263700/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,205200,97179665,4020,4020,4020,4020,130
20231030,205100,97179665,4020,4020,4020,4020,0
20231030,205000,97179665,4020,4020,4020,4020,0
20231030,204900,97179665,4020,4020,4020,4020,0
20231030,204800,97179665,4020,4020,4020,4020,0
20231030,204700,97179665,4020,4020,4020,4020,0
20231030,204600,97179665,4020,4020,4020,4020,0
20231030,204500,97179665,4020,4020,4020,4020,0
20231030,204400,97179665,4020,4020,4020,4020,0
20231030,204300,97179665,4020,4020,4020,4020,0
20231030,204200,97179665,4020,4020,4020,4020,0
20231030,204100,97179665,4020,4020,4020,4020,0
20231030,204000,97179665,4020,4020,4020,4020,0
20231030,203900,97179665,4020,4020,4020,4020,0
20231030,203800,97179665,4020,4020,4020,4020,0
20231030,203700,97179665,4020,4020,4020,4020,0
20231030,203600,97179665,4020,4020,4020,4020,0
20231030,203500,97179665,4020,4020,4020,4020,0
20231030,203400,97179665,4020,4020,4020,4020,0
20231030,203300,97179665,4020,4020,4020,4020,0
20231030,203200,97179665,4020,4020,4020,4020,0
20231030,203100,97179665,4020,4020,4020,4020,0
20231030,203000,97179665,4020,4020,4020,4020,0
20231030,202900,97179665,4020,4020,4020,4020,0
20231030,202800,97179665,4020,4020,4020,4020,0
20231030,202700,97179665,4020,4020,4020,4020,0
20231030,202600,97179665,4020,4020,4020,4020,0
20231030,202500,97179665,4020,4020,4020,4020,0
20231030,202400,97179665,4020,4020,4020,4020,0
20231030,202300,97179665,4020,4020,4020,4020,0
20231030,202200,97179665,4020,4020,4020,4020,130
20231030,202100,97179665,4020,4020,4020,4020,0
20231030,202000,97179665,4020,4020,4020,4020,0
20231030,201900,97179665,4020,4020,4020,4020,0
20231030,201800,97179665,4020,4020,4020,4020,0
20231030,201700,97179665,4020,4020,4020,4020,0
20231030,201600,97179665,4020,4020,4020,4020,0
20231030,201500,97179665,4020,4020,4020,4020,0
20231030,201400,97179665,4020,4020,4020,4020,0
20231030,201300,97179665,4020,4020,4020,4020,0
20231030,201200,97179665,4020,4020,4020,4020,0
20231030,201100,97179665,4020,4020,4020,4020,0
20231030,201000,97179665,4020,4020,4020,4020,0
20231030,200900,97179665,4020,4020,4020,4020,0
20231030,200800,97179665,4020,4020,4020,4020,0
20231030,200700,97179665,4020,4020,4020,4020,0
20231030,200600,97179665,4020,4020,4020,4020,0
20231030,200500,97179665,4020,4020,4020,4020,0
20231030,200400,97179665,4020,4020,4020,4020,0
20231030,200300,97179665,4020,4020,4020,4020,0
20231030,200200,97179665,4020,4020,4020,4020,0
20231030,200100,97179665,4020,4020,4020,4020,0
20231030,200000,97179665,4020,4020,4020,4020,0
20231030,195900,97179665,4020,4020,4020,4020,0
20231030,195800,97179665,4020,4020,4020,4020,0
20231030,195700,97179665,4020,4020,4020,4020,0
20231030,195600,97179665,4020,4020,4020,4020,0
20231030,195500,97179665,4020,4020,4020,4020,0
20231030,195400,97179665,4020,4020,4020,4020,0
20231030,195300,97179665,4020,4020,4020,4020,0
20231030,195200,97179665,4020,4020,4020,4020,130
20231030,195100,97179665,4020,4020,4020,4020,0
20231030,195000,97179665,4020,4020,4020,4020,0
20231030,194900,97179665,4020,4020,4020,4020,0
20231030,194800,97179665,4020,4020,4020,4020,0
20231030,194700,97179665,4020,4020,4020,4020,0
20231030,194600,97179665,4020,4020,4020,4020,0
20231030,194500,97179665,4020,4020,4020,4020,0
20231030,194400,97179665,4020,4020,4020,4020,0
20231030,194300,97179665,4020,4020,4020,4020,0
20231030,194200,97179665,4020,4020,4020,4020,0
20231030,194100,97179665,4020,4020,4020,4020,0
20231030,194000,97179665,4020,4020,4020,4020,0
20231030,193900,97179665,4020,4020,4020,4020,0
20231030,193800,97179665,4020,4020,4020,4020,0
20231030,193700,97179665,4020,4020,4020,4020,0
20231030,193600,97179665,4020,4020,4020,4020,0
20231030,193500,97179665,4020,4020,4020,4020,0
20231030,193400,97179665,4020,4020,4020,4020,0
20231030,193300,97179665,4020,4020,4020,4020,0
20231030,193200,97179665,4020,4020,4020,4020,0
20231030,193100,97179665,4020,4020,4020,4020,0
20231030,193000,97179665,4020,4020,4020,4020,0
20231030,192900,97179665,4020,4020,4020,4020,0
20231030,192800,97179665,4020,4020,4020,4020,0
20231030,192700,97179665,4020,4020,4020,4020,0
20231030,192600,97179665,4020,4020,4020,4020,0
20231030,192500,97179665,4020,4020,4020,4020,0
20231030,192400,97179665,4020,4020,4020,4020,0
20231030,192300,97179665,4020,4020,4020,4020,0
20231030,192200,97179665,4020,4020,4020,4020,130
20231030,192100,97179665,4020,4020,4020,4020,0
20231030,192000,97179665,4020,4020,4020,4020,0
20231030,191900,97179665,4020,4020,4020,4020,0
20231030,191800,97179665,4020,4020,4020,4020,0
20231030,191700,97179665,4020,4020,4020,4020,0
20231030,191600,97179665,4020,4020,4020,4020,0
20231030,191500,97179665,4020,4020,4020,4020,0
20231030,191400,97179665,4020,4020,4020,4020,0
20231030,191300,97179665,4020,4020,4020,4020,0
20231030,191200,97179665,4020,4020,4020,4020,0
20231030,191100,97179665,4020,4020,4020,4020,0
20231030,191000,97179665,4020,4020,4020,4020,0
20231030,190900,97179665,4020,4020,4020,4020,0
20231030,190800,97179665,4020,4020,4020,4020,0
20231030,190700,97179665,4020,4020,4020,4020,0
20231030,190600,97179665,4020,4020,4020,4020,0
20231030,190500,97179665,4020,4020,4020,4020,0
20231030,190400,97179665,4020,4020,4020,4020,0
20231030,190300,97179665,4020,4020,4020,4020,0
20231030,190200,97179665,4020,4020,4020,4020,0
20231030,190100,97179665,4020,4020,4020,4020,0
20231030,190000,97179665,4020,4020,4020,4020,0
20231030,185900,97179665,4020,4020,4020,4020,0
20231030,185800,97179665,4020,4020,4020,4020,0
20231030,185700,97179665,4020,4020,4020,4020,0
20231030,185600,97179665,4020,4020,4020,4020,0
20231030,185500,97179665,4020,4020,4020,4020,0
20231030,185400,97179665,4020,4020,4020,4020,0
20231030,185300,97179665,4020,4020,4020,4020,0
20231030,185200,97179665,4020,4020,4020,4020,130
20231030,185100,97179665,4020,4020,4020,4020,0
20231030,185000,97179665,4020,4020,4020,4020,0
20231030,184900,97179665,4020,4020,4020,4020,0
20231030,184800,97179665,4020,4020,4020,4020,0
20231030,184700,97179665,4020,4020,4020,4020,0
20231030,184600,97179665,4020,4020,4020,4020,0
20231030,184500,97179665,4020,4020,4020,4020,0
20231030,184400,97179665,4020,4020,4020,4020,0
20231030,184300,97179665,4020,4020,4020,4020,0
20231030,184200,97179665,4020,4020,4020,4020,0
20231030,184100,97179665,4020,4020,4020,4020,0
20231030,184000,97179665,4020,4020,4020,4020,0
20231030,183900,97179665,4020,4020,4020,4020,0
20231030,183800,97179665,4020,4020,4020,4020,0
20231030,183700,97179665,4020,4020,4020,4020,0
20231030,183600,97179665,4020,4020,4020,4020,0
20231030,183500,97179665,4020,4020,4020,4020,0
20231030,183400,97179665,4020,4020,4020,4020,0
20231030,183300,97179665,4020,4020,4020,4020,0
20231030,183200,97179665,4020,4020,4020,4020,0
20231030,183100,97179665,4020,4020,4020,4020,0
20231030,183000,97179665,4020,4020,4020,4020,0
20231030,182900,97179665,4020,4020,4020,4020,0
20231030,182800,97179665,4020,4020,4020,4020,0
20231030,182700,97179665,4020,4020,4020,4020,0
20231030,182600,97179665,4020,4020,4020,4020,0
20231030,182500,97179665,4020,4020,4020,4020,0
20231030,182400,97179665,4020,4020,4020,4020,0
20231030,182300,97179665,4020,4020,4020,4020,0
20231030,182200,97179665,4020,4020,4020,4020,130
20231030,182100,97179665,4020,4020,4020,4020,0
20231030,182000,97179665,4020,4020,4020,4020,0
20231030,181900,97179665,4020,4020,4020,4020,0
20231030,181800,97179665,4020,4020,4020,4020,0
20231030,181700,97179665,4020,4020,4020,4020,0
20231030,181600,97179665,4020,4020,4020,4020,0
20231030,181500,97179665,4020,4020,4020,4020,0
20231030,181400,97179665,4020,4020,4020,4020,0
20231030,181300,97179665,4020,4020,4020,4020,0
20231030,181200,97179665,4020,4020,4020,4020,0
20231030,181100,97179665,4020,4020,4020,4020,0
20231030,181000,97179665,4020,4020,4020,4020,0
20231030,180900,97179665,4020,4020,4020,4020,0
20231030,180800,97179665,4020,4020,4020,4020,0
20231030,180700,97179665,4020,4020,4020,4020,0
20231030,180600,97179665,4020,4020,4020,4020,0
20231030,180500,97179665,4020,4020,4020,4020,0
20231030,180400,97179665,4020,4020,4020,4020,0
20231030,180300,97179665,4020,4020,4020,4020,0
20231030,180200,97179665,4020,4020,4020,4020,0
20231030,180100,97179665,4020,4020,4020,4020,0
20231030,180000,97179665,4020,4020,4020,4020,0
20231030,175900,97179665,4020,4020,4020,4020,0
20231030,175800,97179665,4020,4020,4020,4020,0
20231030,175700,97179665,4020,4020,4020,4020,0
20231030,175600,97179665,4020,4020,4020,4020,0
20231030,175500,97179665,4020,4020,4020,4020,0
20231030,175400,97179665,4020,4020,4020,4020,0
20231030,175300,97179665,4020,4020,4020,4020,0
20231030,175200,97179665,4020,4020,4020,4020,130
20231030,175100,97179665,4020,4020,4020,4020,0
20231030,175000,97179665,4020,4020,4020,4020,0
20231030,174900,97179665,4020,4020,4020,4020,0
20231030,174800,97179665,4020,4020,4020,4020,0
20231030,174700,97179665,4020,4020,4020,4020,0
20231030,174600,97179665,4020,4020,4020,4020,0
20231030,174500,97179665,4020,4020,4020,4020,0
20231030,174400,97179665,4020,4020,4020,4020,0
20231030,174300,97179665,4020,4020,4020,4020,0
20231030,174200,97179665,4020,4020,4020,4020,0
20231030,174100,97179665,4020,4020,4020,4020,0
20231030,174000,97179665,4020,4020,4020,4020,0
20231030,173900,97179665,4020,4020,4020,4020,0
20231030,173800,97179665,4020,4020,4020,4020,0
20231030,173700,97179665,4020,4020,4020,4020,0
20231030,173600,97179665,4020,4020,4020,4020,0
20231030,173500,97179665,4020,4020,4020,4020,0
20231030,173400,97179665,4020,4020,4020,4020,0
20231030,173300,97179665,4020,4020,4020,4020,0
20231030,173200,97179665,4020,4020,4020,4020,0
20231030,173100,97179665,4020,4020,4020,4020,0
20231030,173000,97179665,4020,4020,4020,4020,0
20231030,172900,97179665,4020,4020,4020,4020,0
20231030,172800,97179665,4020,4020,4020,4020,0
20231030,172700,97179665,4020,4020,4020,4020,0
20231030,172600,97179665,4020,4020,4020,4020,0
20231030,172500,97179665,4020,4020,4020,4020,0
20231030,172400,97179665,4020,4020,4020,4020,0
20231030,172300,97179665,4020,4020,4020,4020,0
20231030,172200,97179665,4020,4020,4020,4020,130
20231030,172100,97179665,4020,4020,4020,4020,0
20231030,172000,97179665,4020,4020,4020,4020,0
20231030,171900,97179665,4020,4020,4020,4020,0
20231030,171800,97179665,4020,4020,4020,4020,0
20231030,171700,97179665,4020,4020,4020,4020,0
20231030,171600,97179665,4020,4020,4020,4020,0
20231030,171500,97179665,4020,4020,4020,4020,0
20231030,171400,97179665,4020,4020,4020,4020,0
20231030,171300,97179665,4020,4020,4020,4020,0
20231030,171200,97179665,4020,4020,4020,4020,0
20231030,171100,97179665,4020,4020,4020,4020,0
20231030,171000,97179665,4020,4020,4020,4020,0
20231030,170900,97179665,4020,4020,4020,4020,0
20231030,170800,97179665,4020,4020,4020,4020,0
20231030,170700,97179665,4020,4020,4020,4020,0
20231030,170600,97179665,4020,4020,4020,4020,0
20231030,170500,97179665,4020,4020,4020,4020,0
20231030,170400,97179665,4020,4020,4020,4020,0
20231030,170300,97179665,4020,4020,4020,4020,0
20231030,170200,97179665,4020,4020,4020,4020,0
20231030,170100,97179665,4020,4020,4020,4020,0
20231030,170000,97179665,4020,4020,4020,4020,0
20231030,165900,97179665,4020,4020,4020,4020,0
20231030,165800,97179665,4020,4020,4020,4020,0
20231030,165700,97179665,4020,4020,4020,4020,0
20231030,165600,97179665,4020,4020,4020,4020,0
20231030,165500,97179665,4020,4020,4020,4020,0
20231030,165400,97179665,4020,4020,4020,4020,0
20231030,165300,97179665,4020,4020,4020,4020,0
20231030,165200,97179665,4020,4020,4020,4020,130
20231030,165100,97179665,4020,4020,4020,4020,0
20231030,165000,97179665,4020,4020,4020,4020,0
20231030,164900,97179665,4020,4020,4020,4020,0
20231030,164800,97179665,4020,4020,4020,4020,0
20231030,164700,97179665,4020,4020,4020,4020,0
20231030,164600,97179665,4020,4020,4020,4020,0
20231030,164500,97179665,4020,4020,4020,4020,0
20231030,164400,97179665,4020,4020,4020,4020,0
20231030,164300,97179665,4020,4020,4020,4020,0
20231030,164200,97179665,4020,4020,4020,4020,0
20231030,164100,97179665,4020,4020,4020,4020,0
20231030,164000,97179665,4020,4020,4020,4020,0
20231030,163900,97179665,4020,4020,4020,4020,0
20231030,163800,97179665,4020,4020,4020,4020,0
20231030,163700,97179665,4020,4020,4020,4020,0
20231030,163600,97179665,4020,4020,4020,4020,0
20231030,163500,97179665,4020,4020,4020,4020,0
20231030,163400,97179665,4020,4020,4020,4020,0
20231030,163300,97179665,4020,4020,4020,4020,0
20231030,163200,97179665,4020,4020,4020,4020,0
20231030,163100,97179665,4020,4020,4020,4020,0
20231030,163000,97179665,4020,4020,4020,4020,0
20231030,162900,97179665,4020,4020,4020,4020,0
20231030,162800,97179665,4020,4020,4020,4020,0
20231030,162700,97179665,4020,4020,4020,4020,0
20231030,162600,97179665,4020,4020,4020,4020,0
20231030,162500,97179665,4020,4020,4020,4020,0
20231030,162400,97179665,4020,4020,4020,4020,0
20231030,162300,97179665,4020,4020,4020,4020,0
20231030,162200,97179665,4020,4020,4020,4020,130
20231030,162100,97179665,4020,4020,4020,4020,0
20231030,162000,97179665,4020,4020,4020,4020,0
20231030,161900,97179665,4020,4020,4020,4020,0
20231030,161800,97179665,4020,4020,4020,4020,0
20231030,161700,97179665,4020,4020,4020,4020,0
20231030,161600,97179665,4020,4020,4020,4020,0
20231030,161500,97179665,4020,4020,4020,4020,0
20231030,161400,97179665,4020,4020,4020,4020,0
20231030,161300,97179665,4020,4020,4020,4020,0
20231030,161200,97179665,4020,4020,4020,4020,0
20231030,161100,97179665,4020,4020,4020,4020,0
20231030,161000,97179665,4020,4020,4020,4020,0
20231030,160900,97179665,4020,4020,4020,4020,0
20231030,160800,97179665,4020,4020,4020,4020,0
20231030,160700,97179665,4020,4020,4020,4020,0
20231030,160600,97179665,4020,4020,4020,4020,0
20231030,160500,97179665,4020,4020,4020,4020,0
20231030,160400,97179665,4020,4020,4020,4020,0
20231030,160300,97179665,4020,4020,4020,4020,0
20231030,160200,97179665,4020,4020,4020,4020,0
20231030,160100,97179665,4020,4020,4020,4020,0
20231030,160000,97179665,4020,4020,4020,4020,0
20231030,155900,97179665,4020,4020,4020,4020,0
20231030,155800,97179665,4020,4020,4020,4020,0
20231030,155700,97179665,4020,4020,4020,4020,0
20231030,155600,97179665,4020,4020,4020,4020,0
20231030,155500,97179665,4020,4020,4020,4020,0
20231030,155400,97179665,4020,4020,4020,4020,0
20231030,155300,97179665,4020,4020,4020,4020,0
20231030,155200,97179665,4020,4020,4020,4020,130
20231030,155100,97179665,4020,4020,4020,4020,0
20231030,155000,97179665,4020,4020,4020,4020,0
20231030,154900,97179665,4020,4020,4020,4020,0
20231030,154800,97179665,4020,4020,4020,4020,0
20231030,154700,97179665,4020,4020,4020,4020,0
20231030,154600,97179665,4020,4020,4020,4020,0
20231030,154500,97179665,4020,4020,4020,4020,0
20231030,154400,97179665,4020,4020,4020,4020,0
20231030,154300,97179665,4020,4020,4020,4020,0
20231030,154200,97179665,4020,4020,4020,4020,0
20231030,154100,97179665,4020,4020,4020,4020,0
20231030,154000,97179665,4020,4020,4020,4020,0
20231030,153900,97179665,4020,4020,4020,4020,0
20231030,153800,97179665,4020,4020,4020,4020,0
20231030,153700,97179665,4020,4020,4020,4020,0
20231030,153600,97179665,4020,4020,4020,4020,0
20231030,153500,97179665,4020,4020,4020,4020,0
20231030,153400,97179665,4020,4020,4020,4020,0
20231030,153300,97179665,4020,4020,4020,4020,0
20231030,153200,97179665,4020,4020,4020,4020,0
20231030,153100,97179665,4020,4020,4020,4020,0
20231030,153000,97179665,4020,4020,4020,4020,130
20231030,152900,96657065,3960,3960,3960,3960,0
20231030,152800,96657065,3960,3960,3960,3960,0
20231030,152700,96657065,3960,3960,3960,3960,0
20231030,152600,96657065,3960,3960,3960,3960,0
20231030,152500,96657065,3960,3960,3960,3960,0
20231030,152400,96657065,3960,3960,3960,3960,0
20231030,152300,96657065,3960,3960,3960,3960,0
20231030,152200,96657065,3960,3960,3960,3960,0
20231030,152100,96657065,3960,3960,3960,3960,0
20231030,152000,96657065,3960,3960,3960,3960,0
20231030,151900,96657065,3960,3960,3960,3960,0
20231030,151800,96657065,3960,3990,3990,3960,11
20231030,151700,96613205,3990,3990,3990,3990,0
20231030,151600,96613205,3990,3990,3990,3990,21
20231030,151500,96529415,3990,3990,3990,3990,0
20231030,151400,96529415,3990,3990,3990,3990,1
20231030,151300,96525425,3965,3965,3965,3965,0
20231030,151200,96525425,3965,3965,3965,3965,0
20231030,151100,96525425,3965,3965,3965,3965,1
20231030,151000,96521460,3965,3965,3965,3965,49
20231030,150900,96327175,3965,3965,3965,3965,0
20231030,150800,96327175,3965,3965,3965,3965,4
20231030,150700,96311315,3970,3970,3970,3970,187
20231030,150600,95568925,3970,3970,3970,3970,0
20231030,150500,95568925,3970,3970,3970,3970,14
20231030,150400,95513345,3970,3970,3970,3970,0
20231030,150300,95513345,3970,3970,3970,3970,0
20231030,150200,95513345,3970,3970,3970,3970,0
20231030,150100,95513345,3970,3970,3970,3970,0
20231030,150000,95513345,3970,3970,3970,3970,0
20231030,145900,95513345,3970,3970,3970,3970,0
20231030,145800,95513345,3970,3970,3970,3970,1
20231030,145700,95509375,3970,3970,3970,3970,0
20231030,145600,95509375,3970,3970,3970,3970,0
20231030,145500,95509375,3970,3970,3970,3970,0
20231030,145400,95509375,3970,3970,3970,3970,1
20231030,145300,95505405,4000,4000,4000,4000,0
20231030,145200,95505405,4000,4000,4000,4000,0
20231030,145100,95505405,4000,4000,4000,4000,0
20231030,145000,95505405,4000,3975,4000,3975,1132
20231030,144900,90983205,3970,3970,3970,3970,0
20231030,144800,90983205,3970,3970,3970,3970,1
20231030,144700,90979235,3975,3975,3975,3975,0
20231030,144600,90979235,3975,3975,3975,3975,8
20231030,144500,90947435,3975,3975,3975,3975,0
20231030,144400,90947435,3975,3975,3975,3975,0
20231030,144300,90947435,3975,3975,3975,3975,0
20231030,144200,90947435,3975,3975,3975,3975,0
20231030,144100,90947435,3975,3975,3975,3975,0
20231030,144000,90947435,3975,3975,3975,3975,0
20231030,143900,90947435,3975,3975,3975,3975,0
20231030,143800,90947435,3975,3975,3975,3975,4
20231030,143700,90931535,3980,3980,3980,3980,0
20231030,143600,90931535,3980,3980,3980,3980,0
20231030,143500,90931535,3980,3980,3980,3980,0
20231030,143400,90931535,3980,3980,3980,3980,0
20231030,143300,90931535,3980,3980,3980,3980,0
20231030,143200,90931535,3980,3980,3980,3980,0
20231030,143100,90931535,3980,3980,3980,3980,0
20231030,143000,90931535,3980,3980,3980,3980,0
20231030,142900,90931535,3980,3980,3980,3980,0
20231030,142800,90931535,3980,3980,3980,3980,0
20231030,142700,90931535,3980,3980,3980,3980,0
20231030,142600,90931535,3980,3980,3980,3980,0
20231030,142500,90931535,3980,3980,3980,3980,0
20231030,142400,90931535,3980,3980,3980,3980,0
20231030,142300,90931535,3980,3980,3980,3980,0
20231030,142200,90931535,3980,3980,3980,3980,0
20231030,142100,90931535,3980,3980,3980,3980,0
20231030,142000,90931535,3980,3980,3980,3980,0
20231030,141900,90931535,3980,3980,3980,3980,0
20231030,141800,90931535,3980,3980,3980,3980,0
20231030,141700,90931535,3980,3980,3980,3980,0
20231030,141600,90931535,3980,3980,3980,3980,0
20231030,141500,90931535,3980,3980,3980,3980,0
20231030,141400,90931535,3980,3980,3980,3980,0
20231030,141300,90931535,3980,3980,3980,3980,0
20231030,141200,90931535,3980,3980,3980,3980,0
20231030,141100,90931535,3980,3980,3980,3980,1
20231030,141000,90927555,3950,3950,3950,3950,0
20231030,140900,90927555,3950,3950,3950,3950,0
20231030,140800,90927555,3950,3950,3950,3950,0
20231030,140700,90927555,3950,3955,3980,3950,60
20231030,140600,90689645,3955,3955,3955,3955,8
20231030,140500,90658005,3970,3970,3975,3970,238
20231030,140400,89712470,3970,3970,3970,3970,0
20231030,140300,89712470,3970,3970,3970,3970,0
20231030,140200,89712470,3970,3970,3970,3970,1
20231030,140100,89708500,3975,3975,3975,3975,0
20231030,140000,89708500,3975,3975,3975,3975,0
20231030,135900,89708500,3975,3975,3975,3975,0
20231030,135800,89708500,3975,3975,3975,3975,0
20231030,135700,89708500,3975,3975,3975,3975,0
20231030,135600,89708500,3975,3975,3975,3975,0
20231030,135500,89708500,3975,3975,3975,3975,0
20231030,135400,89708500,3975,3975,3975,3975,0
20231030,135300,89708500,3975,3975,3975,3975,0
20231030,135200,89708500,3975,3975,3975,3975,0
20231030,135100,89708500,3975,3975,3975,3975,0
20231030,135000,89708500,3975,3975,3975,3975,0
20231030,134900,89708500,3975,3975,3975,3975,0
20231030,134800,89708500,3975,3975,3975,3975,0
20231030,134700,89708500,3975,3975,3975,3975,0
20231030,134600,89708500,3975,3975,3975,3975,0
20231030,134500,89708500,3975,3975,3975,3975,0
20231030,134400,89708500,3975,3975,3975,3975,0
20231030,134300,89708500,3975,3975,3975,3975,0
20231030,134200,89708500,3975,3975,3975,3975,0
20231030,134100,89708500,3975,3975,3975,3975,0
20231030,134000,89708500,3975,3975,3975,3975,0
20231030,133900,89708500,3975,3975,3975,3975,0
20231030,133800,89708500,3975,3975,3975,3975,0
20231030,133700,89708500,3975,3975,3975,3975,0
20231030,133600,89708500,3975,3975,3975,3975,0
20231030,133500,89708500,3975,3975,3975,3975,0
20231030,133400,89708500,3975,3975,3975,3975,0
20231030,133300,89708500,3975,3975,3975,3975,0
20231030,133200,89708500,3975,3975,3975,3975,0
20231030,133100,89708500,3975,3975,3975,3975,0
20231030,133000,89708500,3975,3975,3975,3975,0
20231030,132900,89708500,3975,3975,3975,3975,0
20231030,132800,89708500,3975,3975,3975,3975,0
20231030,132700,89708500,3975,3975,3975,3975,0
20231030,132600,89708500,3975,3975,3975,3975,0
20231030,132500,89708500,3975,3975,3975,3975,0
20231030,132400,89708500,3975,3975,3975,3975,0
20231030,132300,89708500,3975,3975,3975,3975,0
20231030,132200,89708500,3975,3975,3975,3975,0
20231030,132100,89708500,3975,3975,3975,3975,0
20231030,132000,89708500,3975,3975,3975,3975,0
20231030,131900,89708500,3975,3975,3975,3975,0
20231030,131800,89708500,3975,3975,3975,3975,0
20231030,131700,89708500,3975,3975,3975,3975,0
20231030,131600,89708500,3975,3975,3975,3975,0
20231030,131500,89708500,3975,3975,3975,3975,0
20231030,131400,89708500,3975,3975,3975,3975,0
20231030,131300,89708500,3975,3975,3975,3975,1
20231030,131200,89704525,3950,3950,3950,3950,285
20231030,131100,88578775,3935,3935,3935,3935,0
20231030,131000,88578775,3935,3975,3975,3935,472
20231030,130900,86709420,3990,3990,3990,3990,0
20231030,130800,86709420,3990,3990,3990,3990,0
20231030,130700,86709420,3990,3990,3990,3990,0
20231030,130600,86709420,3990,3990,3990,3990,0
20231030,130500,86709420,3990,3990,3990,3990,0
20231030,130400,86709420,3990,3990,3990,3990,3
20231030,130300,86697450,4000,4000,4000,4000,0
20231030,130200,86697450,4000,4000,4000,4000,0
20231030,130100,86697450,4000,4000,4000,4000,0
20231030,130000,86697450,4000,4000,4000,4000,0
20231030,125900,86697450,4000,4000,4000,4000,0
20231030,125800,86697450,4000,4000,4000,4000,0
20231030,125700,86697450,4000,4000,4000,4000,0
20231030,125600,86697450,4000,4000,4000,4000,0
20231030,125500,86697450,4000,4000,4000,4000,0
20231030,125400,86697450,4000,4000,4000,4000,600
20231030,125300,84297450,4000,4000,4000,4000,0
20231030,125200,84297450,4000,4000,4000,4000,0
20231030,125100,84297450,4000,4000,4000,4000,0
20231030,125000,84297450,4000,4000,4000,4000,0
20231030,124900,84297450,4000,4000,4000,4000,0
20231030,124800,84297450,4000,4000,4000,4000,0
20231030,124700,84297450,4000,4000,4000,4000,0
20231030,124600,84297450,4000,4000,4000,4000,0
20231030,124500,84297450,4000,4000,4000,4000,0
20231030,124400,84297450,4000,4000,4000,4000,0
20231030,124300,84297450,4000,3995,4000,3995,10
20231030,124200,84257495,3995,3995,3995,3995,0
20231030,124100,84257495,3995,3995,3995,3995,0
20231030,124000,84257495,3995,3995,3995,3995,0
20231030,123900,84257495,3995,3995,3995,3995,0
20231030,123800,84257495,3995,3995,3995,3995,1
20231030,123700,84253500,3995,3995,3995,3995,0
20231030,123600,84253500,3995,3995,3995,3995,0
20231030,123500,84253500,3995,3995,3995,3995,0
20231030,123400,84253500,3995,3995,3995,3995,0
20231030,123300,84253500,3995,3995,3995,3995,0
20231030,123200,84253500,3995,3995,3995,3995,0
20231030,123100,84253500,3995,3995,3995,3995,0
20231030,123000,84253500,3995,3995,3995,3995,0
20231030,122900,84253500,3995,3995,3995,3995,0
20231030,122800,84253500,3995,3995,3995,3995,0
20231030,122700,84253500,3995,3995,3995,3995,0
20231030,122600,84253500,3995,3995,3995,3995,0
20231030,122500,84253500,3995,3995,3995,3995,0
20231030,122400,84253500,3995,3975,3995,3975,101
20231030,122300,83852005,3930,3930,3930,3930,0
20231030,122200,83852005,3930,3930,3930,3930,0
20231030,122100,83852005,3930,3930,3930,3930,0
20231030,122000,83852005,3930,3930,3930,3930,0
20231030,121900,83852005,3930,3930,3930,3930,0
20231030,121800,83852005,3930,3930,3930,3930,0
20231030,121700,83852005,3930,3930,3930,3930,0
20231030,121600,83852005,3930,3930,3930,3930,0
20231030,121500,83852005,3930,3930,3930,3930,0
20231030,121400,83852005,3930,3930,3930,3930,0
20231030,121300,83852005,3930,3995,3995,3930,391
20231030,121200,82304165,3990,3990,3990,3990,0
20231030,121100,82304165,3990,3990,3990,3990,0
20231030,121000,82304165,3990,3990,3990,3990,0
20231030,120900,82304165,3990,3990,3990,3990,0
20231030,120800,82304165,3990,3990,3990,3990,0
20231030,120700,82304165,3990,3990,3990,3990,0
20231030,120600,82304165,3990,3990,3990,3990,1
20231030,120500,82300175,3995,3995,3995,3995,0
20231030,120400,82300175,3995,3995,3995,3995,0
20231030,120300,82300175,3995,3995,3995,3995,0
20231030,120200,82300175,3995,3995,3995,3995,0
20231030,120100,82300175,3995,3995,3995,3995,0
20231030,120000,82300175,3995,3995,3995,3995,0
20231030,115900,82300175,3995,3995,3995,3995,0
20231030,115800,82300175,3995,3995,3995,3995,0
20231030,115700,82300175,3995,3995,3995,3995,0
20231030,115600,82300175,3995,3995,3995,3995,0
20231030,115500,82300175,3995,4000,4000,3995,44
20231030,115400,82124275,4000,4000,4000,4000,0
20231030,115300,82124275,4000,4000,4000,4000,0
20231030,115200,82124275,4000,4000,4000,4000,0
20231030,115100,82124275,4000,4000,4000,4000,0
20231030,115000,82124275,4000,4000,4000,4000,0
20231030,114900,82124275,4000,4000,4000,4000,0
20231030,114800,82124275,4000,4000,4000,4000,0
20231030,114700,82124275,4000,4000,4000,4000,0
20231030,114600,82124275,4000,4000,4000,4000,0
20231030,114500,82124275,4000,4000,4000,4000,0
20231030,114400,82124275,4000,4000,4000,4000,0
20231030,114300,82124275,4000,4000,4000,4000,0
20231030,114200,82124275,4000,4000,4000,4000,90
20231030,114100,81764275,4000,4000,4000,4000,0
20231030,114000,81764275,4000,4000,4000,4000,0
20231030,113900,81764275,4000,4000,4000,4000,0
20231030,113800,81764275,4000,4000,4000,4000,0
20231030,113700,81764275,4000,4000,4000,4000,26
20231030,113600,81660275,4000,4000,4000,4000,170
20231030,113500,80980275,4000,4000,4000,4000,0
20231030,113400,80980275,4000,4000,4000,4000,16
20231030,113300,80916275,3995,3995,3995,3995,0
20231030,113200,80916275,3995,3995,3995,3995,0
20231030,113100,80916275,3995,3995,3995,3995,0
20231030,113000,80916275,3995,3995,3995,3995,0
20231030,112900,80916275,3995,3995,3995,3995,0
20231030,112800,80916275,3995,3995,3995,3995,0
20231030,112700,80916275,3995,3995,3995,3995,0
20231030,112600,80916275,3995,3995,3995,3995,0
20231030,112500,80916275,3995,3995,3995,3995,0
20231030,112400,80916275,3995,3995,3995,3995,0
20231030,112300,80916275,3995,3995,3995,3995,0
20231030,112200,80916275,3995,3995,3995,3995,0
20231030,112100,80916275,3995,3995,3995,3995,0
20231030,112000,80916275,3995,3995,3995,3995,0
20231030,111900,80916275,3995,3995,3995,3995,0
20231030,111800,80916275,3995,3995,3995,3995,500
20231030,111700,78918775,3995,3995,3995,3995,0
20231030,111600,78918775,3995,3995,3995,3995,0
20231030,111500,78918775,3995,3995,3995,3995,0
20231030,111400,78918775,3995,3995,3995,3995,45
20231030,111300,78739000,3995,3995,3995,3995,3
20231030,111200,78727015,3995,3995,3995,3995,0
20231030,111100,78727015,3995,3995,3995,3995,2
20231030,111000,78719025,4025,4025,4025,4025,0
20231030,110900,78719025,4025,4025,4025,4025,0
20231030,110800,78719025,4025,4025,4025,4025,0
20231030,110700,78719025,4025,4025,4025,4025,0
20231030,110600,78719025,4025,4025,4025,4025,0
20231030,110500,78719025,4025,4010,4025,4010,142
20231030,110400,78148560,4005,3995,4005,3995,56
20231030,110300,77924365,3995,3995,3995,3995,0
20231030,110200,77924365,3995,3995,3995,3995,1
20231030,110100,77920370,4000,4000,4000,4000,1
20231030,110000,77916370,3985,3985,3985,3985,0
20231030,105900,77916370,3985,3985,3985,3985,0
20231030,105800,77916370,3985,3985,3985,3985,0
20231030,105700,77916370,3985,3985,3985,3985,0
20231030,105600,77916370,3985,3985,3985,3985,31
20231030,105500,77792835,3980,3980,3980,3980,0
20231030,105400,77792835,3980,3980,3980,3980,0
20231030,105300,77792835,3980,3980,3980,3980,0
20231030,105200,77792835,3980,3980,3980,3980,0
20231030,105100,77792835,3980,3980,3980,3980,1
20231030,105000,77788855,4005,4005,4005,4005,0
20231030,104900,77788855,4005,4005,4005,4005,0
20231030,104800,77788855,4005,4005,4005,4005,0
20231030,104700,77788855,4005,4005,4005,4005,0
20231030,104600,77788855,4005,4005,4005,4005,0
20231030,104500,77788855,4005,4005,4005,4005,0
20231030,104400,77788855,4005,4005,4005,4005,0
20231030,104300,77788855,4005,4005,4005,4005,4
20231030,104200,77772835,4000,4000,4000,4000,500
20231030,104100,75772835,4000,3995,4000,3995,40
20231030,104000,75612945,3960,3960,3960,3960,0
20231030,103900,75612945,3960,3960,3960,3960,1
20231030,103800,75608985,4000,3960,4000,3960,150
20231030,103700,75012675,3955,3955,3955,3955,0
20231030,103600,75012675,3955,3955,3955,3955,1
20231030,103500,75008720,3930,3930,3930,3930,0
20231030,103400,75008720,3930,3930,3930,3930,0
20231030,103300,75008720,3930,3940,3940,3930,300
20231030,103200,73829060,3960,3960,3960,3960,0
20231030,103100,73829060,3960,3960,3960,3960,0
20231030,103000,73829060,3960,3960,3960,3960,0
20231030,102900,73829060,3960,3960,3960,3960,0
20231030,102800,73829060,3960,3960,3960,3960,0
20231030,102700,73829060,3960,3960,3960,3960,0
20231030,102600,73829060,3960,3940,3960,3940,230
20231030,102500,72922800,3980,3980,3980,3980,0
20231030,102400,72922800,3980,3980,3980,3980,0
20231030,102300,72922800,3980,3980,3980,3980,0
20231030,102200,72922800,3980,3980,3980,3980,0
20231030,102100,72922800,3980,3980,3980,3980,0
20231030,102000,72922800,3980,3980,3980,3980,0
20231030,101900,72922800,3980,3980,3980,3980,0
20231030,101800,72922800,3980,3980,3980,3980,0
20231030,101700,72922800,3980,3980,3980,3980,1
20231030,101600,72918820,3935,3935,3935,3935,0
20231030,101500,72918820,3935,3935,3935,3935,0
20231030,101400,72918820,3935,3935,3935,3935,0
20231030,101300,72918820,3935,3935,3935,3935,0
20231030,101200,72918820,3935,3980,3980,3935,1101
20231030,101100,68577540,3980,3980,3980,3980,0
20231030,101000,68577540,3980,3975,3980,3975,40
20231030,100900,68418345,3970,3965,3970,3965,13
20231030,100800,68366775,3960,3960,3960,3960,198
20231030,100700,67582695,3965,3960,3965,3960,21
20231030,100600,67499510,3960,3960,3960,3960,0
20231030,100500,67499510,3960,3960,3960,3960,0
20231030,100400,67499510,3960,3960,3960,3960,0
20231030,100300,67499510,3960,3960,3960,3960,0
20231030,100200,67499510,3960,3960,3960,3960,1
20231030,100100,67495550,3935,3935,3935,3935,0
20231030,100000,67495550,3935,3935,3935,3935,0
20231030,095900,67495550,3935,3935,3935,3935,0
20231030,095800,67495550,3935,3935,3935,3935,19
20231030,095700,67420785,3960,3960,3960,3960,0
20231030,095600,67420785,3960,3960,3960,3960,0
20231030,095500,67420785,3960,3940,3960,3940,30
20231030,095400,67302350,3930,3930,3930,3930,0
20231030,095300,67302350,3930,3930,3930,3930,188
20231030,095200,66563510,3935,3935,3935,3935,0
20231030,095100,66563510,3935,3935,3935,3935,0
20231030,095000,66563510,3935,3935,3935,3935,0
20231030,094900,66563510,3935,3935,3935,3935,0
20231030,094800,66563510,3935,3935,3935,3935,18
20231030,094700,66492680,3945,3945,3945,3945,0
20231030,094600,66492680,3945,3945,3945,3945,0
20231030,094500,66492680,3945,3945,3945,3945,0
20231030,094400,66492680,3945,3945,3945,3945,1
20231030,094300,66488735,3935,3935,3935,3935,0
20231030,094200,66488735,3935,3935,3935,3935,0
20231030,094100,66488735,3935,3935,3935,3935,28
20231030,094000,66378555,3945,3945,3945,3945,0
20231030,093900,66378555,3945,3945,3945,3945,1
20231030,093800,66374610,3945,3945,3945,3945,1
20231030,093700,66370665,3930,3930,3930,3930,0
20231030,093600,66370665,3930,3950,3960,3930,9
20231030,093500,66335215,3925,3925,3925,3925,100
20231030,093400,65942715,3950,3950,3950,3950,0
20231030,093300,65942715,3950,3950,3950,3950,1
20231030,093200,65938765,3945,3945,3945,3945,0
20231030,093100,65938765,3945,3945,3945,3930,25
20231030,093000,65840485,3950,3930,3950,3930,809
20231030,092900,62652990,3930,3925,3930,3925,139
20231030,092800,62106845,3925,3925,3925,3925,0
20231030,092700,62106845,3925,3925,3925,3925,3
20231030,092600,62095070,3925,3935,3935,3925,294
20231030,092500,60940410,3930,3930,3930,3930,30
20231030,092400,60822510,3925,3925,3925,3925,0
20231030,092300,60822510,3925,3925,3925,3925,0
20231030,092200,60822510,3925,3925,3925,3925,0
20231030,092100,60822510,3925,3925,3925,3925,0
20231030,092000,60822510,3925,3920,3925,3920,25
20231030,091900,60724455,3920,3920,3920,3920,42
20231030,091800,60559815,3920,3915,3920,3915,45
20231030,091700,60383500,3915,3930,3930,3910,65
20231030,091600,60129150,3915,3895,3915,3895,4192
20231030,091500,43780665,3895,3890,3895,3890,441
20231030,091400,42065070,3890,3890,3890,3890,0
20231030,091300,42065070,3890,3890,3890,3890,0
20231030,091200,42065070,3890,3885,3890,3885,37
20231030,091100,41921320,3885,3885,3885,3885,1
20231030,091000,41917435,3880,3880,3880,3880,0
20231030,090900,41917435,3880,3885,3890,3880,476
20231030,090800,40070460,3890,3910,3910,3890,624
20231030,090700,37634280,3910,3930,3930,3910,92
20231030,090600,37273230,3930,3930,3930,3930,27
20231030,090500,37167120,3930,3930,3930,3930,0
20231030,090400,37167120,3930,3930,3930,3930,0
20231030,090300,37167120,3930,3930,3930,3930,1
20231030,090200,37163190,3930,3925,3930,3925,385
20231030,090100,35651930,3925,3925,3925,3910,347
20231030,090000,34293885,3910,3865,3925,3865,8866