KissMeData/042000/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192400,45344228770,12940,12940,12940,12940,37255
20231030,192300,45344228770,12940,12940,12940,12940,0
20231030,192200,45344228770,12940,12940,12940,12940,0
20231030,192100,45344228770,12940,12940,12940,12940,0
20231030,192000,45344228770,12940,12940,12940,12940,0
20231030,191900,45344228770,12940,12940,12940,12940,0
20231030,191800,45344228770,12940,12940,12940,12940,0
20231030,191700,45344228770,12940,12940,12940,12940,0
20231030,191600,45344228770,12940,12940,12940,12940,0
20231030,191500,45344228770,12940,12940,12940,12940,0
20231030,191400,45344228770,12940,12940,12940,12940,0
20231030,191300,45344228770,12940,12940,12940,12940,0
20231030,191200,45344228770,12940,12940,12940,12940,0
20231030,191100,45344228770,12940,12940,12940,12940,0
20231030,191000,45344228770,12940,12940,12940,12940,0
20231030,190900,45344228770,12940,12940,12940,12940,0
20231030,190800,45344228770,12940,12940,12940,12940,0
20231030,190700,45344228770,12940,12940,12940,12940,0
20231030,190600,45344228770,12940,12940,12940,12940,0
20231030,190500,45344228770,12940,12940,12940,12940,0
20231030,190400,45344228770,12940,12940,12940,12940,0
20231030,190300,45344228770,12940,12940,12940,12940,0
20231030,190200,45344228770,12940,12940,12940,12940,0
20231030,190100,45344228770,12940,12940,12940,12940,0
20231030,190000,45344228770,12940,12940,12940,12940,0
20231030,185900,45344228770,12940,12940,12940,12940,0
20231030,185800,45344228770,12940,12940,12940,12940,0
20231030,185700,45344228770,12940,12940,12940,12940,0
20231030,185600,45344228770,12940,12940,12940,12940,0
20231030,185500,45344228770,12940,12940,12940,12940,0
20231030,185400,45344228770,12940,12940,12940,12940,37255
20231030,185300,45344228770,12940,12940,12940,12940,0
20231030,185200,45344228770,12940,12940,12940,12940,0
20231030,185100,45344228770,12940,12940,12940,12940,0
20231030,185000,45344228770,12940,12940,12940,12940,0
20231030,184900,45344228770,12940,12940,12940,12940,0
20231030,184800,45344228770,12940,12940,12940,12940,0
20231030,184700,45344228770,12940,12940,12940,12940,0
20231030,184600,45344228770,12940,12940,12940,12940,0
20231030,184500,45344228770,12940,12940,12940,12940,0
20231030,184400,45344228770,12940,12940,12940,12940,0
20231030,184300,45344228770,12940,12940,12940,12940,0
20231030,184200,45344228770,12940,12940,12940,12940,0
20231030,184100,45344228770,12940,12940,12940,12940,0
20231030,184000,45344228770,12940,12940,12940,12940,0
20231030,183900,45344228770,12940,12940,12940,12940,0
20231030,183800,45344228770,12940,12940,12940,12940,0
20231030,183700,45344228770,12940,12940,12940,12940,0
20231030,183600,45344228770,12940,12940,12940,12940,0
20231030,183500,45344228770,12940,12940,12940,12940,0
20231030,183400,45344228770,12940,12940,12940,12940,0
20231030,183300,45344228770,12940,12940,12940,12940,0
20231030,183200,45344228770,12940,12940,12940,12940,0
20231030,183100,45344228770,12940,12940,12940,12940,0
20231030,183000,45344228770,12940,12940,12940,12940,0
20231030,182900,45344228770,12940,12940,12940,12940,0
20231030,182800,45344228770,12940,12940,12940,12940,0
20231030,182700,45344228770,12940,12940,12940,12940,0
20231030,182600,45344228770,12940,12940,12940,12940,0
20231030,182500,45344228770,12940,12940,12940,12940,0
20231030,182400,45344228770,12940,12940,12940,12940,37255
20231030,182300,45344228770,12940,12940,12940,12940,0
20231030,182200,45344228770,12940,12940,12940,12940,0
20231030,182100,45344228770,12940,12940,12940,12940,0
20231030,182000,45344228770,12940,12940,12940,12940,0
20231030,181900,45344228770,12940,12940,12940,12940,0
20231030,181800,45344228770,12940,12940,12940,12940,0
20231030,181700,45344228770,12940,12940,12940,12940,0
20231030,181600,45344228770,12940,12940,12940,12940,0
20231030,181500,45344228770,12940,12940,12940,12940,0
20231030,181400,45344228770,12940,12940,12940,12940,0
20231030,181300,45344228770,12940,12940,12940,12940,0
20231030,181200,45344228770,12940,12940,12940,12940,0
20231030,181100,45344228770,12940,12940,12940,12940,0
20231030,181000,45344228770,12940,12940,12940,12940,0
20231030,180900,45344228770,12940,12940,12940,12940,0
20231030,180800,45344228770,12940,12940,12940,12940,0
20231030,180700,45344228770,12940,12940,12940,12940,0
20231030,180600,45344228770,12940,12940,12940,12940,0
20231030,180500,45344228770,12940,12940,12940,12940,0
20231030,180400,45344228770,12940,12940,12940,12940,0
20231030,180300,45344228770,12940,12940,12940,12940,0
20231030,180200,45344228770,12940,12940,12940,12940,0
20231030,180100,45344228770,12940,12940,12940,12940,0
20231030,180000,45344228770,12940,12940,12940,12940,0
20231030,175900,45344228770,12940,12940,12940,12940,0
20231030,175800,45344228770,12940,12940,12940,12940,0
20231030,175700,45344228770,12940,12940,12940,12940,0
20231030,175600,45344228770,12940,12940,12940,12940,0
20231030,175500,45344228770,12940,12940,12940,12940,0
20231030,175400,45344228770,12940,12940,12940,12940,37255
20231030,175300,45344228770,12940,12940,12940,12940,0
20231030,175200,45344228770,12940,12940,12940,12940,0
20231030,175100,45344228770,12940,12940,12940,12940,0
20231030,175000,45344228770,12940,12940,12940,12940,0
20231030,174900,45344228770,12940,12940,12940,12940,0
20231030,174800,45344228770,12940,12940,12940,12940,0
20231030,174700,45344228770,12940,12940,12940,12940,0
20231030,174600,45344228770,12940,12940,12940,12940,0
20231030,174500,45344228770,12940,12940,12940,12940,0
20231030,174400,45344228770,12940,12940,12940,12940,0
20231030,174300,45344228770,12940,12940,12940,12940,0
20231030,174200,45344228770,12940,12940,12940,12940,0
20231030,174100,45344228770,12940,12940,12940,12940,0
20231030,174000,45344228770,12940,12940,12940,12940,0
20231030,173900,45344228770,12940,12940,12940,12940,0
20231030,173800,45344228770,12940,12940,12940,12940,0
20231030,173700,45344228770,12940,12940,12940,12940,0
20231030,173600,45344228770,12940,12940,12940,12940,0
20231030,173500,45344228770,12940,12940,12940,12940,0
20231030,173400,45344228770,12940,12940,12940,12940,0
20231030,173300,45344228770,12940,12940,12940,12940,0
20231030,173200,45344228770,12940,12940,12940,12940,0
20231030,173100,45344228770,12940,12940,12940,12940,0
20231030,173000,45344228770,12940,12940,12940,12940,0
20231030,172900,45344228770,12940,12940,12940,12940,0
20231030,172800,45344228770,12940,12940,12940,12940,0
20231030,172700,45344228770,12940,12940,12940,12940,0
20231030,172600,45344228770,12940,12940,12940,12940,0
20231030,172500,45344228770,12940,12940,12940,12940,0
20231030,172400,45344228770,12940,12940,12940,12940,37255
20231030,172300,45344228770,12940,12940,12940,12940,0
20231030,172200,45344228770,12940,12940,12940,12940,0
20231030,172100,45344228770,12940,12940,12940,12940,0
20231030,172000,45344228770,12940,12940,12940,12940,0
20231030,171900,45344228770,12940,12940,12940,12940,0
20231030,171800,45344228770,12940,12940,12940,12940,0
20231030,171700,45344228770,12940,12940,12940,12940,0
20231030,171600,45344228770,12940,12940,12940,12940,0
20231030,171500,45344228770,12940,12940,12940,12940,0
20231030,171400,45344228770,12940,12940,12940,12940,0
20231030,171300,45344228770,12940,12940,12940,12940,0
20231030,171200,45344228770,12940,12940,12940,12940,0
20231030,171100,45344228770,12940,12940,12940,12940,0
20231030,171000,45344228770,12940,12940,12940,12940,0
20231030,170900,45344228770,12940,12940,12940,12940,0
20231030,170800,45344228770,12940,12940,12940,12940,0
20231030,170700,45344228770,12940,12940,12940,12940,0
20231030,170600,45344228770,12940,12940,12940,12940,0
20231030,170500,45344228770,12940,12940,12940,12940,0
20231030,170400,45344228770,12940,12940,12940,12940,0
20231030,170300,45344228770,12940,12940,12940,12940,0
20231030,170200,45344228770,12940,12940,12940,12940,0
20231030,170100,45344228770,12940,12940,12940,12940,0
20231030,170000,45344228770,12940,12940,12940,12940,0
20231030,165900,45344228770,12940,12940,12940,12940,0
20231030,165800,45344228770,12940,12940,12940,12940,0
20231030,165700,45344228770,12940,12940,12940,12940,0
20231030,165600,45344228770,12940,12940,12940,12940,0
20231030,165500,45344228770,12940,12940,12940,12940,0
20231030,165400,45344228770,12940,12940,12940,12940,37255
20231030,165300,45344228770,12940,12940,12940,12940,0
20231030,165200,45344228770,12940,12940,12940,12940,0
20231030,165100,45344228770,12940,12940,12940,12940,0
20231030,165000,45344228770,12940,12940,12940,12940,0
20231030,164900,45344228770,12940,12940,12940,12940,0
20231030,164800,45344228770,12940,12940,12940,12940,0
20231030,164700,45344228770,12940,12940,12940,12940,0
20231030,164600,45344228770,12940,12940,12940,12940,0
20231030,164500,45344228770,12940,12940,12940,12940,0
20231030,164400,45344228770,12940,12940,12940,12940,0
20231030,164300,45344228770,12940,12940,12940,12940,0
20231030,164200,45344228770,12940,12940,12940,12940,0
20231030,164100,45344228770,12940,12940,12940,12940,0
20231030,164000,45344228770,12940,12940,12940,12940,0
20231030,163900,45344228770,12940,12940,12940,12940,0
20231030,163800,45344228770,12940,12940,12940,12940,0
20231030,163700,45344228770,12940,12940,12940,12940,0
20231030,163600,45344228770,12940,12940,12940,12940,0
20231030,163500,45344228770,12940,12940,12940,12940,0
20231030,163400,45344228770,12940,12940,12940,12940,0
20231030,163300,45344228770,12940,12940,12940,12940,0
20231030,163200,45344228770,12940,12940,12940,12940,0
20231030,163100,45344228770,12940,12940,12940,12940,0
20231030,163000,45344228770,12940,12940,12940,12940,0
20231030,162900,45344228770,12940,12940,12940,12940,0
20231030,162800,45344228770,12940,12940,12940,12940,0
20231030,162700,45344228770,12940,12940,12940,12940,0
20231030,162600,45344228770,12940,12940,12940,12940,0
20231030,162500,45344228770,12940,12940,12940,12940,0
20231030,162400,45344228770,12940,12940,12940,12940,37255
20231030,162300,45344228770,12940,12940,12940,12940,0
20231030,162200,45344228770,12940,12940,12940,12940,0
20231030,162100,45344228770,12940,12940,12940,12940,0
20231030,162000,45344228770,12940,12940,12940,12940,0
20231030,161900,45344228770,12940,12940,12940,12940,0
20231030,161800,45344228770,12940,12940,12940,12940,0
20231030,161700,45344228770,12940,12940,12940,12940,0
20231030,161600,45344228770,12940,12940,12940,12940,0
20231030,161500,45344228770,12940,12940,12940,12940,0
20231030,161400,45344228770,12940,12940,12940,12940,0
20231030,161300,45344228770,12940,12940,12940,12940,0
20231030,161200,45344228770,12940,12940,12940,12940,0
20231030,161100,45344228770,12940,12940,12940,12940,0
20231030,161000,45344228770,12940,12940,12940,12940,0
20231030,160900,45344228770,12940,12940,12940,12940,0
20231030,160800,45344228770,12940,12940,12940,12940,0
20231030,160700,45344228770,12940,12940,12940,12940,0
20231030,160600,45344228770,12940,12940,12940,12940,0
20231030,160500,45344228770,12940,12940,12940,12940,0
20231030,160400,45344228770,12940,12940,12940,12940,0
20231030,160300,45344228770,12940,12940,12940,12940,0
20231030,160200,45344228770,12940,12940,12940,12940,0
20231030,160100,45344228770,12940,12940,12940,12940,0
20231030,160000,45344228770,12940,12940,12940,12940,0
20231030,155900,45344228770,12940,12940,12940,12940,0
20231030,155800,45344228770,12940,12940,12940,12940,0
20231030,155700,45344228770,12940,12940,12940,12940,0
20231030,155600,45344228770,12940,12940,12940,12940,0
20231030,155500,45344228770,12940,12940,12940,12940,0
20231030,155400,45344228770,12940,12940,12940,12940,37255
20231030,155300,45344228770,12940,12940,12940,12940,0
20231030,155200,45344228770,12940,12940,12940,12940,0
20231030,155100,45344228770,12940,12940,12940,12940,0
20231030,155000,45344228770,12940,12940,12940,12940,0
20231030,154900,45344228770,12940,12940,12940,12940,0
20231030,154800,45344228770,12940,12940,12940,12940,0
20231030,154700,45344228770,12940,12940,12940,12940,0
20231030,154600,45344228770,12940,12940,12940,12940,0
20231030,154500,45344228770,12940,12940,12940,12940,0
20231030,154400,45344228770,12940,12940,12940,12940,0
20231030,154300,45344228770,12940,12940,12940,12940,0
20231030,154200,45344228770,12940,12940,12940,12940,0
20231030,154100,45344228770,12940,12940,12940,12940,0
20231030,154000,45344228770,12940,12940,12940,12940,0
20231030,153900,45344228770,12940,12940,12940,12940,0
20231030,153800,45344228770,12940,12940,12940,12940,0
20231030,153700,45344228770,12940,12940,12940,12940,0
20231030,153600,45344228770,12940,12940,12940,12940,0
20231030,153500,45344228770,12940,12940,12940,12940,0
20231030,153400,45344228770,12940,12940,12940,12940,0
20231030,153300,45344228770,12940,12940,12940,12940,0
20231030,153200,45344228770,12940,12940,12940,12940,0
20231030,153100,45344228770,12940,12940,12940,12940,0
20231030,153000,45344228770,12940,12940,12940,12940,37255
20231030,152900,44862149070,12860,12860,12860,12860,0
20231030,152800,44862149070,12860,12860,12860,12860,0
20231030,152700,44862149070,12860,12860,12860,12860,0
20231030,152600,44862149070,12860,12860,12860,12860,0
20231030,152500,44862149070,12860,12860,12860,12860,0
20231030,152400,44862149070,12860,12860,12860,12860,0
20231030,152300,44862149070,12860,12860,12860,12860,0
20231030,152200,44862149070,12860,12860,12860,12860,0
20231030,152100,44862149070,12860,12860,12860,12860,0
20231030,152000,44862149070,12860,12860,12860,12860,0
20231030,151900,44862149070,12860,12870,12880,12810,12551
20231030,151800,44700783160,12870,12850,12890,12840,7561
20231030,151700,44603477390,12860,12870,12880,12830,4130
20231030,151600,44550400820,12870,12920,12930,12850,8214
20231030,151500,44444609770,12930,12790,12940,12790,9002
20231030,151400,44328741680,12790,12790,12840,12790,3123
20231030,151300,44288739990,12800,12830,12860,12740,5111
20231030,151200,44223321060,12850,12680,12900,12680,13772
20231030,151100,44046925450,12670,12670,12690,12660,1029
20231030,151000,44033885250,12670,12620,12690,12620,2573
20231030,150900,44001321570,12610,12610,12630,12600,1494
20231030,150800,43982486210,12610,12630,12640,12610,1223
20231030,150700,43967057040,12620,12650,12660,12620,1052
20231030,150600,43953757390,12650,12700,12700,12630,1093
20231030,150500,43939905610,12690,12660,12730,12660,1935
20231030,150400,43915326770,12640,12570,12650,12550,2894
20231030,150300,43878889600,12550,12620,12620,12550,6717
20231030,150200,43794358810,12620,12650,12660,12610,7645
20231030,150100,43697842920,12650,12670,12670,12640,2728
20231030,150000,43663334700,12680,12690,12690,12660,2623
20231030,145900,43630100310,12690,12670,12730,12670,754
20231030,145800,43620537010,12690,12670,12690,12640,2370
20231030,145700,43590532690,12690,12680,12700,12670,1721
20231030,145600,43568720170,12680,12680,12700,12660,2214
20231030,145500,43540618530,12700,12740,12750,12620,8531
20231030,145400,43432629460,12720,12730,12750,12700,7329
20231030,145300,43339435220,12730,12850,12850,12720,7159
20231030,145200,43247903080,12850,12880,12890,12810,6389
20231030,145100,43165738060,12880,12930,12980,12880,16689
20231030,145000,42949709180,12930,12880,12960,12860,20272
20231030,144900,42687910170,12880,12830,12880,12810,5986
20231030,144800,42611009370,12840,12800,12840,12800,2427
20231030,144700,42579906200,12800,12840,12840,12740,5154
20231030,144600,42513875900,12830,12800,12850,12760,6072
20231030,144500,42436080090,12820,12700,12840,12690,3938
20231030,144400,42385807410,12700,12730,12730,12700,2250
20231030,144300,42357214800,12730,12710,12750,12700,1894
20231030,144200,42333076140,12700,12750,12750,12680,4095
20231030,144100,42281024050,12730,12730,12780,12680,4302
20231030,144000,42226334540,12720,12780,12790,12710,4732
20231030,143900,42166034630,12790,12780,12790,12710,6964
20231030,143800,42077244010,12770,12830,12840,12770,10930
20231030,143700,41937198820,12840,12900,12910,12830,15503
20231030,143600,41737527280,12900,12850,12900,12830,15074
20231030,143500,41543461720,12850,12860,12930,12800,34345
20231030,143400,41101538560,12860,12720,12910,12660,46865
20231030,143300,40502024750,12720,12590,12730,12580,7941
20231030,143200,40401438360,12590,12570,12590,12550,995
20231030,143100,40388930440,12580,12590,12590,12540,713
20231030,143000,40379977260,12560,12570,12590,12560,822
20231030,142900,40369647330,12570,12590,12590,12560,872
20231030,142800,40358692630,12580,12570,12590,12560,827
20231030,142700,40348298970,12570,12560,12620,12550,6357
20231030,142600,40268285650,12550,12500,12560,12470,3094
20231030,142500,40229585380,12470,12490,12500,12470,893
20231030,142400,40218445030,12490,12490,12500,12490,715
20231030,142300,40209509560,12480,12500,12500,12470,945
20231030,142200,40197710450,12500,12500,12520,12490,240
20231030,142100,40194710850,12500,12510,12510,12480,1028
20231030,142000,40181863440,12510,12540,12540,12500,661
20231030,141900,40173590420,12540,12510,12550,12510,259
20231030,141800,40170346260,12510,12530,12530,12510,166
20231030,141700,40168268100,12530,12540,12550,12530,429
20231030,141600,40162888150,12540,12590,12590,12530,756
20231030,141500,40153387020,12580,12560,12590,12550,4504
20231030,141400,40096725800,12520,12550,12560,12510,2815
20231030,141300,40061426970,12550,12550,12580,12550,2598
20231030,141200,40028793870,12550,12520,12570,12500,1749
20231030,141100,40006861040,12520,12520,12520,12500,134
20231030,141000,40005184870,12520,12500,12530,12500,512
20231030,140900,39998780730,12490,12530,12540,12470,917
20231030,140800,39987338190,12460,12520,12540,12440,3868
20231030,140700,39939034420,12530,12540,12540,12530,1496
20231030,140600,39920284090,12550,12570,12600,12550,6588
20231030,140500,39837521370,12570,12590,12630,12560,6675
20231030,140400,39753428980,12590,12550,12700,12550,16545
20231030,140300,39544626970,12540,12470,12580,12470,3718
20231030,140200,39498076200,12480,12470,12480,12470,405
20231030,140100,39493023510,12450,12420,12480,12420,755
20231030,140000,39483632620,12430,12410,12430,12410,501
20231030,135900,39477415190,12410,12450,12450,12410,483
20231030,135800,39471416230,12450,12400,12450,12380,2558
20231030,135700,39439635790,12400,12390,12410,12370,1396
20231030,135600,39422346180,12400,12400,12400,12400,594
20231030,135500,39414980580,12400,12410,12410,12400,696
20231030,135400,39406345640,12410,12420,12420,12400,211
20231030,135300,39403728920,12410,12420,12430,12400,433
20231030,135200,39398351370,12420,12390,12420,12390,1065
20231030,135100,39385137250,12390,12400,12400,12390,498
20231030,135000,39378966140,12400,12400,12410,12400,300
20231030,134900,39375245430,12400,12400,12400,12390,587
20231030,134800,39367967720,12410,12400,12410,12390,986
20231030,134700,39355739040,12400,12380,12410,12380,596
20231030,134600,39348357490,12380,12390,12390,12380,977
20231030,134500,39336256850,12390,12410,12410,12380,777
20231030,134400,39326617320,12400,12380,12400,12360,601
20231030,134300,39319174210,12380,12350,12380,12350,339
20231030,134200,39314985930,12350,12380,12380,12350,340
20231030,134100,39310782240,12390,12370,12400,12340,1818
20231030,134000,39288285900,12370,12310,12370,12310,1175
20231030,133900,39273783860,12310,12350,12360,12310,1898
20231030,133800,39250369170,12350,12310,12360,12310,2823
20231030,133700,39215532950,12310,12360,12360,12300,5639
20231030,133600,39146031720,12360,12400,12440,12360,6982
20231030,133500,39059594300,12400,12410,12440,12400,3654
20231030,133400,39014263880,12420,12420,12440,12420,159
20231030,133300,39012289080,12440,12410,12450,12410,423
20231030,133200,39007035560,12410,12420,12420,12410,1359
20231030,133100,38990165140,12420,12440,12440,12420,816
20231030,133000,38980025360,12440,12440,12440,12430,902
20231030,132900,38968809140,12440,12460,12480,12440,2018
20231030,132800,38943682820,12470,12480,12480,12470,108
20231030,132700,38942335730,12470,12490,12500,12470,558
20231030,132600,38935364530,12500,12460,12500,12460,469
20231030,132500,38929511730,12460,12470,12490,12460,60
20231030,132400,38928764030,12460,12470,12470,12460,420
20231030,132300,38923530720,12470,12480,12490,12470,203
20231030,132200,38920999100,12500,12490,12500,12470,601
20231030,132100,38913497290,12490,12480,12500,12480,254
20231030,132000,38910325110,12480,12500,12500,12480,915
20231030,131900,38898900580,12490,12500,12500,12490,478
20231030,131800,38892928920,12490,12500,12500,12490,490
20231030,131700,38886805690,12500,12470,12500,12470,939
20231030,131600,38875078050,12480,12480,12480,12480,77
20231030,131500,38874117090,12480,12500,12500,12480,1115
20231030,131400,38860189220,12500,12490,12500,12490,184
20231030,131300,38857890480,12490,12490,12500,12480,1389
20231030,131200,38840541780,12490,12490,12490,12480,501
20231030,131100,38834288760,12490,12490,12500,12490,1644
20231030,131000,38813745070,12490,12480,12490,12480,239
20231030,130900,38810759970,12480,12470,12480,12470,12
20231030,130800,38810610310,12470,12460,12470,12460,251
20231030,130700,38807481270,12460,12460,12460,12450,52
20231030,130600,38806833820,12460,12490,12500,12450,678
20231030,130500,38798376240,12500,12490,12500,12450,357
20231030,130400,38793918430,12500,12490,12500,12450,865
20231030,130300,38783123530,12490,12450,12490,12450,391
20231030,130200,38778243940,12440,12460,12460,12440,601
20231030,130100,38770757750,12460,12460,12490,12460,51
20231030,130000,38770122240,12490,12450,12490,12440,173
20231030,125900,38767967880,12440,12460,12500,12440,1031
20231030,125800,38755130450,12460,12510,12510,12460,2034
20231030,125700,38729738240,12510,12520,12520,12500,169
20231030,125600,38727623230,12520,12520,12520,12500,894
20231030,125500,38716438180,12520,12510,12520,12510,363
20231030,125400,38711896360,12510,12490,12510,12490,1675
20231030,125300,38690958300,12490,12510,12510,12480,1810
20231030,125200,38668334750,12510,12470,12510,12470,1645
20231030,125100,38647809710,12490,12460,12490,12450,1321
20231030,125000,38631339590,12460,12450,12470,12440,348
20231030,124900,38627006980,12440,12410,12490,12410,936
20231030,124800,38615364470,12410,12400,12410,12390,2151
20231030,124700,38588692890,12400,12400,12410,12400,645
20231030,124600,38580693890,12410,12420,12420,12400,3393
20231030,124500,38538583310,12410,12410,12420,12400,4808
20231030,124400,38478942420,12410,12410,12430,12410,1259
20231030,124300,38463312210,12420,12430,12430,12420,1973
20231030,124200,38438801170,12440,12450,12460,12440,736
20231030,124100,38429639130,12460,12490,12500,12460,1235
20231030,124000,38414238600,12490,12460,12500,12460,827
20231030,123900,38403919140,12460,12450,12460,12430,1857
20231030,123800,38380818430,12460,12460,12460,12440,1524
20231030,123700,38361848910,12460,12460,12460,12440,581
20231030,123600,38354618730,12440,12430,12460,12430,1275
20231030,123500,38338764450,12440,12460,12480,12440,2000
20231030,123400,38313860370,12470,12500,12500,12430,13769
20231030,123300,38142087610,12500,12560,12560,12500,6146
20231030,123200,38065131860,12560,12580,12580,12540,384
20231030,123100,38060314040,12550,12550,12590,12550,529
20231030,123000,38053670290,12580,12580,12590,12540,341
20231030,122900,38049388430,12540,12600,12600,12510,5446
20231030,122800,37981154800,12610,12610,12610,12600,146
20231030,122700,37979313880,12600,12610,12610,12590,828
20231030,122600,37968882370,12610,12600,12620,12600,758
20231030,122500,37959329730,12610,12610,12610,12600,324
20231030,122400,37955244250,12610,12600,12630,12600,371
20231030,122300,37950565390,12600,12600,12630,12590,518
20231030,122200,37944038130,12600,12600,12600,12590,987
20231030,122100,37931608270,12600,12600,12620,12590,919
20231030,122000,37920036520,12600,12630,12630,12600,178
20231030,121900,37917793090,12630,12630,12640,12590,1913
20231030,121800,37893664040,12630,12610,12630,12610,491
20231030,121700,37887470070,12610,12620,12620,12600,581
20231030,121600,37880140940,12620,12610,12620,12600,681
20231030,121500,37871549750,12620,12570,12620,12560,913
20231030,121400,37860035400,12570,12580,12580,12560,640
20231030,121300,37851990180,12580,12570,12580,12570,385
20231030,121200,37847149320,12570,12570,12580,12570,118
20231030,121100,37845665180,12570,12540,12600,12520,1767
20231030,121000,37823513170,12550,12540,12550,12530,676
20231030,120900,37815040080,12540,12540,12550,12540,733
20231030,120800,37805847320,12540,12580,12580,12530,3609
20231030,120700,37760599770,12580,12600,12600,12580,1273
20231030,120600,37744581020,12600,12590,12600,12590,167
20231030,120500,37742477080,12600,12590,12600,12590,704
20231030,120400,37733607750,12580,12580,12600,12580,1251
20231030,120300,37717859920,12580,12560,12600,12510,11917
20231030,120200,37568321270,12560,12590,12590,12560,528
20231030,120100,37561683220,12590,12550,12590,12540,1743
20231030,120000,37539800120,12550,12560,12570,12550,3407
20231030,115900,37497022700,12560,12570,12570,12560,1306
20231030,115800,37480609030,12560,12590,12590,12550,4473
20231030,115700,37424429730,12590,12590,12610,12590,725
20231030,115600,37415298320,12590,12610,12610,12560,2228
20231030,115500,37387257180,12610,12600,12630,12590,699
20231030,115400,37378447400,12600,12570,12620,12560,1405
20231030,115300,37360762450,12570,12560,12590,12560,1252
20231030,115200,37345031090,12560,12610,12610,12560,5648
20231030,115100,37273952520,12610,12660,12670,12610,3784
20231030,115000,37226119010,12670,12660,12670,12650,374
20231030,114900,37221384230,12650,12660,12670,12640,3506
20231030,114800,37176989740,12660,12650,12660,12630,2916
20231030,114700,37140119210,12650,12630,12670,12630,3431
20231030,114600,37096719200,12630,12610,12630,12610,482
20231030,114500,37090634230,12600,12570,12610,12570,561
20231030,114400,37083577560,12570,12580,12580,12560,1320
20231030,114300,37066982450,12580,12570,12620,12570,747
20231030,114200,37057587060,12570,12620,12630,12570,4312
20231030,114100,37003283820,12620,12620,12640,12610,2725
20231030,114000,36968868200,12620,12570,12630,12570,2378
20231030,113900,36938895180,12590,12590,12590,12570,2330
20231030,113800,36909589930,12580,12560,12600,12530,6026
20231030,113700,36833937110,12560,12600,12630,12560,9320
20231030,113600,36716562660,12580,12650,12660,12580,9664
20231030,113500,36594670350,12660,12700,12710,12640,9328
20231030,113400,36476584170,12690,12720,12730,12690,5275
20231030,113300,36409527700,12720,12730,12740,12640,11819
20231030,113200,36259710240,12720,12810,12820,12680,21571
20231030,113100,35984726080,12810,12920,12920,12810,8766
20231030,113000,35872150440,12920,12850,12940,12850,2149
20231030,112900,35844465360,12850,12880,12900,12850,4203
20231030,112800,35790396710,12900,12890,12930,12880,2552
20231030,112700,35757506030,12890,12960,12980,12860,14653
20231030,112600,35568559670,12980,12990,13030,12960,4184
20231030,112500,35514230850,13000,13030,13040,12990,5250
20231030,112400,35445866990,13000,13040,13040,12980,6478
20231030,112300,35361559150,13030,13010,13040,13010,4679
20231030,112200,35300611820,13020,13000,13020,12970,5356
20231030,112100,35230972090,12990,12950,13000,12910,4897
20231030,112000,35167523940,12960,12910,12980,12880,3829
20231030,111900,35117992900,12910,12950,12960,12860,9689
20231030,111800,34993046430,12950,13020,13020,12940,2230
20231030,111700,34964099440,12950,12920,13040,12920,3141
20231030,111600,34923332630,12920,12920,13010,12910,5578
20231030,111500,34851077200,12870,13140,13140,12810,17116
20231030,111400,34629197110,13130,13080,13150,13050,20966
20231030,111300,34354355000,13080,13050,13100,13050,11226
20231030,111200,34207660430,13040,12960,13050,12950,4220
20231030,111100,34152786980,12960,12960,12970,12930,2254
20231030,111000,34123618810,12950,13000,13000,12940,2924
20231030,110900,34085712780,13000,12940,13010,12940,4576
20231030,110800,34026245820,12940,12810,12940,12810,2310
20231030,110700,33996512370,12810,12920,12920,12810,10661
20231030,110600,33859271180,12910,12960,12990,12910,2409
20231030,110500,33828087380,12960,12910,12960,12910,2578
20231030,110400,33794742340,12910,12970,12970,12910,8052
20231030,110300,33690563640,12980,13100,13110,12960,7351
20231030,110200,33594917060,13100,13100,13210,12990,32742
20231030,110100,33165699610,13090,13070,13100,13010,17721
20231030,110000,32934181470,13070,12980,13070,12960,17990
20231030,105900,32699812930,12980,12970,13000,12950,9327
20231030,105800,32578856810,12970,12870,12980,12860,5384
20231030,105700,32509175000,12860,12840,12900,12790,7417
20231030,105600,32414020220,12830,12960,12970,12810,12957
20231030,105500,32247205080,12950,13010,13030,12950,11407
20231030,105400,32098955570,13040,12980,13050,12970,17466
20231030,105300,31871680300,12980,12920,12980,12830,5744
20231030,105200,31797688600,12900,12950,13000,12900,14476
20231030,105100,31609876430,12940,12940,12980,12870,10111
20231030,105000,31479095490,12950,12890,12950,12850,9796
20231030,104900,31352621300,12880,12840,12950,12780,29956
20231030,104800,30967163520,12840,13030,13030,12780,39257
20231030,104700,30461403380,13040,13050,13050,12980,9859
20231030,104600,30333185750,13040,13040,13110,13030,23499
20231030,104500,30026010200,13040,13020,13090,12960,14375
20231030,104400,29838801970,13030,12980,13060,12920,18641
20231030,104300,29596941970,12970,13090,13090,12920,41804
20231030,104200,29052888920,13080,13250,13260,12950,77479
20231030,104100,28039128860,13260,13350,13420,13190,66232
20231030,104000,27159538820,13350,13410,13490,13350,34676
20231030,103900,26694739630,13440,13470,13530,13400,41498
20231030,103800,26136262960,13470,13610,13660,13450,93614
20231030,103700,24867616890,13610,13790,13900,13610,46475
20231030,103600,24230062350,13790,13900,13920,13790,51925
20231030,103500,23511357250,13920,13750,14080,13740,166823
20231030,103400,21184218280,13750,13640,13850,13630,105780
20231030,103300,19730846160,13650,13650,13650,13650,0
20231030,103200,19730846160,13650,13650,13650,13650,0
20231030,103100,19730846160,13650,13490,13650,13480,72835
20231030,103000,18739757790,13490,13590,13600,13450,48372
20231030,102900,18085225840,13590,13170,13600,13160,169243
20231030,102800,15800517160,13170,13250,13260,13140,21290
20231030,102700,15519560900,13250,13370,13380,13210,25774
20231030,102600,15176975140,13370,13260,13450,13100,73836
20231030,102500,14195612250,13250,12770,13260,12770,42818
20231030,102400,13634196620,12770,12860,12860,12700,8744
20231030,102300,13522720200,12850,12900,12900,12780,4428
20231030,102200,13465969140,12900,12820,12950,12800,4482
20231030,102100,13408238330,12800,12950,13010,12790,7681
20231030,102000,13309232550,12930,13060,13110,12810,12908
20231030,101900,13142114290,13060,12870,13060,12800,19530
20231030,101800,12889666560,12870,13050,13180,12870,26110
20231030,101700,12549497740,13050,13050,13210,12990,32354
20231030,101600,12125523580,13060,13000,13440,12910,122000
20231030,101500,10509863610,12990,12600,13300,12470,118681
20231030,101400,8968238290,12600,12460,12600,12380,8066
20231030,101300,8867586500,12450,12330,12450,12330,3853
20231030,101200,8819830200,12330,12340,12370,12330,856
20231030,101100,8809255830,12330,12310,12330,12290,1354
20231030,101000,8792590570,12320,12310,12320,12310,1015
20231030,100900,8780094090,12310,12310,12320,12310,316
20231030,100800,8776201150,12310,12320,12340,12300,3307
20231030,100700,8735470590,12320,12360,12370,12320,630
20231030,100600,8727694600,12370,12380,12380,12370,1859
20231030,100500,8704693970,12360,12330,12380,12330,146
20231030,100400,8702889040,12330,12320,12350,12310,714
20231030,100300,8694092430,12330,12320,12350,12320,417
20231030,100200,8688947850,12330,12350,12370,12330,847
20231030,100100,8678490760,12350,12400,12400,12330,2496
20231030,100000,8647609690,12400,12290,12400,12290,3874
20231030,095900,8599759420,12290,12310,12310,12270,448
20231030,095800,8594251720,12310,12270,12320,12270,835
20231030,095700,8583984100,12200,12200,12270,12190,1085
20231030,095600,8570723700,12200,12210,12210,12190,1179
20231030,095500,8556340810,12200,12250,12250,12200,1666
20231030,095400,8535993300,12230,12240,12250,12200,1292
20231030,095300,8520212520,12230,12260,12260,12230,2795
20231030,095200,8485972770,12260,12260,12270,12250,2609
20231030,095100,8454006090,12260,12250,12280,12250,713
20231030,095000,8445270290,12250,12300,12300,12250,499
20231030,094900,8439149670,12280,12250,12300,12250,996
20231030,094800,8426932910,12250,12290,12290,12230,2713
20231030,094700,8393687970,12300,12300,12360,12300,2220
20231030,094600,8366357720,12290,12250,12290,12230,1021
20231030,094500,8353837640,12260,12250,12270,12250,650
20231030,094400,8345864940,12250,12260,12270,12250,1758
20231030,094300,8324315700,12250,12180,12270,12180,1059
20231030,094200,8311365060,12200,12210,12220,12170,3508
20231030,094100,8268604500,12230,12200,12230,12170,3673
20231030,094000,8223834050,12200,12300,12330,12150,22374
20231030,093900,7950079370,12310,12450,12450,12300,14184
20231030,093800,7774823740,12450,12500,12500,12430,1990
20231030,093700,7750048600,12480,12440,12520,12390,4513
20231030,093600,7693988980,12440,12440,12480,12440,2046
20231030,093500,7668504310,12440,12580,12610,12400,6549
20231030,093400,7586507850,12600,12580,12680,12550,6425
20231030,093300,7505449580,12570,12510,12570,12440,2919
20231030,093200,7468951070,12510,12380,12690,12380,13735
20231030,093100,7297224900,12380,12350,12490,12350,7047
20231030,093000,7209761810,12350,12310,12420,12300,14077
20231030,092900,7036030920,12380,12700,12750,12310,22532
20231030,092800,6752996600,12700,12820,12830,12640,9904
20231030,092700,6626933520,12820,12870,13110,12730,34899
20231030,092600,6174402170,12870,12990,13090,12780,31067
20231030,092500,5772098020,12990,12720,13000,12660,20119
20231030,092400,5513586800,12660,12700,12740,12650,6525
20231030,092300,5430855170,12680,12810,12830,12610,8773
20231030,092200,5319199680,12810,12940,13010,12650,30707
20231030,092100,4923195100,12930,12690,12940,12590,18524
20231030,092000,4687966780,12700,12690,12960,12690,22360
20231030,091900,4401073320,12690,12930,12990,12690,30112
20231030,091800,4014035140,12930,13340,13410,12750,53360
20231030,091700,3319950200,13350,12570,13500,12570,148453
20231030,091600,1374450000,12550,12320,12580,12320,9215
20231030,091500,1259246920,12320,12540,12540,12300,9158
20231030,091400,1146046830,12540,12570,12610,12370,23233
20231030,091300,855835030,12580,12360,12700,12200,32164
20231030,091200,454672480,12420,12410,12460,12320,6117
20231030,091100,378772280,12420,12420,12420,12420,0
20231030,091000,378772280,12420,12120,12440,12100,9056
20231030,090900,267243110,12120,12090,12250,11980,5797
20231030,090800,196679270,12250,11830,12290,11830,12759
20231030,090700,43413780,11840,11680,11850,11670,894
20231030,090600,32891230,11680,11690,11700,11560,715
20231030,090500,24539340,11510,11570,11690,11510,609
20231030,090400,17461210,11570,11570,11580,11570,204
20231030,090300,15100720,11580,11570,11580,11570,20
20231030,090200,14869130,11580,11560,11580,11540,478
20231030,090100,9342760,11570,11390,11570,11390,267
20231030,090000,6277450,11400,11310,11400,11310,555