KissMeData/348350/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,211300,97665130,9940,9940,9940,9940,70
20231030,211200,97665130,9940,9940,9940,9940,0
20231030,211100,97665130,9940,9940,9940,9940,0
20231030,211000,97665130,9940,9940,9940,9940,0
20231030,210900,97665130,9940,9940,9940,9940,0
20231030,210800,97665130,9940,9940,9940,9940,0
20231030,210700,97665130,9940,9940,9940,9940,0
20231030,210600,97665130,9940,9940,9940,9940,0
20231030,210500,97665130,9940,9940,9940,9940,0
20231030,210400,97665130,9940,9940,9940,9940,0
20231030,210300,97665130,9940,9940,9940,9940,0
20231030,210200,97665130,9940,9940,9940,9940,0
20231030,210100,97665130,9940,9940,9940,9940,0
20231030,210000,97665130,9940,9940,9940,9940,0
20231030,205900,97665130,9940,9940,9940,9940,0
20231030,205800,97665130,9940,9940,9940,9940,0
20231030,205700,97665130,9940,9940,9940,9940,0
20231030,205600,97665130,9940,9940,9940,9940,0
20231030,205500,97665130,9940,9940,9940,9940,0
20231030,205400,97665130,9940,9940,9940,9940,0
20231030,205300,97665130,9940,9940,9940,9940,0
20231030,205200,97665130,9940,9940,9940,9940,0
20231030,205100,97665130,9940,9940,9940,9940,0
20231030,205000,97665130,9940,9940,9940,9940,0
20231030,204900,97665130,9940,9940,9940,9940,0
20231030,204800,97665130,9940,9940,9940,9940,0
20231030,204700,97665130,9940,9940,9940,9940,0
20231030,204600,97665130,9940,9940,9940,9940,0
20231030,204500,97665130,9940,9940,9940,9940,0
20231030,204400,97665130,9940,9940,9940,9940,0
20231030,204300,97665130,9940,9940,9940,9940,70
20231030,204200,97665130,9940,9940,9940,9940,0
20231030,204100,97665130,9940,9940,9940,9940,0
20231030,204000,97665130,9940,9940,9940,9940,0
20231030,203900,97665130,9940,9940,9940,9940,0
20231030,203800,97665130,9940,9940,9940,9940,0
20231030,203700,97665130,9940,9940,9940,9940,0
20231030,203600,97665130,9940,9940,9940,9940,0
20231030,203500,97665130,9940,9940,9940,9940,0
20231030,203400,97665130,9940,9940,9940,9940,0
20231030,203300,97665130,9940,9940,9940,9940,0
20231030,203200,97665130,9940,9940,9940,9940,0
20231030,203100,97665130,9940,9940,9940,9940,0
20231030,203000,97665130,9940,9940,9940,9940,0
20231030,202900,97665130,9940,9940,9940,9940,0
20231030,202800,97665130,9940,9940,9940,9940,0
20231030,202700,97665130,9940,9940,9940,9940,0
20231030,202600,97665130,9940,9940,9940,9940,0
20231030,202500,97665130,9940,9940,9940,9940,0
20231030,202400,97665130,9940,9940,9940,9940,0
20231030,202300,97665130,9940,9940,9940,9940,0
20231030,202200,97665130,9940,9940,9940,9940,0
20231030,202100,97665130,9940,9940,9940,9940,0
20231030,202000,97665130,9940,9940,9940,9940,0
20231030,201900,97665130,9940,9940,9940,9940,0
20231030,201800,97665130,9940,9940,9940,9940,0
20231030,201700,97665130,9940,9940,9940,9940,0
20231030,201600,97665130,9940,9940,9940,9940,0
20231030,201500,97665130,9940,9940,9940,9940,0
20231030,201400,97665130,9940,9940,9940,9940,0
20231030,201300,97665130,9940,9940,9940,9940,70
20231030,201200,97665130,9940,9940,9940,9940,0
20231030,201100,97665130,9940,9940,9940,9940,0
20231030,201000,97665130,9940,9940,9940,9940,0
20231030,200900,97665130,9940,9940,9940,9940,0
20231030,200800,97665130,9940,9940,9940,9940,0
20231030,200700,97665130,9940,9940,9940,9940,0
20231030,200600,97665130,9940,9940,9940,9940,0
20231030,200500,97665130,9940,9940,9940,9940,0
20231030,200400,97665130,9940,9940,9940,9940,0
20231030,200300,97665130,9940,9940,9940,9940,0
20231030,200200,97665130,9940,9940,9940,9940,0
20231030,200100,97665130,9940,9940,9940,9940,0
20231030,200000,97665130,9940,9940,9940,9940,0
20231030,195900,97665130,9940,9940,9940,9940,0
20231030,195800,97665130,9940,9940,9940,9940,0
20231030,195700,97665130,9940,9940,9940,9940,0
20231030,195600,97665130,9940,9940,9940,9940,0
20231030,195500,97665130,9940,9940,9940,9940,0
20231030,195400,97665130,9940,9940,9940,9940,0
20231030,195300,97665130,9940,9940,9940,9940,0
20231030,195200,97665130,9940,9940,9940,9940,0
20231030,195100,97665130,9940,9940,9940,9940,0
20231030,195000,97665130,9940,9940,9940,9940,0
20231030,194900,97665130,9940,9940,9940,9940,0
20231030,194800,97665130,9940,9940,9940,9940,0
20231030,194700,97665130,9940,9940,9940,9940,0
20231030,194600,97665130,9940,9940,9940,9940,0
20231030,194500,97665130,9940,9940,9940,9940,0
20231030,194400,97665130,9940,9940,9940,9940,0
20231030,194300,97665130,9940,9940,9940,9940,70
20231030,194200,97665130,9940,9940,9940,9940,0
20231030,194100,97665130,9940,9940,9940,9940,0
20231030,194000,97665130,9940,9940,9940,9940,0
20231030,193900,97665130,9940,9940,9940,9940,0
20231030,193800,97665130,9940,9940,9940,9940,0
20231030,193700,97665130,9940,9940,9940,9940,0
20231030,193600,97665130,9940,9940,9940,9940,0
20231030,193500,97665130,9940,9940,9940,9940,0
20231030,193400,97665130,9940,9940,9940,9940,0
20231030,193300,97665130,9940,9940,9940,9940,0
20231030,193200,97665130,9940,9940,9940,9940,0
20231030,193100,97665130,9940,9940,9940,9940,0
20231030,193000,97665130,9940,9940,9940,9940,0
20231030,192900,97665130,9940,9940,9940,9940,0
20231030,192800,97665130,9940,9940,9940,9940,0
20231030,192700,97665130,9940,9940,9940,9940,0
20231030,192600,97665130,9940,9940,9940,9940,0
20231030,192500,97665130,9940,9940,9940,9940,0
20231030,192400,97665130,9940,9940,9940,9940,0
20231030,192300,97665130,9940,9940,9940,9940,0
20231030,192200,97665130,9940,9940,9940,9940,0
20231030,192100,97665130,9940,9940,9940,9940,0
20231030,192000,97665130,9940,9940,9940,9940,0
20231030,191900,97665130,9940,9940,9940,9940,0
20231030,191800,97665130,9940,9940,9940,9940,0
20231030,191700,97665130,9940,9940,9940,9940,0
20231030,191600,97665130,9940,9940,9940,9940,0
20231030,191500,97665130,9940,9940,9940,9940,0
20231030,191400,97665130,9940,9940,9940,9940,0
20231030,191300,97665130,9940,9940,9940,9940,70
20231030,191200,97665130,9940,9940,9940,9940,0
20231030,191100,97665130,9940,9940,9940,9940,0
20231030,191000,97665130,9940,9940,9940,9940,0
20231030,190900,97665130,9940,9940,9940,9940,0
20231030,190800,97665130,9940,9940,9940,9940,0
20231030,190700,97665130,9940,9940,9940,9940,0
20231030,190600,97665130,9940,9940,9940,9940,0
20231030,190500,97665130,9940,9940,9940,9940,0
20231030,190400,97665130,9940,9940,9940,9940,0
20231030,190300,97665130,9940,9940,9940,9940,0
20231030,190200,97665130,9940,9940,9940,9940,0
20231030,190100,97665130,9940,9940,9940,9940,0
20231030,190000,97665130,9940,9940,9940,9940,0
20231030,185900,97665130,9940,9940,9940,9940,0
20231030,185800,97665130,9940,9940,9940,9940,0
20231030,185700,97665130,9940,9940,9940,9940,0
20231030,185600,97665130,9940,9940,9940,9940,0
20231030,185500,97665130,9940,9940,9940,9940,0
20231030,185400,97665130,9940,9940,9940,9940,0
20231030,185300,97665130,9940,9940,9940,9940,0
20231030,185200,97665130,9940,9940,9940,9940,0
20231030,185100,97665130,9940,9940,9940,9940,0
20231030,185000,97665130,9940,9940,9940,9940,0
20231030,184900,97665130,9940,9940,9940,9940,0
20231030,184800,97665130,9940,9940,9940,9940,0
20231030,184700,97665130,9940,9940,9940,9940,0
20231030,184600,97665130,9940,9940,9940,9940,0
20231030,184500,97665130,9940,9940,9940,9940,0
20231030,184400,97665130,9940,9940,9940,9940,0
20231030,184300,97665130,9940,9940,9940,9940,70
20231030,184200,97665130,9940,9940,9940,9940,0
20231030,184100,97665130,9940,9940,9940,9940,0
20231030,184000,97665130,9940,9940,9940,9940,0
20231030,183900,97665130,9940,9940,9940,9940,0
20231030,183800,97665130,9940,9940,9940,9940,0
20231030,183700,97665130,9940,9940,9940,9940,0
20231030,183600,97665130,9940,9940,9940,9940,0
20231030,183500,97665130,9940,9940,9940,9940,0
20231030,183400,97665130,9940,9940,9940,9940,0
20231030,183300,97665130,9940,9940,9940,9940,0
20231030,183200,97665130,9940,9940,9940,9940,0
20231030,183100,97665130,9940,9940,9940,9940,0
20231030,183000,97665130,9940,9940,9940,9940,0
20231030,182900,97665130,9940,9940,9940,9940,0
20231030,182800,97665130,9940,9940,9940,9940,0
20231030,182700,97665130,9940,9940,9940,9940,0
20231030,182600,97665130,9940,9940,9940,9940,0
20231030,182500,97665130,9940,9940,9940,9940,0
20231030,182400,97665130,9940,9940,9940,9940,0
20231030,182300,97665130,9940,9940,9940,9940,0
20231030,182200,97665130,9940,9940,9940,9940,0
20231030,182100,97665130,9940,9940,9940,9940,0
20231030,182000,97665130,9940,9940,9940,9940,0
20231030,181900,97665130,9940,9940,9940,9940,0
20231030,181800,97665130,9940,9940,9940,9940,0
20231030,181700,97665130,9940,9940,9940,9940,0
20231030,181600,97665130,9940,9940,9940,9940,0
20231030,181500,97665130,9940,9940,9940,9940,0
20231030,181400,97665130,9940,9940,9940,9940,0
20231030,181300,97665130,9940,9940,9940,9940,70
20231030,181200,97665130,9940,9940,9940,9940,0
20231030,181100,97665130,9940,9940,9940,9940,0
20231030,181000,97665130,9940,9940,9940,9940,0
20231030,180900,97665130,9940,9940,9940,9940,0
20231030,180800,97665130,9940,9940,9940,9940,0
20231030,180700,97665130,9940,9940,9940,9940,0
20231030,180600,97665130,9940,9940,9940,9940,0
20231030,180500,97665130,9940,9940,9940,9940,0
20231030,180400,97665130,9940,9940,9940,9940,0
20231030,180300,97665130,9940,9940,9940,9940,0
20231030,180200,97665130,9940,9940,9940,9940,0
20231030,180100,97665130,9940,9940,9940,9940,0
20231030,180000,97665130,9940,9940,9940,9940,0
20231030,175900,97665130,9940,9940,9940,9940,0
20231030,175800,97665130,9940,9940,9940,9940,0
20231030,175700,97665130,9940,9940,9940,9940,0
20231030,175600,97665130,9940,9940,9940,9940,0
20231030,175500,97665130,9940,9940,9940,9940,0
20231030,175400,97665130,9940,9940,9940,9940,0
20231030,175300,97665130,9940,9940,9940,9940,0
20231030,175200,97665130,9940,9940,9940,9940,0
20231030,175100,97665130,9940,9940,9940,9940,0
20231030,175000,97665130,9940,9940,9940,9940,0
20231030,174900,97665130,9940,9940,9940,9940,0
20231030,174800,97665130,9940,9940,9940,9940,0
20231030,174700,97665130,9940,9940,9940,9940,0
20231030,174600,97665130,9940,9940,9940,9940,0
20231030,174500,97665130,9940,9940,9940,9940,0
20231030,174400,97665130,9940,9940,9940,9940,0
20231030,174300,97665130,9940,9940,9940,9940,70
20231030,174200,97665130,9940,9940,9940,9940,0
20231030,174100,97665130,9940,9940,9940,9940,0
20231030,174000,97665130,9940,9940,9940,9940,0
20231030,173900,97665130,9940,9940,9940,9940,0
20231030,173800,97665130,9940,9940,9940,9940,0
20231030,173700,97665130,9940,9940,9940,9940,0
20231030,173600,97665130,9940,9940,9940,9940,0
20231030,173500,97665130,9940,9940,9940,9940,0
20231030,173400,97665130,9940,9940,9940,9940,0
20231030,173300,97665130,9940,9940,9940,9940,0
20231030,173200,97665130,9940,9940,9940,9940,0
20231030,173100,97665130,9940,9940,9940,9940,0
20231030,173000,97665130,9940,9940,9940,9940,0
20231030,172900,97665130,9940,9940,9940,9940,0
20231030,172800,97665130,9940,9940,9940,9940,0
20231030,172700,97665130,9940,9940,9940,9940,0
20231030,172600,97665130,9940,9940,9940,9940,0
20231030,172500,97665130,9940,9940,9940,9940,0
20231030,172400,97665130,9940,9940,9940,9940,0
20231030,172300,97665130,9940,9940,9940,9940,0
20231030,172200,97665130,9940,9940,9940,9940,0
20231030,172100,97665130,9940,9940,9940,9940,0
20231030,172000,97665130,9940,9940,9940,9940,0
20231030,171900,97665130,9940,9940,9940,9940,0
20231030,171800,97665130,9940,9940,9940,9940,0
20231030,171700,97665130,9940,9940,9940,9940,0
20231030,171600,97665130,9940,9940,9940,9940,0
20231030,171500,97665130,9940,9940,9940,9940,0
20231030,171400,97665130,9940,9940,9940,9940,0
20231030,171300,97665130,9940,9940,9940,9940,70
20231030,171200,97665130,9940,9940,9940,9940,0
20231030,171100,97665130,9940,9940,9940,9940,0
20231030,171000,97665130,9940,9940,9940,9940,0
20231030,170900,97665130,9940,9940,9940,9940,0
20231030,170800,97665130,9940,9940,9940,9940,0
20231030,170700,97665130,9940,9940,9940,9940,0
20231030,170600,97665130,9940,9940,9940,9940,0
20231030,170500,97665130,9940,9940,9940,9940,0
20231030,170400,97665130,9940,9940,9940,9940,0
20231030,170300,97665130,9940,9940,9940,9940,0
20231030,170200,97665130,9940,9940,9940,9940,0
20231030,170100,97665130,9940,9940,9940,9940,0
20231030,170000,97665130,9940,9940,9940,9940,0
20231030,165900,97665130,9940,9940,9940,9940,0
20231030,165800,97665130,9940,9940,9940,9940,0
20231030,165700,97665130,9940,9940,9940,9940,0
20231030,165600,97665130,9940,9940,9940,9940,0
20231030,165500,97665130,9940,9940,9940,9940,0
20231030,165400,97665130,9940,9940,9940,9940,0
20231030,165300,97665130,9940,9940,9940,9940,0
20231030,165200,97665130,9940,9940,9940,9940,0
20231030,165100,97665130,9940,9940,9940,9940,0
20231030,165000,97665130,9940,9940,9940,9940,0
20231030,164900,97665130,9940,9940,9940,9940,0
20231030,164800,97665130,9940,9940,9940,9940,0
20231030,164700,97665130,9940,9940,9940,9940,0
20231030,164600,97665130,9940,9940,9940,9940,0
20231030,164500,97665130,9940,9940,9940,9940,0
20231030,164400,97665130,9940,9940,9940,9940,0
20231030,164300,97665130,9940,9940,9940,9940,70
20231030,164200,97665130,9940,9940,9940,9940,0
20231030,164100,97665130,9940,9940,9940,9940,0
20231030,164000,97665130,9940,9940,9940,9940,0
20231030,163900,97665130,9940,9940,9940,9940,0
20231030,163800,97665130,9940,9940,9940,9940,0
20231030,163700,97665130,9940,9940,9940,9940,0
20231030,163600,97665130,9940,9940,9940,9940,0
20231030,163500,97665130,9940,9940,9940,9940,0
20231030,163400,97665130,9940,9940,9940,9940,0
20231030,163300,97665130,9940,9940,9940,9940,0
20231030,163200,97665130,9940,9940,9940,9940,0
20231030,163100,97665130,9940,9940,9940,9940,0
20231030,163000,97665130,9940,9940,9940,9940,0
20231030,162900,97665130,9940,9940,9940,9940,0
20231030,162800,97665130,9940,9940,9940,9940,0
20231030,162700,97665130,9940,9940,9940,9940,0
20231030,162600,97665130,9940,9940,9940,9940,0
20231030,162500,97665130,9940,9940,9940,9940,0
20231030,162400,97665130,9940,9940,9940,9940,0
20231030,162300,97665130,9940,9940,9940,9940,0
20231030,162200,97665130,9940,9940,9940,9940,0
20231030,162100,97665130,9940,9940,9940,9940,0
20231030,162000,97665130,9940,9940,9940,9940,0
20231030,161900,97665130,9940,9940,9940,9940,0
20231030,161800,97665130,9940,9940,9940,9940,0
20231030,161700,97665130,9940,9940,9940,9940,0
20231030,161600,97665130,9940,9940,9940,9940,0
20231030,161500,97665130,9940,9940,9940,9940,0
20231030,161400,97665130,9940,9940,9940,9940,0
20231030,161300,97665130,9940,9940,9940,9940,70
20231030,161200,97665130,9940,9940,9940,9940,0
20231030,161100,97665130,9940,9940,9940,9940,0
20231030,161000,97665130,9940,9940,9940,9940,0
20231030,160900,97665130,9940,9940,9940,9940,0
20231030,160800,97665130,9940,9940,9940,9940,0
20231030,160700,97665130,9940,9940,9940,9940,0
20231030,160600,97665130,9940,9940,9940,9940,0
20231030,160500,97665130,9940,9940,9940,9940,0
20231030,160400,97665130,9940,9940,9940,9940,0
20231030,160300,97665130,9940,9940,9940,9940,0
20231030,160200,97665130,9940,9940,9940,9940,0
20231030,160100,97665130,9940,9940,9940,9940,0
20231030,160000,97665130,9940,9940,9940,9940,0
20231030,155900,97665130,9940,9940,9940,9940,0
20231030,155800,97665130,9940,9940,9940,9940,0
20231030,155700,97665130,9940,9940,9940,9940,0
20231030,155600,97665130,9940,9940,9940,9940,0
20231030,155500,97665130,9940,9940,9940,9940,0
20231030,155400,97665130,9940,9940,9940,9940,0
20231030,155300,97665130,9940,9940,9940,9940,0
20231030,155200,97665130,9940,9940,9940,9940,0
20231030,155100,97665130,9940,9940,9940,9940,0
20231030,155000,97665130,9940,9940,9940,9940,0
20231030,154900,97665130,9940,9940,9940,9940,0
20231030,154800,97665130,9940,9940,9940,9940,0
20231030,154700,97665130,9940,9940,9940,9940,0
20231030,154600,97665130,9940,9940,9940,9940,0
20231030,154500,97665130,9940,9940,9940,9940,0
20231030,154400,97665130,9940,9940,9940,9940,0
20231030,154300,97665130,9940,9940,9940,9940,70
20231030,154200,97665130,9940,9940,9940,9940,0
20231030,154100,97665130,9940,9940,9940,9940,0
20231030,154000,97665130,9940,9940,9940,9940,0
20231030,153900,97665130,9940,9940,9940,9940,0
20231030,153800,97665130,9940,9940,9940,9940,0
20231030,153700,97665130,9940,9940,9940,9940,0
20231030,153600,97665130,9940,9940,9940,9940,0
20231030,153500,97665130,9940,9940,9940,9940,0
20231030,153400,97665130,9940,9940,9940,9940,0
20231030,153300,97665130,9940,9940,9940,9940,0
20231030,153200,97665130,9940,9940,9940,9940,0
20231030,153100,97665130,9940,9940,9940,9940,0
20231030,153000,97665130,9940,9940,9940,9940,70
20231030,152900,96969330,9920,9920,9920,9920,0
20231030,152800,96969330,9920,9920,9920,9920,0
20231030,152700,96969330,9920,9920,9920,9920,0
20231030,152600,96969330,9920,9920,9920,9920,0
20231030,152500,96969330,9920,9920,9920,9920,0
20231030,152400,96969330,9920,9920,9920,9920,0
20231030,152300,96969330,9920,9920,9920,9920,0
20231030,152200,96969330,9920,9920,9920,9920,0
20231030,152100,96969330,9920,9920,9920,9920,0
20231030,152000,96969330,9920,9920,9920,9920,0
20231030,151900,96969330,9920,9930,9930,9920,10
20231030,151800,96870110,9920,9920,9920,9920,1
20231030,151700,96860190,9930,9930,9930,9930,30
20231030,151600,96562290,9940,9940,9940,9940,4
20231030,151500,96522530,9940,9940,9940,9940,2
20231030,151400,96502650,9910,9910,9910,9910,0
20231030,151300,96502650,9910,9910,9910,9910,0
20231030,151200,96502650,9910,9910,9910,9910,0
20231030,151100,96502650,9910,9910,9910,9910,0
20231030,151000,96502650,9910,9910,9910,9910,1
20231030,150900,96492740,9930,9930,9930,9930,0
20231030,150800,96492740,9930,9940,9940,9930,2
20231030,150700,96472870,9950,9950,9950,9950,7
20231030,150600,96403220,9940,9950,9950,9940,8
20231030,150500,96323650,9950,9920,9950,9920,24
20231030,150400,96085400,9920,9940,9940,9920,26
20231030,150300,95827420,9930,9930,9930,9930,0
20231030,150200,95827420,9930,9930,9930,9930,1
20231030,150100,95817490,9940,9940,9940,9940,0
20231030,150000,95817490,9940,9940,9940,9940,2
20231030,145900,95797610,9950,9950,9950,9950,32
20231030,145800,95479210,9950,9950,9950,9950,0
20231030,145700,95479210,9950,9950,9950,9950,0
20231030,145600,95479210,9950,9950,9950,9950,0
20231030,145500,95479210,9950,9950,9950,9950,0
20231030,145400,95479210,9950,9950,9950,9950,0
20231030,145300,95479210,9950,9950,9950,9950,0
20231030,145200,95479210,9950,9950,9950,9950,0
20231030,145100,95479210,9950,9950,9950,9950,0
20231030,145000,95479210,9950,9950,9950,9950,1
20231030,144900,95469260,9930,9930,9930,9930,0
20231030,144800,95469260,9930,9930,9930,9930,1
20231030,144700,95459330,9940,9940,9940,9940,1
20231030,144600,95449390,9940,9940,9940,9940,4
20231030,144500,95409630,9940,9940,9940,9940,1
20231030,144400,95399690,9940,9940,9940,9940,0
20231030,144300,95399690,9940,9940,9940,9940,0
20231030,144200,95399690,9940,9940,9940,9940,0
20231030,144100,95399690,9940,9940,9940,9940,0
20231030,144000,95399690,9940,9940,9940,9940,0
20231030,143900,95399690,9940,9940,9940,9940,1
20231030,143800,95389750,9940,9940,9940,9940,0
20231030,143700,95389750,9940,9940,9940,9940,0
20231030,143600,95389750,9940,9940,9940,9940,1
20231030,143500,95379810,9950,9950,9950,9950,0
20231030,143400,95379810,9950,9950,9950,9950,0
20231030,143300,95379810,9950,9950,9950,9950,0
20231030,143200,95379810,9950,9950,9950,9950,0
20231030,143100,95379810,9950,9950,9950,9950,0
20231030,143000,95379810,9950,9950,9950,9950,0
20231030,142900,95379810,9950,9950,9950,9950,4
20231030,142800,95340010,9950,9950,9950,9940,13
20231030,142700,95210680,9950,9950,9950,9950,111
20231030,142600,94106230,9890,9890,9890,9890,0
20231030,142500,94106230,9890,9890,9890,9890,100
20231030,142400,93117230,9870,9940,9940,9870,118
20231030,142300,91950800,9940,9940,9940,9940,0
20231030,142200,91950800,9940,9940,9940,9940,0
20231030,142100,91950800,9940,9940,9940,9940,0
20231030,142000,91950800,9940,9940,9940,9940,0
20231030,141900,91950800,9940,9940,9940,9940,0
20231030,141800,91950800,9940,9950,9950,9940,24
20231030,141700,91712040,9940,9940,9940,9940,214
20231030,141600,89584880,9940,9940,9940,9940,1
20231030,141500,89574940,9950,9950,9950,9950,0
20231030,141400,89574940,9950,9950,9950,9950,0
20231030,141300,89574940,9950,9950,9950,9950,0
20231030,141200,89574940,9950,9950,9950,9950,0
20231030,141100,89574940,9950,9950,9950,9950,0
20231030,141000,89574940,9950,9950,9950,9950,0
20231030,140900,89574940,9950,9950,9950,9950,0
20231030,140800,89574940,9950,9950,9950,9950,0
20231030,140700,89574940,9950,9950,9950,9950,0
20231030,140600,89574940,9950,9950,9950,9950,1
20231030,140500,89564990,9950,9950,9950,9950,0
20231030,140400,89564990,9950,9950,9950,9950,0
20231030,140300,89564990,9950,9950,9950,9950,1
20231030,140200,89555040,9940,9940,9940,9940,0
20231030,140100,89555040,9940,9940,9940,9940,0
20231030,140000,89555040,9940,9940,9940,9940,0
20231030,135900,89555040,9940,9940,9940,9940,0
20231030,135800,89555040,9940,9940,9940,9940,0
20231030,135700,89555040,9940,9940,9940,9940,0
20231030,135600,89555040,9940,9940,9940,9940,0
20231030,135500,89555040,9940,9940,9940,9940,0
20231030,135400,89555040,9940,9940,9940,9940,21
20231030,135300,89346300,9950,9950,9950,9950,0
20231030,135200,89346300,9950,9950,9950,9950,0
20231030,135100,89346300,9950,9950,9950,9950,0
20231030,135000,89346300,9950,9950,9950,9950,0
20231030,134900,89346300,9950,9950,9950,9950,0
20231030,134800,89346300,9950,9950,9950,9950,0
20231030,134700,89346300,9950,9950,9950,9950,0
20231030,134600,89346300,9950,9950,9950,9950,0
20231030,134500,89346300,9950,9950,9950,9950,1
20231030,134400,89336350,9960,9960,9960,9960,0
20231030,134300,89336350,9960,9960,9960,9960,1
20231030,134200,89326390,9960,9960,9960,9960,0
20231030,134100,89326390,9960,9960,9960,9960,0
20231030,134000,89326390,9960,9940,9960,9940,71
20231030,133900,88619920,9940,9940,9940,9940,1
20231030,133800,88609980,9930,9930,9930,9930,0
20231030,133700,88609980,9930,9930,9930,9930,0
20231030,133600,88609980,9930,9930,9930,9930,0
20231030,133500,88609980,9930,9930,9930,9930,2
20231030,133400,88590120,9940,9940,9940,9940,0
20231030,133300,88590120,9940,9940,9940,9940,0
20231030,133200,88590120,9940,9940,9940,9940,1
20231030,133100,88580180,9960,9960,9960,9960,2
20231030,133000,88560260,9970,9970,9970,9970,0
20231030,132900,88560260,9970,9970,9970,9970,0
20231030,132800,88560260,9970,9950,9970,9950,5
20231030,132700,88510490,9960,9960,9960,9960,0
20231030,132600,88510490,9960,9960,9960,9960,5
20231030,132500,88460690,9970,9970,9970,9970,31
20231030,132400,88151620,9980,9980,9980,9980,6
20231030,132300,88091740,9950,9960,9960,9950,35
20231030,132200,87743450,9950,9950,9950,9950,0
20231030,132100,87743450,9950,9950,9950,9950,0
20231030,132000,87743450,9950,9950,9950,9950,0
20231030,131900,87743450,9950,9950,9950,9950,1748
20231030,131800,70350850,9950,9950,9950,9950,0
20231030,131700,70350850,9950,9950,9950,9950,0
20231030,131600,70350850,9950,9950,9950,9950,0
20231030,131500,70350850,9950,9950,9950,9950,0
20231030,131400,70350850,9950,9950,9950,9950,88
20231030,131300,69475250,9930,9930,9930,9930,0
20231030,131200,69475250,9930,9930,9930,9930,0
20231030,131100,69475250,9930,9930,9930,9930,0
20231030,131000,69475250,9930,9930,9930,9930,0
20231030,130900,69475250,9930,9930,9930,9930,0
20231030,130800,69475250,9930,9930,9930,9930,0
20231030,130700,69475250,9930,9930,9930,9930,35
20231030,130600,69127700,9950,9950,9950,9950,50
20231030,130500,68630200,9950,9950,9950,9950,0
20231030,130400,68630200,9950,9950,9950,9950,6
20231030,130300,68570500,9960,9960,9960,9960,0
20231030,130200,68570500,9960,9950,9960,9950,148
20231030,130100,67096860,9960,9960,9960,9960,0
20231030,130000,67096860,9960,9960,9960,9960,0
20231030,125900,67096860,9960,9960,9960,9960,0
20231030,125800,67096860,9960,9960,9960,9960,0
20231030,125700,67096860,9960,9960,9960,9960,0
20231030,125600,67096860,9960,9960,9960,9960,0
20231030,125500,67096860,9960,9960,9960,9960,0
20231030,125400,67096860,9960,9960,9960,9960,0
20231030,125300,67096860,9960,9960,9960,9960,0
20231030,125200,67096860,9960,9960,9960,9960,0
20231030,125100,67096860,9960,9940,9960,9940,189
20231030,125000,65216300,9950,9950,9950,9950,0
20231030,124900,65216300,9950,9950,9950,9950,6
20231030,124800,65156600,9940,9940,9940,9940,0
20231030,124700,65156600,9940,9940,9940,9940,0
20231030,124600,65156600,9940,9940,9940,9940,76
20231030,124500,64401160,9950,9950,9950,9950,3
20231030,124400,64371310,9950,9950,9950,9950,7
20231030,124300,64301660,9950,9950,9950,9950,0
20231030,124200,64301660,9950,9940,9950,9940,68
20231030,124100,63625300,9940,9940,9940,9940,20
20231030,124000,63426500,9940,9940,9940,9940,20
20231030,123900,63227700,9930,9930,9930,9930,0
20231030,123800,63227700,9930,9930,9930,9930,0
20231030,123700,63227700,9930,9930,9930,9930,0
20231030,123600,63227700,9930,9930,9930,9930,0
20231030,123500,63227700,9930,9930,9930,9930,0
20231030,123400,63227700,9930,9930,9930,9930,0
20231030,123300,63227700,9930,9930,9930,9930,0
20231030,123200,63227700,9930,9930,9930,9930,0
20231030,123100,63227700,9930,9930,9930,9930,0
20231030,123000,63227700,9930,9930,9930,9930,0
20231030,122900,63227700,9930,9930,9930,9930,0
20231030,122800,63227700,9930,9930,9930,9930,44
20231030,122700,62790780,9920,9920,9920,9920,0
20231030,122600,62790780,9920,9920,9920,9920,44
20231030,122500,62354300,9910,9890,9910,9890,96
20231030,122400,61403540,9900,9900,9900,9900,41
20231030,122300,60997640,9900,9900,9900,9900,995
20231030,122200,51147140,9900,9900,9900,9900,1
20231030,122100,51137240,9930,9930,9930,9930,0
20231030,122000,51137240,9930,9930,9930,9930,0
20231030,121900,51137240,9930,9930,9930,9930,0
20231030,121800,51137240,9930,9930,9930,9930,0
20231030,121700,51137240,9930,9930,9930,9930,1
20231030,121600,51127310,9920,9920,9920,9920,0
20231030,121500,51127310,9920,9920,9920,9920,10
20231030,121400,51028110,9920,9920,9920,9920,1
20231030,121300,51018190,9920,9930,9930,9920,9
20231030,121200,50928870,9930,9930,9930,9930,2
20231030,121100,50909010,9920,9890,9920,9890,7
20231030,121000,50839720,9890,9860,9890,9860,4
20231030,120900,50800190,9860,9860,9860,9860,0
20231030,120800,50800190,9860,9870,9870,9860,100
20231030,120700,49814060,9870,9870,9870,9870,0
20231030,120600,49814060,9870,9870,9870,9870,181
20231030,120500,48027590,9870,9890,9890,9870,9
20231030,120400,47938660,9900,9920,9920,9900,6
20231030,120300,47879200,9940,9940,9940,9940,0
20231030,120200,47879200,9940,9940,9940,9940,0
20231030,120100,47879200,9940,9940,9940,9940,0
20231030,120000,47879200,9940,9940,9940,9940,0
20231030,115900,47879200,9940,9940,9940,9940,0
20231030,115800,47879200,9940,9940,9940,9940,0
20231030,115700,47879200,9940,9940,9940,9940,0
20231030,115600,47879200,9940,9940,9940,9940,0
20231030,115500,47879200,9940,9940,9940,9940,4
20231030,115400,47839440,9940,9930,9940,9930,3
20231030,115300,47809640,9930,9930,9930,9930,3
20231030,115200,47779850,9930,9920,9930,9920,7
20231030,115100,47710400,9860,9860,9860,9860,0
20231030,115000,47710400,9860,9880,9880,9860,178
20231030,114900,45953580,9910,9910,9910,9910,5
20231030,114800,45904030,9980,9980,9980,9980,0
20231030,114700,45904030,9980,9980,9980,9980,0
20231030,114600,45904030,9980,9980,9980,9980,0
20231030,114500,45904030,9980,9920,9980,9920,117
20231030,114400,44743280,9920,9960,9960,9910,18
20231030,114300,44564630,9980,9980,9980,9980,0
20231030,114200,44564630,9980,9980,9980,9980,0
20231030,114100,44564630,9980,9980,9980,9980,10
20231030,114000,44464830,9980,9970,9980,9970,10
20231030,113900,44365100,9970,9970,9970,9970,2
20231030,113800,44345160,9900,9900,9900,9900,0
20231030,113700,44345160,9900,9900,9900,9900,0
20231030,113600,44345160,9900,9900,9900,9900,0
20231030,113500,44345160,9900,9900,9900,9900,101
20231030,113400,43345260,9920,9920,9920,9920,0
20231030,113300,43345260,9920,9920,9920,9920,127
20231030,113200,42085420,9920,9920,9920,9920,0
20231030,113100,42085420,9920,9920,9920,9920,0
20231030,113000,42085420,9920,9920,9920,9920,5
20231030,112900,42035820,9950,9950,9950,9950,15
20231030,112800,41886570,9970,9970,9970,9970,0
20231030,112700,41886570,9970,9970,9970,9970,3
20231030,112600,41856660,9950,9950,9950,9950,0
20231030,112500,41856660,9950,9950,9950,9950,0
20231030,112400,41856660,9950,9950,9950,9950,0
20231030,112300,41856660,9950,9950,9950,9950,0
20231030,112200,41856660,9950,9950,9950,9950,0
20231030,112100,41856660,9950,9950,9950,9950,0
20231030,112000,41856660,9950,9950,9950,9950,0
20231030,111900,41856660,9950,9950,9950,9950,0
20231030,111800,41856660,9950,9940,9950,9940,65
20231030,111700,41209960,9950,9950,9950,9950,0
20231030,111600,41209960,9950,9950,9950,9950,0
20231030,111500,41209960,9950,9950,9950,9950,0
20231030,111400,41209960,9950,9950,9950,9950,0
20231030,111300,41209960,9950,9950,9950,9950,0
20231030,111200,41209960,9950,9950,9950,9950,0
20231030,111100,41209960,9950,9950,9950,9950,0
20231030,111000,41209960,9950,9950,9950,9950,0
20231030,110900,41209960,9950,9950,9950,9950,41
20231030,110800,40802010,9950,9940,9950,9940,72
20231030,110700,40085810,9940,9940,9940,9940,0
20231030,110600,40085810,9940,9940,9940,9940,0
20231030,110500,40085810,9940,9940,9940,9940,0
20231030,110400,40085810,9940,9940,9940,9940,0
20231030,110300,40085810,9940,9940,9940,9940,45
20231030,110200,39638510,9930,9930,9930,9930,22
20231030,110100,39420050,9930,9930,9930,9930,140
20231030,110000,38029850,9930,9930,9930,9930,1
20231030,105900,38019920,9920,9920,9920,9920,0
20231030,105800,38019920,9920,9920,9920,9920,0
20231030,105700,38019920,9920,9920,9920,9920,17
20231030,105600,37851280,9890,9890,9890,9890,0
20231030,105500,37851280,9890,9890,9890,9890,0
20231030,105400,37851280,9890,9890,9890,9870,43
20231030,105300,37426210,9910,9910,9910,9910,1
20231030,105200,37416300,9890,9900,9900,9890,24
20231030,105100,37178930,9940,9890,9950,9890,48
20231030,105000,36703930,9880,9910,9910,9870,71
20231030,104900,36002330,9910,9920,9940,9910,62
20231030,104800,35387470,9930,9960,9970,9930,20
20231030,104700,35188530,9950,9970,9970,9950,79
20231030,104600,34402450,9990,9990,9990,9990,0
20231030,104500,34402450,9990,9980,9990,9980,5
20231030,104400,34352520,9950,9950,9950,9950,0
20231030,104300,34352520,9950,9950,9950,9950,0
20231030,104200,34352520,9950,9950,9950,9950,0
20231030,104100,34352520,9950,9950,9950,9950,0
20231030,104000,34352520,9950,9950,9950,9950,0
20231030,103900,34352520,9950,9950,9950,9950,100
20231030,103800,33357520,9950,9950,9950,9950,5
20231030,103700,33307770,9960,9970,9970,9960,34
20231030,103600,32968830,9960,9960,9960,9960,2
20231030,103500,32948910,9960,9960,9960,9960,3
20231030,103400,32919030,9950,9950,9950,9950,59
20231030,103300,32331980,9940,9940,9940,9940,0
20231030,103200,32331980,9940,9950,9950,9940,89
20231030,103100,31446440,9950,9920,9950,9920,230
20231030,103000,29164580,9910,9910,9910,9910,37
20231030,102900,28797910,9910,9910,9910,9910,41
20231030,102800,28391600,9910,9910,9910,9910,1
20231030,102700,28381690,9910,9910,9910,9910,0
20231030,102600,28381690,9910,9910,9910,9910,0
20231030,102500,28381690,9910,9910,9910,9910,1
20231030,102400,28371780,9830,9880,9880,9830,22
20231030,102300,28155170,9900,9900,9900,9900,0
20231030,102200,28155170,9900,9900,9900,9900,3
20231030,102100,28125470,9920,9920,9920,9920,0
20231030,102000,28125470,9920,9920,9920,9920,0
20231030,101900,28125470,9920,9920,9920,9920,0
20231030,101800,28125470,9920,9910,9920,9910,3
20231030,101700,28095730,9890,9890,9890,9890,57
20231030,101600,27532000,9920,9920,9920,9920,0
20231030,101500,27532000,9920,9920,9920,9920,0
20231030,101400,27532000,9920,9920,9920,9920,0
20231030,101300,27532000,9920,9920,9920,9920,0
20231030,101200,27532000,9920,9880,9920,9880,18
20231030,101100,27354080,9900,9900,9900,9900,0
20231030,101000,27354080,9900,9900,9900,9900,20
20231030,100900,27156080,9900,9900,9900,9900,0
20231030,100800,27156080,9900,9900,9900,9900,0
20231030,100700,27156080,9900,9900,9900,9900,0
20231030,100600,27156080,9900,9900,9900,9900,0
20231030,100500,27156080,9900,9900,9900,9900,0
20231030,100400,27156080,9900,9900,9900,9900,0
20231030,100300,27156080,9900,9900,9900,9900,0
20231030,100200,27156080,9900,9900,9900,9900,0
20231030,100100,27156080,9900,9900,9900,9900,0
20231030,100000,27156080,9900,9900,9900,9900,1
20231030,095900,27146180,9900,9900,9900,9900,0
20231030,095800,27146180,9900,9900,9900,9900,0
20231030,095700,27146180,9900,9900,9900,9900,0
20231030,095600,27146180,9900,9900,9900,9900,43
20231030,095500,26720480,9900,9900,9900,9900,0
20231030,095400,26720480,9900,9900,9900,9900,9
20231030,095300,26631380,9900,9860,9900,9860,294
20231030,095200,23729050,9850,9850,9850,9850,0
20231030,095100,23729050,9850,9850,9850,9850,5
20231030,095000,23679800,9840,9840,9840,9840,0
20231030,094900,23679800,9840,9840,9840,9840,0
20231030,094800,23679800,9840,9840,9840,9840,0
20231030,094700,23679800,9840,9840,9840,9840,0
20231030,094600,23679800,9840,9840,9840,9840,23
20231030,094500,23453480,9850,9850,9850,9850,0
20231030,094400,23453480,9850,9850,9850,9840,34
20231030,094300,23118630,9840,9840,9840,9840,2
20231030,094200,23098950,9840,9840,9840,9840,0
20231030,094100,23098950,9840,9840,9840,9840,0
20231030,094000,23098950,9840,9840,9840,9840,47
20231030,093900,22636470,9840,9840,9840,9840,11
20231030,093800,22528230,9850,9850,9850,9850,0
20231030,093700,22528230,9850,9850,9850,9850,0
20231030,093600,22528230,9850,9850,9850,9850,0
20231030,093500,22528230,9850,9850,9850,9850,0
20231030,093400,22528230,9850,9850,9850,9850,1
20231030,093300,22518380,9840,9840,9840,9840,0
20231030,093200,22518380,9840,9830,9840,9830,152
20231030,093100,21022720,9830,9830,9830,9830,5
20231030,093000,20973570,9820,9820,9820,9820,0
20231030,092900,20973570,9820,9820,9820,9820,0
20231030,092800,20973570,9820,9820,9820,9820,2
20231030,092700,20953930,9800,9800,9800,9760,69
20231030,092600,20278940,9850,9850,9850,9850,0
20231030,092500,20278940,9850,9850,9850,9850,0
20231030,092400,20278940,9850,9850,9850,9850,0
20231030,092300,20278940,9850,9850,9850,9850,0
20231030,092200,20278940,9850,9850,9850,9850,0
20231030,092100,20278940,9850,9850,9850,9850,0
20231030,092000,20278940,9850,9850,9850,9850,0
20231030,091900,20278940,9850,9850,9850,9850,0
20231030,091800,20278940,9850,9850,9850,9850,0
20231030,091700,20278940,9850,9760,9850,9760,6
20231030,091600,20220050,9750,9750,9750,9750,0
20231030,091500,20220050,9750,9750,9750,9750,70
20231030,091400,19537550,9750,9760,9760,9750,17
20231030,091300,19371720,9740,9740,9740,9740,0
20231030,091200,19371720,9740,9720,9890,9720,66
20231030,091100,18721760,9710,9730,9730,9710,113
20231030,091000,17624140,9740,9740,9740,9740,33
20231030,090900,17302720,9750,9750,9750,9750,1
20231030,090800,17292970,9780,9780,9780,9780,0
20231030,090700,17292970,9780,9780,9780,9780,12
20231030,090600,17175610,9740,9740,9740,9710,54
20231030,090500,16651150,9740,9740,9740,9710,254
20231030,090400,14178900,9740,9740,9740,9740,30
20231030,090300,13886700,9810,9810,9810,9810,2
20231030,090200,13867080,9710,9710,9710,9710,0
20231030,090100,13867080,9710,9710,9710,9710,0
20231030,090000,13867080,9710,9710,9740,9710,1428