KissMeData/241840/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,205700,56178460,6890,6890,6890,6890,302
20241030,205600,56178460,6890,6890,6890,6890,0
20241030,205500,56178460,6890,6890,6890,6890,0
20241030,205400,56178460,6890,6890,6890,6890,0
20241030,205300,56178460,6890,6890,6890,6890,0
20241030,205200,56178460,6890,6890,6890,6890,0
20241030,205100,56178460,6890,6890,6890,6890,0
20241030,205000,56178460,6890,6890,6890,6890,0
20241030,204900,56178460,6890,6890,6890,6890,0
20241030,204800,56178460,6890,6890,6890,6890,0
20241030,204700,56178460,6890,6890,6890,6890,0
20241030,204600,56178460,6890,6890,6890,6890,0
20241030,204500,56178460,6890,6890,6890,6890,0
20241030,204400,56178460,6890,6890,6890,6890,0
20241030,204300,56178460,6890,6890,6890,6890,0
20241030,204200,56178460,6890,6890,6890,6890,0
20241030,204100,56178460,6890,6890,6890,6890,0
20241030,204000,56178460,6890,6890,6890,6890,0
20241030,203900,56178460,6890,6890,6890,6890,0
20241030,203800,56178460,6890,6890,6890,6890,0
20241030,203700,56178460,6890,6890,6890,6890,0
20241030,203600,56178460,6890,6890,6890,6890,0
20241030,203500,56178460,6890,6890,6890,6890,0
20241030,203400,56178460,6890,6890,6890,6890,0
20241030,203300,56178460,6890,6890,6890,6890,0
20241030,203200,56178460,6890,6890,6890,6890,0
20241030,203100,56178460,6890,6890,6890,6890,0
20241030,203000,56178460,6890,6890,6890,6890,0
20241030,202900,56178460,6890,6890,6890,6890,0
20241030,202800,56178460,6890,6890,6890,6890,0
20241030,202700,56178460,6890,6890,6890,6890,302
20241030,202600,56178460,6890,6890,6890,6890,0
20241030,202500,56178460,6890,6890,6890,6890,0
20241030,202400,56178460,6890,6890,6890,6890,0
20241030,202300,56178460,6890,6890,6890,6890,0
20241030,202200,56178460,6890,6890,6890,6890,0
20241030,202100,56178460,6890,6890,6890,6890,0
20241030,202000,56178460,6890,6890,6890,6890,0
20241030,201900,56178460,6890,6890,6890,6890,0
20241030,201800,56178460,6890,6890,6890,6890,0
20241030,201700,56178460,6890,6890,6890,6890,0
20241030,201600,56178460,6890,6890,6890,6890,0
20241030,201500,56178460,6890,6890,6890,6890,0
20241030,201400,56178460,6890,6890,6890,6890,0
20241030,201300,56178460,6890,6890,6890,6890,0
20241030,201200,56178460,6890,6890,6890,6890,0
20241030,201100,56178460,6890,6890,6890,6890,0
20241030,201000,56178460,6890,6890,6890,6890,0
20241030,200900,56178460,6890,6890,6890,6890,0
20241030,200800,56178460,6890,6890,6890,6890,0
20241030,200700,56178460,6890,6890,6890,6890,0
20241030,200600,56178460,6890,6890,6890,6890,0
20241030,200500,56178460,6890,6890,6890,6890,0
20241030,200400,56178460,6890,6890,6890,6890,0
20241030,200300,56178460,6890,6890,6890,6890,0
20241030,200200,56178460,6890,6890,6890,6890,0
20241030,200100,56178460,6890,6890,6890,6890,0
20241030,200000,56178460,6890,6890,6890,6890,0
20241030,195900,56178460,6890,6890,6890,6890,0
20241030,195800,56178460,6890,6890,6890,6890,0
20241030,195700,56178460,6890,6890,6890,6890,302
20241030,195600,56178460,6890,6890,6890,6890,0
20241030,195500,56178460,6890,6890,6890,6890,0
20241030,195400,56178460,6890,6890,6890,6890,0
20241030,195300,56178460,6890,6890,6890,6890,0
20241030,195200,56178460,6890,6890,6890,6890,0
20241030,195100,56178460,6890,6890,6890,6890,0
20241030,195000,56178460,6890,6890,6890,6890,0
20241030,194900,56178460,6890,6890,6890,6890,0
20241030,194800,56178460,6890,6890,6890,6890,0
20241030,194700,56178460,6890,6890,6890,6890,0
20241030,194600,56178460,6890,6890,6890,6890,0
20241030,194500,56178460,6890,6890,6890,6890,0
20241030,194400,56178460,6890,6890,6890,6890,0
20241030,194300,56178460,6890,6890,6890,6890,0
20241030,194200,56178460,6890,6890,6890,6890,0
20241030,194100,56178460,6890,6890,6890,6890,0
20241030,194000,56178460,6890,6890,6890,6890,0
20241030,193900,56178460,6890,6890,6890,6890,0
20241030,193800,56178460,6890,6890,6890,6890,0
20241030,193700,56178460,6890,6890,6890,6890,0
20241030,193600,56178460,6890,6890,6890,6890,0
20241030,193500,56178460,6890,6890,6890,6890,0
20241030,193400,56178460,6890,6890,6890,6890,0
20241030,193300,56178460,6890,6890,6890,6890,0
20241030,193200,56178460,6890,6890,6890,6890,0
20241030,193100,56178460,6890,6890,6890,6890,0
20241030,193000,56178460,6890,6890,6890,6890,0
20241030,192900,56178460,6890,6890,6890,6890,0
20241030,192800,56178460,6890,6890,6890,6890,0
20241030,192700,56178460,6890,6890,6890,6890,302
20241030,192600,56178460,6890,6890,6890,6890,0
20241030,192500,56178460,6890,6890,6890,6890,0
20241030,192400,56178460,6890,6890,6890,6890,0
20241030,192300,56178460,6890,6890,6890,6890,0
20241030,192200,56178460,6890,6890,6890,6890,0
20241030,192100,56178460,6890,6890,6890,6890,0
20241030,192000,56178460,6890,6890,6890,6890,0
20241030,191900,56178460,6890,6890,6890,6890,0
20241030,191800,56178460,6890,6890,6890,6890,0
20241030,191700,56178460,6890,6890,6890,6890,0
20241030,191600,56178460,6890,6890,6890,6890,0
20241030,191500,56178460,6890,6890,6890,6890,0
20241030,191400,56178460,6890,6890,6890,6890,0
20241030,191300,56178460,6890,6890,6890,6890,0
20241030,191200,56178460,6890,6890,6890,6890,0
20241030,191100,56178460,6890,6890,6890,6890,0
20241030,191000,56178460,6890,6890,6890,6890,0
20241030,190900,56178460,6890,6890,6890,6890,0
20241030,190800,56178460,6890,6890,6890,6890,0
20241030,190700,56178460,6890,6890,6890,6890,0
20241030,190600,56178460,6890,6890,6890,6890,0
20241030,190500,56178460,6890,6890,6890,6890,0
20241030,190400,56178460,6890,6890,6890,6890,0
20241030,190300,56178460,6890,6890,6890,6890,0
20241030,190200,56178460,6890,6890,6890,6890,0
20241030,190100,56178460,6890,6890,6890,6890,0
20241030,190000,56178460,6890,6890,6890,6890,0
20241030,185900,56178460,6890,6890,6890,6890,0
20241030,185800,56178460,6890,6890,6890,6890,0
20241030,185700,56178460,6890,6890,6890,6890,302
20241030,185600,56178460,6890,6890,6890,6890,0
20241030,185500,56178460,6890,6890,6890,6890,0
20241030,185400,56178460,6890,6890,6890,6890,0
20241030,185300,56178460,6890,6890,6890,6890,0
20241030,185200,56178460,6890,6890,6890,6890,0
20241030,185100,56178460,6890,6890,6890,6890,0
20241030,185000,56178460,6890,6890,6890,6890,0
20241030,184900,56178460,6890,6890,6890,6890,0
20241030,184800,56178460,6890,6890,6890,6890,0
20241030,184700,56178460,6890,6890,6890,6890,0
20241030,184600,56178460,6890,6890,6890,6890,0
20241030,184500,56178460,6890,6890,6890,6890,0
20241030,184400,56178460,6890,6890,6890,6890,0
20241030,184300,56178460,6890,6890,6890,6890,0
20241030,184200,56178460,6890,6890,6890,6890,0
20241030,184100,56178460,6890,6890,6890,6890,0
20241030,184000,56178460,6890,6890,6890,6890,0
20241030,183900,56178460,6890,6890,6890,6890,0
20241030,183800,56178460,6890,6890,6890,6890,0
20241030,183700,56178460,6890,6890,6890,6890,0
20241030,183600,56178460,6890,6890,6890,6890,0
20241030,183500,56178460,6890,6890,6890,6890,0
20241030,183400,56178460,6890,6890,6890,6890,0
20241030,183300,56178460,6890,6890,6890,6890,0
20241030,183200,56178460,6890,6890,6890,6890,0
20241030,183100,56178460,6890,6890,6890,6890,0
20241030,183000,56178460,6890,6890,6890,6890,0
20241030,182900,56178460,6890,6890,6890,6890,0
20241030,182800,56178460,6890,6890,6890,6890,0
20241030,182700,56178460,6890,6890,6890,6890,302
20241030,182600,56178460,6890,6890,6890,6890,0
20241030,182500,56178460,6890,6890,6890,6890,0
20241030,182400,56178460,6890,6890,6890,6890,0
20241030,182300,56178460,6890,6890,6890,6890,0
20241030,182200,56178460,6890,6890,6890,6890,0
20241030,182100,56178460,6890,6890,6890,6890,0
20241030,182000,56178460,6890,6890,6890,6890,0
20241030,181900,56178460,6890,6890,6890,6890,0
20241030,181800,56178460,6890,6890,6890,6890,0
20241030,181700,56178460,6890,6890,6890,6890,0
20241030,181600,56178460,6890,6890,6890,6890,0
20241030,181500,56178460,6890,6890,6890,6890,0
20241030,181400,56178460,6890,6890,6890,6890,0
20241030,181300,56178460,6890,6890,6890,6890,0
20241030,181200,56178460,6890,6890,6890,6890,0
20241030,181100,56178460,6890,6890,6890,6890,0
20241030,181000,56178460,6890,6890,6890,6890,0
20241030,180900,56178460,6890,6890,6890,6890,0
20241030,180800,56178460,6890,6890,6890,6890,0
20241030,180700,56178460,6890,6890,6890,6890,0
20241030,180600,56178460,6890,6890,6890,6890,0
20241030,180500,56178460,6890,6890,6890,6890,0
20241030,180400,56178460,6890,6890,6890,6890,0
20241030,180300,56178460,6890,6890,6890,6890,0
20241030,180200,56178460,6890,6890,6890,6890,0
20241030,180100,56178460,6890,6890,6890,6890,0
20241030,180000,56178460,6890,6890,6890,6890,0
20241030,175900,56178460,6890,6890,6890,6890,0
20241030,175800,56178460,6890,6890,6890,6890,0
20241030,175700,56178460,6890,6890,6890,6890,302
20241030,175600,56178460,6890,6890,6890,6890,0
20241030,175500,56178460,6890,6890,6890,6890,0
20241030,175400,56178460,6890,6890,6890,6890,0
20241030,175300,56178460,6890,6890,6890,6890,0
20241030,175200,56178460,6890,6890,6890,6890,0
20241030,175100,56178460,6890,6890,6890,6890,0
20241030,175000,56178460,6890,6890,6890,6890,0
20241030,174900,56178460,6890,6890,6890,6890,0
20241030,174800,56178460,6890,6890,6890,6890,0
20241030,174700,56178460,6890,6890,6890,6890,0
20241030,174600,56178460,6890,6890,6890,6890,0
20241030,174500,56178460,6890,6890,6890,6890,0
20241030,174400,56178460,6890,6890,6890,6890,0
20241030,174300,56178460,6890,6890,6890,6890,0
20241030,174200,56178460,6890,6890,6890,6890,0
20241030,174100,56178460,6890,6890,6890,6890,0
20241030,174000,56178460,6890,6890,6890,6890,0
20241030,173900,56178460,6890,6890,6890,6890,0
20241030,173800,56178460,6890,6890,6890,6890,0
20241030,173700,56178460,6890,6890,6890,6890,0
20241030,173600,56178460,6890,6890,6890,6890,0
20241030,173500,56178460,6890,6890,6890,6890,0
20241030,173400,56178460,6890,6890,6890,6890,0
20241030,173300,56178460,6890,6890,6890,6890,0
20241030,173200,56178460,6890,6890,6890,6890,0
20241030,173100,56178460,6890,6890,6890,6890,0
20241030,173000,56178460,6890,6890,6890,6890,0
20241030,172900,56178460,6890,6890,6890,6890,0
20241030,172800,56178460,6890,6890,6890,6890,0
20241030,172700,56178460,6890,6890,6890,6890,302
20241030,172600,56178460,6890,6890,6890,6890,0
20241030,172500,56178460,6890,6890,6890,6890,0
20241030,172400,56178460,6890,6890,6890,6890,0
20241030,172300,56178460,6890,6890,6890,6890,0
20241030,172200,56178460,6890,6890,6890,6890,0
20241030,172100,56178460,6890,6890,6890,6890,0
20241030,172000,56178460,6890,6890,6890,6890,0
20241030,171900,56178460,6890,6890,6890,6890,0
20241030,171800,56178460,6890,6890,6890,6890,0
20241030,171700,56178460,6890,6890,6890,6890,0
20241030,171600,56178460,6890,6890,6890,6890,0
20241030,171500,56178460,6890,6890,6890,6890,0
20241030,171400,56178460,6890,6890,6890,6890,0
20241030,171300,56178460,6890,6890,6890,6890,0
20241030,171200,56178460,6890,6890,6890,6890,0
20241030,171100,56178460,6890,6890,6890,6890,0
20241030,171000,56178460,6890,6890,6890,6890,0
20241030,170900,56178460,6890,6890,6890,6890,0
20241030,170800,56178460,6890,6890,6890,6890,0
20241030,170700,56178460,6890,6890,6890,6890,0
20241030,170600,56178460,6890,6890,6890,6890,0
20241030,170500,56178460,6890,6890,6890,6890,0
20241030,170400,56178460,6890,6890,6890,6890,0
20241030,170300,56178460,6890,6890,6890,6890,0
20241030,170200,56178460,6890,6890,6890,6890,0
20241030,170100,56178460,6890,6890,6890,6890,0
20241030,170000,56178460,6890,6890,6890,6890,0
20241030,165900,56178460,6890,6890,6890,6890,0
20241030,165800,56178460,6890,6890,6890,6890,0
20241030,165700,56178460,6890,6890,6890,6890,302
20241030,165600,56178460,6890,6890,6890,6890,0
20241030,165500,56178460,6890,6890,6890,6890,0
20241030,165400,56178460,6890,6890,6890,6890,0
20241030,165300,56178460,6890,6890,6890,6890,0
20241030,165200,56178460,6890,6890,6890,6890,0
20241030,165100,56178460,6890,6890,6890,6890,0
20241030,165000,56178460,6890,6890,6890,6890,0
20241030,164900,56178460,6890,6890,6890,6890,0
20241030,164800,56178460,6890,6890,6890,6890,0
20241030,164700,56178460,6890,6890,6890,6890,0
20241030,164600,56178460,6890,6890,6890,6890,0
20241030,164500,56178460,6890,6890,6890,6890,0
20241030,164400,56178460,6890,6890,6890,6890,0
20241030,164300,56178460,6890,6890,6890,6890,0
20241030,164200,56178460,6890,6890,6890,6890,0
20241030,164100,56178460,6890,6890,6890,6890,0
20241030,164000,56178460,6890,6890,6890,6890,0
20241030,163900,56178460,6890,6890,6890,6890,0
20241030,163800,56178460,6890,6890,6890,6890,0
20241030,163700,56178460,6890,6890,6890,6890,0
20241030,163600,56178460,6890,6890,6890,6890,0
20241030,163500,56178460,6890,6890,6890,6890,0
20241030,163400,56178460,6890,6890,6890,6890,0
20241030,163300,56178460,6890,6890,6890,6890,0
20241030,163200,56178460,6890,6890,6890,6890,0
20241030,163100,56178460,6890,6890,6890,6890,0
20241030,163000,56178460,6890,6890,6890,6890,0
20241030,162900,56178460,6890,6890,6890,6890,0
20241030,162800,56178460,6890,6890,6890,6890,0
20241030,162700,56178460,6890,6890,6890,6890,302
20241030,162600,56178460,6890,6890,6890,6890,0
20241030,162500,56178460,6890,6890,6890,6890,0
20241030,162400,56178460,6890,6890,6890,6890,0
20241030,162300,56178460,6890,6890,6890,6890,0
20241030,162200,56178460,6890,6890,6890,6890,0
20241030,162100,56178460,6890,6890,6890,6890,0
20241030,162000,56178460,6890,6890,6890,6890,0
20241030,161900,56178460,6890,6890,6890,6890,0
20241030,161800,56178460,6890,6890,6890,6890,0
20241030,161700,56178460,6890,6890,6890,6890,0
20241030,161600,56178460,6890,6890,6890,6890,0
20241030,161500,56178460,6890,6890,6890,6890,0
20241030,161400,56178460,6890,6890,6890,6890,0
20241030,161300,56178460,6890,6890,6890,6890,0
20241030,161200,56178460,6890,6890,6890,6890,0
20241030,161100,56178460,6890,6890,6890,6890,0
20241030,161000,56178460,6890,6890,6890,6890,0
20241030,160900,56178460,6890,6890,6890,6890,0
20241030,160800,56178460,6890,6890,6890,6890,0
20241030,160700,56178460,6890,6890,6890,6890,0
20241030,160600,56178460,6890,6890,6890,6890,0
20241030,160500,56178460,6890,6890,6890,6890,0
20241030,160400,56178460,6890,6890,6890,6890,0
20241030,160300,56178460,6890,6890,6890,6890,0
20241030,160200,56178460,6890,6890,6890,6890,0
20241030,160100,56178460,6890,6890,6890,6890,0
20241030,160000,56178460,6890,6890,6890,6890,0
20241030,155900,56178460,6890,6890,6890,6890,0
20241030,155800,56178460,6890,6890,6890,6890,0
20241030,155700,56178460,6890,6890,6890,6890,302
20241030,155600,56178460,6890,6890,6890,6890,0
20241030,155500,56178460,6890,6890,6890,6890,0
20241030,155400,56178460,6890,6890,6890,6890,0
20241030,155300,56178460,6890,6890,6890,6890,0
20241030,155200,56178460,6890,6890,6890,6890,0
20241030,155100,56178460,6890,6890,6890,6890,0
20241030,155000,56178460,6890,6890,6890,6890,0
20241030,154900,56178460,6890,6890,6890,6890,0
20241030,154800,56178460,6890,6890,6890,6890,0
20241030,154700,56178460,6890,6890,6890,6890,0
20241030,154600,56178460,6890,6890,6890,6890,0
20241030,154500,56178460,6890,6890,6890,6890,0
20241030,154400,56178460,6890,6890,6890,6890,0
20241030,154300,56178460,6890,6890,6890,6890,0
20241030,154200,56178460,6890,6890,6890,6890,0
20241030,154100,56178460,6890,6890,6890,6890,0
20241030,154000,56178460,6890,6890,6890,6890,0
20241030,153900,56178460,6890,6890,6890,6890,0
20241030,153800,56178460,6890,6890,6890,6890,0
20241030,153700,56178460,6890,6890,6890,6890,0
20241030,153600,56178460,6890,6890,6890,6890,0
20241030,153500,56178460,6890,6890,6890,6890,0
20241030,153400,56178460,6890,6890,6890,6890,0
20241030,153300,56178460,6890,6890,6890,6890,0
20241030,153200,56178460,6890,6890,6890,6890,0
20241030,153100,56178460,6890,6890,6890,6890,0
20241030,153000,56178460,6890,6890,6890,6890,302
20241030,152900,54097680,6950,6950,6950,6950,0
20241030,152800,54097680,6950,6950,6950,6950,0
20241030,152700,54097680,6950,6950,6950,6950,0
20241030,152600,54097680,6950,6950,6950,6950,0
20241030,152500,54097680,6950,6950,6950,6950,0
20241030,152400,54097680,6950,6950,6950,6950,0
20241030,152300,54097680,6950,6950,6950,6950,0
20241030,152200,54097680,6950,6950,6950,6950,0
20241030,152100,54097680,6950,6950,6950,6950,0
20241030,152000,54097680,6950,6950,6950,6950,0
20241030,151900,54097680,6950,6950,6950,6950,0
20241030,151800,54097680,6950,6950,6950,6950,0
20241030,151700,54097680,6950,6950,6950,6950,0
20241030,151600,54097680,6950,6950,6950,6950,0
20241030,151500,54097680,6950,6950,6950,6950,0
20241030,151400,54097680,6950,6950,6950,6950,5
20241030,151300,54062930,6950,6950,6950,6950,0
20241030,151200,54062930,6950,6950,6950,6950,0
20241030,151100,54062930,6950,6950,6950,6950,5
20241030,151000,54028180,6950,6950,6950,6950,100
20241030,150900,53333180,6950,6950,6950,6950,0
20241030,150800,53333180,6950,6950,6950,6950,0
20241030,150700,53333180,6950,6950,6950,6950,0
20241030,150600,53333180,6950,6950,6950,6950,0
20241030,150500,53333180,6950,6950,6950,6950,0
20241030,150400,53333180,6950,6950,6950,6950,0
20241030,150300,53333180,6950,6950,6950,6950,1
20241030,150200,53326230,6950,6950,6950,6950,0
20241030,150100,53326230,6950,6950,6950,6950,0
20241030,150000,53326230,6950,6950,6950,6950,0
20241030,145900,53326230,6950,6950,6950,6950,0
20241030,145800,53326230,6950,6950,6950,6950,50
20241030,145700,52978730,6950,6950,6950,6950,100
20241030,145600,52283730,6950,6950,6950,6950,150
20241030,145500,51241230,6950,6940,6950,6940,150
20241030,145400,50198870,6940,6910,6940,6910,150
20241030,145300,49159000,6910,6900,6910,6900,150
20241030,145200,48122890,6900,6900,6900,6900,150
20241030,145100,47087890,6900,6900,6900,6900,100
20241030,145000,46397890,6900,6900,6900,6900,0
20241030,144900,46397890,6900,6900,6900,6900,0
20241030,144800,46397890,6900,6900,6900,6900,0
20241030,144700,46397890,6900,6900,6900,6900,28
20241030,144600,46204690,6900,6900,6900,6900,0
20241030,144500,46204690,6900,6900,6900,6900,0
20241030,144400,46204690,6900,6900,6900,6900,0
20241030,144300,46204690,6900,6900,6900,6900,3
20241030,144200,46183990,6920,6920,6920,6920,0
20241030,144100,46183990,6920,6920,6920,6920,0
20241030,144000,46183990,6920,6920,6920,6920,0
20241030,143900,46183990,6920,6920,6920,6920,0
20241030,143800,46183990,6920,6920,6920,6920,0
20241030,143700,46183990,6920,6920,6920,6920,0
20241030,143600,46183990,6920,6920,6920,6920,0
20241030,143500,46183990,6920,6920,6920,6920,0
20241030,143400,46183990,6920,6920,6920,6920,0
20241030,143300,46183990,6920,6920,6920,6920,0
20241030,143200,46183990,6920,6920,6920,6920,0
20241030,143100,46183990,6920,6920,6920,6920,0
20241030,143000,46183990,6920,6880,6920,6820,1105
20241030,142900,38621380,6880,6880,6880,6880,0
20241030,142800,38621380,6880,6880,6880,6880,0
20241030,142700,38621380,6880,6880,6880,6880,0
20241030,142600,38621380,6880,6880,6880,6880,139
20241030,142500,37665060,6930,6930,6930,6930,0
20241030,142400,37665060,6930,6930,6930,6930,5
20241030,142300,37630410,6930,6930,6930,6930,0
20241030,142200,37630410,6930,6930,6930,6930,0
20241030,142100,37630410,6930,6930,6930,6930,1
20241030,142000,37623480,6890,6890,6890,6890,0
20241030,141900,37623480,6890,6900,6900,6890,207
20241030,141800,36197200,6890,6890,6890,6890,0
20241030,141700,36197200,6890,6890,6890,6890,0
20241030,141600,36197200,6890,6890,6890,6890,0
20241030,141500,36197200,6890,6890,6890,6890,0
20241030,141400,36197200,6890,6890,6890,6890,0
20241030,141300,36197200,6890,6890,6890,6890,0
20241030,141200,36197200,6890,6900,6900,6890,779
20241030,141100,30827570,6930,6930,6930,6930,0
20241030,141000,30827570,6930,6930,6930,6930,0
20241030,140900,30827570,6930,6930,6930,6930,0
20241030,140800,30827570,6930,6930,6930,6930,0
20241030,140700,30827570,6930,6930,6930,6930,0
20241030,140600,30827570,6930,6930,6930,6930,0
20241030,140500,30827570,6930,6930,6930,6930,1
20241030,140400,30820640,6930,6930,6930,6930,4
20241030,140300,30792920,6930,6930,6930,6930,1
20241030,140200,30785990,6930,6930,6930,6930,0
20241030,140100,30785990,6930,6930,6930,6930,1
20241030,140000,30779060,6900,6900,6900,6900,0
20241030,135900,30779060,6900,6900,6900,6900,0
20241030,135800,30779060,6900,6900,6900,6900,0
20241030,135700,30779060,6900,6900,6900,6900,0
20241030,135600,30779060,6900,6900,6900,6900,0
20241030,135500,30779060,6900,6900,6900,6900,100
20241030,135400,30089060,6900,6910,6910,6900,100
20241030,135300,29399050,6910,6910,6910,6910,0
20241030,135200,29399050,6910,6910,6910,6910,29
20241030,135100,29198660,6910,6910,6910,6910,0
20241030,135000,29198660,6910,6910,6910,6910,0
20241030,134900,29198660,6910,6910,6910,6910,0
20241030,134800,29198660,6910,6910,6910,6910,0
20241030,134700,29198660,6910,6910,6910,6910,0
20241030,134600,29198660,6910,6910,6910,6910,0
20241030,134500,29198660,6910,6910,6910,6910,0
20241030,134400,29198660,6910,6910,6910,6910,0
20241030,134300,29198660,6910,6910,6910,6910,0
20241030,134200,29198660,6910,6910,6910,6910,0
20241030,134100,29198660,6910,6910,6910,6910,0
20241030,134000,29198660,6910,6910,6910,6910,0
20241030,133900,29198660,6910,6910,6910,6910,0
20241030,133800,29198660,6910,6910,6910,6910,0
20241030,133700,29198660,6910,6910,6910,6910,19
20241030,133600,29067370,6910,6910,6910,6910,0
20241030,133500,29067370,6910,6910,6910,6910,0
20241030,133400,29067370,6910,6910,6910,6910,1
20241030,133300,29060460,6910,6910,6910,6910,0
20241030,133200,29060460,6910,6910,6910,6910,0
20241030,133100,29060460,6910,6910,6910,6910,9
20241030,133000,28998270,6910,6910,6910,6910,95
20241030,132900,28341820,6910,6910,6910,6910,9
20241030,132800,28279630,6910,6910,6910,6910,0
20241030,132700,28279630,6910,6910,6910,6910,0
20241030,132600,28279630,6910,6910,6910,6910,0
20241030,132500,28279630,6910,6910,6910,6910,0
20241030,132400,28279630,6910,6910,6910,6910,0
20241030,132300,28279630,6910,6910,6910,6910,1
20241030,132200,28272720,6910,6910,6910,6910,0
20241030,132100,28272720,6910,6910,6910,6910,1
20241030,132000,28265810,6930,6930,6930,6930,0
20241030,131900,28265810,6930,6930,6930,6930,0
20241030,131800,28265810,6930,6930,6930,6930,0
20241030,131700,28265810,6930,6930,6930,6930,0
20241030,131600,28265810,6930,6930,6930,6930,0
20241030,131500,28265810,6930,6930,6930,6930,0
20241030,131400,28265810,6930,6930,6930,6930,0
20241030,131300,28265810,6930,6930,6930,6930,0
20241030,131200,28265810,6930,6930,6930,6930,0
20241030,131100,28265810,6930,6930,6930,6930,0
20241030,131000,28265810,6930,6930,6930,6930,1
20241030,130900,28258880,6940,6940,6940,6940,0
20241030,130800,28258880,6940,6940,6940,6940,0
20241030,130700,28258880,6940,6940,6940,6940,0
20241030,130600,28258880,6940,6940,6940,6940,0
20241030,130500,28258880,6940,6940,6940,6940,0
20241030,130400,28258880,6940,6940,6940,6940,0
20241030,130300,28258880,6940,6940,6940,6940,0
20241030,130200,28258880,6940,6940,6940,6890,6
20241030,130100,28217440,6930,6930,6930,6930,0
20241030,130000,28217440,6930,6930,6930,6930,0
20241030,125900,28217440,6930,6930,6930,6930,0
20241030,125800,28217440,6930,6930,6930,6930,0
20241030,125700,28217440,6930,6930,6930,6930,0
20241030,125600,28217440,6930,6930,6930,6930,0
20241030,125500,28217440,6930,6930,6930,6930,0
20241030,125400,28217440,6930,6930,6930,6930,0
20241030,125300,28217440,6930,6930,6930,6930,0
20241030,125200,28217440,6930,6930,6930,6930,0
20241030,125100,28217440,6930,6930,6930,6930,0
20241030,125000,28217440,6930,6930,6930,6930,0
20241030,124900,28217440,6930,6930,6930,6930,0
20241030,124800,28217440,6930,6930,6930,6930,0
20241030,124700,28217440,6930,6930,6930,6930,1
20241030,124600,28210510,6930,6930,6930,6930,0
20241030,124500,28210510,6930,6930,6930,6930,0
20241030,124400,28210510,6930,6930,6930,6930,0
20241030,124300,28210510,6930,6930,6930,6930,0
20241030,124200,28210510,6930,6930,6930,6930,0
20241030,124100,28210510,6930,6900,6930,6890,155
20241030,124000,27141710,6900,6920,6920,6900,150
20241030,123900,26105800,6930,6930,6930,6930,8
20241030,123800,26050360,6930,6930,6930,6930,0
20241030,123700,26050360,6930,6930,6930,6930,0
20241030,123600,26050360,6930,6930,6930,6930,0
20241030,123500,26050360,6930,6930,6930,6930,0
20241030,123400,26050360,6930,6930,6930,6930,0
20241030,123300,26050360,6930,6930,6930,6930,0
20241030,123200,26050360,6930,6930,6930,6930,1
20241030,123100,26043430,6920,6920,6920,6920,0
20241030,123000,26043430,6920,6920,6920,6920,0
20241030,122900,26043430,6920,6930,6930,6920,78
20241030,122800,25502960,6930,6930,6930,6930,0
20241030,122700,25502960,6930,6930,6930,6930,19
20241030,122600,25371290,6940,6940,6940,6940,0
20241030,122500,25371290,6940,6940,6940,6940,0
20241030,122400,25371290,6940,6940,6940,6940,0
20241030,122300,25371290,6940,6940,6940,6940,0
20241030,122200,25371290,6940,6940,6940,6940,0
20241030,122100,25371290,6940,6940,6940,6940,0
20241030,122000,25371290,6940,6940,6940,6940,0
20241030,121900,25371290,6940,6940,6940,6940,3
20241030,121800,25350470,6940,6940,6940,6940,4
20241030,121700,25322710,6940,6940,6940,6940,0
20241030,121600,25322710,6940,6940,6940,6940,0
20241030,121500,25322710,6940,6940,6940,6940,0
20241030,121400,25322710,6940,6940,6940,6940,0
20241030,121300,25322710,6940,6940,6940,6940,0
20241030,121200,25322710,6940,6940,6940,6940,0
20241030,121100,25322710,6940,6940,6940,6940,0
20241030,121000,25322710,6940,6940,6940,6940,0
20241030,120900,25322710,6940,6940,6940,6940,0
20241030,120800,25322710,6940,6940,6940,6940,0
20241030,120700,25322710,6940,6940,6940,6940,0
20241030,120600,25322710,6940,6940,6940,6940,0
20241030,120500,25322710,6940,6940,6940,6940,0
20241030,120400,25322710,6940,6940,6940,6940,1
20241030,120300,25315770,6940,6940,6940,6940,0
20241030,120200,25315770,6940,6940,6940,6940,0
20241030,120100,25315770,6940,6940,6940,6940,0
20241030,120000,25315770,6940,6940,6940,6940,0
20241030,115900,25315770,6940,6940,6940,6940,1
20241030,115800,25308830,6940,6940,6940,6940,0
20241030,115700,25308830,6940,6940,6940,6940,0
20241030,115600,25308830,6940,6940,6940,6940,14
20241030,115500,25211670,6940,6940,6940,6940,1
20241030,115400,25204730,6950,6950,6950,6950,0
20241030,115300,25204730,6950,6950,6950,6950,126
20241030,115200,24329030,6950,6950,6950,6950,0
20241030,115100,24329030,6950,6950,6950,6950,0
20241030,115000,24329030,6950,6950,6950,6950,0
20241030,114900,24329030,6950,6950,6950,6950,0
20241030,114800,24329030,6950,6950,6950,6950,0
20241030,114700,24329030,6950,6950,6950,6950,0
20241030,114600,24329030,6950,6950,6950,6950,0
20241030,114500,24329030,6950,6950,6950,6950,0
20241030,114400,24329030,6950,6950,6950,6950,0
20241030,114300,24329030,6950,6950,6950,6950,0
20241030,114200,24329030,6950,6950,6950,6950,0
20241030,114100,24329030,6950,6950,6950,6950,0
20241030,114000,24329030,6950,6950,6950,6950,1
20241030,113900,24322080,6950,6950,6950,6950,0
20241030,113800,24322080,6950,6950,6950,6950,0
20241030,113700,24322080,6950,6940,6950,6940,150
20241030,113600,23279630,6940,6940,6940,6940,0
20241030,113500,23279630,6940,6950,6950,6940,96
20241030,113400,22613380,6940,6940,6940,6940,10
20241030,113300,22543980,6950,6950,6950,6950,0
20241030,113200,22543980,6950,6950,6950,6950,9
20241030,113100,22481430,6950,6950,6950,6950,0
20241030,113000,22481430,6950,6950,6950,6950,0
20241030,112900,22481430,6950,6950,6950,6950,0
20241030,112800,22481430,6950,6950,6950,6950,0
20241030,112700,22481430,6950,6950,6950,6950,1
20241030,112600,22474480,6940,6940,6940,6940,5
20241030,112500,22439780,6940,6940,6940,6940,0
20241030,112400,22439780,6940,6940,6940,6940,0
20241030,112300,22439780,6940,6940,6940,6940,0
20241030,112200,22439780,6940,6940,6940,6940,0
20241030,112100,22439780,6940,6940,6940,6940,0
20241030,112000,22439780,6940,6930,6940,6920,155
20241030,111900,21365420,6940,6940,6940,6940,0
20241030,111800,21365420,6940,6940,6940,6940,0
20241030,111700,21365420,6940,6940,6940,6940,0
20241030,111600,21365420,6940,6940,6940,6940,0
20241030,111500,21365420,6940,6940,6940,6940,0
20241030,111400,21365420,6940,6930,6940,6930,7
20241030,111300,21316900,6930,6930,6930,6930,100
20241030,111200,20623900,6930,6930,6930,6930,0
20241030,111100,20623900,6930,6930,6930,6930,0
20241030,111000,20623900,6930,6930,6930,6930,30
20241030,110900,20416000,6940,6940,6940,6940,0
20241030,110800,20416000,6940,6940,6940,6940,1
20241030,110700,20409060,6940,6940,6940,6940,0
20241030,110600,20409060,6940,6940,6940,6940,0
20241030,110500,20409060,6940,6940,6940,6940,0
20241030,110400,20409060,6940,6940,6940,6940,0
20241030,110300,20409060,6940,6940,6940,6940,0
20241030,110200,20409060,6940,6940,6940,6940,2
20241030,110100,20395180,6930,6930,6930,6930,20
20241030,110000,20256580,6940,6940,6940,6940,0
20241030,105900,20256580,6940,6940,6940,6940,0
20241030,105800,20256580,6940,6940,6940,6940,0
20241030,105700,20256580,6940,6940,6940,6940,0
20241030,105600,20256580,6940,6940,6940,6940,0
20241030,105500,20256580,6940,6930,6940,6930,11
20241030,105400,20180250,6950,6950,6950,6950,0
20241030,105300,20180250,6950,6950,6950,6950,47
20241030,105200,19853600,6950,6950,6950,6950,0
20241030,105100,19853600,6950,6940,6950,6940,400
20241030,105000,17074150,6940,6940,6940,6940,0
20241030,104900,17074150,6940,6940,6940,6940,45
20241030,104800,16761850,6940,6930,6940,6930,21
20241030,104700,16616310,6930,6930,6930,6930,2
20241030,104600,16602450,6920,6920,6920,6920,50
20241030,104500,16256450,6920,6920,6920,6920,80
20241030,104400,15702850,6930,6930,6930,6930,0
20241030,104300,15702850,6930,6930,6930,6930,0
20241030,104200,15702850,6930,6930,6930,6930,28
20241030,104100,15508810,6950,6950,6950,6950,0
20241030,104000,15508810,6950,6950,6950,6950,0
20241030,103900,15508810,6950,6950,6950,6950,0
20241030,103800,15508810,6950,6950,6950,6950,0
20241030,103700,15508810,6950,6950,6950,6950,0
20241030,103600,15508810,6950,6950,6950,6950,0
20241030,103500,15508810,6950,6950,6950,6950,0
20241030,103400,15508810,6950,6950,6950,6950,0
20241030,103300,15508810,6950,6950,6950,6950,0
20241030,103200,15508810,6950,6950,6950,6950,0
20241030,103100,15508810,6950,6950,6950,6950,0
20241030,103000,15508810,6950,6950,6950,6950,0
20241030,102900,15508810,6950,6950,6950,6950,0
20241030,102800,15508810,6950,6950,6950,6950,0
20241030,102700,15508810,6950,6950,6950,6950,71
20241030,102600,15015360,6950,6950,6950,6950,0
20241030,102500,15015360,6950,6950,6950,6950,0
20241030,102400,15015360,6950,6950,6950,6950,0
20241030,102300,15015360,6950,6950,6950,6950,0
20241030,102200,15015360,6950,6950,6950,6950,0
20241030,102100,15015360,6950,6950,6950,6950,0
20241030,102000,15015360,6950,6950,6950,6950,0
20241030,101900,15015360,6950,6950,6950,6950,1
20241030,101800,15008410,6920,6920,6920,6920,0
20241030,101700,15008410,6920,6920,6920,6920,0
20241030,101600,15008410,6920,6920,6920,6920,200
20241030,101500,13624410,6920,6920,6920,6920,460
20241030,101400,10441210,6920,6920,6920,6920,0
20241030,101300,10441210,6920,6920,6920,6920,0
20241030,101200,10441210,6920,6920,6920,6920,34
20241030,101100,10205930,6920,6920,6920,6920,0
20241030,101000,10205930,6920,6920,6920,6920,0
20241030,100900,10205930,6920,6920,6920,6920,30
20241030,100800,9998330,6930,6930,6930,6930,0
20241030,100700,9998330,6930,6930,6930,6930,0
20241030,100600,9998330,6930,6930,6930,6930,200
20241030,100500,8612330,6950,6950,6950,6950,0
20241030,100400,8612330,6950,6950,6950,6950,101
20241030,100300,7910380,6950,6950,6950,6950,0
20241030,100200,7910380,6950,6950,6950,6950,100
20241030,100100,7215380,6950,6950,6950,6950,0
20241030,100000,7215380,6950,6950,6950,6950,0
20241030,095900,7215380,6950,6950,6950,6950,0
20241030,095800,7215380,6950,6950,6950,6950,0
20241030,095700,7215380,6950,6950,6950,6950,0
20241030,095600,7215380,6950,6950,6950,6950,0
20241030,095500,7215380,6950,6950,6950,6950,0
20241030,095400,7215380,6950,6950,6950,6950,0
20241030,095300,7215380,6950,6950,6950,6950,0
20241030,095200,7215380,6950,6950,6950,6950,0
20241030,095100,7215380,6950,6950,6950,6950,0
20241030,095000,7215380,6950,6950,6950,6950,0
20241030,094900,7215380,6950,6950,6950,6950,0
20241030,094800,7215380,6950,6950,6950,6950,0
20241030,094700,7215380,6950,6950,6950,6950,0
20241030,094600,7215380,6950,6950,6950,6950,0
20241030,094500,7215380,6950,6950,6950,6950,1
20241030,094400,7208430,6920,6950,6950,6920,62
20241030,094300,6779330,6930,6930,6930,6930,4
20241030,094200,6751610,6950,6950,6950,6950,1
20241030,094100,6744660,6930,6930,6930,6930,0
20241030,094000,6744660,6930,6930,6930,6930,0
20241030,093900,6744660,6930,6930,6930,6930,0
20241030,093800,6744660,6930,6930,6930,6930,6
20241030,093700,6703080,6940,6940,6940,6940,4
20241030,093600,6675320,6930,6930,6930,6930,0
20241030,093500,6675320,6930,6930,6930,6930,5
20241030,093400,6640670,6930,6930,6930,6930,0
20241030,093300,6640670,6930,6930,6930,6930,0
20241030,093200,6640670,6930,6930,6930,6930,14
20241030,093100,6543650,6950,6950,6950,6950,0
20241030,093000,6543650,6950,6950,6950,6950,0
20241030,092900,6543650,6950,6940,6950,6940,189
20241030,092800,5230980,6940,6940,6940,6940,0
20241030,092700,5230980,6940,6940,6940,6940,0
20241030,092600,5230980,6940,6940,6940,6940,12
20241030,092500,5147700,6930,6930,6930,6930,34
20241030,092400,4912080,6930,6930,6930,6930,2
20241030,092300,4898220,6930,6930,6930,6930,10
20241030,092200,4828920,6930,6930,6930,6930,8
20241030,092100,4773480,6930,6930,6930,6930,14
20241030,092000,4676460,6930,6930,6930,6930,5
20241030,091900,4641810,6920,6920,6920,6920,0
20241030,091800,4641810,6920,6920,6920,6920,79
20241030,091700,4095130,6920,6920,6920,6920,0
20241030,091600,4095130,6920,6920,6920,6920,54
20241030,091500,3721450,6920,6920,6920,6920,0
20241030,091400,3721450,6920,6920,6920,6920,0
20241030,091300,3721450,6920,6920,6920,6920,1
20241030,091200,3714530,6870,6870,6870,6870,0
20241030,091100,3714530,6870,6870,6870,6870,0
20241030,091000,3714530,6870,6870,6870,6870,0
20241030,090900,3714530,6870,6870,6870,6870,0
20241030,090800,3714530,6870,6870,6870,6870,0
20241030,090700,3714530,6870,6880,6880,6870,50
20241030,090600,3371000,6920,6920,6920,6920,0
20241030,090500,3371000,6920,6920,6920,6920,0
20241030,090400,3371000,6920,6860,6920,6860,304
20241030,090300,1285380,6860,6860,6860,6860,50
20241030,090200,942380,6860,6860,6860,6860,85
20241030,090100,359280,6870,6910,6910,6870,2
20241030,090000,345500,6910,6910,6910,6910,50