KissMeData/000230/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,183000,155660690,10010,10010,10010,10010,251
20231030,182900,155660690,10010,10010,10010,10010,0
20231030,182800,155660690,10010,10010,10010,10010,0
20231030,182700,155660690,10010,10010,10010,10010,0
20231030,182600,155660690,10010,10010,10010,10010,0
20231030,182500,155660690,10010,10010,10010,10010,0
20231030,182400,155660690,10010,10010,10010,10010,0
20231030,182300,155660690,10010,10010,10010,10010,0
20231030,182200,155660690,10010,10010,10010,10010,0
20231030,182100,155660690,10010,10010,10010,10010,0
20231030,182000,155660690,10010,10010,10010,10010,0
20231030,181900,155660690,10010,10010,10010,10010,0
20231030,181800,155660690,10010,10010,10010,10010,0
20231030,181700,155660690,10010,10010,10010,10010,0
20231030,181600,155660690,10010,10010,10010,10010,0
20231030,181500,155660690,10010,10010,10010,10010,0
20231030,181400,155660690,10010,10010,10010,10010,0
20231030,181300,155660690,10010,10010,10010,10010,0
20231030,181200,155660690,10010,10010,10010,10010,0
20231030,181100,155660690,10010,10010,10010,10010,0
20231030,181000,155660690,10010,10010,10010,10010,0
20231030,180900,155660690,10010,10010,10010,10010,0
20231030,180800,155660690,10010,10010,10010,10010,0
20231030,180700,155660690,10010,10010,10010,10010,0
20231030,180600,155660690,10010,10010,10010,10010,0
20231030,180500,155660690,10010,10010,10010,10010,0
20231030,180400,155660690,10010,10010,10010,10010,0
20231030,180300,155660690,10010,10010,10010,10010,0
20231030,180200,155660690,10010,10010,10010,10010,0
20231030,180100,155660690,10010,10010,10010,10010,0
20231030,180000,155660690,10010,10010,10010,10010,251
20231030,175900,155660690,10010,10010,10010,10010,0
20231030,175800,155660690,10010,10010,10010,10010,0
20231030,175700,155660690,10010,10010,10010,10010,0
20231030,175600,155660690,10010,10010,10010,10010,0
20231030,175500,155660690,10010,10010,10010,10010,0
20231030,175400,155660690,10010,10010,10010,10010,0
20231030,175300,155660690,10010,10010,10010,10010,0
20231030,175200,155660690,10010,10010,10010,10010,0
20231030,175100,155660690,10010,10010,10010,10010,0
20231030,175000,155660690,10010,10010,10010,10010,0
20231030,174900,155660690,10010,10010,10010,10010,0
20231030,174800,155660690,10010,10010,10010,10010,0
20231030,174700,155660690,10010,10010,10010,10010,0
20231030,174600,155660690,10010,10010,10010,10010,0
20231030,174500,155660690,10010,10010,10010,10010,0
20231030,174400,155660690,10010,10010,10010,10010,0
20231030,174300,155660690,10010,10010,10010,10010,0
20231030,174200,155660690,10010,10010,10010,10010,0
20231030,174100,155660690,10010,10010,10010,10010,0
20231030,174000,155660690,10010,10010,10010,10010,0
20231030,173900,155660690,10010,10010,10010,10010,0
20231030,173800,155660690,10010,10010,10010,10010,0
20231030,173700,155660690,10010,10010,10010,10010,0
20231030,173600,155660690,10010,10010,10010,10010,0
20231030,173500,155660690,10010,10010,10010,10010,0
20231030,173400,155660690,10010,10010,10010,10010,0
20231030,173300,155660690,10010,10010,10010,10010,0
20231030,173200,155660690,10010,10010,10010,10010,0
20231030,173100,155660690,10010,10010,10010,10010,0
20231030,173000,155660690,10010,10010,10010,10010,251
20231030,172900,155660690,10010,10010,10010,10010,0
20231030,172800,155660690,10010,10010,10010,10010,0
20231030,172700,155660690,10010,10010,10010,10010,0
20231030,172600,155660690,10010,10010,10010,10010,0
20231030,172500,155660690,10010,10010,10010,10010,0
20231030,172400,155660690,10010,10010,10010,10010,0
20231030,172300,155660690,10010,10010,10010,10010,0
20231030,172200,155660690,10010,10010,10010,10010,0
20231030,172100,155660690,10010,10010,10010,10010,0
20231030,172000,155660690,10010,10010,10010,10010,0
20231030,171900,155660690,10010,10010,10010,10010,0
20231030,171800,155660690,10010,10010,10010,10010,0
20231030,171700,155660690,10010,10010,10010,10010,0
20231030,171600,155660690,10010,10010,10010,10010,0
20231030,171500,155660690,10010,10010,10010,10010,0
20231030,171400,155660690,10010,10010,10010,10010,0
20231030,171300,155660690,10010,10010,10010,10010,0
20231030,171200,155660690,10010,10010,10010,10010,0
20231030,171100,155660690,10010,10010,10010,10010,0
20231030,171000,155660690,10010,10010,10010,10010,0
20231030,170900,155660690,10010,10010,10010,10010,0
20231030,170800,155660690,10010,10010,10010,10010,0
20231030,170700,155660690,10010,10010,10010,10010,0
20231030,170600,155660690,10010,10010,10010,10010,0
20231030,170500,155660690,10010,10010,10010,10010,0
20231030,170400,155660690,10010,10010,10010,10010,0
20231030,170300,155660690,10010,10010,10010,10010,0
20231030,170200,155660690,10010,10010,10010,10010,0
20231030,170100,155660690,10010,10010,10010,10010,0
20231030,170000,155660690,10010,10010,10010,10010,251
20231030,165900,155660690,10010,10010,10010,10010,0
20231030,165800,155660690,10010,10010,10010,10010,0
20231030,165700,155660690,10010,10010,10010,10010,0
20231030,165600,155660690,10010,10010,10010,10010,0
20231030,165500,155660690,10010,10010,10010,10010,0
20231030,165400,155660690,10010,10010,10010,10010,0
20231030,165300,155660690,10010,10010,10010,10010,0
20231030,165200,155660690,10010,10010,10010,10010,0
20231030,165100,155660690,10010,10010,10010,10010,0
20231030,165000,155660690,10010,10010,10010,10010,0
20231030,164900,155660690,10010,10010,10010,10010,0
20231030,164800,155660690,10010,10010,10010,10010,0
20231030,164700,155660690,10010,10010,10010,10010,0
20231030,164600,155660690,10010,10010,10010,10010,0
20231030,164500,155660690,10010,10010,10010,10010,0
20231030,164400,155660690,10010,10010,10010,10010,0
20231030,164300,155660690,10010,10010,10010,10010,0
20231030,164200,155660690,10010,10010,10010,10010,0
20231030,164100,155660690,10010,10010,10010,10010,0
20231030,164000,155660690,10010,10010,10010,10010,0
20231030,163900,155660690,10010,10010,10010,10010,0
20231030,163800,155660690,10010,10010,10010,10010,0
20231030,163700,155660690,10010,10010,10010,10010,0
20231030,163600,155660690,10010,10010,10010,10010,0
20231030,163500,155660690,10010,10010,10010,10010,0
20231030,163400,155660690,10010,10010,10010,10010,0
20231030,163300,155660690,10010,10010,10010,10010,0
20231030,163200,155660690,10010,10010,10010,10010,0
20231030,163100,155660690,10010,10010,10010,10010,0
20231030,163000,155660690,10010,10010,10010,10010,251
20231030,162900,155660690,10010,10010,10010,10010,0
20231030,162800,155660690,10010,10010,10010,10010,0
20231030,162700,155660690,10010,10010,10010,10010,0
20231030,162600,155660690,10010,10010,10010,10010,0
20231030,162500,155660690,10010,10010,10010,10010,0
20231030,162400,155660690,10010,10010,10010,10010,0
20231030,162300,155660690,10010,10010,10010,10010,0
20231030,162200,155660690,10010,10010,10010,10010,0
20231030,162100,155660690,10010,10010,10010,10010,0
20231030,162000,155660690,10010,10010,10010,10010,0
20231030,161900,155660690,10010,10010,10010,10010,0
20231030,161800,155660690,10010,10010,10010,10010,0
20231030,161700,155660690,10010,10010,10010,10010,0
20231030,161600,155660690,10010,10010,10010,10010,0
20231030,161500,155660690,10010,10010,10010,10010,0
20231030,161400,155660690,10010,10010,10010,10010,0
20231030,161300,155660690,10010,10010,10010,10010,0
20231030,161200,155660690,10010,10010,10010,10010,0
20231030,161100,155660690,10010,10010,10010,10010,0
20231030,161000,155660690,10010,10010,10010,10010,0
20231030,160900,155660690,10010,10010,10010,10010,0
20231030,160800,155660690,10010,10010,10010,10010,0
20231030,160700,155660690,10010,10010,10010,10010,0
20231030,160600,155660690,10010,10010,10010,10010,0
20231030,160500,155660690,10010,10010,10010,10010,0
20231030,160400,155660690,10010,10010,10010,10010,0
20231030,160300,155660690,10010,10010,10010,10010,0
20231030,160200,155660690,10010,10010,10010,10010,0
20231030,160100,155660690,10010,10010,10010,10010,0
20231030,160000,155660690,10010,10010,10010,10010,251
20231030,155900,155660690,10010,10010,10010,10010,0
20231030,155800,155660690,10010,10010,10010,10010,0
20231030,155700,155660690,10010,10010,10010,10010,0
20231030,155600,155660690,10010,10010,10010,10010,0
20231030,155500,155660690,10010,10010,10010,10010,0
20231030,155400,155660690,10010,10010,10010,10010,0
20231030,155300,155660690,10010,10010,10010,10010,0
20231030,155200,155660690,10010,10010,10010,10010,0
20231030,155100,155660690,10010,10010,10010,10010,0
20231030,155000,155660690,10010,10010,10010,10010,0
20231030,154900,155660690,10010,10010,10010,10010,0
20231030,154800,155660690,10010,10010,10010,10010,0
20231030,154700,155660690,10010,10010,10010,10010,0
20231030,154600,155660690,10010,10010,10010,10010,0
20231030,154500,155660690,10010,10010,10010,10010,0
20231030,154400,155660690,10010,10010,10010,10010,0
20231030,154300,155660690,10010,10010,10010,10010,0
20231030,154200,155660690,10010,10010,10010,10010,0
20231030,154100,155660690,10010,10010,10010,10010,0
20231030,154000,155660690,10010,10010,10010,10010,0
20231030,153900,155660690,10010,10010,10010,10010,0
20231030,153800,155660690,10010,10010,10010,10010,0
20231030,153700,155660690,10010,10010,10010,10010,0
20231030,153600,155660690,10010,10010,10010,10010,0
20231030,153500,155660690,10010,10010,10010,10010,0
20231030,153400,155660690,10010,10010,10010,10010,0
20231030,153300,155660690,10010,10010,10010,10010,0
20231030,153200,155660690,10010,10010,10010,10010,0
20231030,153100,155660690,10010,10010,10010,10010,0
20231030,153000,155660690,10010,10010,10010,10010,502
20231030,152900,153148180,10020,10020,10020,10020,0
20231030,152800,153148180,10020,10020,10020,10020,0
20231030,152700,153148180,10020,10020,10020,10020,0
20231030,152600,153148180,10020,10020,10020,10020,0
20231030,152500,153148180,10020,10020,10020,10020,0
20231030,152400,153148180,10020,10020,10020,10020,0
20231030,152300,153148180,10020,10020,10020,10020,0
20231030,152200,153148180,10020,10020,10020,10020,0
20231030,152100,153148180,10020,10020,10020,10020,0
20231030,152000,153148180,10020,10020,10020,10020,0
20231030,151900,153148180,10020,10020,10020,10020,22
20231030,151800,152927740,10020,10020,10020,10020,0
20231030,151700,152927740,10020,10020,10020,10020,2
20231030,151600,152907700,10020,10020,10020,10020,6
20231030,151500,152847580,10060,10060,10060,10060,0
20231030,151400,152847580,10060,10060,10060,10060,0
20231030,151300,152847580,10060,10060,10060,10060,0
20231030,151200,152847580,10060,10050,10060,10050,30
20231030,151100,152545790,10060,10040,10060,10040,14
20231030,151000,152405120,10050,10000,10050,10000,35
20231030,150900,152054110,9990,10000,10000,9990,154
20231030,150800,150514130,10000,10000,10000,10000,11
20231030,150700,150404130,10000,10000,10000,10000,5
20231030,150600,150354130,10000,10000,10000,10000,0
20231030,150500,150354130,10000,10000,10000,10000,15
20231030,150400,150204130,10000,10000,10000,10000,0
20231030,150300,150204130,10000,10000,10000,10000,60
20231030,150200,149604130,10010,10010,10010,10010,57
20231030,150100,149033560,10010,10010,10010,10010,200
20231030,150000,147031560,10010,10010,10010,10010,0
20231030,145900,147031560,10010,10050,10050,10010,27
20231030,145800,146761210,10030,10030,10030,10030,0
20231030,145700,146761210,10030,10030,10030,10030,0
20231030,145600,146761210,10030,10030,10030,10030,0
20231030,145500,146761210,10030,10050,10050,10030,21
20231030,145400,146550560,10040,10000,10040,10000,14
20231030,145300,146410190,10010,10010,10010,10010,276
20231030,145200,143647430,10010,10010,10010,10010,0
20231030,145100,143647430,10010,10010,10010,10010,5
20231030,145000,143597380,10010,10010,10010,10010,0
20231030,144900,143597380,10010,10010,10010,10010,0
20231030,144800,143597380,10010,10010,10010,10010,1
20231030,144700,143587370,10010,10010,10010,10010,0
20231030,144600,143587370,10010,10010,10010,10010,0
20231030,144500,143587370,10010,10010,10010,10010,0
20231030,144400,143587370,10010,10010,10010,10010,15
20231030,144300,143437220,10000,10010,10010,10000,20
20231030,144200,143237050,10010,10010,10010,10010,0
20231030,144100,143237050,10010,10010,10010,10010,41
20231030,144000,142826640,10040,10040,10040,10040,0
20231030,143900,142826640,10040,10040,10040,10040,0
20231030,143800,142826640,10040,10040,10040,10040,0
20231030,143700,142826640,10040,10040,10040,10040,137
20231030,143600,141451160,10040,10040,10040,10040,0
20231030,143500,141451160,10040,10040,10040,10040,0
20231030,143400,141451160,10040,10040,10040,10040,3
20231030,143300,141421040,10030,10030,10030,10030,392
20231030,143200,137489280,10030,10030,10030,10030,1
20231030,143100,137479250,10000,10000,10000,10000,5
20231030,143000,137429250,10000,10000,10000,10000,0
20231030,142900,137429250,10000,10000,10000,10000,0
20231030,142800,137429250,10000,10000,10000,10000,5
20231030,142700,137379250,10000,10000,10000,10000,0
20231030,142600,137379250,10000,10000,10000,10000,0
20231030,142500,137379250,10000,10000,10000,10000,0
20231030,142400,137379250,10000,10000,10000,10000,0
20231030,142300,137379250,10000,10000,10000,10000,0
20231030,142200,137379250,10000,10000,10000,10000,0
20231030,142100,137379250,10000,10000,10000,10000,34
20231030,142000,137039250,10000,10000,10000,10000,0
20231030,141900,137039250,10000,10000,10000,10000,7
20231030,141800,136969250,10010,10010,10010,10010,0
20231030,141700,136969250,10010,10010,10010,10010,0
20231030,141600,136969250,10010,10010,10010,10010,2
20231030,141500,136949230,10010,10010,10010,10010,0
20231030,141400,136949230,10010,10010,10010,10010,4
20231030,141300,136909190,10010,10010,10010,10010,0
20231030,141200,136909190,10010,10010,10010,10010,50
20231030,141100,136408690,10010,10010,10010,10010,10
20231030,141000,136308590,10010,10010,10010,10010,10
20231030,140900,136208490,10010,10010,10010,10010,140
20231030,140800,134807090,10010,10010,10010,10010,81
20231030,140700,133996280,10030,10030,10030,10030,0
20231030,140600,133996280,10030,10010,10030,10010,159
20231030,140500,132401810,10000,10000,10000,10000,0
20231030,140400,132401810,10000,10000,10000,10000,0
20231030,140300,132401810,10000,10000,10000,10000,0
20231030,140200,132401810,10000,10000,10000,10000,0
20231030,140100,132401810,10000,10000,10000,10000,0
20231030,140000,132401810,10000,10000,10000,10000,0
20231030,135900,132401810,10000,10000,10000,10000,0
20231030,135800,132401810,10000,10000,10000,10000,12
20231030,135700,132281810,10000,10000,10000,10000,0
20231030,135600,132281810,10000,10000,10000,10000,15
20231030,135500,132131810,10000,10000,10000,10000,1
20231030,135400,132121810,10000,10000,10000,10000,0
20231030,135300,132121810,10000,10000,10000,10000,144
20231030,135200,130681810,9990,9990,9990,9990,0
20231030,135100,130681810,9990,9990,9990,9990,0
20231030,135000,130681810,9990,9990,9990,9990,0
20231030,134900,130681810,9990,9990,9990,9990,0
20231030,134800,130681810,9990,9990,9990,9990,0
20231030,134700,130681810,9990,9990,9990,9990,0
20231030,134600,130681810,9990,9990,9990,9990,1
20231030,134500,130671820,9990,9990,9990,9990,0
20231030,134400,130671820,9990,9990,9990,9990,0
20231030,134300,130671820,9990,9990,9990,9990,1
20231030,134200,130661830,9990,9990,9990,9990,0
20231030,134100,130661830,9990,9990,9990,9990,0
20231030,134000,130661830,9990,9990,9990,9990,0
20231030,133900,130661830,9990,9990,9990,9990,0
20231030,133800,130661830,9990,9990,9990,9990,0
20231030,133700,130661830,9990,9990,9990,9990,100
20231030,133600,129662830,9990,9990,9990,9990,0
20231030,133500,129662830,9990,9990,9990,9990,0
20231030,133400,129662830,9990,9990,9990,9990,0
20231030,133300,129662830,9990,10030,10030,9980,517
20231030,133200,124491970,10020,10020,10020,10020,0
20231030,133100,124491970,10020,10020,10020,10020,0
20231030,133000,124491970,10020,10020,10020,10020,0
20231030,132900,124491970,10020,10020,10020,10020,0
20231030,132800,124491970,10020,10020,10020,10020,1
20231030,132700,124481950,10050,10050,10050,10050,16
20231030,132600,124321150,10080,10080,10080,10080,0
20231030,132500,124321150,10080,10080,10080,10080,0
20231030,132400,124321150,10080,10070,10080,10070,159
20231030,132300,122718540,10040,10040,10040,10040,0
20231030,132200,122718540,10040,10040,10040,10040,0
20231030,132100,122718540,10040,10040,10040,10040,0
20231030,132000,122718540,10040,10040,10040,10040,0
20231030,131900,122718540,10040,10040,10040,10040,0
20231030,131800,122718540,10040,10040,10040,10040,0
20231030,131700,122718540,10040,10040,10040,10040,0
20231030,131600,122718540,10040,10040,10040,10040,0
20231030,131500,122718540,10040,10040,10040,10040,0
20231030,131400,122718540,10040,10040,10040,10040,0
20231030,131300,122718540,10040,10040,10040,10040,0
20231030,131200,122718540,10040,10040,10040,10040,0
20231030,131100,122718540,10040,10040,10040,10040,0
20231030,131000,122718540,10040,10040,10040,10040,0
20231030,130900,122718540,10040,10040,10040,10040,0
20231030,130800,122718540,10040,10040,10040,10030,508
20231030,130700,117618300,10040,10040,10040,10040,0
20231030,130600,117618300,10040,10040,10040,10040,0
20231030,130500,117618300,10040,10040,10040,10040,0
20231030,130400,117618300,10040,10040,10040,10040,0
20231030,130300,117618300,10040,10040,10040,10040,22
20231030,130200,117397420,10040,10040,10040,10040,0
20231030,130100,117397420,10040,10040,10040,10040,0
20231030,130000,117397420,10040,10040,10040,10040,0
20231030,125900,117397420,10040,10040,10040,10040,0
20231030,125800,117397420,10040,10040,10040,10040,0
20231030,125700,117397420,10040,10040,10040,10040,2
20231030,125600,117377340,10040,10040,10040,10040,0
20231030,125500,117377340,10040,10040,10040,10040,0
20231030,125400,117377340,10040,10040,10040,10040,0
20231030,125300,117377340,10040,10040,10040,10040,0
20231030,125200,117377340,10040,10040,10040,10040,2
20231030,125100,117357260,10040,10040,10040,10040,10
20231030,125000,117256860,10040,10040,10040,10040,100
20231030,124900,116252860,10040,10040,10040,10040,4
20231030,124800,116212700,10040,10040,10040,10040,0
20231030,124700,116212700,10040,10040,10040,10040,2
20231030,124600,116192620,10050,10050,10050,10050,1
20231030,124500,116182570,10060,10070,10070,10060,2
20231030,124400,116162440,10080,10080,10080,10080,1
20231030,124300,116152360,10030,10030,10030,10030,0
20231030,124200,116152360,10030,10030,10030,10030,0
20231030,124100,116152360,10030,10030,10030,10030,0
20231030,124000,116152360,10030,10030,10030,10030,0
20231030,123900,116152360,10030,10030,10030,10030,0
20231030,123800,116152360,10030,10030,10030,10030,0
20231030,123700,116152360,10030,10030,10030,10030,0
20231030,123600,116152360,10030,10030,10030,10030,0
20231030,123500,116152360,10030,10030,10030,10030,0
20231030,123400,116152360,10030,10030,10030,10030,30
20231030,123300,115851460,10030,10030,10030,10030,0
20231030,123200,115851460,10030,10030,10030,10030,0
20231030,123100,115851460,10030,10030,10030,10030,367
20231030,123000,112170450,10080,10080,10080,10080,4
20231030,122900,112130130,10050,10050,10050,10050,15
20231030,122800,111979380,10070,10070,10070,10070,1
20231030,122700,111969310,10070,10070,10070,10070,153
20231030,122600,110428600,10060,10060,10060,10060,111
20231030,122500,109311940,10060,10060,10060,10060,20
20231030,122400,109110740,10050,10050,10050,10050,0
20231030,122300,109110740,10050,10050,10050,10050,2
20231030,122200,109090640,10030,10030,10030,10030,0
20231030,122100,109090640,10030,10030,10030,10030,0
20231030,122000,109090640,10030,10030,10030,10030,0
20231030,121900,109090640,10030,10030,10030,10030,0
20231030,121800,109090640,10030,10030,10030,10030,0
20231030,121700,109090640,10030,10030,10030,10030,0
20231030,121600,109090640,10030,10030,10030,10030,1
20231030,121500,109080610,10030,10040,10040,10030,9
20231030,121400,108990320,10050,10050,10050,10050,0
20231030,121300,108990320,10050,10050,10050,10050,0
20231030,121200,108990320,10050,10050,10050,10050,2
20231030,121100,108970220,10030,10030,10030,10030,0
20231030,121000,108970220,10030,10030,10030,10030,9
20231030,120900,108879950,10030,10030,10030,10030,4
20231030,120800,108839830,10030,10030,10030,10030,2
20231030,120700,108819770,10020,10020,10020,10020,0
20231030,120600,108819770,10020,10020,10020,10020,18
20231030,120500,108639410,10020,10020,10020,10020,0
20231030,120400,108639410,10020,10020,10020,10020,9
20231030,120300,108549230,10070,10070,10070,10070,0
20231030,120200,108549230,10070,10070,10070,10070,0
20231030,120100,108549230,10070,10070,10070,10070,0
20231030,120000,108549230,10070,10070,10070,10070,0
20231030,115900,108549230,10070,10070,10070,10070,0
20231030,115800,108549230,10070,10070,10070,10070,0
20231030,115700,108549230,10070,10070,10070,10070,0
20231030,115600,108549230,10070,10070,10070,10070,0
20231030,115500,108549230,10070,10070,10070,10070,2
20231030,115400,108529090,10070,10070,10070,10070,0
20231030,115300,108529090,10070,10070,10070,10070,0
20231030,115200,108529090,10070,10070,10070,10070,5
20231030,115100,108478740,10080,10080,10080,10080,0
20231030,115000,108478740,10080,10080,10080,10080,0
20231030,114900,108478740,10080,10080,10080,10080,0
20231030,114800,108478740,10080,10080,10080,10080,0
20231030,114700,108478740,10080,10080,10080,10080,0
20231030,114600,108478740,10080,10080,10080,10080,0
20231030,114500,108478740,10080,10080,10080,10080,0
20231030,114400,108478740,10080,10080,10080,10080,0
20231030,114300,108478740,10080,10080,10080,10080,0
20231030,114200,108478740,10080,10080,10080,10080,0
20231030,114100,108478740,10080,10080,10080,10080,5
20231030,114000,108428340,10080,10080,10080,10080,1
20231030,113900,108418260,10010,10010,10010,10010,0
20231030,113800,108418260,10010,10010,10010,10010,0
20231030,113700,108418260,10010,10010,10010,10010,0
20231030,113600,108418260,10010,10010,10010,10010,0
20231030,113500,108418260,10010,10010,10010,10010,0
20231030,113400,108418260,10010,10010,10010,10010,0
20231030,113300,108418260,10010,10010,10010,10010,0
20231030,113200,108418260,10010,10010,10010,10010,5
20231030,113100,108368210,10010,10010,10010,10010,111
20231030,113000,107257100,10010,10010,10010,10010,7
20231030,112900,107187030,10030,10030,10030,10030,0
20231030,112800,107187030,10030,10030,10030,10030,0
20231030,112700,107187030,10030,10030,10030,10030,5
20231030,112600,107136880,10050,10070,10070,10050,52
20231030,112500,106614240,10100,10100,10100,10100,0
20231030,112400,106614240,10100,10100,10100,10100,0
20231030,112300,106614240,10100,10100,10100,10100,0
20231030,112200,106614240,10100,10100,10100,10100,0
20231030,112100,106614240,10100,10100,10100,10100,0
20231030,112000,106614240,10100,10100,10100,10100,1
20231030,111900,106604140,10100,10100,10100,10100,4
20231030,111800,106563740,10100,10100,10100,10100,0
20231030,111700,106563740,10100,10100,10100,10100,1
20231030,111600,106553640,10100,10100,10100,10100,1
20231030,111500,106543540,10100,10110,10110,10100,31
20231030,111400,106230230,10110,10110,10110,10110,0
20231030,111300,106230230,10110,10110,10110,10110,1
20231030,111200,106220120,10140,10140,10140,10140,0
20231030,111100,106220120,10140,10140,10140,10140,0
20231030,111000,106220120,10140,10140,10140,10140,1
20231030,110900,106209980,10140,10140,10140,10140,1
20231030,110800,106199840,10150,10150,10150,10150,0
20231030,110700,106199840,10150,10150,10150,10150,0
20231030,110600,106199840,10150,10150,10150,10150,0
20231030,110500,106199840,10150,10150,10150,10150,0
20231030,110400,106199840,10150,10150,10150,10150,17
20231030,110300,106027290,10150,10140,10150,10140,296
20231030,110200,103024090,10100,10100,10100,10100,0
20231030,110100,103024090,10100,10100,10100,10100,51
20231030,110000,102508990,10130,10130,10130,10130,0
20231030,105900,102508990,10130,10130,10130,10130,0
20231030,105800,102508990,10130,10130,10130,10130,0
20231030,105700,102508990,10130,10130,10130,10130,0
20231030,105600,102508990,10130,10130,10130,10130,39
20231030,105500,102113920,10130,10130,10130,10130,136
20231030,105400,100736240,10100,10100,10100,10100,351
20231030,105300,97191140,10100,10100,10100,10100,100
20231030,105200,96181140,10100,10100,10100,10100,1233
20231030,105100,83727840,10130,10130,10130,10130,0
20231030,105000,83727840,10130,10130,10130,10130,0
20231030,104900,83727840,10130,10130,10130,10130,436
20231030,104800,79311160,10130,10130,10130,10130,128
20231030,104700,78014520,10130,10150,10150,10130,495
20231030,104600,72998700,10150,10150,10150,10150,150
20231030,104500,71476200,10150,10150,10150,10150,50
20231030,104400,70968700,10150,10150,10150,10140,86
20231030,104300,70095860,10150,10140,10150,10140,58
20231030,104200,69507250,10140,10130,10140,10130,96
20231030,104100,68534240,10130,10130,10130,10130,0
20231030,104000,68534240,10130,10130,10130,10130,0
20231030,103900,68534240,10130,10130,10130,10130,0
20231030,103800,68534240,10130,10130,10130,10130,0
20231030,103700,68534240,10130,10130,10130,10130,50
20231030,103600,68027740,10130,10130,10130,10130,0
20231030,103500,68027740,10130,10110,10130,10100,267
20231030,103400,65330230,10100,10100,10100,10100,7
20231030,103300,65259530,10100,10080,10100,10080,44
20231030,103200,64815520,10080,10080,10080,10080,1
20231030,103100,64805440,10050,10050,10050,10050,10
20231030,103000,64704940,10050,10050,10050,10050,140
20231030,102900,63297940,10050,10030,10050,10030,28
20231030,102800,63017040,10030,10010,10030,10010,205
20231030,102700,60961970,10020,10030,10030,10020,10
20231030,102600,60861730,10030,10030,10030,10030,0
20231030,102500,60861730,10030,10030,10030,10030,180
20231030,102400,59056330,10020,10020,10020,10020,0
20231030,102300,59056330,10020,10020,10020,10020,0
20231030,102200,59056330,10020,10020,10020,10020,0
20231030,102100,59056330,10020,10020,10030,10020,25
20231030,102000,58805600,10020,10020,10020,10020,1
20231030,101900,58795580,9990,10000,10000,9990,30
20231030,101800,58495860,10030,10040,10040,10030,25
20231030,101700,58244870,10030,10030,10030,10030,5
20231030,101600,58194720,10030,10030,10030,10030,0
20231030,101500,58194720,10030,10030,10030,10030,6
20231030,101400,58134540,9990,9970,9990,9970,116
20231030,101300,56976700,9960,9960,9960,9960,1
20231030,101200,56966740,9970,9970,9970,9970,31
20231030,101100,56657670,9970,9990,9990,9970,11
20231030,101000,56547800,9970,9960,9970,9950,335
20231030,100900,53210920,9990,9990,9990,9990,1
20231030,100800,53200930,9990,9990,9990,9990,1
20231030,100700,53190940,9990,9990,9990,9990,0
20231030,100600,53190940,9990,9990,9990,9990,1
20231030,100500,53180950,9990,9990,9990,9990,5
20231030,100400,53131000,9990,9990,9990,9990,2
20231030,100300,53111020,10030,10030,10030,10030,338
20231030,100200,49720880,10030,10030,10040,10030,92
20231030,100100,48798070,10030,10030,10030,10030,455
20231030,100000,44234420,10030,10030,10030,10030,7
20231030,095900,44164210,10030,10030,10030,10030,100
20231030,095800,43161210,10030,10030,10030,10030,10
20231030,095700,43060910,10030,10030,10030,10030,0
20231030,095600,43060910,10030,10030,10050,10030,12
20231030,095500,42940390,10030,10030,10030,10030,1
20231030,095400,42930360,10030,10000,10030,10000,427
20231030,095300,38655790,9990,9990,10000,9990,142
20231030,095200,37237000,9990,9990,9990,9990,0
20231030,095100,37237000,9990,9990,9990,9990,0
20231030,095000,37237000,9990,9990,9990,9990,0
20231030,094900,37237000,9990,9990,9990,9990,3
20231030,094800,37207030,9950,9950,9950,9950,91
20231030,094700,36301580,9950,9950,9950,9950,0
20231030,094600,36301580,9950,9950,9950,9950,0
20231030,094500,36301580,9950,9950,9950,9940,11
20231030,094400,36192180,9960,9960,9960,9960,0
20231030,094300,36192180,9960,9960,9960,9960,13
20231030,094200,36062700,9960,9960,9960,9960,0
20231030,094100,36062700,9960,9960,9960,9960,0
20231030,094000,36062700,9960,9960,9960,9960,2
20231030,093900,36042780,9960,9960,9960,9960,0
20231030,093800,36042780,9960,10020,10020,9960,28
20231030,093700,35763470,10020,10020,10020,10020,1
20231030,093600,35753450,10030,10030,10030,10030,1
20231030,093500,35743420,10010,10000,10020,10000,387
20231030,093400,31869690,10000,10000,10000,10000,10
20231030,093300,31769690,10000,10000,10000,10000,1
20231030,093200,31759690,9900,9900,9900,9900,0
20231030,093100,31759690,9900,9900,9900,9900,0
20231030,093000,31759690,9900,9900,9900,9900,0
20231030,092900,31759690,9900,9900,9900,9900,0
20231030,092800,31759690,9900,9910,9910,9900,207
20231030,092700,29709640,9900,9900,9900,9900,0
20231030,092600,29709640,9900,9900,9900,9900,0
20231030,092500,29709640,9900,9900,9900,9900,0
20231030,092400,29709640,9900,9970,9970,9900,500
20231030,092300,24750960,10000,10000,10000,10000,0
20231030,092200,24750960,10000,10000,10000,10000,0
20231030,092100,24750960,10000,9990,10000,9990,186
20231030,092000,22891970,9990,10000,10000,9990,18
20231030,091900,22712000,9990,9950,9990,9950,434
20231030,091800,18384460,9900,9950,9950,9900,107
20231030,091700,17321920,9950,9950,9950,9950,9
20231030,091600,17232370,9950,9950,9950,9950,0
20231030,091500,17232370,9950,9950,9950,9950,0
20231030,091400,17232370,9950,9950,9950,9950,1
20231030,091300,17222420,9900,9910,9910,9900,11
20231030,091200,17113480,9960,9960,9960,9960,1
20231030,091100,17103520,9900,9910,9910,9900,304
20231030,091000,14091830,9910,9910,9910,9910,0
20231030,090900,14091830,9910,9910,9910,9910,37
20231030,090800,13725160,9900,9900,9900,9890,89
20231030,090700,12844710,9900,9910,9910,9900,234
20231030,090600,10527820,9900,9900,9900,9900,0
20231030,090500,10527820,9900,9900,9900,9900,0
20231030,090400,10527820,9900,9920,9920,9900,234
20231030,090300,8208760,9910,9910,9910,9910,5
20231030,090200,8159210,9940,9890,9940,9890,713
20231030,090100,1078340,9890,9900,9900,9890,87
20231030,090000,217210,9870,9870,9870,9870,21