KissMeData/001740/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183500,1370971680,5200,5200,5200,5200,14508
20241030,183400,1370971680,5200,5200,5200,5200,0
20241030,183300,1370971680,5200,5200,5200,5200,0
20241030,183200,1370971680,5200,5200,5200,5200,0
20241030,183100,1370971680,5200,5200,5200,5200,0
20241030,183000,1370971680,5200,5200,5200,5200,0
20241030,182900,1370971680,5200,5200,5200,5200,0
20241030,182800,1370971680,5200,5200,5200,5200,0
20241030,182700,1370971680,5200,5200,5200,5200,0
20241030,182600,1370971680,5200,5200,5200,5200,0
20241030,182500,1370971680,5200,5200,5200,5200,0
20241030,182400,1370971680,5200,5200,5200,5200,0
20241030,182300,1370971680,5200,5200,5200,5200,0
20241030,182200,1370971680,5200,5200,5200,5200,0
20241030,182100,1370971680,5200,5200,5200,5200,0
20241030,182000,1370971680,5200,5200,5200,5200,0
20241030,181900,1370971680,5200,5200,5200,5200,0
20241030,181800,1370971680,5200,5200,5200,5200,0
20241030,181700,1370971680,5200,5200,5200,5200,0
20241030,181600,1370971680,5200,5200,5200,5200,0
20241030,181500,1370971680,5200,5200,5200,5200,0
20241030,181400,1370971680,5200,5200,5200,5200,0
20241030,181300,1370971680,5200,5200,5200,5200,0
20241030,181200,1370971680,5200,5200,5200,5200,0
20241030,181100,1370971680,5200,5200,5200,5200,0
20241030,181000,1370971680,5200,5200,5200,5200,0
20241030,180900,1370971680,5200,5200,5200,5200,0
20241030,180800,1370971680,5200,5200,5200,5200,0
20241030,180700,1370971680,5200,5200,5200,5200,0
20241030,180600,1370971680,5200,5200,5200,5200,0
20241030,180500,1370971680,5200,5200,5200,5200,14508
20241030,180400,1370971680,5200,5200,5200,5200,0
20241030,180300,1370971680,5200,5200,5200,5200,0
20241030,180200,1370971680,5200,5200,5200,5200,0
20241030,180100,1370971680,5200,5200,5200,5200,0
20241030,180000,1370971680,5200,5200,5200,5200,0
20241030,175900,1370971680,5200,5200,5200,5200,0
20241030,175800,1370971680,5200,5200,5200,5200,0
20241030,175700,1370971680,5200,5200,5200,5200,0
20241030,175600,1370971680,5200,5200,5200,5200,0
20241030,175500,1370971680,5200,5200,5200,5200,0
20241030,175400,1370971680,5200,5200,5200,5200,0
20241030,175300,1370971680,5200,5200,5200,5200,0
20241030,175200,1370971680,5200,5200,5200,5200,0
20241030,175100,1370971680,5200,5200,5200,5200,0
20241030,175000,1370971680,5200,5200,5200,5200,0
20241030,174900,1370971680,5200,5200,5200,5200,0
20241030,174800,1370971680,5200,5200,5200,5200,0
20241030,174700,1370971680,5200,5200,5200,5200,0
20241030,174600,1370971680,5200,5200,5200,5200,0
20241030,174500,1370971680,5200,5200,5200,5200,0
20241030,174400,1370971680,5200,5200,5200,5200,0
20241030,174300,1370971680,5200,5200,5200,5200,0
20241030,174200,1370971680,5200,5200,5200,5200,0
20241030,174100,1370971680,5200,5200,5200,5200,0
20241030,174000,1370971680,5200,5200,5200,5200,0
20241030,173900,1370971680,5200,5200,5200,5200,0
20241030,173800,1370971680,5200,5200,5200,5200,0
20241030,173700,1370971680,5200,5200,5200,5200,0
20241030,173600,1370971680,5200,5200,5200,5200,0
20241030,173500,1370971680,5200,5200,5200,5200,14508
20241030,173400,1370971680,5200,5200,5200,5200,0
20241030,173300,1370971680,5200,5200,5200,5200,0
20241030,173200,1370971680,5200,5200,5200,5200,0
20241030,173100,1370971680,5200,5200,5200,5200,0
20241030,173000,1370971680,5200,5200,5200,5200,0
20241030,172900,1370971680,5200,5200,5200,5200,0
20241030,172800,1370971680,5200,5200,5200,5200,0
20241030,172700,1370971680,5200,5200,5200,5200,0
20241030,172600,1370971680,5200,5200,5200,5200,0
20241030,172500,1370971680,5200,5200,5200,5200,0
20241030,172400,1370971680,5200,5200,5200,5200,0
20241030,172300,1370971680,5200,5200,5200,5200,0
20241030,172200,1370971680,5200,5200,5200,5200,0
20241030,172100,1370971680,5200,5200,5200,5200,0
20241030,172000,1370971680,5200,5200,5200,5200,0
20241030,171900,1370971680,5200,5200,5200,5200,0
20241030,171800,1370971680,5200,5200,5200,5200,0
20241030,171700,1370971680,5200,5200,5200,5200,0
20241030,171600,1370971680,5200,5200,5200,5200,0
20241030,171500,1370971680,5200,5200,5200,5200,0
20241030,171400,1370971680,5200,5200,5200,5200,0
20241030,171300,1370971680,5200,5200,5200,5200,0
20241030,171200,1370971680,5200,5200,5200,5200,0
20241030,171100,1370971680,5200,5200,5200,5200,0
20241030,171000,1370971680,5200,5200,5200,5200,0
20241030,170900,1370971680,5200,5200,5200,5200,0
20241030,170800,1370971680,5200,5200,5200,5200,0
20241030,170700,1370971680,5200,5200,5200,5200,0
20241030,170600,1370971680,5200,5200,5200,5200,0
20241030,170500,1370971680,5200,5200,5200,5200,14508
20241030,170400,1370971680,5200,5200,5200,5200,0
20241030,170300,1370971680,5200,5200,5200,5200,0
20241030,170200,1370971680,5200,5200,5200,5200,0
20241030,170100,1370971680,5200,5200,5200,5200,0
20241030,170000,1370971680,5200,5200,5200,5200,0
20241030,165900,1370971680,5200,5200,5200,5200,0
20241030,165800,1370971680,5200,5200,5200,5200,0
20241030,165700,1370971680,5200,5200,5200,5200,0
20241030,165600,1370971680,5200,5200,5200,5200,0
20241030,165500,1370971680,5200,5200,5200,5200,0
20241030,165400,1370971680,5200,5200,5200,5200,0
20241030,165300,1370971680,5200,5200,5200,5200,0
20241030,165200,1370971680,5200,5200,5200,5200,0
20241030,165100,1370971680,5200,5200,5200,5200,0
20241030,165000,1370971680,5200,5200,5200,5200,0
20241030,164900,1370971680,5200,5200,5200,5200,0
20241030,164800,1370971680,5200,5200,5200,5200,0
20241030,164700,1370971680,5200,5200,5200,5200,0
20241030,164600,1370971680,5200,5200,5200,5200,0
20241030,164500,1370971680,5200,5200,5200,5200,0
20241030,164400,1370971680,5200,5200,5200,5200,0
20241030,164300,1370971680,5200,5200,5200,5200,0
20241030,164200,1370971680,5200,5200,5200,5200,0
20241030,164100,1370971680,5200,5200,5200,5200,0
20241030,164000,1370971680,5200,5200,5200,5200,0
20241030,163900,1370971680,5200,5200,5200,5200,0
20241030,163800,1370971680,5200,5200,5200,5200,0
20241030,163700,1370971680,5200,5200,5200,5200,0
20241030,163600,1370971680,5200,5200,5200,5200,0
20241030,163500,1370971680,5200,5200,5200,5200,14508
20241030,163400,1370971680,5200,5200,5200,5200,0
20241030,163300,1370971680,5200,5200,5200,5200,0
20241030,163200,1370971680,5200,5200,5200,5200,0
20241030,163100,1370971680,5200,5200,5200,5200,0
20241030,163000,1370971680,5200,5200,5200,5200,0
20241030,162900,1370971680,5200,5200,5200,5200,0
20241030,162800,1370971680,5200,5200,5200,5200,0
20241030,162700,1370971680,5200,5200,5200,5200,0
20241030,162600,1370971680,5200,5200,5200,5200,0
20241030,162500,1370971680,5200,5200,5200,5200,0
20241030,162400,1370971680,5200,5200,5200,5200,0
20241030,162300,1370971680,5200,5200,5200,5200,0
20241030,162200,1370971680,5200,5200,5200,5200,0
20241030,162100,1370971680,5200,5200,5200,5200,0
20241030,162000,1370971680,5200,5200,5200,5200,0
20241030,161900,1370971680,5200,5200,5200,5200,0
20241030,161800,1370971680,5200,5200,5200,5200,0
20241030,161700,1370971680,5200,5200,5200,5200,0
20241030,161600,1370971680,5200,5200,5200,5200,0
20241030,161500,1370971680,5200,5200,5200,5200,0
20241030,161400,1370971680,5200,5200,5200,5200,0
20241030,161300,1370971680,5200,5200,5200,5200,0
20241030,161200,1370971680,5200,5200,5200,5200,0
20241030,161100,1370971680,5200,5200,5200,5200,0
20241030,161000,1370971680,5200,5200,5200,5200,0
20241030,160900,1370971680,5200,5200,5200,5200,0
20241030,160800,1370971680,5200,5200,5200,5200,0
20241030,160700,1370971680,5200,5200,5200,5200,0
20241030,160600,1370971680,5200,5200,5200,5200,0
20241030,160500,1370971680,5200,5200,5200,5200,14508
20241030,160400,1370971680,5200,5200,5200,5200,0
20241030,160300,1370971680,5200,5200,5200,5200,0
20241030,160200,1370971680,5200,5200,5200,5200,0
20241030,160100,1370971680,5200,5200,5200,5200,0
20241030,160000,1370971680,5200,5200,5200,5200,0
20241030,155900,1370971680,5200,5200,5200,5200,0
20241030,155800,1370971680,5200,5200,5200,5200,0
20241030,155700,1370971680,5200,5200,5200,5200,0
20241030,155600,1370971680,5200,5200,5200,5200,0
20241030,155500,1370971680,5200,5200,5200,5200,0
20241030,155400,1370971680,5200,5200,5200,5200,0
20241030,155300,1370971680,5200,5200,5200,5200,0
20241030,155200,1370971680,5200,5200,5200,5200,0
20241030,155100,1370971680,5200,5200,5200,5200,0
20241030,155000,1370971680,5200,5200,5200,5200,0
20241030,154900,1370971680,5200,5200,5200,5200,0
20241030,154800,1370971680,5200,5200,5200,5200,0
20241030,154700,1370971680,5200,5200,5200,5200,0
20241030,154600,1370971680,5200,5200,5200,5200,0
20241030,154500,1370971680,5200,5200,5200,5200,0
20241030,154400,1370971680,5200,5200,5200,5200,0
20241030,154300,1370971680,5200,5200,5200,5200,0
20241030,154200,1370971680,5200,5200,5200,5200,0
20241030,154100,1370971680,5200,5200,5200,5200,0
20241030,154000,1370971680,5200,5200,5200,5200,0
20241030,153900,1370971680,5200,5200,5200,5200,0
20241030,153800,1370971680,5200,5200,5200,5200,0
20241030,153700,1370971680,5200,5200,5200,5200,0
20241030,153600,1370971680,5200,5200,5200,5200,0
20241030,153500,1370971680,5200,5200,5200,5200,14508
20241030,153400,1370971680,5200,5200,5200,5200,0
20241030,153300,1370971680,5200,5200,5200,5200,0
20241030,153200,1370971680,5200,5200,5200,5200,0
20241030,153100,1370971680,5200,5200,5200,5200,0
20241030,153000,1370971680,5200,5200,5200,5200,14508
20241030,152900,1295530080,5210,5210,5210,5210,0
20241030,152800,1295530080,5210,5210,5210,5210,0
20241030,152700,1295530080,5210,5210,5210,5210,0
20241030,152600,1295530080,5210,5210,5210,5210,0
20241030,152500,1295530080,5210,5210,5210,5210,0
20241030,152400,1295530080,5210,5210,5210,5210,0
20241030,152300,1295530080,5210,5210,5210,5210,0
20241030,152200,1295530080,5210,5210,5210,5210,0
20241030,152100,1295530080,5210,5210,5210,5210,0
20241030,152000,1295530080,5210,5210,5210,5210,0
20241030,151900,1295530080,5210,5180,5210,5180,4532
20241030,151800,1272018580,5190,5190,5190,5180,167
20241030,151700,1271152060,5190,5190,5190,5190,108
20241030,151600,1270591540,5190,5190,5190,5180,352
20241030,151500,1268766010,5190,5180,5190,5180,410
20241030,151400,1266638120,5190,5190,5190,5180,1719
20241030,151300,1257716710,5190,5190,5200,5190,5
20241030,151200,1257690740,5200,5210,5210,5190,309
20241030,151100,1256083940,5200,5200,5210,5200,1568
20241030,151000,1247930140,5210,5200,5210,5200,557
20241030,150900,1245028510,5210,5210,5210,5200,426
20241030,150800,1242812680,5210,5200,5210,5200,336
20241030,150700,1241065460,5210,5200,5210,5200,619
20241030,150600,1237846650,5200,5200,5200,5200,352
20241030,150500,1236016250,5200,5190,5200,5190,3611
20241030,150400,1217274510,5190,5190,5190,5180,4970
20241030,150300,1191489750,5180,5190,5190,5180,662
20241030,150200,1188058480,5190,5180,5190,5180,180
20241030,150100,1187124290,5190,5190,5190,5190,131
20241030,150000,1186444400,5190,5180,5190,5180,5
20241030,145900,1186418460,5190,5190,5190,5180,153
20241030,145800,1185624590,5190,5190,5190,5190,31
20241030,145700,1185463700,5190,5190,5190,5190,7
20241030,145600,1185427370,5190,5190,5190,5190,500
20241030,145500,1182832370,5190,5190,5190,5190,6
20241030,145400,1182801230,5190,5190,5190,5180,6997
20241030,145300,1146487050,5200,5200,5200,5190,534
20241030,145200,1143715470,5200,5210,5210,5200,1820
20241030,145100,1134251100,5210,5210,5210,5210,36
20241030,145000,1134063540,5210,5210,5210,5210,83
20241030,144900,1133631110,5210,5200,5210,5200,165
20241030,144800,1132773100,5210,5210,5210,5210,301
20241030,144700,1131204890,5200,5200,5200,5200,147
20241030,144600,1130440490,5200,5200,5200,5200,182
20241030,144500,1129494090,5190,5200,5200,5190,3090
20241030,144400,1113426400,5210,5210,5210,5210,1
20241030,144300,1113421190,5200,5210,5210,5200,1051
20241030,144200,1107955760,5210,5210,5210,5210,37
20241030,144100,1107762990,5210,5200,5210,5200,1133
20241030,144000,1101871180,5210,5200,5210,5200,1410
20241030,143900,1094533660,5200,5210,5210,5200,66
20241030,143800,1094190070,5210,5210,5210,5210,6
20241030,143700,1094158810,5210,5200,5210,5200,982
20241030,143600,1089052400,5200,5190,5200,5190,218
20241030,143500,1087919050,5200,5190,5200,5190,111
20241030,143400,1087342680,5190,5210,5210,5190,13240
20241030,143300,1018492980,5210,5210,5210,5200,297
20241030,143200,1016946200,5210,5210,5210,5200,433
20241030,143100,1014694280,5210,5210,5210,5210,21
20241030,143000,1014584870,5210,5210,5210,5210,0
20241030,142900,1014584870,5210,5210,5210,5210,721
20241030,142800,1010828460,5210,5210,5210,5210,9
20241030,142700,1010781570,5210,5210,5210,5210,175
20241030,142600,1009869820,5220,5210,5220,5210,214
20241030,142500,1008754840,5220,5220,5220,5210,181
20241030,142400,1007811780,5220,5210,5220,5210,1617
20241030,142300,999387190,5210,5210,5210,5210,257
20241030,142200,998048220,5210,5210,5210,5210,165
20241030,142100,997188570,5210,5210,5210,5210,124
20241030,142000,996542530,5210,5210,5210,5210,223
20241030,141900,995380700,5210,5210,5210,5210,173
20241030,141800,994479370,5210,5210,5210,5210,321
20241030,141700,992806960,5210,5210,5210,5210,245
20241030,141600,991530510,5210,5210,5210,5210,464
20241030,141500,989113070,5210,5210,5210,5210,235
20241030,141400,987888720,5210,5200,5210,5200,201
20241030,141300,986842080,5210,5210,5210,5210,172
20241030,141200,985945960,5210,5210,5210,5210,200
20241030,141100,984903960,5210,5210,5210,5210,226
20241030,141000,983726500,5210,5210,5210,5210,168
20241030,140900,982851220,5210,5200,5210,5200,173
20241030,140800,981949920,5210,5210,5210,5210,670
20241030,140700,978459220,5210,5210,5210,5210,167
20241030,140600,977589150,5210,5210,5210,5200,375
20241030,140500,975635700,5210,5210,5210,5210,144
20241030,140400,974885460,5210,5210,5210,5210,215
20241030,140300,973765310,5210,5210,5210,5200,207
20241030,140200,972686930,5210,5210,5210,5200,200
20241030,140100,971644940,5210,5210,5210,5200,172
20241030,140000,970749020,5210,5200,5210,5200,196
20241030,135900,969727980,5210,5200,5210,5200,3266
20241030,135800,952743940,5210,5210,5210,5200,263
20241030,135700,951373720,5210,5210,5210,5210,100
20241030,135600,950852720,5210,5210,5210,5210,0
20241030,135500,950852720,5210,5210,5210,5210,78
20241030,135400,950446340,5210,5200,5210,5200,1256
20241030,135300,943914550,5210,5210,5210,5210,862
20241030,135200,939423530,5210,5200,5210,5200,94
20241030,135100,938933810,5210,5210,5210,5200,36
20241030,135000,938746260,5210,5210,5210,5210,37
20241030,134900,938553490,5210,5210,5210,5210,287
20241030,134800,937058220,5210,5200,5210,5200,35
20241030,134700,936875880,5210,5210,5210,5210,110
20241030,134600,936302780,5210,5210,5210,5210,44
20241030,134500,936073540,5200,5210,5210,5200,2117
20241030,134400,925064730,5210,5210,5210,5210,36
20241030,134300,924877170,5210,5210,5210,5210,36
20241030,134200,924689610,5210,5210,5210,5200,136
20241030,134100,923981450,5200,5210,5210,5200,1001
20241030,134000,918766250,5210,5210,5210,5210,53
20241030,133900,918490120,5210,5210,5210,5210,33
20241030,133800,918318190,5210,5200,5210,5200,37
20241030,133700,918125440,5210,5210,5210,5210,35
20241030,133600,917943090,5210,5210,5210,5210,38
20241030,133500,917745110,5200,5200,5210,5200,42
20241030,133400,917526350,5210,5200,5210,5200,230
20241030,133300,916330050,5210,5210,5210,5200,106
20241030,133200,915777890,5210,5210,5210,5210,1
20241030,133100,915772680,5210,5210,5220,5210,467
20241030,133000,913339600,5210,5210,5210,5210,12
20241030,132900,913277080,5210,5210,5210,5200,520
20241030,132800,910568880,5210,5220,5220,5210,2151
20241030,132700,899360510,5220,5220,5220,5220,39
20241030,132600,899156930,5210,5210,5220,5210,216
20241030,132500,898030550,5210,5220,5220,5210,237
20241030,132400,896795420,5220,5210,5220,5210,134
20241030,132300,896096440,5220,5220,5220,5220,79
20241030,132200,895684060,5220,5220,5220,5220,36
20241030,132100,895496140,5220,5210,5220,5210,529
20241030,132000,892739760,5210,5210,5210,5210,720
20241030,131900,888988560,5210,5200,5210,5200,250
20241030,131800,887688060,5210,5210,5210,5210,0
20241030,131700,887688060,5210,5210,5210,5210,0
20241030,131600,887688060,5210,5210,5210,5210,139
20241030,131500,886963870,5200,5210,5210,5200,124
20241030,131400,886317840,5210,5210,5210,5210,65
20241030,131300,885979190,5210,5210,5210,5210,10
20241030,131200,885927090,5200,5210,5210,5200,132
20241030,131100,885239380,5210,5210,5210,5210,272
20241030,131000,883822260,5210,5200,5210,5200,28
20241030,130900,883676640,5210,5210,5210,5210,0
20241030,130800,883676640,5210,5210,5210,5210,67
20241030,130700,883327570,5200,5200,5200,5200,3
20241030,130600,883311970,5200,5200,5200,5200,0
20241030,130500,883311970,5200,5200,5200,5200,0
20241030,130400,883311970,5200,5200,5200,5200,2125
20241030,130300,872261970,5200,5200,5200,5200,202
20241030,130200,871211570,5200,5210,5210,5200,5061
20241030,130100,844878510,5220,5210,5220,5210,4
20241030,130000,844857650,5210,5210,5210,5210,27
20241030,125900,844716980,5220,5220,5220,5220,2
20241030,125800,844706540,5220,5210,5220,5210,188
20241030,125700,843725280,5220,5220,5220,5220,210
20241030,125600,842629080,5210,5210,5210,5210,30
20241030,125500,842472780,5210,5210,5210,5210,531
20241030,125400,839706270,5210,5210,5210,5210,1026
20241030,125300,834360810,5220,5210,5220,5210,1476
20241030,125200,826659470,5210,5220,5220,5210,1619
20241030,125100,818223290,5220,5210,5220,5210,55
20241030,125000,817936210,5220,5220,5220,5220,171
20241030,124900,817043590,5220,5220,5220,5220,254
20241030,124800,815717710,5220,5220,5220,5220,154
20241030,124700,814913830,5220,5210,5220,5210,356
20241030,124600,813056500,5210,5220,5220,5210,61
20241030,124500,812738670,5220,5210,5220,5210,16
20241030,124400,812655250,5220,5220,5220,5210,248
20241030,124300,811360710,5220,5220,5220,5220,9
20241030,124200,811313730,5220,5220,5220,5210,25
20241030,124100,811183390,5220,5220,5220,5220,11
20241030,124000,811125970,5220,5220,5220,5210,12
20241030,123900,811063350,5220,5210,5220,5210,215
20241030,123800,809941340,5210,5210,5210,5210,150
20241030,123700,809159840,5210,5210,5210,5210,1
20241030,123600,809154630,5210,5220,5220,5210,6
20241030,123500,809123320,5220,5220,5220,5210,180
20241030,123400,808183730,5220,5210,5220,5210,46
20241030,123300,807944040,5220,5220,5220,5220,4
20241030,123200,807923160,5210,5210,5210,5210,27
20241030,123100,807782490,5210,5210,5220,5210,599
20241030,123000,804661060,5210,5220,5220,5210,179
20241030,122900,803726690,5210,5210,5210,5210,20
20241030,122800,803622490,5210,5210,5210,5210,150
20241030,122700,802840990,5210,5210,5210,5210,3
20241030,122600,802825360,5210,5210,5210,5210,310
20241030,122500,801210260,5210,5220,5220,5210,226
20241030,122400,800031020,5210,5210,5210,5210,2
20241030,122300,800020600,5210,5210,5210,5210,39
20241030,122200,799817410,5220,5210,5220,5210,2
20241030,122100,799806980,5210,5210,5220,5210,327
20241030,122000,798102580,5220,5210,5220,5210,356
20241030,121900,796246040,5210,5210,5210,5210,202
20241030,121800,795193620,5210,5210,5210,5210,204
20241030,121700,794130780,5210,5210,5220,5210,166
20241030,121600,793264320,5220,5210,5220,5210,211
20241030,121500,792163200,5210,5210,5210,5210,1000
20241030,121400,786953200,5210,5220,5220,5210,26
20241030,121300,786817580,5220,5220,5220,5220,0
20241030,121200,786817580,5220,5220,5220,5220,1
20241030,121100,786812360,5210,5220,5220,5210,186
20241030,121000,785841450,5210,5210,5210,5210,94
20241030,120900,785351710,5210,5210,5220,5210,1605
20241030,120800,776988980,5210,5220,5220,5210,58
20241030,120700,776686230,5220,5220,5220,5220,49
20241030,120600,776430450,5220,5220,5220,5210,306
20241030,120500,774833410,5210,5220,5220,5210,101
20241030,120400,774306470,5210,5210,5210,5210,0
20241030,120300,774306470,5210,5210,5210,5210,2
20241030,120200,774296050,5210,5220,5220,5210,205
20241030,120100,773226220,5220,5210,5220,5210,31
20241030,120000,773064700,5220,5210,5220,5210,2
20241030,115900,773054270,5210,5220,5220,5210,85
20241030,115800,772610840,5220,5220,5220,5220,0
20241030,115700,772610840,5220,5210,5220,5210,852
20241030,115600,768169950,5200,5210,5210,5200,65
20241030,115500,767831360,5200,5200,5200,5200,1
20241030,115400,767826160,5200,5200,5200,5200,88
20241030,115300,767368560,5200,5200,5200,5200,60
20241030,115200,767056560,5210,5210,5210,5210,188
20241030,115100,766077080,5210,5210,5210,5210,326
20241030,115000,764378620,5210,5210,5210,5210,0
20241030,114900,764378620,5210,5210,5210,5210,252
20241030,114800,763065700,5210,5220,5220,5210,9283
20241030,114700,714699500,5210,5220,5220,5210,343
20241030,114600,712912420,5220,5220,5220,5220,30
20241030,114500,712755820,5220,5220,5230,5220,1020
20241030,114400,707431380,5230,5220,5230,5220,1449
20241030,114300,699867590,5220,5230,5230,5220,268
20241030,114200,698466850,5230,5220,5230,5220,586
20241030,114100,695407070,5230,5230,5230,5230,252
20241030,114000,694089110,5230,5230,5240,5220,786
20241030,113900,689980880,5240,5240,5240,5230,546
20241030,113800,687122070,5240,5230,5240,5230,3417
20241030,113700,669249360,5230,5220,5230,5210,10583
20241030,113600,614006390,5230,5230,5230,5220,265
20241030,113500,612623060,5220,5220,5220,5220,866
20241030,113400,608102540,5230,5220,5230,5210,519
20241030,113300,605390590,5230,5220,5230,5210,1401
20241030,113200,598079330,5220,5220,5220,5220,167
20241030,113100,597207590,5230,5230,5230,5220,588
20241030,113000,594135390,5210,5230,5230,5210,1452
20241030,112900,586547230,5230,5230,5230,5230,177
20241030,112800,585621520,5230,5230,5230,5220,1002
20241030,112700,580389060,5220,5230,5230,5220,271
20241030,112600,578973260,5220,5220,5230,5220,669
20241030,112500,575478600,5230,5210,5230,5210,3114
20241030,112400,559223900,5220,5220,5220,5210,863
20241030,112300,554720350,5220,5220,5220,5210,158
20241030,112200,553895650,5220,5220,5220,5210,602
20241030,112100,550753400,5220,5220,5220,5220,88
20241030,112000,550294040,5220,5220,5220,5220,378
20241030,111900,548320880,5220,5220,5220,5220,504
20241030,111800,545690000,5220,5220,5220,5210,1092
20241030,111700,539998920,5220,5220,5220,5210,175
20241030,111600,539086200,5220,5220,5220,5210,408
20241030,111500,536956540,5220,5210,5220,5210,675
20241030,111400,533439750,5210,5210,5210,5210,216
20241030,111300,532314390,5210,5210,5210,5210,194
20241030,111200,531303650,5210,5210,5210,5210,164
20241030,111100,530449210,5210,5210,5210,5210,155
20241030,111000,529641660,5210,5210,5210,5200,352
20241030,110900,527807980,5210,5200,5210,5200,197
20241030,110800,526783570,5200,5200,5210,5200,213
20241030,110700,525674970,5210,5210,5210,5210,17
20241030,110600,525586400,5210,5220,5220,5210,384
20241030,110500,523585450,5210,5220,5220,5210,615
20241030,110400,520381260,5220,5200,5220,5200,6296
20241030,110300,487601220,5190,5200,5200,5190,645
20241030,110200,484247770,5200,5200,5200,5190,89
20241030,110100,483785270,5200,5200,5200,5200,177
20241030,110000,482864870,5200,5200,5200,5200,0
20241030,105900,482864870,5200,5190,5200,5190,116
20241030,105800,482262820,5200,5210,5210,5200,207
20241030,105700,481186410,5210,5200,5210,5200,780
20241030,105600,477126850,5210,5200,5210,5200,238
20241030,105500,475887470,5200,5200,5210,5200,722
20241030,105400,472132910,5190,5200,5200,5190,108
20241030,105300,471571410,5200,5200,5200,5200,173
20241030,105200,470671810,5190,5190,5190,5190,9
20241030,105100,470625100,5200,5200,5200,5200,447
20241030,105000,468300700,5200,5190,5200,5180,5045
20241030,104900,442110880,5180,5190,5190,5180,124
20241030,104800,441467820,5190,5180,5190,5180,174
20241030,104700,440564780,5170,5190,5190,5170,219
20241030,104600,439428190,5190,5170,5190,5170,10479
20241030,104500,385225020,5170,5170,5170,5160,345
20241030,104400,383441870,5170,5160,5170,5160,193
20241030,104300,382445370,5160,5160,5160,5160,33
20241030,104200,382275090,5160,5160,5160,5160,177
20241030,104100,381361770,5160,5160,5160,5160,0
20241030,104000,381361770,5160,5160,5160,5160,1
20241030,103900,381356610,5160,5160,5160,5160,157
20241030,103800,380546490,5160,5170,5170,5160,48
20241030,103700,380298790,5170,5160,5170,5160,559
20241030,103600,377412570,5170,5170,5170,5170,5
20241030,103500,377386720,5160,5160,5160,5160,5
20241030,103400,377360920,5160,5170,5170,5160,14
20241030,103300,377288650,5160,5160,5160,5160,177
20241030,103200,376375330,5160,5160,5160,5160,210
20241030,103100,375291730,5160,5160,5160,5160,50
20241030,103000,375033730,5160,5160,5160,5160,0
20241030,102900,375033730,5160,5160,5160,5160,1001
20241030,102800,369868570,5160,5160,5160,5160,703
20241030,102700,366241090,5150,5150,5150,5150,1
20241030,102600,366235940,5150,5150,5150,5150,0
20241030,102500,366235940,5150,5150,5150,5150,96
20241030,102400,365741540,5140,5150,5160,5140,101
20241030,102300,365221170,5150,5150,5150,5150,197
20241030,102200,364206620,5150,5150,5150,5150,102
20241030,102100,363681320,5150,5140,5150,5140,5
20241030,102000,363655590,5150,5150,5150,5150,0
20241030,101900,363655590,5150,5150,5150,5140,459
20241030,101800,361294470,5140,5150,5150,5140,143
20241030,101700,360558050,5150,5150,5150,5150,10
20241030,101600,360506550,5150,5150,5150,5150,134
20241030,101500,359816450,5150,5160,5160,5150,93
20241030,101400,359337070,5160,5160,5160,5140,734
20241030,101300,355554830,5150,5160,5160,5150,240
20241030,101200,354316530,5150,5160,5160,5150,213
20241030,101100,353219550,5160,5160,5160,5160,0
20241030,101000,353219550,5160,5160,5160,5160,10
20241030,100900,353167950,5160,5150,5160,5150,234
20241030,100800,351961060,5160,5140,5160,5140,20
20241030,100700,351857920,5140,5150,5150,5140,272
20241030,100600,350457340,5150,5150,5150,5150,1879
20241030,100500,340780490,5140,5150,5150,5140,4
20241030,100400,340759900,5150,5140,5150,5140,179
20241030,100300,339838070,5140,5140,5140,5140,12
20241030,100200,339776390,5140,5140,5150,5140,43
20241030,100100,339554970,5150,5150,5150,5150,135
20241030,100000,338859720,5150,5150,5150,5150,178
20241030,095900,337943020,5140,5140,5140,5140,2
20241030,095800,337932740,5130,5130,5130,5130,0
20241030,095700,337932740,5130,5130,5130,5130,8
20241030,095600,337891700,5130,5130,5130,5130,1
20241030,095500,337886570,5150,5150,5150,5130,297
20241030,095400,336357420,5150,5130,5150,5130,5
20241030,095300,336331710,5130,5130,5130,5130,0
20241030,095200,336331710,5130,5150,5150,5130,467
20241030,095100,333932660,5130,5130,5130,5130,11
20241030,095000,333876230,5130,5140,5140,5130,302
20241030,094900,332325190,5120,5120,5120,5120,0
20241030,094800,332325190,5120,5140,5140,5120,374
20241030,094700,330407670,5140,5130,5140,5130,146
20241030,094600,329658220,5130,5130,5130,5130,514
20241030,094500,327021400,5120,5120,5120,5120,0
20241030,094400,327021400,5120,5130,5130,5120,1115
20241030,094300,321310800,5130,5130,5130,5130,988
20241030,094200,316242360,5140,5140,5140,5140,500
20241030,094100,313672360,5140,5140,5140,5140,278
20241030,094000,312243440,5130,5140,5140,5130,53
20241030,093900,311971140,5140,5130,5140,5130,16
20241030,093800,311889010,5130,5130,5130,5130,24
20241030,093700,311765890,5130,5130,5130,5130,24
20241030,093600,311642770,5130,5140,5140,5130,271
20241030,093500,310252490,5140,5140,5140,5140,1
20241030,093400,310247350,5140,5140,5140,5130,213
20241030,093300,309152540,5140,5130,5140,5130,319
20241030,093200,307515980,5130,5130,5140,5130,420
20241030,093100,305359600,5110,5140,5150,5110,8001
20241030,093000,264323610,5140,5150,5150,5140,238
20241030,092900,263097920,5140,5140,5140,5140,390
20241030,092800,261093320,5150,5140,5150,5140,30
20241030,092700,260939070,5140,5140,5140,5140,190
20241030,092600,259962470,5130,5130,5130,5130,1600
20241030,092500,251754470,5130,5140,5140,5130,270
20241030,092400,250368950,5140,5140,5150,5140,106
20241030,092300,249823820,5130,5140,5140,5130,507
20241030,092200,247221600,5130,5140,5140,5130,305
20241030,092100,245654900,5140,5140,5140,5140,0
20241030,092000,245654900,5140,5130,5140,5130,1003
20241030,091900,240499510,5140,5140,5140,5140,6001
20241030,091800,209654370,5140,5140,5140,5140,1220
20241030,091700,203383570,5130,5130,5130,5130,213
20241030,091600,202290880,5130,5130,5130,5120,275
20241030,091500,200881110,5130,5140,5140,5120,10644
20241030,091400,146312770,5140,5150,5150,5130,3593
20241030,091300,127849630,5150,5160,5160,5150,2001
20241030,091200,117542510,5160,5160,5160,5160,86
20241030,091100,117098750,5160,5160,5160,5160,200
20241030,091000,116066750,5160,5160,5160,5160,101
20241030,090900,115545590,5160,5150,5160,5140,1147
20241030,090800,109633410,5160,5160,5160,5140,1357
20241030,090700,102643790,5160,5150,5160,5150,235
20241030,090600,101431600,5170,5150,5170,5150,80
20241030,090500,101019500,5140,5160,5160,5140,1352
20241030,090400,94047160,5160,5150,5160,5130,1138
20241030,090300,88197030,5150,5150,5160,5130,6018
20241030,090200,57266360,5170,5180,5180,5150,3825
20241030,090100,37495630,5180,5180,5220,5180,1404
20241030,090000,30222640,5180,5210,5220,5180,5803