KissMeData/000860/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,183200,269024230,19980,19980,19980,19980,20
20231030,183100,269024230,19980,19980,19980,19980,0
20231030,183000,269024230,19980,19980,19980,19980,0
20231030,182900,269024230,19980,19980,19980,19980,0
20231030,182800,269024230,19980,19980,19980,19980,0
20231030,182700,269024230,19980,19980,19980,19980,0
20231030,182600,269024230,19980,19980,19980,19980,0
20231030,182500,269024230,19980,19980,19980,19980,0
20231030,182400,269024230,19980,19980,19980,19980,0
20231030,182300,269024230,19980,19980,19980,19980,0
20231030,182200,269024230,19980,19980,19980,19980,0
20231030,182100,269024230,19980,19980,19980,19980,0
20231030,182000,269024230,19980,19980,19980,19980,0
20231030,181900,269024230,19980,19980,19980,19980,0
20231030,181800,269024230,19980,19980,19980,19980,0
20231030,181700,269024230,19980,19980,19980,19980,0
20231030,181600,269024230,19980,19980,19980,19980,0
20231030,181500,269024230,19980,19980,19980,19980,0
20231030,181400,269024230,19980,19980,19980,19980,0
20231030,181300,269024230,19980,19980,19980,19980,0
20231030,181200,269024230,19980,19980,19980,19980,0
20231030,181100,269024230,19980,19980,19980,19980,0
20231030,181000,269024230,19980,19980,19980,19980,0
20231030,180900,269024230,19980,19980,19980,19980,0
20231030,180800,269024230,19980,19980,19980,19980,0
20231030,180700,269024230,19980,19980,19980,19980,0
20231030,180600,269024230,19980,19980,19980,19980,0
20231030,180500,269024230,19980,19980,19980,19980,0
20231030,180400,269024230,19980,19980,19980,19980,0
20231030,180300,269024230,19980,19980,19980,19980,0
20231030,180200,269024230,19980,19980,19980,19980,20
20231030,180100,269024230,19980,19980,19980,19980,0
20231030,180000,269024230,19980,19980,19980,19980,0
20231030,175900,269024230,19980,19980,19980,19980,0
20231030,175800,269024230,19980,19980,19980,19980,0
20231030,175700,269024230,19980,19980,19980,19980,0
20231030,175600,269024230,19980,19980,19980,19980,0
20231030,175500,269024230,19980,19980,19980,19980,0
20231030,175400,269024230,19980,19980,19980,19980,0
20231030,175300,269024230,19980,19980,19980,19980,0
20231030,175200,269024230,19980,19980,19980,19980,0
20231030,175100,269024230,19980,19980,19980,19980,0
20231030,175000,269024230,19980,19980,19980,19980,0
20231030,174900,269024230,19980,19980,19980,19980,0
20231030,174800,269024230,19980,19980,19980,19980,0
20231030,174700,269024230,19980,19980,19980,19980,0
20231030,174600,269024230,19980,19980,19980,19980,0
20231030,174500,269024230,19980,19980,19980,19980,0
20231030,174400,269024230,19980,19980,19980,19980,0
20231030,174300,269024230,19980,19980,19980,19980,0
20231030,174200,269024230,19980,19980,19980,19980,0
20231030,174100,269024230,19980,19980,19980,19980,0
20231030,174000,269024230,19980,19980,19980,19980,0
20231030,173900,269024230,19980,19980,19980,19980,0
20231030,173800,269024230,19980,19980,19980,19980,0
20231030,173700,269024230,19980,19980,19980,19980,0
20231030,173600,269024230,19980,19980,19980,19980,0
20231030,173500,269024230,19980,19980,19980,19980,0
20231030,173400,269024230,19980,19980,19980,19980,0
20231030,173300,269024230,19980,19980,19980,19980,0
20231030,173200,269024230,19980,19980,19980,19980,20
20231030,173100,269024230,19980,19980,19980,19980,0
20231030,173000,269024230,19980,19980,19980,19980,0
20231030,172900,269024230,19980,19980,19980,19980,0
20231030,172800,269024230,19980,19980,19980,19980,0
20231030,172700,269024230,19980,19980,19980,19980,0
20231030,172600,269024230,19980,19980,19980,19980,0
20231030,172500,269024230,19980,19980,19980,19980,0
20231030,172400,269024230,19980,19980,19980,19980,0
20231030,172300,269024230,19980,19980,19980,19980,0
20231030,172200,269024230,19980,19980,19980,19980,0
20231030,172100,269024230,19980,19980,19980,19980,0
20231030,172000,269024230,19980,19980,19980,19980,0
20231030,171900,269024230,19980,19980,19980,19980,0
20231030,171800,269024230,19980,19980,19980,19980,0
20231030,171700,269024230,19980,19980,19980,19980,0
20231030,171600,269024230,19980,19980,19980,19980,0
20231030,171500,269024230,19980,19980,19980,19980,0
20231030,171400,269024230,19980,19980,19980,19980,0
20231030,171300,269024230,19980,19980,19980,19980,0
20231030,171200,269024230,19980,19980,19980,19980,0
20231030,171100,269024230,19980,19980,19980,19980,0
20231030,171000,269024230,19980,19980,19980,19980,0
20231030,170900,269024230,19980,19980,19980,19980,0
20231030,170800,269024230,19980,19980,19980,19980,0
20231030,170700,269024230,19980,19980,19980,19980,0
20231030,170600,269024230,19980,19980,19980,19980,0
20231030,170500,269024230,19980,19980,19980,19980,0
20231030,170400,269024230,19980,19980,19980,19980,0
20231030,170300,269024230,19980,19980,19980,19980,0
20231030,170200,269024230,19980,19980,19980,19980,20
20231030,170100,269024230,19980,19980,19980,19980,0
20231030,170000,269024230,19980,19980,19980,19980,0
20231030,165900,269024230,19980,19980,19980,19980,0
20231030,165800,269024230,19980,19980,19980,19980,0
20231030,165700,269024230,19980,19980,19980,19980,0
20231030,165600,269024230,19980,19980,19980,19980,0
20231030,165500,269024230,19980,19980,19980,19980,0
20231030,165400,269024230,19980,19980,19980,19980,0
20231030,165300,269024230,19980,19980,19980,19980,0
20231030,165200,269024230,19980,19980,19980,19980,0
20231030,165100,269024230,19980,19980,19980,19980,0
20231030,165000,269024230,19980,19980,19980,19980,0
20231030,164900,269024230,19980,19980,19980,19980,0
20231030,164800,269024230,19980,19980,19980,19980,0
20231030,164700,269024230,19980,19980,19980,19980,0
20231030,164600,269024230,19980,19980,19980,19980,0
20231030,164500,269024230,19980,19980,19980,19980,0
20231030,164400,269024230,19980,19980,19980,19980,0
20231030,164300,269024230,19980,19980,19980,19980,0
20231030,164200,269024230,19980,19980,19980,19980,0
20231030,164100,269024230,19980,19980,19980,19980,0
20231030,164000,269024230,19980,19980,19980,19980,0
20231030,163900,269024230,19980,19980,19980,19980,0
20231030,163800,269024230,19980,19980,19980,19980,0
20231030,163700,269024230,19980,19980,19980,19980,0
20231030,163600,269024230,19980,19980,19980,19980,0
20231030,163500,269024230,19980,19980,19980,19980,0
20231030,163400,269024230,19980,19980,19980,19980,0
20231030,163300,269024230,19980,19980,19980,19980,0
20231030,163200,269024230,19980,19980,19980,19980,20
20231030,163100,269024230,19980,19980,19980,19980,0
20231030,163000,269024230,19980,19980,19980,19980,0
20231030,162900,269024230,19980,19980,19980,19980,0
20231030,162800,269024230,19980,19980,19980,19980,0
20231030,162700,269024230,19980,19980,19980,19980,0
20231030,162600,269024230,19980,19980,19980,19980,0
20231030,162500,269024230,19980,19980,19980,19980,0
20231030,162400,269024230,19980,19980,19980,19980,0
20231030,162300,269024230,19980,19980,19980,19980,0
20231030,162200,269024230,19980,19980,19980,19980,0
20231030,162100,269024230,19980,19980,19980,19980,0
20231030,162000,269024230,19980,19980,19980,19980,0
20231030,161900,269024230,19980,19980,19980,19980,0
20231030,161800,269024230,19980,19980,19980,19980,0
20231030,161700,269024230,19980,19980,19980,19980,0
20231030,161600,269024230,19980,19980,19980,19980,0
20231030,161500,269024230,19980,19980,19980,19980,0
20231030,161400,269024230,19980,19980,19980,19980,0
20231030,161300,269024230,19980,19980,19980,19980,0
20231030,161200,269024230,19980,19980,19980,19980,0
20231030,161100,269024230,19980,19980,19980,19980,0
20231030,161000,269024230,19980,19980,19980,19980,0
20231030,160900,269024230,19980,19980,19980,19980,0
20231030,160800,269024230,19980,19980,19980,19980,0
20231030,160700,269024230,19980,19980,19980,19980,0
20231030,160600,269024230,19980,19980,19980,19980,0
20231030,160500,269024230,19980,19980,19980,19980,0
20231030,160400,269024230,19980,19980,19980,19980,0
20231030,160300,269024230,19980,19980,19980,19980,0
20231030,160200,269024230,19980,19980,19980,19980,20
20231030,160100,269024230,19980,19980,19980,19980,0
20231030,160000,269024230,19980,19980,19980,19980,0
20231030,155900,269024230,19980,19980,19980,19980,0
20231030,155800,269024230,19980,19980,19980,19980,0
20231030,155700,269024230,19980,19980,19980,19980,0
20231030,155600,269024230,19980,19980,19980,19980,0
20231030,155500,269024230,19980,19980,19980,19980,0
20231030,155400,269024230,19980,19980,19980,19980,0
20231030,155300,269024230,19980,19980,19980,19980,0
20231030,155200,269024230,19980,19980,19980,19980,0
20231030,155100,269024230,19980,19980,19980,19980,0
20231030,155000,269024230,19980,19980,19980,19980,0
20231030,154900,269024230,19980,19980,19980,19980,0
20231030,154800,269024230,19980,19980,19980,19980,0
20231030,154700,269024230,19980,19980,19980,19980,0
20231030,154600,269024230,19980,19980,19980,19980,0
20231030,154500,269024230,19980,19980,19980,19980,0
20231030,154400,269024230,19980,19980,19980,19980,0
20231030,154300,269024230,19980,19980,19980,19980,0
20231030,154200,269024230,19980,19980,19980,19980,0
20231030,154100,269024230,19980,19980,19980,19980,0
20231030,154000,269024230,19980,19980,19980,19980,0
20231030,153900,269024230,19980,19980,19980,19980,0
20231030,153800,269024230,19980,19980,19980,19980,0
20231030,153700,269024230,19980,19980,19980,19980,0
20231030,153600,269024230,19980,19980,19980,19980,0
20231030,153500,269024230,19980,19980,19980,19980,0
20231030,153400,269024230,19980,19980,19980,19980,0
20231030,153300,269024230,19980,19980,19980,19980,0
20231030,153200,269024230,19980,19980,19980,19980,20
20231030,153100,269024230,19980,19980,19980,19980,0
20231030,153000,269024230,19980,19980,19980,19980,20
20231030,152900,268624630,19950,19950,19950,19950,0
20231030,152800,268624630,19950,19950,19950,19950,0
20231030,152700,268624630,19950,19950,19950,19950,0
20231030,152600,268624630,19950,19950,19950,19950,0
20231030,152500,268624630,19950,19950,19950,19950,0
20231030,152400,268624630,19950,19950,19950,19950,0
20231030,152300,268624630,19950,19950,19950,19950,0
20231030,152200,268624630,19950,19950,19950,19950,0
20231030,152100,268624630,19950,19950,19950,19950,0
20231030,152000,268624630,19950,19950,19950,19950,0
20231030,151900,268624630,19950,19950,19950,19950,0
20231030,151800,268624630,19950,19950,19950,19950,1000
20231030,151700,248674630,19980,19980,19980,19980,0
20231030,151600,248674630,19980,19980,19980,19980,0
20231030,151500,248674630,19980,19980,19980,19980,0
20231030,151400,248674630,19980,19980,19980,19980,0
20231030,151300,248674630,19980,19980,19980,19980,42
20231030,151200,247835470,19970,19970,19970,19970,0
20231030,151100,247835470,19970,19970,19970,19970,1
20231030,151000,247815500,19970,19980,19980,19970,7
20231030,150900,247675650,19990,19990,19990,19990,25
20231030,150800,247175900,19990,19990,19990,19990,0
20231030,150700,247175900,19990,19990,19990,19990,0
20231030,150600,247175900,19990,19990,19990,19990,0
20231030,150500,247175900,19990,19990,19990,19990,0
20231030,150400,247175900,19990,19990,19990,19990,0
20231030,150300,247175900,19990,19990,19990,19990,0
20231030,150200,247175900,19990,19990,19990,19990,0
20231030,150100,247175900,19990,19990,19990,19990,0
20231030,150000,247175900,19990,19990,19990,19990,0
20231030,145900,247175900,19990,19990,19990,19990,0
20231030,145800,247175900,19990,19990,19990,19990,0
20231030,145700,247175900,19990,19990,19990,19990,0
20231030,145600,247175900,19990,19990,19990,19990,0
20231030,145500,247175900,19990,19990,19990,19990,0
20231030,145400,247175900,19990,19990,19990,19990,0
20231030,145300,247175900,19990,19990,19990,19990,0
20231030,145200,247175900,19990,19990,19990,19990,0
20231030,145100,247175900,19990,19990,19990,19990,0
20231030,145000,247175900,19990,19990,19990,19990,0
20231030,144900,247175900,19990,19990,19990,19990,0
20231030,144800,247175900,19990,19990,19990,19990,0
20231030,144700,247175900,19990,19990,19990,19990,0
20231030,144600,247175900,19990,19990,19990,19990,0
20231030,144500,247175900,19990,19990,19990,19990,0
20231030,144400,247175900,19990,19990,19990,19990,0
20231030,144300,247175900,19990,19990,19990,19990,0
20231030,144200,247175900,19990,19990,19990,19990,0
20231030,144100,247175900,19990,19990,19990,19990,0
20231030,144000,247175900,19990,19990,19990,19990,0
20231030,143900,247175900,19990,19990,19990,19990,0
20231030,143800,247175900,19990,19990,19990,19990,0
20231030,143700,247175900,19990,19990,19990,19990,0
20231030,143600,247175900,19990,19990,19990,19990,0
20231030,143500,247175900,19990,19990,19990,19990,1
20231030,143400,247155910,19990,19990,19990,19990,0
20231030,143300,247155910,19990,19990,19990,19990,0
20231030,143200,247155910,19990,19990,19990,19990,0
20231030,143100,247155910,19990,19990,19990,19990,0
20231030,143000,247155910,19990,19990,19990,19990,0
20231030,142900,247155910,19990,19990,19990,19990,0
20231030,142800,247155910,19990,19990,19990,19990,0
20231030,142700,247155910,19990,19990,19990,19990,0
20231030,142600,247155910,19990,19990,19990,19990,42
20231030,142500,246316330,19990,19990,19990,19990,0
20231030,142400,246316330,19990,19990,19990,19990,0
20231030,142300,246316330,19990,19990,19990,19990,1
20231030,142200,246296340,20000,20000,20000,20000,2
20231030,142100,246256340,20000,20000,20000,20000,0
20231030,142000,246256340,20000,20000,20000,20000,0
20231030,141900,246256340,20000,20000,20000,20000,0
20231030,141800,246256340,20000,20000,20000,20000,0
20231030,141700,246256340,20000,20000,20000,20000,0
20231030,141600,246256340,20000,20000,20000,20000,0
20231030,141500,246256340,20000,20000,20000,20000,0
20231030,141400,246256340,20000,20000,20000,20000,0
20231030,141300,246256340,20000,20000,20000,20000,0
20231030,141200,246256340,20000,20000,20000,20000,0
20231030,141100,246256340,20000,20000,20000,20000,0
20231030,141000,246256340,20000,20000,20000,20000,0
20231030,140900,246256340,20000,20000,20000,20000,0
20231030,140800,246256340,20000,20000,20000,20000,0
20231030,140700,246256340,20000,20000,20000,20000,0
20231030,140600,246256340,20000,20000,20000,20000,745
20231030,140500,231356340,19990,19990,19990,19990,0
20231030,140400,231356340,19990,19990,19990,19990,0
20231030,140300,231356340,19990,19990,19990,19990,99
20231030,140200,229377330,19990,19990,19990,19990,0
20231030,140100,229377330,19990,19990,19990,19990,5
20231030,140000,229277380,20000,20000,20000,20000,0
20231030,135900,229277380,20000,20000,20000,20000,0
20231030,135800,229277380,20000,20000,20000,20000,2
20231030,135700,229237380,20000,20000,20000,20000,0
20231030,135600,229237380,20000,20000,20000,20000,0
20231030,135500,229237380,20000,20000,20000,20000,0
20231030,135400,229237380,20000,20000,20000,20000,0
20231030,135300,229237380,20000,20000,20000,20000,0
20231030,135200,229237380,20000,20000,20000,20000,19
20231030,135100,228857380,20000,20000,20000,20000,0
20231030,135000,228857380,20000,20000,20000,20000,0
20231030,134900,228857380,20000,20000,20000,20000,0
20231030,134800,228857380,20000,20000,20000,20000,0
20231030,134700,228857380,20000,20000,20000,20000,0
20231030,134600,228857380,20000,19990,20000,19990,100
20231030,134500,226857810,19980,19980,19980,19980,0
20231030,134400,226857810,19980,19980,19980,19980,0
20231030,134300,226857810,19980,19980,19980,19980,0
20231030,134200,226857810,19980,19980,19980,19980,0
20231030,134100,226857810,19980,19980,19980,19980,0
20231030,134000,226857810,19980,19980,19980,19980,0
20231030,133900,226857810,19980,19980,19980,19980,0
20231030,133800,226857810,19980,19980,19980,19980,0
20231030,133700,226857810,19980,19980,19980,19980,0
20231030,133600,226857810,19980,19980,19980,19980,0
20231030,133500,226857810,19980,19980,19980,19980,0
20231030,133400,226857810,19980,19980,19980,19980,51
20231030,133300,225838830,19990,19990,19990,19990,0
20231030,133200,225838830,19990,19990,19990,19990,0
20231030,133100,225838830,19990,19990,19990,19990,0
20231030,133000,225838830,19990,19990,19990,19990,0
20231030,132900,225838830,19990,19990,19990,19990,0
20231030,132800,225838830,19990,19990,19990,19990,0
20231030,132700,225838830,19990,19990,19990,19990,0
20231030,132600,225838830,19990,19990,19990,19990,0
20231030,132500,225838830,19990,19990,19990,19990,0
20231030,132400,225838830,19990,19990,19990,19990,0
20231030,132300,225838830,19990,19990,19990,19990,0
20231030,132200,225838830,19990,19990,19990,19990,0
20231030,132100,225838830,19990,19990,19990,19990,0
20231030,132000,225838830,19990,19990,19990,19990,10
20231030,131900,225638930,20000,20000,20000,20000,0
20231030,131800,225638930,20000,20000,20000,20000,0
20231030,131700,225638930,20000,20000,20000,20000,0
20231030,131600,225638930,20000,20000,20000,20000,0
20231030,131500,225638930,20000,20000,20000,20000,0
20231030,131400,225638930,20000,20000,20000,20000,0
20231030,131300,225638930,20000,20000,20000,20000,0
20231030,131200,225638930,20000,20000,20000,20000,0
20231030,131100,225638930,20000,20000,20000,20000,0
20231030,131000,225638930,20000,20000,20000,20000,0
20231030,130900,225638930,20000,20000,20000,20000,0
20231030,130800,225638930,20000,20000,20000,20000,0
20231030,130700,225638930,20000,20000,20000,20000,0
20231030,130600,225638930,20000,20000,20000,20000,10
20231030,130500,225438930,20000,20000,20000,20000,0
20231030,130400,225438930,20000,20000,20000,20000,0
20231030,130300,225438930,20000,20000,20000,20000,0
20231030,130200,225438930,20000,20000,20000,20000,0
20231030,130100,225438930,20000,20000,20000,20000,0
20231030,130000,225438930,20000,20000,20000,20000,0
20231030,125900,225438930,20000,20000,20000,20000,0
20231030,125800,225438930,20000,20000,20000,20000,0
20231030,125700,225438930,20000,20000,20000,20000,0
20231030,125600,225438930,20000,20000,20000,20000,0
20231030,125500,225438930,20000,19990,20000,19990,128
20231030,125400,222879350,20000,20000,20000,20000,0
20231030,125300,222879350,20000,20000,20000,20000,0
20231030,125200,222879350,20000,20000,20000,20000,0
20231030,125100,222879350,20000,20000,20000,20000,0
20231030,125000,222879350,20000,20000,20000,20000,0
20231030,124900,222879350,20000,20000,20000,20000,0
20231030,124800,222879350,20000,20000,20000,20000,0
20231030,124700,222879350,20000,20000,20000,20000,0
20231030,124600,222879350,20000,20000,20000,20000,0
20231030,124500,222879350,20000,20000,20000,20000,0
20231030,124400,222879350,20000,20000,20000,20000,0
20231030,124300,222879350,20000,20000,20000,20000,0
20231030,124200,222879350,20000,20000,20000,20000,0
20231030,124100,222879350,20000,20000,20000,20000,0
20231030,124000,222879350,20000,20000,20000,20000,0
20231030,123900,222879350,20000,20000,20000,20000,0
20231030,123800,222879350,20000,20000,20000,20000,0
20231030,123700,222879350,20000,20000,20000,20000,0
20231030,123600,222879350,20000,20000,20000,20000,0
20231030,123500,222879350,20000,20000,20000,20000,0
20231030,123400,222879350,20000,20000,20000,20000,0
20231030,123300,222879350,20000,20000,20000,20000,0
20231030,123200,222879350,20000,20000,20000,20000,0
20231030,123100,222879350,20000,20000,20000,20000,1
20231030,123000,222859350,19990,19990,19990,19990,0
20231030,122900,222859350,19990,19990,19990,19990,0
20231030,122800,222859350,19990,19990,19990,19990,0
20231030,122700,222859350,19990,19990,19990,19990,0
20231030,122600,222859350,19990,19990,19990,19990,0
20231030,122500,222859350,19990,19990,19990,19990,4
20231030,122400,222779390,19980,19980,19980,19980,0
20231030,122300,222779390,19980,19980,19980,19980,0
20231030,122200,222779390,19980,19980,19980,19980,0
20231030,122100,222779390,19980,19980,19980,19980,0
20231030,122000,222779390,19980,19980,19980,19980,9
20231030,121900,222599570,19970,19970,19970,19970,0
20231030,121800,222599570,19970,19970,19970,19970,0
20231030,121700,222599570,19970,19970,19970,19970,0
20231030,121600,222599570,19970,19970,19970,19970,0
20231030,121500,222599570,19970,19970,19970,19970,0
20231030,121400,222599570,19970,19970,19970,19970,0
20231030,121300,222599570,19970,19970,19970,19970,0
20231030,121200,222599570,19970,19970,19970,19970,0
20231030,121100,222599570,19970,19970,19970,19970,0
20231030,121000,222599570,19970,19970,19970,19970,0
20231030,120900,222599570,19970,19970,19970,19970,0
20231030,120800,222599570,19970,19970,19970,19970,0
20231030,120700,222599570,19970,19970,19970,19970,0
20231030,120600,222599570,19970,19970,19970,19970,0
20231030,120500,222599570,19970,19970,19970,19970,0
20231030,120400,222599570,19970,19970,19970,19970,0
20231030,120300,222599570,19970,19970,19970,19970,0
20231030,120200,222599570,19970,19970,19970,19970,0
20231030,120100,222599570,19970,19970,19970,19970,0
20231030,120000,222599570,19970,19970,19970,19970,0
20231030,115900,222599570,19970,19970,19970,19970,0
20231030,115800,222599570,19970,19970,19970,19970,0
20231030,115700,222599570,19970,19970,19970,19970,0
20231030,115600,222599570,19970,20000,20000,19970,74
20231030,115500,221121230,20050,20050,20050,20050,0
20231030,115400,221121230,20050,20050,20050,20050,0
20231030,115300,221121230,20050,20050,20050,20050,0
20231030,115200,221121230,20050,20050,20050,20050,0
20231030,115100,221121230,20050,20050,20050,20050,0
20231030,115000,221121230,20050,20050,20050,20050,0
20231030,114900,221121230,20050,20050,20050,20050,0
20231030,114800,221121230,20050,20050,20050,20050,0
20231030,114700,221121230,20050,20000,20050,20000,601
20231030,114600,209101180,20100,20100,20100,20100,0
20231030,114500,209101180,20100,20100,20100,20100,50
20231030,114400,208096180,20100,20100,20100,20100,0
20231030,114300,208096180,20100,20100,20100,20100,0
20231030,114200,208096180,20100,20100,20100,20100,0
20231030,114100,208096180,20100,20100,20100,20100,0
20231030,114000,208096180,20100,20100,20100,20100,0
20231030,113900,208096180,20100,20100,20100,20100,0
20231030,113800,208096180,20100,20100,20100,20100,0
20231030,113700,208096180,20100,20000,20100,20000,218
20231030,113600,203736080,20000,20000,20000,20000,4
20231030,113500,203656080,20000,20000,20000,20000,0
20231030,113400,203656080,20000,20000,20000,20000,0
20231030,113300,203656080,20000,20000,20000,20000,206
20231030,113200,199536080,20000,20000,20000,20000,0
20231030,113100,199536080,20000,20000,20000,20000,2
20231030,113000,199496080,20000,20000,20000,20000,0
20231030,112900,199496080,20000,20000,20000,20000,0
20231030,112800,199496080,20000,20000,20000,20000,0
20231030,112700,199496080,20000,20000,20000,20000,0
20231030,112600,199496080,20000,20000,20000,20000,0
20231030,112500,199496080,20000,20000,20000,20000,0
20231030,112400,199496080,20000,20000,20000,20000,0
20231030,112300,199496080,20000,20000,20000,20000,0
20231030,112200,199496080,20000,20000,20000,20000,0
20231030,112100,199496080,20000,19980,20000,19980,244
20231030,112000,194616800,19980,19980,19980,19980,54
20231030,111900,193537880,19980,19990,19990,19980,48
20231030,111800,192578540,20000,19990,20000,19990,700
20231030,111700,178578720,19990,19990,19990,19990,0
20231030,111600,178578720,19990,19990,19990,19990,0
20231030,111500,178578720,19990,19990,19990,19990,0
20231030,111400,178578720,19990,19990,19990,19990,0
20231030,111300,178578720,19990,19990,19990,19990,0
20231030,111200,178578720,19990,19990,19990,19990,0
20231030,111100,178578720,19990,19940,19990,19940,20
20231030,111000,178179820,20000,19910,20000,19910,85
20231030,110900,176486040,19920,19920,19920,19920,0
20231030,110800,176486040,19920,19900,19920,19900,40
20231030,110700,175689780,19910,19910,19910,19910,0
20231030,110600,175689780,19910,19910,19910,19910,0
20231030,110500,175689780,19910,19910,19910,19910,0
20231030,110400,175689780,19910,19910,19910,19910,0
20231030,110300,175689780,19910,19910,19910,19910,3
20231030,110200,175630050,19910,19910,19910,19910,0
20231030,110100,175630050,19910,19910,19910,19910,0
20231030,110000,175630050,19910,19910,19910,19910,0
20231030,105900,175630050,19910,19910,19910,19910,0
20231030,105800,175630050,19910,19910,19910,19910,0
20231030,105700,175630050,19910,19910,19910,19910,0
20231030,105600,175630050,19910,19910,19910,19910,0
20231030,105500,175630050,19910,19910,19910,19910,0
20231030,105400,175630050,19910,19910,19910,19910,1
20231030,105300,175610140,19910,19910,19910,19910,11
20231030,105200,175391130,19920,19920,19920,19920,0
20231030,105100,175391130,19920,19920,19920,19920,0
20231030,105000,175391130,19920,19920,19920,19920,0
20231030,104900,175391130,19920,19920,19920,19920,0
20231030,104800,175391130,19920,19920,19920,19920,0
20231030,104700,175391130,19920,19920,19920,19920,0
20231030,104600,175391130,19920,19920,19920,19910,251
20231030,104500,170391700,19900,19900,19900,19900,0
20231030,104400,170391700,19900,19900,19900,19900,0
20231030,104300,170391700,19900,19900,19900,19900,0
20231030,104200,170391700,19900,19900,19900,19900,0
20231030,104100,170391700,19900,19900,19900,19900,0
20231030,104000,170391700,19900,19900,19900,19900,0
20231030,103900,170391700,19900,19900,19900,19900,0
20231030,103800,170391700,19900,19900,19900,19900,0
20231030,103700,170391700,19900,19900,19900,19900,0
20231030,103600,170391700,19900,19900,19900,19900,0
20231030,103500,170391700,19900,19900,19900,19900,0
20231030,103400,170391700,19900,19900,19900,19900,0
20231030,103300,170391700,19900,19900,19900,19900,0
20231030,103200,170391700,19900,19900,19900,19900,0
20231030,103100,170391700,19900,19900,19900,19900,0
20231030,103000,170391700,19900,19900,19900,19900,0
20231030,102900,170391700,19900,19900,19900,19900,0
20231030,102800,170391700,19900,19900,19900,19900,0
20231030,102700,170391700,19900,19900,19900,19900,0
20231030,102600,170391700,19900,19990,19990,19900,1253
20231030,102500,145394320,20000,20000,20000,20000,0
20231030,102400,145394320,20000,20000,20000,20000,0
20231030,102300,145394320,20000,20000,20000,20000,0
20231030,102200,145394320,20000,20000,20000,20000,0
20231030,102100,145394320,20000,20000,20000,20000,0
20231030,102000,145394320,20000,20000,20000,20000,9
20231030,101900,145214320,20000,20000,20000,20000,16
20231030,101800,144894320,20050,20050,20050,20050,0
20231030,101700,144894320,20050,20050,20050,20050,0
20231030,101600,144894320,20050,20050,20050,20050,0
20231030,101500,144894320,20050,20050,20050,20050,0
20231030,101400,144894320,20050,20050,20050,20050,0
20231030,101300,144894320,20050,20050,20050,20050,0
20231030,101200,144894320,20050,20050,20050,20050,0
20231030,101100,144894320,20050,20050,20050,20050,0
20231030,101000,144894320,20050,20050,20050,20050,0
20231030,100900,144894320,20050,20050,20050,20050,0
20231030,100800,144894320,20050,20050,20050,20050,0
20231030,100700,144894320,20050,20050,20050,20050,0
20231030,100600,144894320,20050,20050,20050,20050,0
20231030,100500,144894320,20050,20050,20050,20050,0
20231030,100400,144894320,20050,20050,20050,20050,0
20231030,100300,144894320,20050,20050,20050,20050,0
20231030,100200,144894320,20050,20050,20050,20050,0
20231030,100100,144894320,20050,20050,20050,20050,0
20231030,100000,144894320,20050,20050,20050,20050,1
20231030,095900,144874270,20100,20100,20100,20100,1
20231030,095800,144854170,20000,20000,20000,20000,800
20231030,095700,128854170,20100,20100,20100,20100,12
20231030,095600,128612970,20100,20100,20100,20100,1
20231030,095500,128592870,20100,19970,20100,19970,855
20231030,095400,111516260,19970,20000,20000,19970,534
20231030,095300,100852220,20000,20000,20000,20000,18
20231030,095200,100492220,20000,20000,20000,20000,0
20231030,095100,100492220,20000,20000,20000,20000,356
20231030,095000,93372220,20050,20050,20050,20050,1
20231030,094900,93352170,20150,20150,20150,20150,1
20231030,094800,93332020,20150,20150,20150,20150,0
20231030,094700,93332020,20150,20150,20150,20150,0
20231030,094600,93332020,20150,20100,20150,20100,298
20231030,094500,87332320,20100,20100,20100,20100,0
20231030,094400,87332320,20100,20100,20100,20100,1
20231030,094300,87312220,20000,20000,20000,20000,0
20231030,094200,87312220,20000,19990,20000,19990,1349
20231030,094100,60333230,19970,20100,20100,19970,915
20231030,094000,42023980,20200,20200,20200,20200,0
20231030,093900,42023980,20200,20200,20200,20200,0
20231030,093800,42023980,20200,20200,20200,20200,1
20231030,093700,42003780,20400,20400,20400,20400,0
20231030,093600,42003780,20400,20150,20400,20150,197
20231030,093500,38013830,20100,20100,20100,20100,57
20231030,093400,36868130,20050,20100,20100,20050,294
20231030,093300,30959230,20000,19980,20000,19980,355
20231030,093200,23859570,19920,19920,19920,19920,0
20231030,093100,23859570,19920,19850,19920,19850,586
20231030,093000,12202130,19880,19880,19880,19880,0
20231030,092900,12202130,19880,19880,19880,19880,0
20231030,092800,12202130,19880,19880,19880,19880,11
20231030,092700,11983450,19890,19890,19890,19890,0
20231030,092600,11983450,19890,19890,19890,19890,0
20231030,092500,11983450,19890,19890,19890,19890,6
20231030,092400,11864110,19900,19900,19900,19900,0
20231030,092300,11864110,19900,19900,19900,19900,0
20231030,092200,11864110,19900,19900,19900,19900,0
20231030,092100,11864110,19900,19880,19900,19880,20
20231030,092000,11466230,19850,19850,19850,19850,0
20231030,091900,11466230,19850,19850,19850,19850,0
20231030,091800,11466230,19850,19850,19850,19850,0
20231030,091700,11466230,19850,19850,19850,19850,364
20231030,091600,4240830,19910,19910,19910,19910,0
20231030,091500,4240830,19910,19910,19910,19910,0
20231030,091400,4240830,19910,19910,19910,19910,0
20231030,091300,4240830,19910,19910,19910,19910,213
20231030,091200,0,19800,19800,19800,19800,0
20231030,091100,0,19800,19800,19800,19800,0
20231030,091000,0,19800,19800,19800,19800,0
20231030,090900,0,19800,19800,19800,19800,0
20231030,090800,0,19800,19800,19800,19800,0
20231030,090700,0,19800,19800,19800,19800,0
20231030,090600,0,19800,19800,19800,19800,0
20231030,090500,0,19800,19800,19800,19800,0
20231030,090400,0,19800,19800,19800,19800,0
20231030,090300,0,19800,19800,19800,19800,0
20231030,090200,0,19800,19800,19800,19800,0
20231030,090100,0,19800,19800,19800,19800,0
20231030,090000,0,19800,19800,19800,19800,0