KissMeData/001550/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183500,81169440,10180,10180,10180,10180,698
20241030,183400,81169440,10180,10180,10180,10180,0
20241030,183300,81169440,10180,10180,10180,10180,0
20241030,183200,81169440,10180,10180,10180,10180,0
20241030,183100,81169440,10180,10180,10180,10180,0
20241030,183000,81169440,10180,10180,10180,10180,0
20241030,182900,81169440,10180,10180,10180,10180,0
20241030,182800,81169440,10180,10180,10180,10180,0
20241030,182700,81169440,10180,10180,10180,10180,0
20241030,182600,81169440,10180,10180,10180,10180,0
20241030,182500,81169440,10180,10180,10180,10180,0
20241030,182400,81169440,10180,10180,10180,10180,0
20241030,182300,81169440,10180,10180,10180,10180,0
20241030,182200,81169440,10180,10180,10180,10180,0
20241030,182100,81169440,10180,10180,10180,10180,0
20241030,182000,81169440,10180,10180,10180,10180,0
20241030,181900,81169440,10180,10180,10180,10180,0
20241030,181800,81169440,10180,10180,10180,10180,0
20241030,181700,81169440,10180,10180,10180,10180,0
20241030,181600,81169440,10180,10180,10180,10180,0
20241030,181500,81169440,10180,10180,10180,10180,0
20241030,181400,81169440,10180,10180,10180,10180,0
20241030,181300,81169440,10180,10180,10180,10180,0
20241030,181200,81169440,10180,10180,10180,10180,0
20241030,181100,81169440,10180,10180,10180,10180,0
20241030,181000,81169440,10180,10180,10180,10180,0
20241030,180900,81169440,10180,10180,10180,10180,0
20241030,180800,81169440,10180,10180,10180,10180,0
20241030,180700,81169440,10180,10180,10180,10180,0
20241030,180600,81169440,10180,10180,10180,10180,0
20241030,180500,81169440,10180,10180,10180,10180,698
20241030,180400,81169440,10180,10180,10180,10180,0
20241030,180300,81169440,10180,10180,10180,10180,0
20241030,180200,81169440,10180,10180,10180,10180,0
20241030,180100,81169440,10180,10180,10180,10180,0
20241030,180000,81169440,10180,10180,10180,10180,0
20241030,175900,81169440,10180,10180,10180,10180,0
20241030,175800,81169440,10180,10180,10180,10180,0
20241030,175700,81169440,10180,10180,10180,10180,0
20241030,175600,81169440,10180,10180,10180,10180,0
20241030,175500,81169440,10180,10180,10180,10180,0
20241030,175400,81169440,10180,10180,10180,10180,0
20241030,175300,81169440,10180,10180,10180,10180,0
20241030,175200,81169440,10180,10180,10180,10180,0
20241030,175100,81169440,10180,10180,10180,10180,0
20241030,175000,81169440,10180,10180,10180,10180,0
20241030,174900,81169440,10180,10180,10180,10180,0
20241030,174800,81169440,10180,10180,10180,10180,0
20241030,174700,81169440,10180,10180,10180,10180,0
20241030,174600,81169440,10180,10180,10180,10180,0
20241030,174500,81169440,10180,10180,10180,10180,0
20241030,174400,81169440,10180,10180,10180,10180,0
20241030,174300,81169440,10180,10180,10180,10180,0
20241030,174200,81169440,10180,10180,10180,10180,0
20241030,174100,81169440,10180,10180,10180,10180,0
20241030,174000,81169440,10180,10180,10180,10180,0
20241030,173900,81169440,10180,10180,10180,10180,0
20241030,173800,81169440,10180,10180,10180,10180,0
20241030,173700,81169440,10180,10180,10180,10180,0
20241030,173600,81169440,10180,10180,10180,10180,0
20241030,173500,81169440,10180,10180,10180,10180,698
20241030,173400,81169440,10180,10180,10180,10180,0
20241030,173300,81169440,10180,10180,10180,10180,0
20241030,173200,81169440,10180,10180,10180,10180,0
20241030,173100,81169440,10180,10180,10180,10180,0
20241030,173000,81169440,10180,10180,10180,10180,0
20241030,172900,81169440,10180,10180,10180,10180,0
20241030,172800,81169440,10180,10180,10180,10180,0
20241030,172700,81169440,10180,10180,10180,10180,0
20241030,172600,81169440,10180,10180,10180,10180,0
20241030,172500,81169440,10180,10180,10180,10180,0
20241030,172400,81169440,10180,10180,10180,10180,0
20241030,172300,81169440,10180,10180,10180,10180,0
20241030,172200,81169440,10180,10180,10180,10180,0
20241030,172100,81169440,10180,10180,10180,10180,0
20241030,172000,81169440,10180,10180,10180,10180,0
20241030,171900,81169440,10180,10180,10180,10180,0
20241030,171800,81169440,10180,10180,10180,10180,0
20241030,171700,81169440,10180,10180,10180,10180,0
20241030,171600,81169440,10180,10180,10180,10180,0
20241030,171500,81169440,10180,10180,10180,10180,0
20241030,171400,81169440,10180,10180,10180,10180,0
20241030,171300,81169440,10180,10180,10180,10180,0
20241030,171200,81169440,10180,10180,10180,10180,0
20241030,171100,81169440,10180,10180,10180,10180,0
20241030,171000,81169440,10180,10180,10180,10180,0
20241030,170900,81169440,10180,10180,10180,10180,0
20241030,170800,81169440,10180,10180,10180,10180,0
20241030,170700,81169440,10180,10180,10180,10180,0
20241030,170600,81169440,10180,10180,10180,10180,0
20241030,170500,81169440,10180,10180,10180,10180,698
20241030,170400,81169440,10180,10180,10180,10180,0
20241030,170300,81169440,10180,10180,10180,10180,0
20241030,170200,81169440,10180,10180,10180,10180,0
20241030,170100,81169440,10180,10180,10180,10180,0
20241030,170000,81169440,10180,10180,10180,10180,0
20241030,165900,81169440,10180,10180,10180,10180,0
20241030,165800,81169440,10180,10180,10180,10180,0
20241030,165700,81169440,10180,10180,10180,10180,0
20241030,165600,81169440,10180,10180,10180,10180,0
20241030,165500,81169440,10180,10180,10180,10180,0
20241030,165400,81169440,10180,10180,10180,10180,0
20241030,165300,81169440,10180,10180,10180,10180,0
20241030,165200,81169440,10180,10180,10180,10180,0
20241030,165100,81169440,10180,10180,10180,10180,0
20241030,165000,81169440,10180,10180,10180,10180,0
20241030,164900,81169440,10180,10180,10180,10180,0
20241030,164800,81169440,10180,10180,10180,10180,0
20241030,164700,81169440,10180,10180,10180,10180,0
20241030,164600,81169440,10180,10180,10180,10180,0
20241030,164500,81169440,10180,10180,10180,10180,0
20241030,164400,81169440,10180,10180,10180,10180,0
20241030,164300,81169440,10180,10180,10180,10180,0
20241030,164200,81169440,10180,10180,10180,10180,0
20241030,164100,81169440,10180,10180,10180,10180,0
20241030,164000,81169440,10180,10180,10180,10180,0
20241030,163900,81169440,10180,10180,10180,10180,0
20241030,163800,81169440,10180,10180,10180,10180,0
20241030,163700,81169440,10180,10180,10180,10180,0
20241030,163600,81169440,10180,10180,10180,10180,0
20241030,163500,81169440,10180,10180,10180,10180,698
20241030,163400,81169440,10180,10180,10180,10180,0
20241030,163300,81169440,10180,10180,10180,10180,0
20241030,163200,81169440,10180,10180,10180,10180,0
20241030,163100,81169440,10180,10180,10180,10180,0
20241030,163000,81169440,10180,10180,10180,10180,0
20241030,162900,81169440,10180,10180,10180,10180,0
20241030,162800,81169440,10180,10180,10180,10180,0
20241030,162700,81169440,10180,10180,10180,10180,0
20241030,162600,81169440,10180,10180,10180,10180,0
20241030,162500,81169440,10180,10180,10180,10180,0
20241030,162400,81169440,10180,10180,10180,10180,0
20241030,162300,81169440,10180,10180,10180,10180,0
20241030,162200,81169440,10180,10180,10180,10180,0
20241030,162100,81169440,10180,10180,10180,10180,0
20241030,162000,81169440,10180,10180,10180,10180,0
20241030,161900,81169440,10180,10180,10180,10180,0
20241030,161800,81169440,10180,10180,10180,10180,0
20241030,161700,81169440,10180,10180,10180,10180,0
20241030,161600,81169440,10180,10180,10180,10180,0
20241030,161500,81169440,10180,10180,10180,10180,0
20241030,161400,81169440,10180,10180,10180,10180,0
20241030,161300,81169440,10180,10180,10180,10180,0
20241030,161200,81169440,10180,10180,10180,10180,0
20241030,161100,81169440,10180,10180,10180,10180,0
20241030,161000,81169440,10180,10180,10180,10180,0
20241030,160900,81169440,10180,10180,10180,10180,0
20241030,160800,81169440,10180,10180,10180,10180,0
20241030,160700,81169440,10180,10180,10180,10180,0
20241030,160600,81169440,10180,10180,10180,10180,0
20241030,160500,81169440,10180,10180,10180,10180,698
20241030,160400,81169440,10180,10180,10180,10180,0
20241030,160300,81169440,10180,10180,10180,10180,0
20241030,160200,81169440,10180,10180,10180,10180,0
20241030,160100,81169440,10180,10180,10180,10180,0
20241030,160000,81169440,10180,10180,10180,10180,0
20241030,155900,81169440,10180,10180,10180,10180,0
20241030,155800,81169440,10180,10180,10180,10180,0
20241030,155700,81169440,10180,10180,10180,10180,0
20241030,155600,81169440,10180,10180,10180,10180,0
20241030,155500,81169440,10180,10180,10180,10180,0
20241030,155400,81169440,10180,10180,10180,10180,0
20241030,155300,81169440,10180,10180,10180,10180,0
20241030,155200,81169440,10180,10180,10180,10180,0
20241030,155100,81169440,10180,10180,10180,10180,0
20241030,155000,81169440,10180,10180,10180,10180,0
20241030,154900,81169440,10180,10180,10180,10180,0
20241030,154800,81169440,10180,10180,10180,10180,0
20241030,154700,81169440,10180,10180,10180,10180,0
20241030,154600,81169440,10180,10180,10180,10180,0
20241030,154500,81169440,10180,10180,10180,10180,0
20241030,154400,81169440,10180,10180,10180,10180,0
20241030,154300,81169440,10180,10180,10180,10180,0
20241030,154200,81169440,10180,10180,10180,10180,0
20241030,154100,81169440,10180,10180,10180,10180,0
20241030,154000,81169440,10180,10180,10180,10180,0
20241030,153900,81169440,10180,10180,10180,10180,0
20241030,153800,81169440,10180,10180,10180,10180,0
20241030,153700,81169440,10180,10180,10180,10180,0
20241030,153600,81169440,10180,10180,10180,10180,0
20241030,153500,81169440,10180,10180,10180,10180,698
20241030,153400,81169440,10180,10180,10180,10180,0
20241030,153300,81169440,10180,10180,10180,10180,0
20241030,153200,81169440,10180,10180,10180,10180,0
20241030,153100,81169440,10180,10180,10180,10180,0
20241030,153000,81169440,10180,10180,10180,10180,698
20241030,152900,74063800,10160,10160,10160,10160,0
20241030,152800,74063800,10160,10160,10160,10160,0
20241030,152700,74063800,10160,10160,10160,10160,0
20241030,152600,74063800,10160,10160,10160,10160,0
20241030,152500,74063800,10160,10160,10160,10160,0
20241030,152400,74063800,10160,10160,10160,10160,0
20241030,152300,74063800,10160,10160,10160,10160,0
20241030,152200,74063800,10160,10160,10160,10160,0
20241030,152100,74063800,10160,10160,10160,10160,0
20241030,152000,74063800,10160,10160,10160,10160,0
20241030,151900,74063800,10160,10160,10160,10160,0
20241030,151800,74063800,10160,10160,10160,10160,0
20241030,151700,74063800,10160,10160,10160,10160,10
20241030,151600,73962200,10160,10160,10160,10160,5
20241030,151500,73911400,10160,10150,10160,10150,3
20241030,151400,73880940,10150,10150,10150,10150,1
20241030,151300,73870790,10160,10160,10160,10160,0
20241030,151200,73870790,10160,10160,10160,10160,1
20241030,151100,73860630,10140,10140,10140,10140,1
20241030,151000,73850490,10160,10160,10160,10160,1
20241030,150900,73840330,10160,10160,10160,10160,0
20241030,150800,73840330,10160,10160,10160,10160,1
20241030,150700,73830170,10160,10160,10160,10160,0
20241030,150600,73830170,10160,10160,10160,10160,0
20241030,150500,73830170,10160,10160,10160,10160,0
20241030,150400,73830170,10160,10160,10160,10160,0
20241030,150300,73830170,10160,10160,10160,10160,0
20241030,150200,73830170,10160,10160,10160,10160,0
20241030,150100,73830170,10160,10160,10160,10160,0
20241030,150000,73830170,10160,10160,10160,10160,3
20241030,145900,73799690,10160,10160,10160,10160,0
20241030,145800,73799690,10160,10160,10160,10160,0
20241030,145700,73799690,10160,10160,10160,10160,0
20241030,145600,73799690,10160,10160,10160,10160,0
20241030,145500,73799690,10160,10160,10160,10160,0
20241030,145400,73799690,10160,10160,10160,10160,2
20241030,145300,73779370,10160,10160,10160,10160,0
20241030,145200,73779370,10160,10160,10160,10160,0
20241030,145100,73779370,10160,10160,10160,10160,0
20241030,145000,73779370,10160,10160,10160,10160,0
20241030,144900,73779370,10160,10160,10160,10160,0
20241030,144800,73779370,10160,10160,10160,10160,0
20241030,144700,73779370,10160,10160,10160,10160,0
20241030,144600,73779370,10160,10160,10160,10160,5
20241030,144500,73728570,10160,10160,10160,10160,0
20241030,144400,73728570,10160,10160,10160,10160,0
20241030,144300,73728570,10160,10140,10160,10140,203
20241030,144200,71670130,10160,10160,10160,10160,0
20241030,144100,71670130,10160,10160,10160,10160,0
20241030,144000,71670130,10160,10160,10160,10160,9
20241030,143900,71578690,10160,10160,10160,10160,0
20241030,143800,71578690,10160,10160,10160,10160,0
20241030,143700,71578690,10160,10160,10160,10160,0
20241030,143600,71578690,10160,10160,10160,10160,0
20241030,143500,71578690,10160,10150,10170,10150,3
20241030,143400,71548210,10170,10160,10170,10160,21
20241030,143300,71334840,10160,10140,10160,10140,61
20241030,143200,70715860,10140,10140,10140,10140,1
20241030,143100,70705720,10160,10150,10160,10150,5
20241030,143000,70654960,10160,10160,10160,10160,0
20241030,142900,70654960,10160,10160,10160,10160,0
20241030,142800,70654960,10160,10160,10160,10160,0
20241030,142700,70654960,10160,10160,10160,10160,0
20241030,142600,70654960,10160,10160,10160,10160,0
20241030,142500,70654960,10160,10160,10160,10160,0
20241030,142400,70654960,10160,10160,10160,10160,0
20241030,142300,70654960,10160,10160,10160,10160,0
20241030,142200,70654960,10160,10160,10160,10160,1
20241030,142100,70644800,10150,10150,10150,10150,0
20241030,142000,70644800,10150,10150,10150,10150,0
20241030,141900,70644800,10150,10150,10150,10150,1
20241030,141800,70634650,10170,10170,10170,10170,0
20241030,141700,70634650,10170,10170,10170,10170,0
20241030,141600,70634650,10170,10170,10170,10170,1
20241030,141500,70624480,10120,10150,10150,10120,6
20241030,141400,70563640,10170,10170,10170,10170,0
20241030,141300,70563640,10170,10170,10170,10170,0
20241030,141200,70563640,10170,10170,10170,10170,0
20241030,141100,70563640,10170,10170,10170,10170,0
20241030,141000,70563640,10170,10170,10170,10170,0
20241030,140900,70563640,10170,10170,10170,10170,0
20241030,140800,70563640,10170,10170,10170,10170,0
20241030,140700,70563640,10170,10170,10170,10170,0
20241030,140600,70563640,10170,10170,10170,10110,647
20241030,140500,64020430,10180,10180,10180,10180,0
20241030,140400,64020430,10180,10180,10180,10180,0
20241030,140300,64020430,10180,10180,10180,10180,0
20241030,140200,64020430,10180,10180,10180,10180,0
20241030,140100,64020430,10180,10180,10180,10180,0
20241030,140000,64020430,10180,10180,10180,10180,1
20241030,135900,64010250,10200,10200,10200,10200,0
20241030,135800,64010250,10200,10200,10200,10200,0
20241030,135700,64010250,10200,10200,10200,10200,0
20241030,135600,64010250,10200,10200,10200,10200,0
20241030,135500,64010250,10200,10200,10200,10200,0
20241030,135400,64010250,10200,10200,10200,10200,0
20241030,135300,64010250,10200,10200,10200,10200,0
20241030,135200,64010250,10200,10200,10200,10200,0
20241030,135100,64010250,10200,10200,10200,10200,0
20241030,135000,64010250,10200,10180,10200,10180,2
20241030,134900,63989870,10200,10200,10200,10200,0
20241030,134800,63989870,10200,10200,10200,10200,0
20241030,134700,63989870,10200,10200,10200,10200,0
20241030,134600,63989870,10200,10200,10200,10200,0
20241030,134500,63989870,10200,10200,10200,10200,2
20241030,134400,63969470,10200,10200,10200,10200,0
20241030,134300,63969470,10200,10200,10200,10200,0
20241030,134200,63969470,10200,10200,10200,10200,0
20241030,134100,63969470,10200,10200,10200,10200,0
20241030,134000,63969470,10200,10200,10200,10200,0
20241030,133900,63969470,10200,10200,10200,10200,1
20241030,133800,63959270,10160,10160,10160,10160,0
20241030,133700,63959270,10160,10160,10160,10160,0
20241030,133600,63959270,10160,10150,10160,10150,512
20241030,133500,58760270,10150,10150,10150,10150,0
20241030,133400,58760270,10150,10150,10150,10150,0
20241030,133300,58760270,10150,10150,10150,10150,0
20241030,133200,58760270,10150,10150,10150,10150,0
20241030,133100,58760270,10150,10150,10150,10150,0
20241030,133000,58760270,10150,10150,10150,10150,0
20241030,132900,58760270,10150,10150,10150,10150,0
20241030,132800,58760270,10150,10150,10150,10150,0
20241030,132700,58760270,10150,10150,10150,10150,200
20241030,132600,56730270,10150,10150,10150,10150,0
20241030,132500,56730270,10150,10150,10150,10150,0
20241030,132400,56730270,10150,10150,10150,10150,0
20241030,132300,56730270,10150,10150,10150,10150,0
20241030,132200,56730270,10150,10140,10150,10140,55
20241030,132100,56172560,10150,10130,10150,10120,51
20241030,132000,55656390,10150,10150,10150,10150,0
20241030,131900,55656390,10150,10150,10150,10150,0
20241030,131800,55656390,10150,10150,10150,10150,0
20241030,131700,55656390,10150,10150,10150,10150,0
20241030,131600,55656390,10150,10150,10150,10150,0
20241030,131500,55656390,10150,10120,10150,10120,332
20241030,131400,52292100,10120,10120,10120,10120,0
20241030,131300,52292100,10120,10120,10120,10120,0
20241030,131200,52292100,10120,10120,10120,10120,0
20241030,131100,52292100,10120,10120,10120,10120,4
20241030,131000,52251620,10130,10130,10130,10130,0
20241030,130900,52251620,10130,10130,10130,10130,0
20241030,130800,52251620,10130,10130,10130,10130,0
20241030,130700,52251620,10130,10130,10130,10130,0
20241030,130600,52251620,10130,10130,10130,10130,0
20241030,130500,52251620,10130,10130,10130,10130,1
20241030,130400,52241490,10110,10110,10110,10110,0
20241030,130300,52241490,10110,10110,10110,10110,0
20241030,130200,52241490,10110,10110,10110,10110,0
20241030,130100,52241490,10110,10120,10120,10110,32
20241030,130000,51917830,10130,10130,10130,10130,1
20241030,125900,51907700,10140,10140,10140,10140,1
20241030,125800,51897560,10130,10130,10130,10130,2
20241030,125700,51877300,10140,10140,10140,10140,51
20241030,125600,51360160,10140,10140,10140,10140,0
20241030,125500,51360160,10140,10140,10140,10140,0
20241030,125400,51360160,10140,10140,10140,10140,0
20241030,125300,51360160,10140,10140,10140,10140,0
20241030,125200,51360160,10140,10140,10140,10140,0
20241030,125100,51360160,10140,10140,10140,10140,0
20241030,125000,51360160,10140,10140,10140,10140,1
20241030,124900,51350020,10150,10150,10150,10150,0
20241030,124800,51350020,10150,10150,10150,10150,0
20241030,124700,51350020,10150,10150,10150,10150,0
20241030,124600,51350020,10150,10150,10150,10150,0
20241030,124500,51350020,10150,10150,10150,10150,0
20241030,124400,51350020,10150,10150,10150,10150,0
20241030,124300,51350020,10150,10140,10150,10140,20
20241030,124200,51147210,10150,10150,10150,10150,0
20241030,124100,51147210,10150,10150,10150,10150,0
20241030,124000,51147210,10150,10140,10150,10140,82
20241030,123900,50315720,10150,10150,10150,10150,0
20241030,123800,50315720,10150,10150,10150,10150,0
20241030,123700,50315720,10150,10150,10150,10150,0
20241030,123600,50315720,10150,10150,10150,10150,0
20241030,123500,50315720,10150,10150,10150,10150,0
20241030,123400,50315720,10150,10150,10150,10150,0
20241030,123300,50315720,10150,10150,10150,10150,0
20241030,123200,50315720,10150,10150,10150,10150,0
20241030,123100,50315720,10150,10150,10150,10150,0
20241030,123000,50315720,10150,10150,10150,10150,0
20241030,122900,50315720,10150,10150,10150,10150,0
20241030,122800,50315720,10150,10150,10150,10150,0
20241030,122700,50315720,10150,10150,10150,10150,0
20241030,122600,50315720,10150,10150,10150,10150,0
20241030,122500,50315720,10150,10150,10150,10150,0
20241030,122400,50315720,10150,10150,10150,10150,0
20241030,122300,50315720,10150,10150,10150,10150,0
20241030,122200,50315720,10150,10150,10150,10150,0
20241030,122100,50315720,10150,10150,10150,10150,0
20241030,122000,50315720,10150,10150,10150,10150,0
20241030,121900,50315720,10150,10150,10150,10150,0
20241030,121800,50315720,10150,10150,10150,10150,0
20241030,121700,50315720,10150,10150,10150,10150,1
20241030,121600,50305570,10130,10130,10130,10130,1
20241030,121500,50295440,10150,10150,10150,10150,0
20241030,121400,50295440,10150,10150,10150,10150,0
20241030,121300,50295440,10150,10150,10150,10150,0
20241030,121200,50295440,10150,10150,10150,10150,0
20241030,121100,50295440,10150,10150,10150,10150,0
20241030,121000,50295440,10150,10150,10150,10150,0
20241030,120900,50295440,10150,10150,10150,10150,0
20241030,120800,50295440,10150,10150,10150,10150,0
20241030,120700,50295440,10150,10150,10150,10150,0
20241030,120600,50295440,10150,10150,10150,10150,0
20241030,120500,50295440,10150,10150,10150,10150,0
20241030,120400,50295440,10150,10150,10150,10150,0
20241030,120300,50295440,10150,10150,10150,10150,0
20241030,120200,50295440,10150,10150,10150,10150,0
20241030,120100,50295440,10150,10150,10150,10150,0
20241030,120000,50295440,10150,10130,10150,10130,2
20241030,115900,50275160,10150,10120,10150,10120,43
20241030,115800,49839670,10120,10120,10120,10120,30
20241030,115700,49536070,10120,10120,10120,10120,0
20241030,115600,49536070,10120,10120,10120,10120,0
20241030,115500,49536070,10120,10110,10120,10110,2
20241030,115400,49515840,10120,10120,10120,10120,0
20241030,115300,49515840,10120,10120,10120,10120,0
20241030,115200,49515840,10120,10120,10120,10120,0
20241030,115100,49515840,10120,10120,10120,10120,0
20241030,115000,49515840,10120,10120,10120,10120,0
20241030,114900,49515840,10120,10120,10120,10120,0
20241030,114800,49515840,10120,10120,10120,10120,0
20241030,114700,49515840,10120,10120,10120,10120,1
20241030,114600,49505720,10120,10120,10120,10120,20
20241030,114500,49303320,10120,10120,10120,10120,1
20241030,114400,49293200,10120,10120,10120,10120,5
20241030,114300,49242600,10150,10140,10150,10130,14
20241030,114200,49100630,10150,10150,10150,10150,0
20241030,114100,49100630,10150,10150,10150,10150,0
20241030,114000,49100630,10150,10150,10150,10150,0
20241030,113900,49100630,10150,10140,10150,10140,52
20241030,113800,48573340,10150,10150,10150,10150,19
20241030,113700,48380490,10160,10160,10160,10160,0
20241030,113600,48380490,10160,10160,10160,10160,0
20241030,113500,48380490,10160,10120,10160,10120,53
20241030,113400,47844090,10130,10130,10130,10130,1
20241030,113300,47833960,10120,10120,10120,10120,1
20241030,113200,47823840,10120,10130,10130,10120,33
20241030,113100,47489870,10140,10140,10140,10140,1
20241030,113000,47479730,10160,10160,10160,10160,0
20241030,112900,47479730,10160,10160,10160,10160,1
20241030,112800,47469570,10110,10110,10110,10110,0
20241030,112700,47469570,10110,10110,10110,10110,0
20241030,112600,47469570,10110,10110,10110,10110,0
20241030,112500,47469570,10110,10120,10120,10110,50
20241030,112400,46964060,10120,10120,10120,10120,0
20241030,112300,46964060,10120,10130,10130,10120,43
20241030,112200,46528890,10120,10120,10120,10120,0
20241030,112100,46528890,10120,10120,10120,10120,0
20241030,112000,46528890,10120,10120,10120,10120,1
20241030,111900,46518770,10120,10120,10120,10120,1
20241030,111800,46508650,10120,10120,10120,10120,0
20241030,111700,46508650,10120,10120,10120,10120,122
20241030,111600,45274010,10140,10160,10190,10140,4
20241030,111500,45233370,10190,10160,10190,10150,3
20241030,111400,45202870,10190,10190,10190,10170,3
20241030,111300,45172320,10120,10170,10170,10120,40
20241030,111200,44767020,10190,10190,10190,10190,0
20241030,111100,44767020,10190,10190,10190,10190,0
20241030,111000,44767020,10190,10190,10190,10190,1
20241030,110900,44756830,10190,10190,10190,10190,0
20241030,110800,44756830,10190,10190,10190,10190,1
20241030,110700,44746640,10150,10170,10170,10150,1128
20241030,110600,33297280,10190,10180,10190,10170,222
20241030,110500,31039430,10190,10190,10190,10180,13
20241030,110400,30907070,10190,10190,10190,10190,140
20241030,110300,29480470,10200,10200,10200,10200,13
20241030,110200,29347870,10210,10220,10220,10210,4
20241030,110100,29307010,10220,10220,10220,10220,0
20241030,110000,29307010,10220,10220,10220,10220,2
20241030,105900,29286570,10210,10210,10210,10210,0
20241030,105800,29286570,10210,10210,10210,10210,0
20241030,105700,29286570,10210,10210,10210,10210,0
20241030,105600,29286570,10210,10210,10210,10210,0
20241030,105500,29286570,10210,10210,10210,10210,1
20241030,105400,29276360,10230,10230,10230,10230,0
20241030,105300,29276360,10230,10230,10230,10230,0
20241030,105200,29276360,10230,10230,10230,10230,0
20241030,105100,29276360,10230,10230,10230,10230,0
20241030,105000,29276360,10230,10230,10230,10230,0
20241030,104900,29276360,10230,10230,10230,10230,0
20241030,104800,29276360,10230,10230,10230,10230,0
20241030,104700,29276360,10230,10230,10230,10230,0
20241030,104600,29276360,10230,10230,10230,10230,0
20241030,104500,29276360,10230,10230,10230,10230,0
20241030,104400,29276360,10230,10230,10230,10230,0
20241030,104300,29276360,10230,10230,10230,10230,0
20241030,104200,29276360,10230,10230,10230,10230,0
20241030,104100,29276360,10230,10230,10230,10230,0
20241030,104000,29276360,10230,10230,10230,10230,0
20241030,103900,29276360,10230,10230,10230,10230,0
20241030,103800,29276360,10230,10230,10230,10230,0
20241030,103700,29276360,10230,10230,10230,10230,5
20241030,103600,29225210,10230,10230,10230,10230,79
20241030,103500,28417040,10230,10230,10230,10230,0
20241030,103400,28417040,10230,10230,10230,10190,62
20241030,103300,27783190,10230,10210,10230,10200,78
20241030,103200,26987450,10240,10240,10240,10240,0
20241030,103100,26987450,10240,10240,10240,10240,2
20241030,103000,26966970,10250,10250,10250,10250,0
20241030,102900,26966970,10250,10250,10250,10250,0
20241030,102800,26966970,10250,10250,10250,10250,0
20241030,102700,26966970,10250,10250,10250,10250,0
20241030,102600,26966970,10250,10250,10250,10250,0
20241030,102500,26966970,10250,10250,10250,10250,0
20241030,102400,26966970,10250,10250,10250,10250,0
20241030,102300,26966970,10250,10250,10250,10250,0
20241030,102200,26966970,10250,10250,10250,10250,0
20241030,102100,26966970,10250,10250,10250,10250,0
20241030,102000,26966970,10250,10250,10250,10250,0
20241030,101900,26966970,10250,10250,10250,10250,0
20241030,101800,26966970,10250,10250,10250,10250,0
20241030,101700,26966970,10250,10250,10250,10250,0
20241030,101600,26966970,10250,10250,10250,10250,0
20241030,101500,26966970,10250,10250,10250,10250,6
20241030,101400,26905470,10250,10250,10250,10250,0
20241030,101300,26905470,10250,10250,10250,10250,0
20241030,101200,26905470,10250,10250,10250,10250,0
20241030,101100,26905470,10250,10250,10250,10250,0
20241030,101000,26905470,10250,10240,10250,10190,302
20241030,100900,23815500,10240,10240,10240,10240,0
20241030,100800,23815500,10240,10240,10240,10240,0
20241030,100700,23815500,10240,10210,10240,10190,7
20241030,100600,23744070,10240,10240,10240,10230,21
20241030,100500,23529200,10240,10240,10240,10240,0
20241030,100400,23529200,10240,10240,10240,10240,0
20241030,100300,23529200,10240,10240,10240,10240,1
20241030,100200,23518960,10240,10240,10240,10240,0
20241030,100100,23518960,10240,10240,10240,10240,1
20241030,100000,23508720,10230,10210,10230,10210,2
20241030,095900,23488280,10230,10230,10230,10230,30
20241030,095800,23181380,10250,10250,10250,10250,0
20241030,095700,23181380,10250,10250,10250,10250,0
20241030,095600,23181380,10250,10250,10250,10250,0
20241030,095500,23181380,10250,10250,10250,10250,0
20241030,095400,23181380,10250,10250,10250,10250,0
20241030,095300,23181380,10250,10250,10250,10250,5
20241030,095200,23130130,10250,10250,10250,10250,0
20241030,095100,23130130,10250,10250,10250,10250,0
20241030,095000,23130130,10250,10250,10250,10250,0
20241030,094900,23130130,10250,10250,10250,10250,0
20241030,094800,23130130,10250,10250,10250,10250,1
20241030,094700,23119880,10250,10250,10250,10250,0
20241030,094600,23119880,10250,10250,10250,10250,63
20241030,094500,22474130,10250,10270,10270,10250,33
20241030,094400,22135240,10250,10250,10250,10250,0
20241030,094300,22135240,10250,10250,10250,10250,41
20241030,094200,21714990,10250,10250,10250,10250,90
20241030,094100,20792490,10250,10250,10250,10250,0
20241030,094000,20792490,10250,10210,10250,10200,3
20241030,093900,20761830,10250,10250,10250,10250,110
20241030,093800,19634330,10250,10250,10250,10250,1
20241030,093700,19624080,10270,10250,10270,10250,11
20241030,093600,19511310,10230,10210,10230,10210,81
20241030,093500,18683590,10210,10210,10210,10210,7
20241030,093400,18612120,10230,10230,10230,10230,2
20241030,093300,18591660,10170,10200,10200,10170,152
20241030,093200,17041290,10200,10200,10200,10200,7
20241030,093100,16969890,10200,10250,10250,10180,334
20241030,093000,13569680,10180,10180,10180,10130,173
20241030,092900,11808890,10170,10170,10180,10110,21
20241030,092800,11595530,10180,10200,10200,10180,8
20241030,092700,11514010,10290,10150,10300,10150,480
20241030,092600,6600850,10150,10120,10150,10120,140
20241030,092500,5183780,10120,10110,10120,10110,6
20241030,092400,5123110,10120,10120,10120,10120,0
20241030,092300,5123110,10120,10120,10120,10120,0
20241030,092200,5123110,10120,10120,10120,10120,1
20241030,092100,5112990,10090,10090,10090,10090,83
20241030,092000,4275520,10090,10090,10090,10090,5
20241030,091900,4225070,10090,10090,10090,10090,0
20241030,091800,4225070,10090,10090,10090,10090,0
20241030,091700,4225070,10090,10090,10090,10090,0
20241030,091600,4225070,10090,10090,10090,10090,100
20241030,091500,3216070,10070,10070,10070,10070,104
20241030,091400,2168790,10070,10070,10070,10070,10
20241030,091300,2068090,10070,10070,10070,10070,0
20241030,091200,2068090,10070,10070,10070,10070,0
20241030,091100,2068090,10070,10070,10070,10070,1
20241030,091000,2058020,10070,10070,10070,10070,0
20241030,090900,2058020,10070,10070,10070,10070,0
20241030,090800,2058020,10070,10070,10070,10070,0
20241030,090700,2058020,10070,10070,10070,10070,0
20241030,090600,2058020,10070,10070,10070,10070,17
20241030,090500,1886830,10090,10090,10090,10090,0
20241030,090400,1886830,10090,10090,10090,10090,0
20241030,090300,1886830,10090,10110,10110,10080,12
20241030,090200,1765750,10090,10090,10090,10090,18
20241030,090100,1584130,10090,10090,10090,10090,0
20241030,090000,1584130,10090,10090,10090,10090,157