KissMeData/007810/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,185000,710609410,14150,14150,14150,14150,736
20231030,184900,710609410,14150,14150,14150,14150,0
20231030,184800,710609410,14150,14150,14150,14150,0
20231030,184700,710609410,14150,14150,14150,14150,0
20231030,184600,710609410,14150,14150,14150,14150,0
20231030,184500,710609410,14150,14150,14150,14150,0
20231030,184400,710609410,14150,14150,14150,14150,0
20231030,184300,710609410,14150,14150,14150,14150,0
20231030,184200,710609410,14150,14150,14150,14150,0
20231030,184100,710609410,14150,14150,14150,14150,0
20231030,184000,710609410,14150,14150,14150,14150,0
20231030,183900,710609410,14150,14150,14150,14150,0
20231030,183800,710609410,14150,14150,14150,14150,0
20231030,183700,710609410,14150,14150,14150,14150,0
20231030,183600,710609410,14150,14150,14150,14150,0
20231030,183500,710609410,14150,14150,14150,14150,0
20231030,183400,710609410,14150,14150,14150,14150,0
20231030,183300,710609410,14150,14150,14150,14150,0
20231030,183200,710609410,14150,14150,14150,14150,0
20231030,183100,710609410,14150,14150,14150,14150,0
20231030,183000,710609410,14150,14150,14150,14150,0
20231030,182900,710609410,14150,14150,14150,14150,0
20231030,182800,710609410,14150,14150,14150,14150,0
20231030,182700,710609410,14150,14150,14150,14150,0
20231030,182600,710609410,14150,14150,14150,14150,0
20231030,182500,710609410,14150,14150,14150,14150,0
20231030,182400,710609410,14150,14150,14150,14150,0
20231030,182300,710609410,14150,14150,14150,14150,0
20231030,182200,710609410,14150,14150,14150,14150,0
20231030,182100,710609410,14150,14150,14150,14150,0
20231030,182000,710609410,14150,14150,14150,14150,736
20231030,181900,710609410,14150,14150,14150,14150,0
20231030,181800,710609410,14150,14150,14150,14150,0
20231030,181700,710609410,14150,14150,14150,14150,0
20231030,181600,710609410,14150,14150,14150,14150,0
20231030,181500,710609410,14150,14150,14150,14150,0
20231030,181400,710609410,14150,14150,14150,14150,0
20231030,181300,710609410,14150,14150,14150,14150,0
20231030,181200,710609410,14150,14150,14150,14150,0
20231030,181100,710609410,14150,14150,14150,14150,0
20231030,181000,710609410,14150,14150,14150,14150,0
20231030,180900,710609410,14150,14150,14150,14150,0
20231030,180800,710609410,14150,14150,14150,14150,0
20231030,180700,710609410,14150,14150,14150,14150,0
20231030,180600,710609410,14150,14150,14150,14150,0
20231030,180500,710609410,14150,14150,14150,14150,0
20231030,180400,710609410,14150,14150,14150,14150,0
20231030,180300,710609410,14150,14150,14150,14150,0
20231030,180200,710609410,14150,14150,14150,14150,0
20231030,180100,710609410,14150,14150,14150,14150,0
20231030,180000,710609410,14150,14150,14150,14150,0
20231030,175900,710609410,14150,14150,14150,14150,0
20231030,175800,710609410,14150,14150,14150,14150,0
20231030,175700,710609410,14150,14150,14150,14150,0
20231030,175600,710609410,14150,14150,14150,14150,0
20231030,175500,710609410,14150,14150,14150,14150,0
20231030,175400,710609410,14150,14150,14150,14150,0
20231030,175300,710609410,14150,14150,14150,14150,0
20231030,175200,710609410,14150,14150,14150,14150,0
20231030,175100,710609410,14150,14150,14150,14150,0
20231030,175000,710609410,14150,14150,14150,14150,736
20231030,174900,710609410,14150,14150,14150,14150,0
20231030,174800,710609410,14150,14150,14150,14150,0
20231030,174700,710609410,14150,14150,14150,14150,0
20231030,174600,710609410,14150,14150,14150,14150,0
20231030,174500,710609410,14150,14150,14150,14150,0
20231030,174400,710609410,14150,14150,14150,14150,0
20231030,174300,710609410,14150,14150,14150,14150,0
20231030,174200,710609410,14150,14150,14150,14150,0
20231030,174100,710609410,14150,14150,14150,14150,0
20231030,174000,710609410,14150,14150,14150,14150,0
20231030,173900,710609410,14150,14150,14150,14150,0
20231030,173800,710609410,14150,14150,14150,14150,0
20231030,173700,710609410,14150,14150,14150,14150,0
20231030,173600,710609410,14150,14150,14150,14150,0
20231030,173500,710609410,14150,14150,14150,14150,0
20231030,173400,710609410,14150,14150,14150,14150,0
20231030,173300,710609410,14150,14150,14150,14150,0
20231030,173200,710609410,14150,14150,14150,14150,0
20231030,173100,710609410,14150,14150,14150,14150,0
20231030,173000,710609410,14150,14150,14150,14150,0
20231030,172900,710609410,14150,14150,14150,14150,0
20231030,172800,710609410,14150,14150,14150,14150,0
20231030,172700,710609410,14150,14150,14150,14150,0
20231030,172600,710609410,14150,14150,14150,14150,0
20231030,172500,710609410,14150,14150,14150,14150,0
20231030,172400,710609410,14150,14150,14150,14150,0
20231030,172300,710609410,14150,14150,14150,14150,0
20231030,172200,710609410,14150,14150,14150,14150,0
20231030,172100,710609410,14150,14150,14150,14150,0
20231030,172000,710609410,14150,14150,14150,14150,736
20231030,171900,710609410,14150,14150,14150,14150,0
20231030,171800,710609410,14150,14150,14150,14150,0
20231030,171700,710609410,14150,14150,14150,14150,0
20231030,171600,710609410,14150,14150,14150,14150,0
20231030,171500,710609410,14150,14150,14150,14150,0
20231030,171400,710609410,14150,14150,14150,14150,0
20231030,171300,710609410,14150,14150,14150,14150,0
20231030,171200,710609410,14150,14150,14150,14150,0
20231030,171100,710609410,14150,14150,14150,14150,0
20231030,171000,710609410,14150,14150,14150,14150,0
20231030,170900,710609410,14150,14150,14150,14150,0
20231030,170800,710609410,14150,14150,14150,14150,0
20231030,170700,710609410,14150,14150,14150,14150,0
20231030,170600,710609410,14150,14150,14150,14150,0
20231030,170500,710609410,14150,14150,14150,14150,0
20231030,170400,710609410,14150,14150,14150,14150,0
20231030,170300,710609410,14150,14150,14150,14150,0
20231030,170200,710609410,14150,14150,14150,14150,0
20231030,170100,710609410,14150,14150,14150,14150,0
20231030,170000,710609410,14150,14150,14150,14150,0
20231030,165900,710609410,14150,14150,14150,14150,0
20231030,165800,710609410,14150,14150,14150,14150,0
20231030,165700,710609410,14150,14150,14150,14150,0
20231030,165600,710609410,14150,14150,14150,14150,0
20231030,165500,710609410,14150,14150,14150,14150,0
20231030,165400,710609410,14150,14150,14150,14150,0
20231030,165300,710609410,14150,14150,14150,14150,0
20231030,165200,710609410,14150,14150,14150,14150,0
20231030,165100,710609410,14150,14150,14150,14150,0
20231030,165000,710609410,14150,14150,14150,14150,736
20231030,164900,710609410,14150,14150,14150,14150,0
20231030,164800,710609410,14150,14150,14150,14150,0
20231030,164700,710609410,14150,14150,14150,14150,0
20231030,164600,710609410,14150,14150,14150,14150,0
20231030,164500,710609410,14150,14150,14150,14150,0
20231030,164400,710609410,14150,14150,14150,14150,0
20231030,164300,710609410,14150,14150,14150,14150,0
20231030,164200,710609410,14150,14150,14150,14150,0
20231030,164100,710609410,14150,14150,14150,14150,0
20231030,164000,710609410,14150,14150,14150,14150,0
20231030,163900,710609410,14150,14150,14150,14150,0
20231030,163800,710609410,14150,14150,14150,14150,0
20231030,163700,710609410,14150,14150,14150,14150,0
20231030,163600,710609410,14150,14150,14150,14150,0
20231030,163500,710609410,14150,14150,14150,14150,0
20231030,163400,710609410,14150,14150,14150,14150,0
20231030,163300,710609410,14150,14150,14150,14150,0
20231030,163200,710609410,14150,14150,14150,14150,0
20231030,163100,710609410,14150,14150,14150,14150,0
20231030,163000,710609410,14150,14150,14150,14150,0
20231030,162900,710609410,14150,14150,14150,14150,0
20231030,162800,710609410,14150,14150,14150,14150,0
20231030,162700,710609410,14150,14150,14150,14150,0
20231030,162600,710609410,14150,14150,14150,14150,0
20231030,162500,710609410,14150,14150,14150,14150,0
20231030,162400,710609410,14150,14150,14150,14150,0
20231030,162300,710609410,14150,14150,14150,14150,0
20231030,162200,710609410,14150,14150,14150,14150,0
20231030,162100,710609410,14150,14150,14150,14150,0
20231030,162000,710609410,14150,14150,14150,14150,736
20231030,161900,710609410,14150,14150,14150,14150,0
20231030,161800,710609410,14150,14150,14150,14150,0
20231030,161700,710609410,14150,14150,14150,14150,0
20231030,161600,710609410,14150,14150,14150,14150,0
20231030,161500,710609410,14150,14150,14150,14150,0
20231030,161400,710609410,14150,14150,14150,14150,0
20231030,161300,710609410,14150,14150,14150,14150,0
20231030,161200,710609410,14150,14150,14150,14150,0
20231030,161100,710609410,14150,14150,14150,14150,0
20231030,161000,710609410,14150,14150,14150,14150,0
20231030,160900,710609410,14150,14150,14150,14150,0
20231030,160800,710609410,14150,14150,14150,14150,0
20231030,160700,710609410,14150,14150,14150,14150,0
20231030,160600,710609410,14150,14150,14150,14150,0
20231030,160500,710609410,14150,14150,14150,14150,0
20231030,160400,710609410,14150,14150,14150,14150,0
20231030,160300,710609410,14150,14150,14150,14150,0
20231030,160200,710609410,14150,14150,14150,14150,0
20231030,160100,710609410,14150,14150,14150,14150,0
20231030,160000,710609410,14150,14150,14150,14150,0
20231030,155900,710609410,14150,14150,14150,14150,0
20231030,155800,710609410,14150,14150,14150,14150,0
20231030,155700,710609410,14150,14150,14150,14150,0
20231030,155600,710609410,14150,14150,14150,14150,0
20231030,155500,710609410,14150,14150,14150,14150,0
20231030,155400,710609410,14150,14150,14150,14150,0
20231030,155300,710609410,14150,14150,14150,14150,0
20231030,155200,710609410,14150,14150,14150,14150,0
20231030,155100,710609410,14150,14150,14150,14150,0
20231030,155000,710609410,14150,14150,14150,14150,736
20231030,154900,710609410,14150,14150,14150,14150,0
20231030,154800,710609410,14150,14150,14150,14150,0
20231030,154700,710609410,14150,14150,14150,14150,0
20231030,154600,710609410,14150,14150,14150,14150,0
20231030,154500,710609410,14150,14150,14150,14150,0
20231030,154400,710609410,14150,14150,14150,14150,0
20231030,154300,710609410,14150,14150,14150,14150,0
20231030,154200,710609410,14150,14150,14150,14150,0
20231030,154100,710609410,14150,14150,14150,14150,0
20231030,154000,710609410,14150,14150,14150,14150,0
20231030,153900,710609410,14150,14150,14150,14150,0
20231030,153800,710609410,14150,14150,14150,14150,0
20231030,153700,710609410,14150,14150,14150,14150,0
20231030,153600,710609410,14150,14150,14150,14150,0
20231030,153500,710609410,14150,14150,14150,14150,0
20231030,153400,710609410,14150,14150,14150,14150,0
20231030,153300,710609410,14150,14150,14150,14150,0
20231030,153200,710609410,14150,14150,14150,14150,0
20231030,153100,710609410,14150,14150,14150,14150,0
20231030,153000,710609410,14150,14150,14150,14150,736
20231030,152900,700195010,14080,14080,14080,14080,0
20231030,152800,700195010,14080,14080,14080,14080,0
20231030,152700,700195010,14080,14080,14080,14080,0
20231030,152600,700195010,14080,14080,14080,14080,0
20231030,152500,700195010,14080,14080,14080,14080,0
20231030,152400,700195010,14080,14080,14080,14080,0
20231030,152300,700195010,14080,14080,14080,14080,0
20231030,152200,700195010,14080,14080,14080,14080,0
20231030,152100,700195010,14080,14080,14080,14080,0
20231030,152000,700195010,14080,14080,14080,14080,0
20231030,151900,700195010,14080,14060,14080,14060,293
20231030,151800,696075320,14060,14060,14060,14060,90
20231030,151700,694809920,14060,14060,14060,14060,233
20231030,151600,691533940,14060,14080,14080,14060,664
20231030,151500,682190850,14070,14070,14080,14070,55
20231030,151400,681416620,14070,14070,14070,14070,181
20231030,151300,678869950,14080,14080,14080,14080,0
20231030,151200,678869950,14080,14060,14080,14060,1237
20231030,151100,661464340,14060,14060,14060,14060,11
20231030,151000,661309680,14060,14060,14060,14060,7
20231030,150900,661211260,14060,14060,14070,14060,327
20231030,150800,656611420,14060,14060,14060,14060,7
20231030,150700,656513000,14070,14070,14070,14070,10
20231030,150600,656372300,14060,14070,14070,14060,12
20231030,150500,656203530,14070,14070,14070,14070,1
20231030,150400,656189460,14060,14070,14070,14060,109
20231030,150300,654656580,14060,14060,14060,14060,100
20231030,150200,653250580,14060,14060,14060,14060,36
20231030,150100,652744420,14070,14060,14070,14060,246
20231030,150000,649285640,14060,14060,14060,14060,65
20231030,145900,648371740,14070,14070,14070,14070,11
20231030,145800,648216970,14060,14060,14060,14060,7
20231030,145700,648118550,14060,14060,14060,14060,0
20231030,145600,648118550,14060,14070,14070,14060,301
20231030,145500,643886480,14060,14060,14060,14060,7
20231030,145400,643788060,14060,14060,14060,14060,0
20231030,145300,643788060,14060,14060,14060,14060,7
20231030,145200,643689640,14060,14060,14060,14060,7
20231030,145100,643591220,14060,14060,14060,14060,110
20231030,145000,642044620,14060,14080,14080,14060,39
20231030,144900,641496220,14080,14060,14080,14060,102
20231030,144800,640060600,14060,14060,14060,14060,67
20231030,144700,639118580,14060,14060,14060,14060,700
20231030,144600,629276580,14060,14060,14060,14060,7
20231030,144500,629178160,14060,14060,14060,14060,0
20231030,144400,629178160,14060,14060,14060,14060,0
20231030,144300,629178160,14060,14060,14060,14060,8
20231030,144200,629065680,14060,14060,14060,14060,5
20231030,144100,628995380,14060,14060,14060,14060,0
20231030,144000,628995380,14060,14060,14060,14060,105
20231030,143900,627519080,14060,14060,14060,14060,21
20231030,143800,627223820,14060,14060,14060,14060,12
20231030,143700,627055100,14060,14060,14060,14060,27
20231030,143600,626675480,14050,14070,14070,14050,631
20231030,143500,617803930,14070,14070,14070,14070,31
20231030,143400,617367760,14070,14070,14070,14070,38
20231030,143300,616833100,14070,14070,14070,14070,138
20231030,143200,614891440,14070,14090,14090,14070,33
20231030,143100,614427110,14070,14070,14070,14070,67
20231030,143000,613484420,14070,14070,14070,14070,62
20231030,142900,612612080,14080,14080,14080,14080,1
20231030,142800,612598000,14080,14080,14080,14080,522
20231030,142700,605248240,14080,14080,14080,14080,7
20231030,142600,605149680,14080,14080,14080,14080,1
20231030,142500,605135600,14080,14080,14080,14080,0
20231030,142400,605135600,14080,14080,14080,14080,7
20231030,142300,605037040,14100,14090,14100,14090,2
20231030,142200,605008850,14100,14100,14100,14100,0
20231030,142100,605008850,14100,14100,14100,14100,30
20231030,142000,604585850,14100,14090,14100,14080,558
20231030,141900,596720660,14100,14100,14100,14100,0
20231030,141800,596720660,14100,14090,14100,14090,618
20231030,141700,588007670,14090,14090,14090,14090,420
20231030,141600,582089870,14090,14090,14090,14090,27
20231030,141500,581709440,14090,14090,14090,14090,0
20231030,141400,581709440,14090,14090,14090,14090,907
20231030,141300,568929810,14090,14090,14090,14090,0
20231030,141200,568929810,14090,14100,14100,14090,398
20231030,141100,563318170,14100,14100,14100,14100,0
20231030,141000,563318170,14100,14100,14100,14100,89
20231030,140900,562063270,14090,14090,14090,14090,10
20231030,140800,561922370,14090,14090,14090,14090,21
20231030,140700,561626480,14100,14100,14100,14100,68
20231030,140600,560667680,14100,14100,14100,14100,15
20231030,140500,560456180,14100,14100,14100,14100,0
20231030,140400,560456180,14100,14100,14100,14100,11
20231030,140300,560301080,14100,14100,14100,14100,0
20231030,140200,560301080,14100,14120,14120,14100,433
20231030,140100,554191440,14120,14120,14120,14120,38
20231030,140000,553654880,14120,14120,14120,14120,7
20231030,135900,553556040,14130,14130,14130,14130,0
20231030,135800,553556040,14130,14120,14130,14120,8
20231030,135700,553443070,14120,14120,14120,14120,0
20231030,135600,553443070,14120,14120,14120,14120,0
20231030,135500,553443070,14120,14120,14120,14120,1
20231030,135400,553428950,14120,14120,14120,14120,0
20231030,135300,553428950,14120,14130,14130,14120,171
20231030,135200,551012730,14130,14120,14130,14110,345
20231030,135100,546141080,14110,14110,14110,14110,0
20231030,135000,546141080,14110,14110,14110,14110,0
20231030,134900,546141080,14110,14110,14110,14110,7
20231030,134800,546042310,14110,14110,14110,14110,0
20231030,134700,546042310,14110,14110,14110,14110,7
20231030,134600,545943540,14100,14100,14100,14100,5
20231030,134500,545873040,14090,14090,14090,14090,0
20231030,134400,545873040,14090,14090,14090,14090,0
20231030,134300,545873040,14090,14090,14090,14090,0
20231030,134200,545873040,14090,14090,14090,14090,0
20231030,134100,545873040,14090,14090,14090,14090,0
20231030,134000,545873040,14090,14090,14090,14090,15
20231030,133900,545661690,14090,14090,14090,14090,0
20231030,133800,545661690,14090,14090,14090,14090,1
20231030,133700,545647600,14090,14090,14090,14090,0
20231030,133600,545647600,14090,14090,14090,14090,0
20231030,133500,545647600,14090,14090,14090,14090,0
20231030,133400,545647600,14090,14090,14090,14090,15
20231030,133300,545436250,14090,14090,14090,14090,635
20231030,133200,536489100,14140,14140,14140,14140,3
20231030,133100,536446680,14150,14120,14150,14090,651
20231030,133000,527265350,14120,14120,14120,14120,0
20231030,132900,527265350,14120,14120,14120,14120,20
20231030,132800,526982950,14120,14120,14120,14120,0
20231030,132700,526982950,14120,14140,14140,14120,33
20231030,132600,526516790,14140,14140,14140,14140,4
20231030,132500,526460230,14140,14150,14150,14140,12
20231030,132400,526290500,14150,14150,14150,14150,0
20231030,132300,526290500,14150,14150,14150,14150,1
20231030,132200,526276350,14150,14150,14150,14150,20
20231030,132100,525993350,14150,14150,14150,14150,28
20231030,132000,525597150,14150,14150,14150,14150,46
20231030,131900,524946250,14140,14140,14140,14140,0
20231030,131800,524946250,14140,14140,14140,14140,50
20231030,131700,524239250,14140,14140,14140,14140,207
20231030,131600,521312270,14140,14140,14140,14140,13
20231030,131500,521128450,14160,14160,14160,14160,0
20231030,131400,521128450,14160,14160,14160,14160,1
20231030,131300,521114290,14160,14160,14160,14160,8
20231030,131200,521001010,14160,14160,14160,14160,0
20231030,131100,521001010,14160,14160,14160,14160,10
20231030,131000,520859410,14160,14160,14160,14160,22
20231030,130900,520547890,14160,14160,14160,14160,0
20231030,130800,520547890,14160,14110,14160,14110,3
20231030,130700,520505510,14150,14160,14160,14150,442
20231030,130600,514250960,14150,14140,14150,14140,904
20231030,130500,501462360,14110,14110,14110,14110,60
20231030,130400,500615760,14100,14100,14100,14100,7
20231030,130300,500517060,14100,14100,14100,14100,376
20231030,130200,495215460,14090,14090,14090,14090,0
20231030,130100,495215460,14090,14090,14090,14090,3
20231030,130000,495173190,14090,14100,14100,14090,65
20231030,125900,494256740,14100,14110,14110,14100,10
20231030,125800,494115700,14100,14100,14100,14100,57
20231030,125700,493312000,14100,14110,14110,14100,30
20231030,125600,492888900,14120,14130,14130,14120,404
20231030,125500,487180540,14130,14130,14130,14130,3
20231030,125400,487138150,14130,14130,14130,14130,9
20231030,125300,487010980,14130,14130,14130,14130,1
20231030,125200,486996850,14120,14120,14120,14120,5
20231030,125100,486926250,14130,14130,14130,14130,1
20231030,125000,486912120,14150,14150,14150,14150,0
20231030,124900,486912120,14150,14150,14150,14150,0
20231030,124800,486912120,14150,14150,14150,14130,417
20231030,124700,481015750,14140,14140,14140,14140,162
20231030,124600,478725070,14140,14140,14140,14140,15
20231030,124500,478512970,14170,14170,14170,14170,0
20231030,124400,478512970,14170,14170,14170,14170,20
20231030,124300,478229570,14170,14170,14170,14170,1
20231030,124200,478215400,14170,14170,14170,14170,1
20231030,124100,478201230,14170,14160,14170,14160,10
20231030,124000,478059540,14140,14140,14140,14140,10
20231030,123900,477918140,14170,14170,14170,14170,21
20231030,123800,477620570,14130,14130,14130,14130,0
20231030,123700,477620570,14130,14130,14130,14130,2
20231030,123600,477592310,14130,14130,14130,14130,1
20231030,123500,477578180,14130,14130,14130,14130,2
20231030,123400,477549920,14140,14130,14140,14130,86
20231030,123300,476334680,14130,14130,14130,14130,500
20231030,123200,469269680,14150,14160,14180,14150,100
20231030,123100,467853550,14150,14130,14150,14130,657
20231030,123000,458559580,14130,14130,14130,14130,0
20231030,122900,458559580,14130,14130,14130,14130,11
20231030,122800,458404150,14130,14130,14130,14130,89
20231030,122700,457146580,14130,14090,14130,14090,926
20231030,122600,444080270,14110,14090,14110,14090,9
20231030,122500,443953420,14080,14110,14110,14080,161
20231030,122400,441682160,14080,14080,14080,14080,0
20231030,122300,441682160,14080,14100,14100,14080,78
20231030,122200,440582400,14080,14080,14080,14080,8
20231030,122100,440469760,14080,14080,14080,14080,3
20231030,122000,440427520,14080,14080,14080,14080,10
20231030,121900,440286720,14070,14070,14070,14070,0
20231030,121800,440286720,14070,14070,14070,14070,0
20231030,121700,440286720,14070,14070,14070,14070,0
20231030,121600,440286720,14070,14080,14080,14070,11
20231030,121500,440131850,14070,14070,14070,14070,18
20231030,121400,439878590,14100,14070,14100,14070,16
20231030,121300,439653350,14070,14070,14070,14070,13
20231030,121200,439470440,14070,14070,14070,14070,0
20231030,121100,439470440,14070,14070,14070,14070,237
20231030,121000,436135850,14070,14070,14070,14070,1
20231030,120900,436121780,14070,14070,14070,14070,1
20231030,120800,436107710,14070,14070,14070,14070,100
20231030,120700,434700710,14070,14070,14070,14070,30
20231030,120600,434278610,14070,14070,14070,14070,1032
20231030,120500,419758370,14070,14090,14090,14070,1104
20231030,120400,404218500,14100,14100,14100,14100,42
20231030,120300,403626300,14090,14090,14090,14090,1
20231030,120200,403612210,14090,14080,14090,14080,71
20231030,120100,402611830,14080,14090,14090,14080,19
20231030,120000,402344300,14070,14070,14070,14070,0
20231030,115900,402344300,14070,14070,14070,14070,25
20231030,115800,401992550,14070,14080,14080,14070,2216
20231030,115700,370811060,14080,14080,14080,14080,0
20231030,115600,370811060,14080,14080,14080,14080,0
20231030,115500,370811060,14080,14080,14080,14080,8
20231030,115400,370698420,14080,14080,14080,14080,0
20231030,115300,370698420,14080,14080,14080,14080,2
20231030,115200,370670260,14090,14090,14090,14090,1
20231030,115100,370656170,14080,14080,14080,14080,45
20231030,115000,370022570,14080,14080,14080,14080,108
20231030,114900,368501930,14080,14080,14080,14080,27
20231030,114800,368121770,14080,14080,14080,14080,0
20231030,114700,368121770,14080,14080,14100,14080,1073
20231030,114600,353013910,14080,14080,14080,14080,0
20231030,114500,353013910,14080,14080,14080,14080,5
20231030,114400,352943510,14080,14080,14080,14080,11
20231030,114300,352788630,14080,14090,14090,14080,438
20231030,114200,346621060,14090,14090,14090,14090,0
20231030,114100,346621060,14090,14090,14090,14090,0
20231030,114000,346621060,14090,14090,14090,14090,1
20231030,113900,346606970,14090,14090,14090,14090,8
20231030,113800,346494250,14090,14090,14090,14090,11
20231030,113700,346339260,14090,14090,14090,14090,0
20231030,113600,346339260,14090,14090,14090,14090,6
20231030,113500,346254720,14090,14090,14090,14090,15
20231030,113400,346043370,14090,14090,14090,14090,113
20231030,113300,344451200,14080,14090,14090,14080,15
20231030,113200,344239920,14090,14100,14100,14090,108
20231030,113100,342717880,14100,14100,14100,14100,5
20231030,113000,342647380,14100,14100,14100,14100,7
20231030,112900,342548680,14110,14110,14110,14110,3
20231030,112800,342506350,14110,14110,14110,14110,0
20231030,112700,342506350,14110,14110,14110,14110,7
20231030,112600,342407580,14110,14110,14110,14110,39
20231030,112500,341857290,14110,14120,14120,14110,63
20231030,112400,340967830,14120,14120,14120,14120,0
20231030,112300,340967830,14120,14100,14120,14100,17
20231030,112200,340728110,14090,14100,14100,14090,250
20231030,112100,337204610,14090,14090,14090,14090,5
20231030,112000,337134160,14090,14090,14090,14090,32
20231030,111900,336683280,14100,14100,14100,14100,0
20231030,111800,336683280,14100,14100,14100,14090,12
20231030,111700,336514150,14100,14100,14100,14100,1
20231030,111600,336500050,14080,14090,14090,14080,8
20231030,111500,336387400,14100,14100,14100,14100,0
20231030,111400,336387400,14100,14100,14100,14100,3
20231030,111300,336345100,14100,14100,14100,14100,3
20231030,111200,336302800,14110,14110,14110,14110,47
20231030,111100,335639630,14120,14110,14120,14110,8
20231030,111000,335526740,14120,14120,14120,14120,0
20231030,110900,335526740,14120,14120,14120,14120,0
20231030,110800,335526740,14120,14120,14120,14120,18
20231030,110700,335272580,14120,14090,14120,14090,48
20231030,110600,334595580,14110,14110,14110,14110,2
20231030,110500,334567360,14110,14110,14110,14110,0
20231030,110400,334567360,14110,14110,14110,14110,0
20231030,110300,334567360,14110,14080,14110,14080,294
20231030,110200,330423050,14070,14070,14070,14070,21
20231030,110100,330127580,14080,14080,14080,14080,0
20231030,110000,330127580,14080,14080,14080,14080,10
20231030,105900,329986780,14080,14080,14080,14080,280
20231030,105800,326044380,14080,14080,14080,14080,100
20231030,105700,324636380,14080,14100,14100,14080,301
20231030,105600,320398100,14070,14070,14070,14070,0
20231030,105500,320398100,14070,14070,14070,14070,101
20231030,105400,318977030,14080,14080,14080,14080,1
20231030,105300,318962950,14080,14080,14090,14080,4
20231030,105200,318906620,14030,14090,14100,14030,76
20231030,105100,317835600,14100,14100,14100,14100,0
20231030,105000,317835600,14100,14050,14100,14050,1000
20231030,104900,303755530,14030,14020,14030,14020,4
20231030,104800,303699430,14010,14010,14010,14010,0
20231030,104700,303699430,14010,14010,14010,14010,0
20231030,104600,303699430,14010,14010,14010,14010,0
20231030,104500,303699430,14010,14050,14050,14010,11
20231030,104400,303544920,14050,14040,14050,14040,218
20231030,104300,300483100,14020,14020,14020,14020,6
20231030,104200,300398980,14020,14050,14050,14020,14
20231030,104100,300202520,14050,14050,14050,14050,54
20231030,104000,299443820,14050,14050,14050,14050,0
20231030,103900,299443820,14050,14010,14050,14000,19
20231030,103800,299177500,14020,14020,14020,14020,15
20231030,103700,298967200,14020,14060,14060,14020,56
20231030,103600,298180410,14050,14060,14070,14050,82
20231030,103500,297027480,14060,14060,14060,14060,0
20231030,103400,297027480,14060,14050,14060,14050,71
20231030,103300,296029700,14040,14040,14040,14040,14
20231030,103200,295833140,14040,14040,14040,14040,67
20231030,103100,294892460,14000,14020,14030,13990,232
20231030,103000,291640040,13990,13990,14010,13990,44
20231030,102900,291023770,13990,14000,14010,13990,33
20231030,102800,290561530,13990,13980,13990,13980,36
20231030,102700,290057970,13990,13990,13990,13990,11
20231030,102600,289904080,13980,13980,13980,13980,18
20231030,102500,289652440,13960,13960,13960,13960,0
20231030,102400,289652440,13960,13960,13960,13960,13
20231030,102300,289470960,13960,13960,13960,13960,0
20231030,102200,289470960,13960,13960,13960,13960,9
20231030,102100,289345320,13960,13960,13960,13960,41
20231030,102000,288772960,13950,13960,13960,13950,141
20231030,101900,286804800,13960,13960,13960,13960,45
20231030,101800,286176600,13970,13970,13970,13970,1
20231030,101700,286162630,13980,13980,13980,13980,2
20231030,101600,286134670,13990,13990,13990,13990,557
20231030,101500,278342240,13990,13990,13990,13990,159
20231030,101400,276117830,13990,13990,14000,13990,31
20231030,101300,275684070,13990,13970,13990,13970,271
20231030,101200,271897180,13990,13990,13990,13990,0
20231030,101100,271897180,13990,13990,13990,13990,0
20231030,101000,271897180,13990,13990,13990,13990,1
20231030,100900,271883190,13950,13950,13950,13950,0
20231030,100800,271883190,13950,13950,13950,13950,201
20231030,100700,269079240,13950,13950,13960,13950,273
20231030,100600,265269720,13930,13940,13940,13930,47
20231030,100500,264615000,13930,13930,13930,13930,0
20231030,100400,264615000,13930,13940,13950,13930,6
20231030,100300,264531390,13930,13930,13930,13930,0
20231030,100200,264531390,13930,13930,13930,13920,28
20231030,100100,264141440,13930,13920,13930,13920,621
20231030,100000,255495990,13930,13930,13940,13920,112
20231030,095900,253935710,13930,13940,13950,13930,39
20231030,095800,253391910,13940,13960,13960,13930,87
20231030,095700,252178780,13960,13970,13980,13930,504
20231030,095600,245147350,13950,13940,13970,13940,43
20231030,095500,244547000,13970,13920,13970,13910,41
20231030,095400,243976270,13900,13930,13930,13900,75
20231030,095300,242933160,13920,13930,13930,13920,3
20231030,095200,242891390,13920,13930,13930,13920,3
20231030,095100,242849620,13910,13910,13920,13910,44
20231030,095000,242237570,13910,13910,13940,13900,157
20231030,094900,240054210,13910,13910,13910,13890,809
20231030,094800,228811850,13900,13910,13910,13900,154
20231030,094700,226670210,13910,13950,13950,13910,1230
20231030,094600,209523630,13970,13970,13970,13960,1054
20231030,094500,194800510,13970,13980,13980,13970,320
20231030,094400,190327110,13990,13970,13990,13970,202
20231030,094300,187505140,13970,13960,13970,13960,8
20231030,094200,187393440,13970,13970,13970,13970,1
20231030,094100,187379470,13970,13960,13970,13960,15
20231030,094000,187170060,13970,13970,13970,13960,11
20231030,093900,187016460,13960,13970,13970,13960,21
20231030,093800,186723280,14010,14010,14010,14010,0
20231030,093700,186723280,14010,14010,14010,13960,4
20231030,093600,186667340,13970,14010,14010,13970,732
20231030,093500,176426630,14010,14020,14020,14010,50
20231030,093400,175725930,14020,14020,14020,14020,12
20231030,093300,175557690,14020,14020,14020,14020,1
20231030,093200,175543670,14040,14040,14040,14040,2
20231030,093100,175515590,14000,14000,14000,14000,0
20231030,093000,175515590,14000,14000,14000,14000,40
20231030,092900,174955590,14050,14050,14050,14050,152
20231030,092800,172819990,14080,14080,14080,14080,30
20231030,092700,172397590,14000,14000,14000,14000,22
20231030,092600,172089590,14090,14010,14090,13990,509
20231030,092500,164948730,14070,14070,14070,14070,2
20231030,092400,164920590,14080,14080,14080,14080,1
20231030,092300,164906510,14000,14000,14000,14000,10
20231030,092200,164766510,13980,13980,14000,13970,32
20231030,092100,164318950,13930,13930,13930,13930,0
20231030,092000,164318950,13930,13930,13940,13930,237
20231030,091900,161017340,13940,14080,14080,13940,87
20231030,091800,159802570,13970,13940,13970,13940,279
20231030,091700,155908650,13900,13900,13940,13890,141
20231030,091600,153947530,13900,13920,13920,13900,111
20231030,091500,152402780,13930,13940,13950,13930,132
20231030,091400,150562690,13940,13940,13940,13940,2
20231030,091300,150534810,13910,13880,13940,13880,14
20231030,091200,150340090,13880,13890,13930,13880,147
20231030,091100,148296240,13890,13870,13890,13870,133
20231030,091000,146451210,13870,13870,13880,13870,221
20231030,090900,143385930,13880,13890,13890,13880,582
20231030,090800,135306980,13890,13930,13930,13890,959
20231030,090700,121978950,13940,13930,13960,13930,93
20231030,090600,120682590,13940,13900,13950,13890,345
20231030,090500,115879040,13890,13960,13960,13890,3935
20231030,090400,61049810,13960,13980,14150,13960,810
20231030,090300,49720880,13980,14020,14020,13980,414
20231030,090200,43922900,14020,13970,14020,13970,1013
20231030,090100,29751030,13920,13920,13960,13920,107
20231030,090000,28259640,13910,13910,13970,13910,1867