KissMeData/000020/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183000,244664610,7510,7510,7510,7510,346
20241030,182900,244664610,7510,7510,7510,7510,0
20241030,182800,244664610,7510,7510,7510,7510,0
20241030,182700,244664610,7510,7510,7510,7510,0
20241030,182600,244664610,7510,7510,7510,7510,0
20241030,182500,244664610,7510,7510,7510,7510,0
20241030,182400,244664610,7510,7510,7510,7510,0
20241030,182300,244664610,7510,7510,7510,7510,0
20241030,182200,244664610,7510,7510,7510,7510,0
20241030,182100,244664610,7510,7510,7510,7510,0
20241030,182000,244664610,7510,7510,7510,7510,0
20241030,181900,244664610,7510,7510,7510,7510,0
20241030,181800,244664610,7510,7510,7510,7510,0
20241030,181700,244664610,7510,7510,7510,7510,0
20241030,181600,244664610,7510,7510,7510,7510,0
20241030,181500,244664610,7510,7510,7510,7510,0
20241030,181400,244664610,7510,7510,7510,7510,0
20241030,181300,244664610,7510,7510,7510,7510,0
20241030,181200,244664610,7510,7510,7510,7510,0
20241030,181100,244664610,7510,7510,7510,7510,0
20241030,181000,244664610,7510,7510,7510,7510,0
20241030,180900,244664610,7510,7510,7510,7510,0
20241030,180800,244664610,7510,7510,7510,7510,0
20241030,180700,244664610,7510,7510,7510,7510,0
20241030,180600,244664610,7510,7510,7510,7510,0
20241030,180500,244664610,7510,7510,7510,7510,0
20241030,180400,244664610,7510,7510,7510,7510,0
20241030,180300,244664610,7510,7510,7510,7510,0
20241030,180200,244664610,7510,7510,7510,7510,0
20241030,180100,244664610,7510,7510,7510,7510,0
20241030,180000,244664610,7510,7510,7510,7510,346
20241030,175900,244664610,7510,7510,7510,7510,0
20241030,175800,244664610,7510,7510,7510,7510,0
20241030,175700,244664610,7510,7510,7510,7510,0
20241030,175600,244664610,7510,7510,7510,7510,0
20241030,175500,244664610,7510,7510,7510,7510,0
20241030,175400,244664610,7510,7510,7510,7510,0
20241030,175300,244664610,7510,7510,7510,7510,0
20241030,175200,244664610,7510,7510,7510,7510,0
20241030,175100,244664610,7510,7510,7510,7510,0
20241030,175000,244664610,7510,7510,7510,7510,0
20241030,174900,244664610,7510,7510,7510,7510,0
20241030,174800,244664610,7510,7510,7510,7510,0
20241030,174700,244664610,7510,7510,7510,7510,0
20241030,174600,244664610,7510,7510,7510,7510,0
20241030,174500,244664610,7510,7510,7510,7510,0
20241030,174400,244664610,7510,7510,7510,7510,0
20241030,174300,244664610,7510,7510,7510,7510,0
20241030,174200,244664610,7510,7510,7510,7510,0
20241030,174100,244664610,7510,7510,7510,7510,0
20241030,174000,244664610,7510,7510,7510,7510,0
20241030,173900,244664610,7510,7510,7510,7510,0
20241030,173800,244664610,7510,7510,7510,7510,0
20241030,173700,244664610,7510,7510,7510,7510,0
20241030,173600,244664610,7510,7510,7510,7510,0
20241030,173500,244664610,7510,7510,7510,7510,0
20241030,173400,244664610,7510,7510,7510,7510,0
20241030,173300,244664610,7510,7510,7510,7510,0
20241030,173200,244664610,7510,7510,7510,7510,0
20241030,173100,244664610,7510,7510,7510,7510,0
20241030,173000,244664610,7510,7510,7510,7510,346
20241030,172900,244664610,7510,7510,7510,7510,0
20241030,172800,244664610,7510,7510,7510,7510,0
20241030,172700,244664610,7510,7510,7510,7510,0
20241030,172600,244664610,7510,7510,7510,7510,0
20241030,172500,244664610,7510,7510,7510,7510,0
20241030,172400,244664610,7510,7510,7510,7510,0
20241030,172300,244664610,7510,7510,7510,7510,0
20241030,172200,244664610,7510,7510,7510,7510,0
20241030,172100,244664610,7510,7510,7510,7510,0
20241030,172000,244664610,7510,7510,7510,7510,0
20241030,171900,244664610,7510,7510,7510,7510,0
20241030,171800,244664610,7510,7510,7510,7510,0
20241030,171700,244664610,7510,7510,7510,7510,0
20241030,171600,244664610,7510,7510,7510,7510,0
20241030,171500,244664610,7510,7510,7510,7510,0
20241030,171400,244664610,7510,7510,7510,7510,0
20241030,171300,244664610,7510,7510,7510,7510,0
20241030,171200,244664610,7510,7510,7510,7510,0
20241030,171100,244664610,7510,7510,7510,7510,0
20241030,171000,244664610,7510,7510,7510,7510,0
20241030,170900,244664610,7510,7510,7510,7510,0
20241030,170800,244664610,7510,7510,7510,7510,0
20241030,170700,244664610,7510,7510,7510,7510,0
20241030,170600,244664610,7510,7510,7510,7510,0
20241030,170500,244664610,7510,7510,7510,7510,0
20241030,170400,244664610,7510,7510,7510,7510,0
20241030,170300,244664610,7510,7510,7510,7510,0
20241030,170200,244664610,7510,7510,7510,7510,0
20241030,170100,244664610,7510,7510,7510,7510,0
20241030,170000,244664610,7510,7510,7510,7510,346
20241030,165900,244664610,7510,7510,7510,7510,0
20241030,165800,244664610,7510,7510,7510,7510,0
20241030,165700,244664610,7510,7510,7510,7510,0
20241030,165600,244664610,7510,7510,7510,7510,0
20241030,165500,244664610,7510,7510,7510,7510,0
20241030,165400,244664610,7510,7510,7510,7510,0
20241030,165300,244664610,7510,7510,7510,7510,0
20241030,165200,244664610,7510,7510,7510,7510,0
20241030,165100,244664610,7510,7510,7510,7510,0
20241030,165000,244664610,7510,7510,7510,7510,0
20241030,164900,244664610,7510,7510,7510,7510,0
20241030,164800,244664610,7510,7510,7510,7510,0
20241030,164700,244664610,7510,7510,7510,7510,0
20241030,164600,244664610,7510,7510,7510,7510,0
20241030,164500,244664610,7510,7510,7510,7510,0
20241030,164400,244664610,7510,7510,7510,7510,0
20241030,164300,244664610,7510,7510,7510,7510,0
20241030,164200,244664610,7510,7510,7510,7510,0
20241030,164100,244664610,7510,7510,7510,7510,0
20241030,164000,244664610,7510,7510,7510,7510,0
20241030,163900,244664610,7510,7510,7510,7510,0
20241030,163800,244664610,7510,7510,7510,7510,0
20241030,163700,244664610,7510,7510,7510,7510,0
20241030,163600,244664610,7510,7510,7510,7510,0
20241030,163500,244664610,7510,7510,7510,7510,0
20241030,163400,244664610,7510,7510,7510,7510,0
20241030,163300,244664610,7510,7510,7510,7510,0
20241030,163200,244664610,7510,7510,7510,7510,0
20241030,163100,244664610,7510,7510,7510,7510,0
20241030,163000,244664610,7510,7510,7510,7510,346
20241030,162900,244664610,7510,7510,7510,7510,0
20241030,162800,244664610,7510,7510,7510,7510,0
20241030,162700,244664610,7510,7510,7510,7510,0
20241030,162600,244664610,7510,7510,7510,7510,0
20241030,162500,244664610,7510,7510,7510,7510,0
20241030,162400,244664610,7510,7510,7510,7510,0
20241030,162300,244664610,7510,7510,7510,7510,0
20241030,162200,244664610,7510,7510,7510,7510,0
20241030,162100,244664610,7510,7510,7510,7510,0
20241030,162000,244664610,7510,7510,7510,7510,0
20241030,161900,244664610,7510,7510,7510,7510,0
20241030,161800,244664610,7510,7510,7510,7510,0
20241030,161700,244664610,7510,7510,7510,7510,0
20241030,161600,244664610,7510,7510,7510,7510,0
20241030,161500,244664610,7510,7510,7510,7510,0
20241030,161400,244664610,7510,7510,7510,7510,0
20241030,161300,244664610,7510,7510,7510,7510,0
20241030,161200,244664610,7510,7510,7510,7510,0
20241030,161100,244664610,7510,7510,7510,7510,0
20241030,161000,244664610,7510,7510,7510,7510,0
20241030,160900,244664610,7510,7510,7510,7510,0
20241030,160800,244664610,7510,7510,7510,7510,0
20241030,160700,244664610,7510,7510,7510,7510,0
20241030,160600,244664610,7510,7510,7510,7510,0
20241030,160500,244664610,7510,7510,7510,7510,0
20241030,160400,244664610,7510,7510,7510,7510,0
20241030,160300,244664610,7510,7510,7510,7510,0
20241030,160200,244664610,7510,7510,7510,7510,0
20241030,160100,244664610,7510,7510,7510,7510,0
20241030,160000,244664610,7510,7510,7510,7510,346
20241030,155900,244664610,7510,7510,7510,7510,0
20241030,155800,244664610,7510,7510,7510,7510,0
20241030,155700,244664610,7510,7510,7510,7510,0
20241030,155600,244664610,7510,7510,7510,7510,0
20241030,155500,244664610,7510,7510,7510,7510,0
20241030,155400,244664610,7510,7510,7510,7510,0
20241030,155300,244664610,7510,7510,7510,7510,0
20241030,155200,244664610,7510,7510,7510,7510,0
20241030,155100,244664610,7510,7510,7510,7510,0
20241030,155000,244664610,7510,7510,7510,7510,0
20241030,154900,244664610,7510,7510,7510,7510,0
20241030,154800,244664610,7510,7510,7510,7510,0
20241030,154700,244664610,7510,7510,7510,7510,0
20241030,154600,244664610,7510,7510,7510,7510,0
20241030,154500,244664610,7510,7510,7510,7510,0
20241030,154400,244664610,7510,7510,7510,7510,0
20241030,154300,244664610,7510,7510,7510,7510,0
20241030,154200,244664610,7510,7510,7510,7510,0
20241030,154100,244664610,7510,7510,7510,7510,0
20241030,154000,244664610,7510,7510,7510,7510,0
20241030,153900,244664610,7510,7510,7510,7510,0
20241030,153800,244664610,7510,7510,7510,7510,0
20241030,153700,244664610,7510,7510,7510,7510,0
20241030,153600,244664610,7510,7510,7510,7510,0
20241030,153500,244664610,7510,7510,7510,7510,0
20241030,153400,244664610,7510,7510,7510,7510,0
20241030,153300,244664610,7510,7510,7510,7510,0
20241030,153200,244664610,7510,7510,7510,7510,0
20241030,153100,244664610,7510,7510,7510,7510,0
20241030,153000,244664610,7510,7510,7510,7510,692
20241030,152900,242066150,7520,7520,7520,7520,0
20241030,152800,242066150,7520,7520,7520,7520,0
20241030,152700,242066150,7520,7520,7520,7520,0
20241030,152600,242066150,7520,7520,7520,7520,0
20241030,152500,242066150,7520,7520,7520,7520,0
20241030,152400,242066150,7520,7520,7520,7520,0
20241030,152300,242066150,7520,7520,7520,7520,0
20241030,152200,242066150,7520,7520,7520,7520,0
20241030,152100,242066150,7520,7520,7520,7520,0
20241030,152000,242066150,7520,7520,7520,7520,0
20241030,151900,242066150,7520,7520,7520,7510,41
20241030,151800,241757870,7520,7520,7520,7520,8
20241030,151700,241697710,7510,7520,7520,7510,40
20241030,151600,241397210,7510,7510,7510,7510,0
20241030,151500,241397210,7510,7510,7510,7510,508
20241030,151400,237582130,7530,7510,7530,7510,46
20241030,151300,237236630,7520,7520,7520,7520,22
20241030,151200,237071190,7510,7510,7510,7510,50
20241030,151100,236695690,7510,7510,7510,7510,70
20241030,151000,236169990,7520,7520,7520,7510,12
20241030,150900,236079770,7520,7520,7530,7510,8
20241030,150800,236019590,7530,7520,7530,7520,32
20241030,150700,235778820,7520,7520,7520,7520,2
20241030,150600,235763780,7530,7530,7530,7530,0
20241030,150500,235763780,7530,7530,7530,7530,0
20241030,150400,235763780,7530,7530,7530,7530,0
20241030,150300,235763780,7530,7530,7530,7530,0
20241030,150200,235763780,7530,7530,7530,7530,2
20241030,150100,235748720,7520,7520,7520,7520,4
20241030,150000,235718640,7520,7520,7520,7520,0
20241030,145900,235718640,7520,7520,7520,7520,30
20241030,145800,235493040,7530,7530,7530,7530,31
20241030,145700,235259610,7530,7530,7530,7530,20
20241030,145600,235109010,7530,7530,7530,7530,1
20241030,145500,235101480,7540,7500,7540,7500,7
20241030,145400,235048780,7500,7550,7550,7500,2139
20241030,145300,218973720,7550,7540,7550,7540,26
20241030,145200,218777440,7550,7540,7550,7540,3
20241030,145100,218754800,7540,7540,7540,7540,0
20241030,145000,218754800,7540,7540,7540,7540,4
20241030,144900,218724640,7540,7540,7540,7540,17
20241030,144800,218596460,7540,7530,7540,7530,2
20241030,144700,218581390,7550,7540,7550,7530,30
20241030,144600,218355190,7540,7530,7540,7530,5
20241030,144500,218317510,7540,7540,7540,7540,0
20241030,144400,218317510,7540,7540,7540,7540,0
20241030,144300,218317510,7540,7540,7540,7540,0
20241030,144200,218317510,7540,7540,7540,7540,0
20241030,144100,218317510,7540,7540,7540,7540,194
20241030,144000,216854750,7540,7540,7540,7540,6
20241030,143900,216809510,7540,7540,7540,7540,11
20241030,143800,216726570,7540,7540,7540,7540,66
20241030,143700,216228930,7540,7540,7540,7530,1270
20241030,143600,206653140,7520,7510,7520,7510,2986
20241030,143500,184198550,7510,7510,7510,7510,4
20241030,143400,184168510,7510,7510,7510,7510,5
20241030,143300,184130960,7510,7510,7510,7510,67
20241030,143200,183627790,7510,7510,7510,7510,0
20241030,143100,183627790,7510,7510,7510,7510,0
20241030,143000,183627790,7510,7510,7510,7510,0
20241030,142900,183627790,7510,7510,7510,7510,247
20241030,142800,181772820,7510,7510,7510,7510,0
20241030,142700,181772820,7510,7510,7510,7510,0
20241030,142600,181772820,7510,7510,7510,7510,0
20241030,142500,181772820,7510,7510,7510,7510,0
20241030,142400,181772820,7510,7510,7510,7510,0
20241030,142300,181772820,7510,7510,7510,7510,102
20241030,142200,181006800,7510,7510,7510,7510,0
20241030,142100,181006800,7510,7510,7510,7510,4
20241030,142000,180976760,7510,7510,7510,7510,0
20241030,141900,180976760,7510,7510,7510,7510,4
20241030,141800,180946720,7510,7510,7510,7510,4
20241030,141700,180916680,7510,7510,7510,7510,34
20241030,141600,180661340,7520,7520,7520,7520,28
20241030,141500,180450780,7520,7520,7520,7520,0
20241030,141400,180450780,7520,7520,7520,7520,0
20241030,141300,180450780,7520,7520,7520,7520,0
20241030,141200,180450780,7520,7520,7520,7520,50
20241030,141100,180074780,7510,7510,7510,7510,158
20241030,141000,178888200,7510,7510,7510,7510,10
20241030,140900,178813100,7520,7520,7520,7520,0
20241030,140800,178813100,7520,7520,7520,7520,0
20241030,140700,178813100,7520,7510,7520,7510,59
20241030,140600,178369870,7510,7510,7510,7510,5
20241030,140500,178332320,7520,7520,7520,7520,0
20241030,140400,178332320,7520,7520,7520,7520,0
20241030,140300,178332320,7520,7520,7520,7520,0
20241030,140200,178332320,7520,7520,7520,7520,10
20241030,140100,178257120,7520,7520,7520,7520,0
20241030,140000,178257120,7520,7510,7520,7510,30
20241030,135900,178031620,7520,7520,7520,7520,0
20241030,135800,178031620,7520,7520,7520,7520,0
20241030,135700,178031620,7520,7520,7520,7520,0
20241030,135600,178031620,7520,7520,7520,7520,0
20241030,135500,178031620,7520,7520,7520,7520,0
20241030,135400,178031620,7520,7520,7520,7520,0
20241030,135300,178031620,7520,7520,7520,7520,0
20241030,135200,178031620,7520,7520,7520,7520,0
20241030,135100,178031620,7520,7510,7520,7510,80
20241030,135000,177430810,7520,7520,7520,7520,0
20241030,134900,177430810,7520,7520,7520,7520,34
20241030,134800,177175130,7510,7510,7510,7510,0
20241030,134700,177175130,7510,7510,7510,7510,2
20241030,134600,177160110,7510,7510,7510,7510,0
20241030,134500,177160110,7510,7510,7510,7510,0
20241030,134400,177160110,7510,7510,7510,7510,0
20241030,134300,177160110,7510,7510,7510,7510,169
20241030,134200,175890920,7520,7520,7520,7520,5
20241030,134100,175853320,7510,7510,7510,7510,0
20241030,134000,175853320,7510,7510,7510,7510,13
20241030,133900,175755690,7510,7510,7510,7510,100
20241030,133800,175004690,7510,7510,7510,7510,0
20241030,133700,175004690,7510,7510,7510,7510,0
20241030,133600,175004690,7510,7510,7510,7510,178
20241030,133500,173667910,7520,7510,7520,7510,424
20241030,133400,170479670,7510,7510,7510,7510,0
20241030,133300,170479670,7510,7510,7510,7510,0
20241030,133200,170479670,7510,7510,7510,7510,0
20241030,133100,170479670,7510,7510,7510,7510,0
20241030,133000,170479670,7510,7510,7510,7510,2
20241030,132900,170464650,7510,7510,7510,7510,2
20241030,132800,170449630,7510,7510,7510,7510,374
20241030,132700,167640890,7510,7510,7510,7510,284
20241030,132600,165508050,7520,7520,7520,7520,0
20241030,132500,165508050,7520,7520,7520,7520,0
20241030,132400,165508050,7520,7520,7520,7520,0
20241030,132300,165508050,7520,7520,7520,7520,0
20241030,132200,165508050,7520,7520,7520,7520,32
20241030,132100,165267410,7510,7510,7510,7510,0
20241030,132000,165267410,7510,7510,7510,7510,1
20241030,131900,165259900,7510,7510,7510,7510,0
20241030,131800,165259900,7510,7510,7510,7510,0
20241030,131700,165259900,7510,7510,7510,7510,0
20241030,131600,165259900,7510,7520,7520,7510,3
20241030,131500,165237350,7510,7510,7510,7510,0
20241030,131400,165237350,7510,7510,7510,7510,0
20241030,131300,165237350,7510,7510,7510,7510,0
20241030,131200,165237350,7510,7510,7510,7510,0
20241030,131100,165237350,7510,7510,7510,7510,0
20241030,131000,165237350,7510,7510,7510,7510,0
20241030,130900,165237350,7510,7510,7510,7510,0
20241030,130800,165237350,7510,7510,7510,7510,0
20241030,130700,165237350,7510,7510,7510,7510,0
20241030,130600,165237350,7510,7510,7510,7510,0
20241030,130500,165237350,7510,7510,7510,7510,0
20241030,130400,165237350,7510,7510,7510,7510,310
20241030,130300,162909250,7520,7520,7520,7520,1
20241030,130200,162901730,7520,7520,7520,7520,3
20241030,130100,162879170,7520,7520,7520,7520,15
20241030,130000,162766370,7510,7510,7510,7510,0
20241030,125900,162766370,7510,7510,7510,7510,2
20241030,125800,162751350,7520,7520,7520,7520,19
20241030,125700,162608470,7520,7520,7520,7520,0
20241030,125600,162608470,7520,7520,7520,7520,0
20241030,125500,162608470,7520,7530,7530,7520,1652
20241030,125400,150185410,7540,7540,7540,7540,5
20241030,125300,150147710,7540,7540,7540,7540,0
20241030,125200,150147710,7540,7540,7540,7540,1
20241030,125100,150140170,7540,7540,7540,7540,0
20241030,125000,150140170,7540,7540,7540,7540,35
20241030,124900,149876270,7530,7530,7530,7530,0
20241030,124800,149876270,7530,7530,7530,7530,0
20241030,124700,149876270,7530,7530,7530,7530,0
20241030,124600,149876270,7530,7530,7530,7530,0
20241030,124500,149876270,7530,7530,7530,7530,0
20241030,124400,149876270,7530,7530,7530,7530,17
20241030,124300,149748260,7530,7530,7530,7530,34
20241030,124200,149492240,7530,7530,7530,7530,0
20241030,124100,149492240,7530,7530,7530,7530,0
20241030,124000,149492240,7530,7530,7530,7530,0
20241030,123900,149492240,7530,7530,7530,7530,0
20241030,123800,149492240,7530,7530,7530,7530,25
20241030,123700,149303990,7530,7530,7530,7530,0
20241030,123600,149303990,7530,7530,7530,7530,39
20241030,123500,149010320,7530,7530,7530,7530,0
20241030,123400,149010320,7530,7530,7530,7530,0
20241030,123300,149010320,7530,7530,7530,7530,0
20241030,123200,149010320,7530,7530,7530,7530,0
20241030,123100,149010320,7530,7530,7530,7530,0
20241030,123000,149010320,7530,7530,7530,7530,0
20241030,122900,149010320,7530,7530,7530,7530,0
20241030,122800,149010320,7530,7530,7530,7530,0
20241030,122700,149010320,7530,7530,7530,7530,1
20241030,122600,149002790,7530,7530,7530,7530,0
20241030,122500,149002790,7530,7530,7530,7530,14
20241030,122400,148897370,7520,7520,7520,7520,0
20241030,122300,148897370,7520,7520,7520,7520,0
20241030,122200,148897370,7520,7520,7520,7520,0
20241030,122100,148897370,7520,7520,7520,7520,3
20241030,122000,148874810,7530,7530,7530,7530,0
20241030,121900,148874810,7530,7530,7530,7530,37
20241030,121800,148596200,7530,7530,7530,7530,0
20241030,121700,148596200,7530,7530,7530,7530,1
20241030,121600,148588670,7520,7520,7520,7520,0
20241030,121500,148588670,7520,7520,7520,7520,0
20241030,121400,148588670,7520,7520,7520,7520,0
20241030,121300,148588670,7520,7520,7520,7520,0
20241030,121200,148588670,7520,7520,7520,7520,20
20241030,121100,148438270,7520,7520,7520,7520,0
20241030,121000,148438270,7520,7520,7520,7520,9
20241030,120900,148370590,7520,7520,7520,7520,0
20241030,120800,148370590,7520,7520,7520,7520,0
20241030,120700,148370590,7520,7520,7520,7520,500
20241030,120600,144610590,7530,7530,7530,7530,0
20241030,120500,144610590,7530,7530,7530,7530,0
20241030,120400,144610590,7530,7530,7530,7530,0
20241030,120300,144610590,7530,7530,7530,7530,0
20241030,120200,144610590,7530,7530,7530,7530,0
20241030,120100,144610590,7530,7530,7530,7530,0
20241030,120000,144610590,7530,7530,7530,7530,0
20241030,115900,144610590,7530,7530,7530,7530,0
20241030,115800,144610590,7530,7530,7530,7530,133
20241030,115700,143609100,7530,7530,7530,7530,50
20241030,115600,143232600,7530,7530,7530,7530,0
20241030,115500,143232600,7530,7530,7530,7530,6
20241030,115400,143187420,7540,7540,7540,7540,0
20241030,115300,143187420,7540,7540,7540,7540,10
20241030,115200,143112020,7540,7540,7540,7540,0
20241030,115100,143112020,7540,7540,7540,7540,0
20241030,115000,143112020,7540,7540,7540,7540,0
20241030,114900,143112020,7540,7540,7540,7540,0
20241030,114800,143112020,7540,7540,7540,7540,0
20241030,114700,143112020,7540,7540,7540,7540,33
20241030,114600,142863200,7520,7520,7520,7520,0
20241030,114500,142863200,7520,7520,7520,7520,0
20241030,114400,142863200,7520,7520,7520,7520,0
20241030,114300,142863200,7520,7520,7520,7520,0
20241030,114200,142863200,7520,7520,7520,7520,0
20241030,114100,142863200,7520,7520,7520,7520,0
20241030,114000,142863200,7520,7530,7530,7520,50
20241030,113900,142487010,7530,7530,7530,7530,0
20241030,113800,142487010,7530,7530,7530,7530,1
20241030,113700,142479480,7540,7540,7540,7540,0
20241030,113600,142479480,7540,7540,7540,7540,0
20241030,113500,142479480,7540,7540,7540,7540,0
20241030,113400,142479480,7540,7540,7540,7540,1
20241030,113300,142471940,7540,7540,7540,7540,1
20241030,113200,142464400,7540,7540,7540,7540,0
20241030,113100,142464400,7540,7540,7540,7540,1
20241030,113000,142456860,7540,7540,7540,7540,45
20241030,112900,142117560,7540,7540,7540,7540,12
20241030,112800,142027080,7540,7540,7540,7540,0
20241030,112700,142027080,7540,7540,7540,7540,15
20241030,112600,141913980,7540,7540,7540,7540,33
20241030,112500,141665160,7540,7540,7540,7540,7
20241030,112400,141612380,7540,7540,7540,7540,0
20241030,112300,141612380,7540,7540,7540,7540,48
20241030,112200,141250460,7540,7540,7540,7540,53
20241030,112100,140850840,7530,7530,7530,7530,93
20241030,112000,140150550,7540,7530,7540,7530,14
20241030,111900,140045080,7530,7530,7530,7530,13
20241030,111800,139947190,7530,7530,7530,7530,0
20241030,111700,139947190,7530,7530,7530,7530,0
20241030,111600,139947190,7530,7530,7530,7530,1
20241030,111500,139939660,7520,7520,7520,7520,2
20241030,111400,139924620,7530,7530,7530,7530,0
20241030,111300,139924620,7530,7520,7530,7510,173
20241030,111200,138623930,7520,7520,7520,7520,0
20241030,111100,138623930,7520,7520,7520,7520,0
20241030,111000,138623930,7520,7520,7520,7520,0
20241030,110900,138623930,7520,7520,7520,7520,0
20241030,110800,138623930,7520,7520,7520,7520,0
20241030,110700,138623930,7520,7520,7520,7520,300
20241030,110600,136367930,7520,7520,7520,7520,2
20241030,110500,136352890,7520,7520,7520,7520,0
20241030,110400,136352890,7520,7520,7520,7520,1
20241030,110300,136345370,7520,7520,7520,7520,1
20241030,110200,136337850,7510,7510,7510,7510,0
20241030,110100,136337850,7510,7510,7510,7510,0
20241030,110000,136337850,7510,7510,7510,7510,214
20241030,105900,134730710,7520,7520,7520,7520,0
20241030,105800,134730710,7520,7520,7520,7520,1
20241030,105700,134723190,7520,7520,7520,7520,10
20241030,105600,134647990,7520,7520,7520,7520,36
20241030,105500,134377270,7520,7510,7520,7510,15
20241030,105400,134264480,7510,7510,7510,7510,0
20241030,105300,134264480,7510,7510,7510,7510,1
20241030,105200,134256970,7510,7510,7510,7510,1
20241030,105100,134249460,7520,7520,7520,7510,13
20241030,105000,134151720,7520,7510,7520,7510,58
20241030,104900,133715590,7520,7510,7520,7500,246
20241030,104800,131867940,7520,7520,7520,7520,1
20241030,104700,131860420,7520,7520,7520,7520,0
20241030,104600,131860420,7520,7520,7520,7520,0
20241030,104500,131860420,7520,7520,7520,7520,1
20241030,104400,131852900,7510,7510,7510,7510,0
20241030,104300,131852900,7510,7510,7510,7510,572
20241030,104200,127557180,7510,7530,7530,7500,4537
20241030,104100,93499430,7540,7540,7540,7540,5
20241030,104000,93461730,7540,7540,7540,7540,22
20241030,103900,93295850,7530,7530,7530,7530,2
20241030,103800,93280790,7540,7530,7540,7530,3
20241030,103700,93258190,7540,7540,7540,7530,4
20241030,103600,93228040,7540,7530,7540,7530,100
20241030,103500,92474060,7520,7520,7520,7520,30
20241030,103400,92248460,7540,7540,7540,7540,0
20241030,103300,92248460,7540,7530,7540,7530,13
20241030,103200,92150560,7540,7540,7540,7540,0
20241030,103100,92150560,7540,7540,7540,7540,0
20241030,103000,92150560,7540,7540,7540,7540,0
20241030,102900,92150560,7540,7540,7540,7540,0
20241030,102800,92150560,7540,7540,7540,7540,0
20241030,102700,92150560,7540,7540,7540,7540,0
20241030,102600,92150560,7540,7540,7540,7540,0
20241030,102500,92150560,7540,7540,7540,7540,1
20241030,102400,92143020,7530,7530,7530,7530,543
20241030,102300,88054230,7540,7540,7540,7540,0
20241030,102200,88054230,7540,7540,7540,7540,0
20241030,102100,88054230,7540,7540,7540,7540,5
20241030,102000,88016530,7530,7530,7530,7530,3
20241030,101900,87993940,7540,7540,7540,7540,0
20241030,101800,87993940,7540,7540,7540,7530,13
20241030,101700,87895930,7540,7540,7540,7540,21
20241030,101600,87737590,7540,7550,7550,7540,170
20241030,101500,86455770,7550,7540,7550,7540,369
20241030,101400,83673270,7540,7540,7540,7540,1
20241030,101300,83665730,7540,7540,7540,7540,0
20241030,101200,83665730,7540,7540,7540,7540,50
20241030,101100,83288730,7540,7540,7540,7540,0
20241030,101000,83288730,7540,7540,7540,7540,0
20241030,100900,83288730,7540,7540,7540,7540,0
20241030,100800,83288730,7540,7540,7540,7540,0
20241030,100700,83288730,7540,7540,7540,7540,52
20241030,100600,82896650,7530,7530,7530,7530,0
20241030,100500,82896650,7530,7530,7530,7530,0
20241030,100400,82896650,7530,7530,7530,7530,1
20241030,100300,82889120,7530,7530,7530,7530,10
20241030,100200,82813820,7530,7530,7530,7530,52
20241030,100100,82422260,7520,7520,7520,7520,0
20241030,100000,82422260,7520,7520,7520,7520,0
20241030,095900,82422260,7520,7520,7520,7520,1
20241030,095800,82414740,7530,7530,7530,7530,70
20241030,095700,81887640,7540,7540,7540,7540,94
20241030,095600,81178880,7550,7550,7550,7550,0
20241030,095500,81178880,7550,7550,7550,7550,0
20241030,095400,81178880,7550,7550,7550,7550,27
20241030,095300,80975030,7540,7540,7540,7540,28
20241030,095200,80763910,7540,7540,7540,7540,48
20241030,095100,80401990,7540,7540,7540,7540,10
20241030,095000,80326590,7540,7540,7540,7540,0
20241030,094900,80326590,7540,7540,7540,7540,0
20241030,094800,80326590,7540,7540,7540,7540,7
20241030,094700,80273810,7530,7540,7540,7530,7
20241030,094600,80221080,7530,7540,7550,7530,497
20241030,094500,76473710,7630,7520,7630,7520,1672
20241030,094400,63770470,7520,7530,7530,7520,434
20241030,094300,60506700,7520,7530,7530,7520,6
20241030,094200,60461530,7520,7530,7530,7520,69
20241030,094100,59942580,7530,7530,7530,7530,0
20241030,094000,59942580,7530,7530,7530,7530,2
20241030,093900,59927520,7520,7520,7520,7520,0
20241030,093800,59927520,7520,7520,7520,7520,10
20241030,093700,59852320,7530,7530,7530,7530,0
20241030,093600,59852320,7530,7530,7530,7530,9
20241030,093500,59784550,7530,7530,7530,7530,23
20241030,093400,59611360,7530,7530,7530,7530,40
20241030,093300,59310160,7530,7530,7530,7530,15
20241030,093200,59197210,7530,7530,7530,7530,3
20241030,093100,59174620,7530,7530,7530,7530,1
20241030,093000,59167090,7520,7520,7520,7520,0
20241030,092900,59167090,7520,7530,7530,7520,28
20241030,092800,58956410,7530,7530,7530,7530,13
20241030,092700,58858520,7530,7530,7530,7530,5
20241030,092600,58820870,7520,7520,7520,7520,0
20241030,092500,58820870,7520,7520,7520,7520,75
20241030,092400,58256870,7530,7530,7530,7530,29
20241030,092300,58038500,7530,7530,7550,7530,4
20241030,092200,58008350,7530,7540,7540,7530,4
20241030,092100,57978210,7520,7550,7550,7520,1002
20241030,092000,50426720,7570,7570,7570,7570,0
20241030,091900,50426720,7570,7550,7570,7550,200
20241030,091800,48914370,7550,7550,7550,7550,1
20241030,091700,48906820,7540,7540,7540,7540,0
20241030,091600,48906820,7540,7540,7540,7540,68
20241030,091500,48394100,7540,7540,7540,7540,45
20241030,091400,48054800,7540,7540,7540,7530,82
20241030,091300,47436540,7540,7540,7540,7540,10
20241030,091200,47361140,7540,7530,7540,7530,1946
20241030,091100,32706730,7530,7520,7530,7520,7
20241030,091000,32654040,7520,7520,7520,7520,5
20241030,090900,32616440,7520,7520,7520,7520,3
20241030,090800,32593880,7510,7510,7510,7510,19
20241030,090700,32451190,7510,7520,7520,7510,291
20241030,090600,30264780,7520,7520,7520,7520,14
20241030,090500,30159500,7510,7530,7530,7510,649
20241030,090400,25273940,7540,7540,7540,7540,30
20241030,090300,25047740,7540,7560,7560,7540,158
20241030,090200,23856060,7560,7560,7560,7560,47
20241030,090100,23500740,7540,7590,7600,7540,17
20241030,090000,23371840,7590,7650,7650,7520,3059