KissMeData/411080/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,212400,92929920,6880,6880,6880,6880,351
20231030,212300,92929920,6880,6880,6880,6880,0
20231030,212200,92929920,6880,6880,6880,6880,0
20231030,212100,92929920,6880,6880,6880,6880,0
20231030,212000,92929920,6880,6880,6880,6880,0
20231030,211900,92929920,6880,6880,6880,6880,0
20231030,211800,92929920,6880,6880,6880,6880,0
20231030,211700,92929920,6880,6880,6880,6880,0
20231030,211600,92929920,6880,6880,6880,6880,0
20231030,211500,92929920,6880,6880,6880,6880,0
20231030,211400,92929920,6880,6880,6880,6880,0
20231030,211300,92929920,6880,6880,6880,6880,0
20231030,211200,92929920,6880,6880,6880,6880,0
20231030,211100,92929920,6880,6880,6880,6880,0
20231030,211000,92929920,6880,6880,6880,6880,0
20231030,210900,92929920,6880,6880,6880,6880,0
20231030,210800,92929920,6880,6880,6880,6880,0
20231030,210700,92929920,6880,6880,6880,6880,0
20231030,210600,92929920,6880,6880,6880,6880,0
20231030,210500,92929920,6880,6880,6880,6880,0
20231030,210400,92929920,6880,6880,6880,6880,0
20231030,210300,92929920,6880,6880,6880,6880,0
20231030,210200,92929920,6880,6880,6880,6880,0
20231030,210100,92929920,6880,6880,6880,6880,0
20231030,210000,92929920,6880,6880,6880,6880,0
20231030,205900,92929920,6880,6880,6880,6880,0
20231030,205800,92929920,6880,6880,6880,6880,0
20231030,205700,92929920,6880,6880,6880,6880,0
20231030,205600,92929920,6880,6880,6880,6880,0
20231030,205500,92929920,6880,6880,6880,6880,0
20231030,205400,92929920,6880,6880,6880,6880,351
20231030,205300,92929920,6880,6880,6880,6880,0
20231030,205200,92929920,6880,6880,6880,6880,0
20231030,205100,92929920,6880,6880,6880,6880,0
20231030,205000,92929920,6880,6880,6880,6880,0
20231030,204900,92929920,6880,6880,6880,6880,0
20231030,204800,92929920,6880,6880,6880,6880,0
20231030,204700,92929920,6880,6880,6880,6880,0
20231030,204600,92929920,6880,6880,6880,6880,0
20231030,204500,92929920,6880,6880,6880,6880,0
20231030,204400,92929920,6880,6880,6880,6880,0
20231030,204300,92929920,6880,6880,6880,6880,0
20231030,204200,92929920,6880,6880,6880,6880,0
20231030,204100,92929920,6880,6880,6880,6880,0
20231030,204000,92929920,6880,6880,6880,6880,0
20231030,203900,92929920,6880,6880,6880,6880,0
20231030,203800,92929920,6880,6880,6880,6880,0
20231030,203700,92929920,6880,6880,6880,6880,0
20231030,203600,92929920,6880,6880,6880,6880,0
20231030,203500,92929920,6880,6880,6880,6880,0
20231030,203400,92929920,6880,6880,6880,6880,0
20231030,203300,92929920,6880,6880,6880,6880,0
20231030,203200,92929920,6880,6880,6880,6880,0
20231030,203100,92929920,6880,6880,6880,6880,0
20231030,203000,92929920,6880,6880,6880,6880,0
20231030,202900,92929920,6880,6880,6880,6880,0
20231030,202800,92929920,6880,6880,6880,6880,0
20231030,202700,92929920,6880,6880,6880,6880,0
20231030,202600,92929920,6880,6880,6880,6880,0
20231030,202500,92929920,6880,6880,6880,6880,0
20231030,202400,92929920,6880,6880,6880,6880,351
20231030,202300,92929920,6880,6880,6880,6880,0
20231030,202200,92929920,6880,6880,6880,6880,0
20231030,202100,92929920,6880,6880,6880,6880,0
20231030,202000,92929920,6880,6880,6880,6880,0
20231030,201900,92929920,6880,6880,6880,6880,0
20231030,201800,92929920,6880,6880,6880,6880,0
20231030,201700,92929920,6880,6880,6880,6880,0
20231030,201600,92929920,6880,6880,6880,6880,0
20231030,201500,92929920,6880,6880,6880,6880,0
20231030,201400,92929920,6880,6880,6880,6880,0
20231030,201300,92929920,6880,6880,6880,6880,0
20231030,201200,92929920,6880,6880,6880,6880,0
20231030,201100,92929920,6880,6880,6880,6880,0
20231030,201000,92929920,6880,6880,6880,6880,0
20231030,200900,92929920,6880,6880,6880,6880,0
20231030,200800,92929920,6880,6880,6880,6880,0
20231030,200700,92929920,6880,6880,6880,6880,0
20231030,200600,92929920,6880,6880,6880,6880,0
20231030,200500,92929920,6880,6880,6880,6880,0
20231030,200400,92929920,6880,6880,6880,6880,0
20231030,200300,92929920,6880,6880,6880,6880,0
20231030,200200,92929920,6880,6880,6880,6880,0
20231030,200100,92929920,6880,6880,6880,6880,0
20231030,200000,92929920,6880,6880,6880,6880,0
20231030,195900,92929920,6880,6880,6880,6880,0
20231030,195800,92929920,6880,6880,6880,6880,0
20231030,195700,92929920,6880,6880,6880,6880,0
20231030,195600,92929920,6880,6880,6880,6880,0
20231030,195500,92929920,6880,6880,6880,6880,0
20231030,195400,92929920,6880,6880,6880,6880,351
20231030,195300,92929920,6880,6880,6880,6880,0
20231030,195200,92929920,6880,6880,6880,6880,0
20231030,195100,92929920,6880,6880,6880,6880,0
20231030,195000,92929920,6880,6880,6880,6880,0
20231030,194900,92929920,6880,6880,6880,6880,0
20231030,194800,92929920,6880,6880,6880,6880,0
20231030,194700,92929920,6880,6880,6880,6880,0
20231030,194600,92929920,6880,6880,6880,6880,0
20231030,194500,92929920,6880,6880,6880,6880,0
20231030,194400,92929920,6880,6880,6880,6880,0
20231030,194300,92929920,6880,6880,6880,6880,0
20231030,194200,92929920,6880,6880,6880,6880,0
20231030,194100,92929920,6880,6880,6880,6880,0
20231030,194000,92929920,6880,6880,6880,6880,0
20231030,193900,92929920,6880,6880,6880,6880,0
20231030,193800,92929920,6880,6880,6880,6880,0
20231030,193700,92929920,6880,6880,6880,6880,0
20231030,193600,92929920,6880,6880,6880,6880,0
20231030,193500,92929920,6880,6880,6880,6880,0
20231030,193400,92929920,6880,6880,6880,6880,0
20231030,193300,92929920,6880,6880,6880,6880,0
20231030,193200,92929920,6880,6880,6880,6880,0
20231030,193100,92929920,6880,6880,6880,6880,0
20231030,193000,92929920,6880,6880,6880,6880,0
20231030,192900,92929920,6880,6880,6880,6880,0
20231030,192800,92929920,6880,6880,6880,6880,0
20231030,192700,92929920,6880,6880,6880,6880,0
20231030,192600,92929920,6880,6880,6880,6880,0
20231030,192500,92929920,6880,6880,6880,6880,0
20231030,192400,92929920,6880,6880,6880,6880,351
20231030,192300,92929920,6880,6880,6880,6880,0
20231030,192200,92929920,6880,6880,6880,6880,0
20231030,192100,92929920,6880,6880,6880,6880,0
20231030,192000,92929920,6880,6880,6880,6880,0
20231030,191900,92929920,6880,6880,6880,6880,0
20231030,191800,92929920,6880,6880,6880,6880,0
20231030,191700,92929920,6880,6880,6880,6880,0
20231030,191600,92929920,6880,6880,6880,6880,0
20231030,191500,92929920,6880,6880,6880,6880,0
20231030,191400,92929920,6880,6880,6880,6880,0
20231030,191300,92929920,6880,6880,6880,6880,0
20231030,191200,92929920,6880,6880,6880,6880,0
20231030,191100,92929920,6880,6880,6880,6880,0
20231030,191000,92929920,6880,6880,6880,6880,0
20231030,190900,92929920,6880,6880,6880,6880,0
20231030,190800,92929920,6880,6880,6880,6880,0
20231030,190700,92929920,6880,6880,6880,6880,0
20231030,190600,92929920,6880,6880,6880,6880,0
20231030,190500,92929920,6880,6880,6880,6880,0
20231030,190400,92929920,6880,6880,6880,6880,0
20231030,190300,92929920,6880,6880,6880,6880,0
20231030,190200,92929920,6880,6880,6880,6880,0
20231030,190100,92929920,6880,6880,6880,6880,0
20231030,190000,92929920,6880,6880,6880,6880,0
20231030,185900,92929920,6880,6880,6880,6880,0
20231030,185800,92929920,6880,6880,6880,6880,0
20231030,185700,92929920,6880,6880,6880,6880,0
20231030,185600,92929920,6880,6880,6880,6880,0
20231030,185500,92929920,6880,6880,6880,6880,0
20231030,185400,92929920,6880,6880,6880,6880,351
20231030,185300,92929920,6880,6880,6880,6880,0
20231030,185200,92929920,6880,6880,6880,6880,0
20231030,185100,92929920,6880,6880,6880,6880,0
20231030,185000,92929920,6880,6880,6880,6880,0
20231030,184900,92929920,6880,6880,6880,6880,0
20231030,184800,92929920,6880,6880,6880,6880,0
20231030,184700,92929920,6880,6880,6880,6880,0
20231030,184600,92929920,6880,6880,6880,6880,0
20231030,184500,92929920,6880,6880,6880,6880,0
20231030,184400,92929920,6880,6880,6880,6880,0
20231030,184300,92929920,6880,6880,6880,6880,0
20231030,184200,92929920,6880,6880,6880,6880,0
20231030,184100,92929920,6880,6880,6880,6880,0
20231030,184000,92929920,6880,6880,6880,6880,0
20231030,183900,92929920,6880,6880,6880,6880,0
20231030,183800,92929920,6880,6880,6880,6880,0
20231030,183700,92929920,6880,6880,6880,6880,0
20231030,183600,92929920,6880,6880,6880,6880,0
20231030,183500,92929920,6880,6880,6880,6880,0
20231030,183400,92929920,6880,6880,6880,6880,0
20231030,183300,92929920,6880,6880,6880,6880,0
20231030,183200,92929920,6880,6880,6880,6880,0
20231030,183100,92929920,6880,6880,6880,6880,0
20231030,183000,92929920,6880,6880,6880,6880,0
20231030,182900,92929920,6880,6880,6880,6880,0
20231030,182800,92929920,6880,6880,6880,6880,0
20231030,182700,92929920,6880,6880,6880,6880,0
20231030,182600,92929920,6880,6880,6880,6880,0
20231030,182500,92929920,6880,6880,6880,6880,0
20231030,182400,92929920,6880,6880,6880,6880,351
20231030,182300,92929920,6880,6880,6880,6880,0
20231030,182200,92929920,6880,6880,6880,6880,0
20231030,182100,92929920,6880,6880,6880,6880,0
20231030,182000,92929920,6880,6880,6880,6880,0
20231030,181900,92929920,6880,6880,6880,6880,0
20231030,181800,92929920,6880,6880,6880,6880,0
20231030,181700,92929920,6880,6880,6880,6880,0
20231030,181600,92929920,6880,6880,6880,6880,0
20231030,181500,92929920,6880,6880,6880,6880,0
20231030,181400,92929920,6880,6880,6880,6880,0
20231030,181300,92929920,6880,6880,6880,6880,0
20231030,181200,92929920,6880,6880,6880,6880,0
20231030,181100,92929920,6880,6880,6880,6880,0
20231030,181000,92929920,6880,6880,6880,6880,0
20231030,180900,92929920,6880,6880,6880,6880,0
20231030,180800,92929920,6880,6880,6880,6880,0
20231030,180700,92929920,6880,6880,6880,6880,0
20231030,180600,92929920,6880,6880,6880,6880,0
20231030,180500,92929920,6880,6880,6880,6880,0
20231030,180400,92929920,6880,6880,6880,6880,0
20231030,180300,92929920,6880,6880,6880,6880,0
20231030,180200,92929920,6880,6880,6880,6880,0
20231030,180100,92929920,6880,6880,6880,6880,0
20231030,180000,92929920,6880,6880,6880,6880,0
20231030,175900,92929920,6880,6880,6880,6880,0
20231030,175800,92929920,6880,6880,6880,6880,0
20231030,175700,92929920,6880,6880,6880,6880,0
20231030,175600,92929920,6880,6880,6880,6880,0
20231030,175500,92929920,6880,6880,6880,6880,0
20231030,175400,92929920,6880,6880,6880,6880,351
20231030,175300,92929920,6880,6880,6880,6880,0
20231030,175200,92929920,6880,6880,6880,6880,0
20231030,175100,92929920,6880,6880,6880,6880,0
20231030,175000,92929920,6880,6880,6880,6880,0
20231030,174900,92929920,6880,6880,6880,6880,0
20231030,174800,92929920,6880,6880,6880,6880,0
20231030,174700,92929920,6880,6880,6880,6880,0
20231030,174600,92929920,6880,6880,6880,6880,0
20231030,174500,92929920,6880,6880,6880,6880,0
20231030,174400,92929920,6880,6880,6880,6880,0
20231030,174300,92929920,6880,6880,6880,6880,0
20231030,174200,92929920,6880,6880,6880,6880,0
20231030,174100,92929920,6880,6880,6880,6880,0
20231030,174000,92929920,6880,6880,6880,6880,0
20231030,173900,92929920,6880,6880,6880,6880,0
20231030,173800,92929920,6880,6880,6880,6880,0
20231030,173700,92929920,6880,6880,6880,6880,0
20231030,173600,92929920,6880,6880,6880,6880,0
20231030,173500,92929920,6880,6880,6880,6880,0
20231030,173400,92929920,6880,6880,6880,6880,0
20231030,173300,92929920,6880,6880,6880,6880,0
20231030,173200,92929920,6880,6880,6880,6880,0
20231030,173100,92929920,6880,6880,6880,6880,0
20231030,173000,92929920,6880,6880,6880,6880,0
20231030,172900,92929920,6880,6880,6880,6880,0
20231030,172800,92929920,6880,6880,6880,6880,0
20231030,172700,92929920,6880,6880,6880,6880,0
20231030,172600,92929920,6880,6880,6880,6880,0
20231030,172500,92929920,6880,6880,6880,6880,0
20231030,172400,92929920,6880,6880,6880,6880,351
20231030,172300,92929920,6880,6880,6880,6880,0
20231030,172200,92929920,6880,6880,6880,6880,0
20231030,172100,92929920,6880,6880,6880,6880,0
20231030,172000,92929920,6880,6880,6880,6880,0
20231030,171900,92929920,6880,6880,6880,6880,0
20231030,171800,92929920,6880,6880,6880,6880,0
20231030,171700,92929920,6880,6880,6880,6880,0
20231030,171600,92929920,6880,6880,6880,6880,0
20231030,171500,92929920,6880,6880,6880,6880,0
20231030,171400,92929920,6880,6880,6880,6880,0
20231030,171300,92929920,6880,6880,6880,6880,0
20231030,171200,92929920,6880,6880,6880,6880,0
20231030,171100,92929920,6880,6880,6880,6880,0
20231030,171000,92929920,6880,6880,6880,6880,0
20231030,170900,92929920,6880,6880,6880,6880,0
20231030,170800,92929920,6880,6880,6880,6880,0
20231030,170700,92929920,6880,6880,6880,6880,0
20231030,170600,92929920,6880,6880,6880,6880,0
20231030,170500,92929920,6880,6880,6880,6880,0
20231030,170400,92929920,6880,6880,6880,6880,0
20231030,170300,92929920,6880,6880,6880,6880,0
20231030,170200,92929920,6880,6880,6880,6880,0
20231030,170100,92929920,6880,6880,6880,6880,0
20231030,170000,92929920,6880,6880,6880,6880,0
20231030,165900,92929920,6880,6880,6880,6880,0
20231030,165800,92929920,6880,6880,6880,6880,0
20231030,165700,92929920,6880,6880,6880,6880,0
20231030,165600,92929920,6880,6880,6880,6880,0
20231030,165500,92929920,6880,6880,6880,6880,0
20231030,165400,92929920,6880,6880,6880,6880,351
20231030,165300,92929920,6880,6880,6880,6880,0
20231030,165200,92929920,6880,6880,6880,6880,0
20231030,165100,92929920,6880,6880,6880,6880,0
20231030,165000,92929920,6880,6880,6880,6880,0
20231030,164900,92929920,6880,6880,6880,6880,0
20231030,164800,92929920,6880,6880,6880,6880,0
20231030,164700,92929920,6880,6880,6880,6880,0
20231030,164600,92929920,6880,6880,6880,6880,0
20231030,164500,92929920,6880,6880,6880,6880,0
20231030,164400,92929920,6880,6880,6880,6880,0
20231030,164300,92929920,6880,6880,6880,6880,0
20231030,164200,92929920,6880,6880,6880,6880,0
20231030,164100,92929920,6880,6880,6880,6880,0
20231030,164000,92929920,6880,6880,6880,6880,0
20231030,163900,92929920,6880,6880,6880,6880,0
20231030,163800,92929920,6880,6880,6880,6880,0
20231030,163700,92929920,6880,6880,6880,6880,0
20231030,163600,92929920,6880,6880,6880,6880,0
20231030,163500,92929920,6880,6880,6880,6880,0
20231030,163400,92929920,6880,6880,6880,6880,0
20231030,163300,92929920,6880,6880,6880,6880,0
20231030,163200,92929920,6880,6880,6880,6880,0
20231030,163100,92929920,6880,6880,6880,6880,0
20231030,163000,92929920,6880,6880,6880,6880,0
20231030,162900,92929920,6880,6880,6880,6880,0
20231030,162800,92929920,6880,6880,6880,6880,0
20231030,162700,92929920,6880,6880,6880,6880,0
20231030,162600,92929920,6880,6880,6880,6880,0
20231030,162500,92929920,6880,6880,6880,6880,0
20231030,162400,92929920,6880,6880,6880,6880,351
20231030,162300,92929920,6880,6880,6880,6880,0
20231030,162200,92929920,6880,6880,6880,6880,0
20231030,162100,92929920,6880,6880,6880,6880,0
20231030,162000,92929920,6880,6880,6880,6880,0
20231030,161900,92929920,6880,6880,6880,6880,0
20231030,161800,92929920,6880,6880,6880,6880,0
20231030,161700,92929920,6880,6880,6880,6880,0
20231030,161600,92929920,6880,6880,6880,6880,0
20231030,161500,92929920,6880,6880,6880,6880,0
20231030,161400,92929920,6880,6880,6880,6880,0
20231030,161300,92929920,6880,6880,6880,6880,0
20231030,161200,92929920,6880,6880,6880,6880,0
20231030,161100,92929920,6880,6880,6880,6880,0
20231030,161000,92929920,6880,6880,6880,6880,0
20231030,160900,92929920,6880,6880,6880,6880,0
20231030,160800,92929920,6880,6880,6880,6880,0
20231030,160700,92929920,6880,6880,6880,6880,0
20231030,160600,92929920,6880,6880,6880,6880,0
20231030,160500,92929920,6880,6880,6880,6880,0
20231030,160400,92929920,6880,6880,6880,6880,0
20231030,160300,92929920,6880,6880,6880,6880,0
20231030,160200,92929920,6880,6880,6880,6880,0
20231030,160100,92929920,6880,6880,6880,6880,0
20231030,160000,92929920,6880,6880,6880,6880,0
20231030,155900,92929920,6880,6880,6880,6880,0
20231030,155800,92929920,6880,6880,6880,6880,0
20231030,155700,92929920,6880,6880,6880,6880,0
20231030,155600,92929920,6880,6880,6880,6880,0
20231030,155500,92929920,6880,6880,6880,6880,0
20231030,155400,92929920,6880,6880,6880,6880,351
20231030,155300,92929920,6880,6880,6880,6880,0
20231030,155200,92929920,6880,6880,6880,6880,0
20231030,155100,92929920,6880,6880,6880,6880,0
20231030,155000,92929920,6880,6880,6880,6880,0
20231030,154900,92929920,6880,6880,6880,6880,0
20231030,154800,92929920,6880,6880,6880,6880,0
20231030,154700,92929920,6880,6880,6880,6880,0
20231030,154600,92929920,6880,6880,6880,6880,0
20231030,154500,92929920,6880,6880,6880,6880,0
20231030,154400,92929920,6880,6880,6880,6880,0
20231030,154300,92929920,6880,6880,6880,6880,0
20231030,154200,92929920,6880,6880,6880,6880,0
20231030,154100,92929920,6880,6880,6880,6880,0
20231030,154000,92929920,6880,6880,6880,6880,0
20231030,153900,92929920,6880,6880,6880,6880,0
20231030,153800,92929920,6880,6880,6880,6880,0
20231030,153700,92929920,6880,6880,6880,6880,0
20231030,153600,92929920,6880,6880,6880,6880,0
20231030,153500,92929920,6880,6880,6880,6880,0
20231030,153400,92929920,6880,6880,6880,6880,0
20231030,153300,92929920,6880,6880,6880,6880,0
20231030,153200,92929920,6880,6880,6880,6880,0
20231030,153100,92929920,6880,6880,6880,6880,0
20231030,153000,92929920,6880,6880,6880,6880,351
20231030,152900,90515040,6930,6930,6930,6930,0
20231030,152800,90515040,6930,6930,6930,6930,0
20231030,152700,90515040,6930,6930,6930,6930,0
20231030,152600,90515040,6930,6930,6930,6930,0
20231030,152500,90515040,6930,6930,6930,6930,0
20231030,152400,90515040,6930,6930,6930,6930,0
20231030,152300,90515040,6930,6930,6930,6930,0
20231030,152200,90515040,6930,6930,6930,6930,0
20231030,152100,90515040,6930,6930,6930,6930,0
20231030,152000,90515040,6930,6930,6930,6930,0
20231030,151900,90515040,6930,6930,6930,6930,0
20231030,151800,90515040,6930,6930,6930,6930,9
20231030,151700,90452670,6930,6930,6930,6930,2
20231030,151600,90438810,6930,6920,6930,6920,54
20231030,151500,90064740,6920,6920,6920,6920,0
20231030,151400,90064740,6920,6920,6920,6920,0
20231030,151300,90064740,6920,6920,6920,6920,20
20231030,151200,89926340,6920,6920,6920,6920,53
20231030,151100,89559580,6920,6920,6920,6920,0
20231030,151000,89559580,6920,6920,6920,6920,0
20231030,150900,89559580,6920,6920,6920,6920,0
20231030,150800,89559580,6920,6880,6920,6880,4
20231030,150700,89532020,6920,6920,6920,6920,0
20231030,150600,89532020,6920,6920,6920,6920,0
20231030,150500,89532020,6920,6920,6920,6920,0
20231030,150400,89532020,6920,6900,6920,6870,49
20231030,150300,89194920,6900,6900,6900,6900,2
20231030,150200,89181120,6900,6900,6900,6900,0
20231030,150100,89181120,6900,6900,6900,6900,0
20231030,150000,89181120,6900,6900,6900,6900,0
20231030,145900,89181120,6900,6900,6900,6900,0
20231030,145800,89181120,6900,6900,6900,6900,0
20231030,145700,89181120,6900,6900,6900,6900,1
20231030,145600,89174220,6880,6880,6880,6880,0
20231030,145500,89174220,6880,6880,6880,6880,0
20231030,145400,89174220,6880,6880,6880,6880,0
20231030,145300,89174220,6880,6880,6880,6880,97
20231030,145200,88506860,6880,6880,6880,6880,25
20231030,145100,88334860,6880,6880,6880,6880,80
20231030,145000,87784460,6920,6920,6920,6920,0
20231030,144900,87784460,6920,6920,6920,6920,0
20231030,144800,87784460,6920,6920,6920,6920,5
20231030,144700,87749860,6920,6880,6920,6880,43
20231030,144600,87453980,6920,6920,6920,6920,0
20231030,144500,87453980,6920,6920,6920,6920,0
20231030,144400,87453980,6920,6920,6920,6920,5
20231030,144300,87419380,6870,6870,6870,6870,0
20231030,144200,87419380,6870,6870,6870,6870,0
20231030,144100,87419380,6870,6900,6900,6870,43
20231030,144000,87123320,6900,6900,6900,6900,0
20231030,143900,87123320,6900,6900,6900,6900,0
20231030,143800,87123320,6900,6900,6900,6900,0
20231030,143700,87123320,6900,6900,6900,6900,0
20231030,143600,87123320,6900,6900,6900,6900,0
20231030,143500,87123320,6900,6900,6900,6900,0
20231030,143400,87123320,6900,6900,6900,6900,0
20231030,143300,87123320,6900,6900,6900,6900,40
20231030,143200,86847320,6920,6920,6920,6920,50
20231030,143100,86501320,6920,6920,6920,6920,0
20231030,143000,86501320,6920,6920,6920,6920,200
20231030,142900,85117320,6920,6920,6920,6920,0
20231030,142800,85117320,6920,6920,6920,6920,0
20231030,142700,85117320,6920,6920,6920,6920,0
20231030,142600,85117320,6920,6920,6920,6920,0
20231030,142500,85117320,6920,6920,6920,6920,0
20231030,142400,85117320,6920,6920,6920,6920,0
20231030,142300,85117320,6920,6920,6920,6920,0
20231030,142200,85117320,6920,6920,6920,6920,0
20231030,142100,85117320,6920,6920,6920,6920,1
20231030,142000,85110400,6900,6900,6900,6900,0
20231030,141900,85110400,6900,6900,6900,6900,7
20231030,141800,85062100,6900,6900,6900,6900,0
20231030,141700,85062100,6900,6900,6900,6900,0
20231030,141600,85062100,6900,6900,6900,6900,0
20231030,141500,85062100,6900,6900,6900,6900,0
20231030,141400,85062100,6900,6900,6900,6900,62
20231030,141300,84634300,6900,6900,6900,6900,453
20231030,141200,81508600,6920,6920,6920,6920,1
20231030,141100,81501680,6910,6900,6910,6900,34
20231030,141000,81267070,6900,6900,6900,6900,0
20231030,140900,81267070,6900,6900,6900,6900,500
20231030,140800,77817070,6910,6910,6910,6910,10
20231030,140700,77747970,6900,6900,6900,6900,5
20231030,140600,77713470,6900,6910,6910,6900,310
20231030,140500,75572040,6950,6950,6950,6950,1
20231030,140400,75565090,6950,6950,6950,6950,2
20231030,140300,75551190,6950,6950,6950,6950,0
20231030,140200,75551190,6950,6950,6950,6950,0
20231030,140100,75551190,6950,6950,6950,6950,2
20231030,140000,75537290,6950,6950,6950,6950,0
20231030,135900,75537290,6950,6950,6950,6950,0
20231030,135800,75537290,6950,6950,6950,6950,0
20231030,135700,75537290,6950,6950,6950,6950,0
20231030,135600,75537290,6950,6950,6950,6950,0
20231030,135500,75537290,6950,6950,6950,6950,0
20231030,135400,75537290,6950,6950,6950,6950,0
20231030,135300,75537290,6950,6950,6950,6950,0
20231030,135200,75537290,6950,6950,6950,6950,0
20231030,135100,75537290,6950,6950,6950,6950,0
20231030,135000,75537290,6950,6950,6950,6950,0
20231030,134900,75537290,6950,6950,6950,6950,1
20231030,134800,75530340,6960,6960,6960,6960,0
20231030,134700,75530340,6960,6960,6960,6960,0
20231030,134600,75530340,6960,6940,6960,6940,10
20231030,134500,75460760,6950,6950,6950,6950,50
20231030,134400,75113260,6910,6910,6910,6910,0
20231030,134300,75113260,6910,6910,6910,6910,0
20231030,134200,75113260,6910,6910,6910,6910,0
20231030,134100,75113260,6910,6910,6910,6910,0
20231030,134000,75113260,6910,6910,6910,6910,0
20231030,133900,75113260,6910,6910,6910,6910,0
20231030,133800,75113260,6910,6910,6910,6910,0
20231030,133700,75113260,6910,6910,6910,6910,0
20231030,133600,75113260,6910,6910,6910,6910,0
20231030,133500,75113260,6910,6910,6910,6910,0
20231030,133400,75113260,6910,6910,6910,6910,0
20231030,133300,75113260,6910,6910,6910,6910,5
20231030,133200,75078710,6930,6930,6930,6930,15
20231030,133100,74974760,6930,6930,6930,6930,0
20231030,133000,74974760,6930,6930,6930,6930,0
20231030,132900,74974760,6930,6930,6930,6930,0
20231030,132800,74974760,6930,6930,6930,6930,0
20231030,132700,74974760,6930,6930,6930,6930,2
20231030,132600,74960900,6930,6930,6930,6930,0
20231030,132500,74960900,6930,6930,6930,6930,0
20231030,132400,74960900,6930,6930,6930,6930,0
20231030,132300,74960900,6930,6930,6930,6930,2
20231030,132200,74947040,6930,6930,6930,6930,0
20231030,132100,74947040,6930,6930,6930,6930,50
20231030,132000,74600540,6940,6940,6940,6940,0
20231030,131900,74600540,6940,6940,6940,6940,0
20231030,131800,74600540,6940,6940,6940,6940,0
20231030,131700,74600540,6940,6940,6940,6940,59
20231030,131600,74191080,6940,6940,6940,6940,0
20231030,131500,74191080,6940,6940,6940,6940,0
20231030,131400,74191080,6940,6940,6940,6940,0
20231030,131300,74191080,6940,6940,6940,6940,42
20231030,131200,73899600,6940,6940,6940,6940,0
20231030,131100,73899600,6940,6940,6940,6940,6
20231030,131000,73857960,6940,6940,6940,6940,1
20231030,130900,73851020,6940,6940,6940,6940,0
20231030,130800,73851020,6940,6940,6940,6940,0
20231030,130700,73851020,6940,6940,6940,6940,0
20231030,130600,73851020,6940,6940,6940,6940,0
20231030,130500,73851020,6940,6950,6950,6940,25
20231030,130400,73677420,6960,6960,6960,6960,0
20231030,130300,73677420,6960,6960,6960,6960,0
20231030,130200,73677420,6960,6960,6960,6960,0
20231030,130100,73677420,6960,6960,6960,6960,0
20231030,130000,73677420,6960,6960,6960,6960,0
20231030,125900,73677420,6960,6960,6960,6960,0
20231030,125800,73677420,6960,6960,6960,6960,0
20231030,125700,73677420,6960,6960,6960,6960,0
20231030,125600,73677420,6960,6960,6960,6960,1
20231030,125500,73670460,6950,6950,6950,6950,424
20231030,125400,70723660,6940,6940,6940,6940,645
20231030,125300,66247360,6930,6930,6930,6930,7
20231030,125200,66198850,6930,6930,6930,6930,43
20231030,125100,65900860,6940,6940,6940,6940,0
20231030,125000,65900860,6940,6940,6940,6940,0
20231030,124900,65900860,6940,6940,6940,6940,64
20231030,124800,65456700,6940,6940,6940,6940,0
20231030,124700,65456700,6940,6940,6940,6940,0
20231030,124600,65456700,6940,6940,6940,6940,0
20231030,124500,65456700,6940,6940,6940,6940,0
20231030,124400,65456700,6940,6940,6940,6940,1
20231030,124300,65449760,6900,6900,6900,6900,0
20231030,124200,65449760,6900,6910,6910,6900,20
20231030,124100,65311600,6930,6930,6930,6930,461
20231030,124000,62116870,6930,6930,6930,6930,2
20231030,123900,62103010,6910,6910,6910,6910,120
20231030,123800,61273810,6830,6890,6890,6830,445
20231030,123700,58224670,6910,6910,6910,6910,0
20231030,123600,58224670,6910,6910,6910,6910,0
20231030,123500,58224670,6910,6910,6910,6910,0
20231030,123400,58224670,6910,6910,6910,6910,0
20231030,123300,58224670,6910,6910,6910,6910,0
20231030,123200,58224670,6910,6910,6910,6910,0
20231030,123100,58224670,6910,6910,6910,6910,1
20231030,123000,58217760,6910,6910,6910,6910,3
20231030,122900,58197030,6910,6910,6910,6910,0
20231030,122800,58197030,6910,6910,6910,6910,2
20231030,122700,58183210,6910,6910,6910,6910,1
20231030,122600,58176300,6870,6870,6870,6870,0
20231030,122500,58176300,6870,6870,6870,6870,0
20231030,122400,58176300,6870,6870,6870,6870,0
20231030,122300,58176300,6870,6870,6870,6870,50
20231030,122200,57832800,6910,6910,6910,6910,0
20231030,122100,57832800,6910,6910,6910,6910,0
20231030,122000,57832800,6910,6910,6910,6910,0
20231030,121900,57832800,6910,6910,6910,6910,0
20231030,121800,57832800,6910,6910,6910,6910,0
20231030,121700,57832800,6910,6910,6910,6910,0
20231030,121600,57832800,6910,6910,6910,6910,20
20231030,121500,57694600,6910,6910,6910,6910,0
20231030,121400,57694600,6910,6910,6910,6910,0
20231030,121300,57694600,6910,6910,6910,6910,0
20231030,121200,57694600,6910,6910,6910,6910,0
20231030,121100,57694600,6910,6910,6910,6910,0
20231030,121000,57694600,6910,6910,6910,6910,0
20231030,120900,57694600,6910,6910,6910,6910,0
20231030,120800,57694600,6910,6910,6910,6910,0
20231030,120700,57694600,6910,6910,6910,6910,0
20231030,120600,57694600,6910,6910,6910,6910,0
20231030,120500,57694600,6910,6910,6910,6910,0
20231030,120400,57694600,6910,6910,6910,6910,0
20231030,120300,57694600,6910,6910,6910,6910,1
20231030,120200,57687690,6860,6880,6880,6860,115
20231030,120100,56898450,6860,6860,6860,6860,0
20231030,120000,56898450,6860,6900,6900,6860,134
20231030,115900,55977970,6890,6890,6890,6890,0
20231030,115800,55977970,6890,6890,6890,6890,0
20231030,115700,55977970,6890,6890,6890,6890,2
20231030,115600,55964190,6900,6900,6900,6900,0
20231030,115500,55964190,6900,6900,6900,6900,104
20231030,115400,55246590,6910,6910,6910,6910,1
20231030,115300,55239680,6930,6930,6930,6930,0
20231030,115200,55239680,6930,6930,6930,6930,0
20231030,115100,55239680,6930,6930,6930,6930,0
20231030,115000,55239680,6930,6930,6930,6930,0
20231030,114900,55239680,6930,6930,6930,6930,0
20231030,114800,55239680,6930,6930,6930,6930,0
20231030,114700,55239680,6930,6930,6930,6930,1
20231030,114600,55232750,6940,6940,6940,6940,0
20231030,114500,55232750,6940,6940,6940,6940,1
20231030,114400,55225810,6900,6910,6910,6900,34
20231030,114300,54991080,6920,6920,6920,6920,200
20231030,114200,53607080,6920,6930,6930,6920,65
20231030,114100,53157230,6930,6930,6930,6930,191
20231030,114000,51833600,6930,6930,6930,6930,6
20231030,113900,51792020,6930,6930,6930,6930,0
20231030,113800,51792020,6930,6930,6930,6930,0
20231030,113700,51792020,6930,6930,6930,6930,9
20231030,113600,51729650,6930,6930,6930,6930,0
20231030,113500,51729650,6930,6930,6930,6930,0
20231030,113400,51729650,6930,6930,6930,6930,3
20231030,113300,51708860,6930,6920,6930,6920,12
20231030,113200,51625800,6930,6930,6930,6930,2
20231030,113100,51611940,6940,6940,6940,6940,0
20231030,113000,51611940,6940,6940,6940,6940,0
20231030,112900,51611940,6940,6940,6940,6940,0
20231030,112800,51611940,6940,6940,6940,6940,0
20231030,112700,51611940,6940,6940,6940,6940,90
20231030,112600,50987340,6940,6940,6940,6940,0
20231030,112500,50987340,6940,6940,6940,6940,2
20231030,112400,50973460,6940,6940,6940,6940,0
20231030,112300,50973460,6940,6940,6940,6940,0
20231030,112200,50973460,6940,6940,6940,6940,1
20231030,112100,50966520,6920,6940,6940,6920,30
20231030,112000,50758720,6940,6940,6940,6940,0
20231030,111900,50758720,6940,6940,6940,6940,0
20231030,111800,50758720,6940,6930,6940,6920,3
20231030,111700,50737930,6930,6930,6930,6930,154
20231030,111600,49670710,6930,6930,6930,6930,0
20231030,111500,49670710,6930,6930,6930,6930,0
20231030,111400,49670710,6930,6930,6930,6930,0
20231030,111300,49670710,6930,6930,6930,6930,0
20231030,111200,49670710,6930,6930,6930,6930,0
20231030,111100,49670710,6930,6930,6930,6930,0
20231030,111000,49670710,6930,6940,6940,6930,100
20231030,110900,48977700,6930,6930,6930,6930,100
20231030,110800,48284700,6930,6930,6930,6930,5
20231030,110700,48250050,6970,6970,6970,6970,0
20231030,110600,48250050,6970,6970,6970,6970,2
20231030,110500,48236110,6970,6970,6970,6970,0
20231030,110400,48236110,6970,6970,6970,6970,0
20231030,110300,48236110,6970,6970,6970,6970,1
20231030,110200,48229140,6870,6870,6870,6870,0
20231030,110100,48229140,6870,6980,6980,6870,211
20231030,110000,46768580,7000,7000,7000,7000,0
20231030,105900,46768580,7000,7000,7000,7000,0
20231030,105800,46768580,7000,7000,7000,7000,0
20231030,105700,46768580,7000,7000,7000,7000,0
20231030,105600,46768580,7000,7000,7000,7000,0
20231030,105500,46768580,7000,7000,7000,7000,0
20231030,105400,46768580,7000,7000,7000,7000,0
20231030,105300,46768580,7000,7000,7000,7000,0
20231030,105200,46768580,7000,7000,7000,7000,1
20231030,105100,46761580,7000,7000,7000,7000,0
20231030,105000,46761580,7000,7000,7000,7000,0
20231030,104900,46761580,7000,6990,7000,6990,31
20231030,104800,46544880,7000,7020,7020,7000,251
20231030,104700,44783880,7020,7020,7020,7020,1
20231030,104600,44776860,6990,7030,7030,6990,101
20231030,104500,44070830,7000,7000,7000,7000,0
20231030,104400,44070830,7000,6980,7000,6980,864
20231030,104300,38034780,6970,6950,6970,6950,915
20231030,104200,31670780,6950,6950,6950,6950,2
20231030,104100,31656880,6960,6960,6960,6960,3
20231030,104000,31636000,6950,6940,6950,6940,166
20231030,103900,30482450,6910,6910,6910,6910,0
20231030,103800,30482450,6910,6910,6910,6910,0
20231030,103700,30482450,6910,6940,6940,6910,12
20231030,103600,30399210,6940,6940,6940,6930,56
20231030,103500,30010580,6940,6940,6940,6940,0
20231030,103400,30010580,6940,6940,6940,6940,15
20231030,103300,29906480,6940,6940,6940,6940,0
20231030,103200,29906480,6940,6940,6940,6940,5
20231030,103100,29871780,6940,6940,6940,6940,99
20231030,103000,29184720,6930,6930,6930,6930,0
20231030,102900,29184720,6930,6930,6930,6930,0
20231030,102800,29184720,6930,6930,6930,6930,0
20231030,102700,29184720,6930,6930,6930,6930,0
20231030,102600,29184720,6930,6930,6930,6930,1
20231030,102500,29177790,6940,6940,6940,6940,0
20231030,102400,29177790,6940,6940,6940,6940,0
20231030,102300,29177790,6940,6940,6940,6940,1
20231030,102200,29170850,6910,6910,6910,6910,99
20231030,102100,28486760,6910,6910,6910,6910,54
20231030,102000,28113620,6950,6950,6950,6950,0
20231030,101900,28113620,6950,6950,6950,6950,0
20231030,101800,28113620,6950,6950,6950,6950,0
20231030,101700,28113620,6950,6950,6950,6950,0
20231030,101600,28113620,6950,6950,6950,6950,0
20231030,101500,28113620,6950,6950,6950,6950,0
20231030,101400,28113620,6950,6950,6950,6950,0
20231030,101300,28113620,6950,6950,6950,6950,0
20231030,101200,28113620,6950,6950,6950,6950,0
20231030,101100,28113620,6950,6950,6950,6950,1
20231030,101000,28106670,6910,6910,6910,6910,0
20231030,100900,28106670,6910,6910,6910,6910,0
20231030,100800,28106670,6910,6930,6930,6910,18
20231030,100700,27982190,6960,6960,6960,6960,0
20231030,100600,27982190,6960,6960,6960,6960,15
20231030,100500,27877790,6960,6960,6960,6960,6
20231030,100400,27836030,6930,6930,6930,6930,0
20231030,100300,27836030,6930,6930,6930,6930,0
20231030,100200,27836030,6930,6930,6930,6930,0
20231030,100100,27836030,6930,6930,6930,6930,27
20231030,100000,27648920,6950,6950,6950,6950,0
20231030,095900,27648920,6950,6950,6950,6950,0
20231030,095800,27648920,6950,6950,6950,6950,0
20231030,095700,27648920,6950,6950,6950,6950,7
20231030,095600,27600270,6960,6960,6960,6960,5
20231030,095500,27565470,6960,6960,6960,6960,0
20231030,095400,27565470,6960,6960,6960,6960,0
20231030,095300,27565470,6960,6960,6960,6960,1
20231030,095200,27558510,6970,6970,6970,6970,0
20231030,095100,27558510,6970,6970,6970,6950,3
20231030,095000,27537620,6910,6900,6910,6900,956
20231030,094900,20940540,6900,6900,6900,6900,0
20231030,094800,20940540,6900,6900,6900,6900,9
20231030,094700,20878440,6900,6900,6900,6900,0
20231030,094600,20878440,6900,6900,6900,6900,4
20231030,094500,20850840,6810,6810,6810,6810,0
20231030,094400,20850840,6810,6810,6810,6810,0
20231030,094300,20850840,6810,6850,6850,6810,61
20231030,094200,20433640,6870,6870,6870,6870,190
20231030,094100,19128340,6870,6870,6870,6870,1
20231030,094000,19121470,6850,6850,6850,6850,52
20231030,093900,18765270,6870,6870,6870,6870,0
20231030,093800,18765270,6870,6870,6870,6870,243
20231030,093700,17095860,6900,6890,6900,6890,11
20231030,093600,17020050,6900,6900,6900,6900,0
20231030,093500,17020050,6900,6900,6900,6900,1
20231030,093400,17013150,6890,6900,6900,6890,12
20231030,093300,16930360,6900,6900,6900,6900,0
20231030,093200,16930360,6900,6900,6900,6900,1
20231030,093100,16923460,6890,6890,6890,6890,0
20231030,093000,16923460,6890,6890,6890,6890,5
20231030,092900,16889010,6890,6890,6890,6890,15
20231030,092800,16785660,6900,6900,6900,6900,0
20231030,092700,16785660,6900,6900,6900,6900,0
20231030,092600,16785660,6900,6900,6900,6900,80
20231030,092500,16233660,6910,6910,6910,6910,0
20231030,092400,16233660,6910,6910,6910,6910,21
20231030,092300,16088550,6900,6880,6900,6880,156
20231030,092200,15012270,6910,6910,6910,6910,0
20231030,092100,15012270,6910,6910,6910,6910,12
20231030,092000,14929350,6910,6900,6910,6900,73
20231030,091900,14425190,6860,6860,6860,6860,1000
20231030,091800,7565190,6850,6840,6850,6840,465
20231030,091700,4380920,6830,6830,6830,6830,8
20231030,091600,4326280,6850,6850,6850,6850,0
20231030,091500,4326280,6850,6850,6850,6850,0
20231030,091400,4326280,6850,6820,6850,6820,5
20231030,091300,4292150,6790,6790,6790,6790,1
20231030,091200,4285360,6790,6800,6800,6790,92
20231030,091100,3660670,6790,6790,6790,6790,0
20231030,091000,3660670,6790,6800,6800,6790,173
20231030,090900,2485090,6800,6830,6830,6800,124
20231030,090800,1640610,6890,6840,6890,6840,16
20231030,090700,1531120,6900,6900,6900,6900,1
20231030,090600,1524220,6830,6830,6830,6830,1
20231030,090500,1517390,6890,6890,6890,6890,1
20231030,090400,1510500,6900,6900,6900,6900,2
20231030,090300,1496700,6990,6990,6990,6990,0
20231030,090200,1496700,6990,6990,6990,6990,0
20231030,090100,1496700,6990,6990,6990,6990,0
20231030,090000,1496700,6990,6800,6990,6800,220