
20241030,110400,3381440,6940,6940,6940,6940,0
20241030,110300,3381440,6940,6940,6940,6940,0
20241030,110200,3381440,6940,6940,6940,6940,0
20241030,110100,3381440,6940,6940,6940,6940,0
20241030,110000,3381440,6940,6940,6940,6940,0
20241030,105900,3381440,6940,6940,6940,6940,1
20241030,105800,3374500,6940,6940,6940,6940,0
20241030,105700,3374500,6940,6940,6940,6940,0
20241030,105600,3374500,6940,6940,6940,6940,0
20241030,105500,3374500,6940,6940,6940,6940,0
20241030,105400,3374500,6940,6940,6940,6940,61
20241030,105300,2951160,6990,6990,6990,6990,0
20241030,105200,2951160,6990,6990,6990,6990,0
20241030,105100,2951160,6990,6990,6990,6990,0
20241030,105000,2951160,6990,6990,6990,6990,0
20241030,104900,2951160,6990,6990,6990,6990,0
20241030,104800,2951160,6990,6990,6990,6990,0
20241030,104700,2951160,6990,6990,6990,6990,0
20241030,104600,2951160,6990,6990,6990,6990,0
20241030,104500,2951160,6990,6990,6990,6990,0
20241030,104400,2951160,6990,6990,6990,6990,0
20241030,104300,2951160,6990,6990,6990,6990,0
20241030,104200,2951160,6990,6990,6990,6990,0
20241030,104100,2951160,6990,6990,6990,6990,0
20241030,104000,2951160,6990,6990,6990,6990,0
20241030,103900,2951160,6990,6990,6990,6990,0
20241030,103800,2951160,6990,6990,6990,6990,0
20241030,103700,2951160,6990,6990,6990,6990,0
20241030,103600,2951160,6990,6960,6990,6960,45
20241030,103500,2636640,6950,6950,6950,6950,0
20241030,103400,2636640,6950,6950,6950,6950,0
20241030,103300,2636640,6950,6950,6950,6950,0
20241030,103200,2636640,6950,6950,6950,6950,0
20241030,103100,2636640,6950,6950,6950,6950,0
20241030,103000,2636640,6950,6950,6950,6950,0
20241030,102900,2636640,6950,6950,6950,6950,0
20241030,102800,2636640,6950,6950,6950,6950,0
20241030,102700,2636640,6950,6950,6950,6950,0
20241030,102600,2636640,6950,6950,6950,6950,1
20241030,102500,2629690,6920,6920,6920,6920,0
20241030,102400,2629690,6920,6920,6920,6920,0
20241030,102300,2629690,6920,6920,6920,6920,0
20241030,102200,2629690,6920,6920,6920,6920,0
20241030,102100,2629690,6920,6920,6920,6920,0
20241030,102000,2629690,6920,6920,6920,6920,0
20241030,101900,2629690,6920,6920,6920,6920,0
20241030,101800,2629690,6920,6920,6920,6920,0
20241030,101700,2629690,6920,6920,6920,6920,0
20241030,101600,2629690,6920,6920,6920,6920,0
20241030,101500,2629690,6920,6920,6920,6920,0
20241030,101400,2629690,6920,6920,6920,6920,0
20241030,101300,2629690,6920,6920,6920,6920,0
20241030,101200,2629690,6920,6920,6920,6920,0
20241030,101100,2629690,6920,6920,6920,6920,0
20241030,101000,2629690,6920,6920,6920,6920,0
20241030,100900,2629690,6920,6920,6920,6920,0
20241030,100800,2629690,6920,6920,6920,6920,0
20241030,100700,2629690,6920,6920,6920,6920,0
20241030,100600,2629690,6920,6920,6920,6920,0
20241030,100500,2629690,6920,6920,6920,6920,0
20241030,100400,2629690,6920,6920,6920,6920,0
20241030,100300,2629690,6920,6920,6920,6920,0
20241030,100200,2629690,6920,6920,6920,6920,0
20241030,100100,2629690,6920,6920,6920,6920,0
20241030,100000,2629690,6920,6920,6920,6920,0
20241030,095900,2629690,6920,6920,6920,6920,0
20241030,095800,2629690,6920,6920,6920,6920,0
20241030,095700,2629690,6920,6920,6920,6920,0
20241030,095600,2629690,6920,6920,6920,6920,0
20241030,095500,2629690,6920,6920,6920,6920,0
20241030,095400,2629690,6920,6920,6920,6920,0
20241030,095300,2629690,6920,6920,6920,6920,0
20241030,095200,2629690,6920,6920,6920,6920,0
20241030,095100,2629690,6920,6920,6920,6920,0
20241030,095000,2629690,6920,6920,6920,6920,0
20241030,094900,2629690,6920,6920,6920,6920,0
20241030,094800,2629690,6920,6920,6920,6920,0
20241030,094700,2629690,6920,6920,6920,6920,0
20241030,094600,2629690,6920,6920,6920,6920,0
20241030,094500,2629690,6920,6920,6920,6920,0
20241030,094400,2629690,6920,6920,6920,6920,0
20241030,094300,2629690,6920,6930,6930,6900,345
20241030,094200,244210,6950,6950,6990,6950,4
20241030,094100,216330,6960,6960,6960,6960,0
20241030,094000,216330,6960,6960,6960,6960,0
20241030,093900,216330,6960,6970,6970,6960,5
20241030,093800,181490,6970,6970,6970,6970,0
20241030,093700,181490,6970,6970,6970,6970,0
20241030,093600,181490,6970,6970,6970,6970,0
20241030,093500,181490,6970,6970,6970,6970,0
20241030,093400,181490,6970,6970,6970,6970,0
20241030,093300,181490,6970,6970,6970,6970,0
20241030,093200,181490,6970,6970,6970,6970,0
20241030,093100,181490,6970,6970,6970,6970,0
20241030,093000,181490,6970,6970,6970,6970,0
20241030,092900,181490,6970,6970,6970,6970,0
20241030,092800,181490,6970,6970,6970,6970,0
20241030,092700,181490,6970,6970,6970,6970,0
20241030,092600,181490,6970,6970,6970,6970,0
20241030,092500,181490,6970,6960,6970,6960,7
20241030,092400,132760,6970,6970,6970,6970,0
20241030,092300,132760,6970,6970,6970,6970,0
20241030,092200,132760,6970,6970,6970,6970,13
20241030,092100,42150,7000,7000,7000,7000,0
20241030,092000,42150,7000,7000,7000,7000,0
20241030,091900,42150,7000,7000,7000,7000,0
20241030,091800,42150,7000,7000,7000,7000,0
20241030,091700,42150,7000,7000,7000,7000,0
20241030,091600,42150,7000,7000,7000,7000,0
20241030,091500,42150,7000,7000,7000,7000,0
20241030,091400,42150,7000,7000,7000,7000,0
20241030,091300,42150,7000,7000,7000,7000,0
20241030,091200,42150,7000,7000,7000,7000,0
20241030,091100,42150,7000,7000,7000,7000,0
20241030,091000,42150,7000,7000,7000,7000,0
20241030,090900,42150,7000,7000,7000,7000,0
20241030,090800,42150,7000,7000,7000,7000,0
20241030,090700,42150,7000,7000,7000,7000,0
20241030,090600,42150,7000,7000,7000,7000,0
20241030,090500,42150,7000,7000,7000,7000,0
20241030,090400,42150,7000,7000,7000,7000,0
20241030,090300,42150,7000,7000,7000,7000,0
20241030,090200,42150,7000,7000,7000,7000,0
20241030,090100,42150,7000,7000,7000,7000,0
20241030,090000,42150,7000,7050,7050,7000,6