KissMeData/032960/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,191400,154700330,12300,12300,12300,12300,21
20231030,191300,154700330,12300,12300,12300,12300,0
20231030,191200,154700330,12300,12300,12300,12300,0
20231030,191100,154700330,12300,12300,12300,12300,0
20231030,191000,154700330,12300,12300,12300,12300,0
20231030,190900,154700330,12300,12300,12300,12300,0
20231030,190800,154700330,12300,12300,12300,12300,0
20231030,190700,154700330,12300,12300,12300,12300,0
20231030,190600,154700330,12300,12300,12300,12300,0
20231030,190500,154700330,12300,12300,12300,12300,0
20231030,190400,154700330,12300,12300,12300,12300,0
20231030,190300,154700330,12300,12300,12300,12300,0
20231030,190200,154700330,12300,12300,12300,12300,0
20231030,190100,154700330,12300,12300,12300,12300,0
20231030,190000,154700330,12300,12300,12300,12300,0
20231030,185900,154700330,12300,12300,12300,12300,0
20231030,185800,154700330,12300,12300,12300,12300,0
20231030,185700,154700330,12300,12300,12300,12300,0
20231030,185600,154700330,12300,12300,12300,12300,0
20231030,185500,154700330,12300,12300,12300,12300,0
20231030,185400,154700330,12300,12300,12300,12300,0
20231030,185300,154700330,12300,12300,12300,12300,0
20231030,185200,154700330,12300,12300,12300,12300,0
20231030,185100,154700330,12300,12300,12300,12300,0
20231030,185000,154700330,12300,12300,12300,12300,0
20231030,184900,154700330,12300,12300,12300,12300,0
20231030,184800,154700330,12300,12300,12300,12300,0
20231030,184700,154700330,12300,12300,12300,12300,0
20231030,184600,154700330,12300,12300,12300,12300,0
20231030,184500,154700330,12300,12300,12300,12300,0
20231030,184400,154700330,12300,12300,12300,12300,21
20231030,184300,154700330,12300,12300,12300,12300,0
20231030,184200,154700330,12300,12300,12300,12300,0
20231030,184100,154700330,12300,12300,12300,12300,0
20231030,184000,154700330,12300,12300,12300,12300,0
20231030,183900,154700330,12300,12300,12300,12300,0
20231030,183800,154700330,12300,12300,12300,12300,0
20231030,183700,154700330,12300,12300,12300,12300,0
20231030,183600,154700330,12300,12300,12300,12300,0
20231030,183500,154700330,12300,12300,12300,12300,0
20231030,183400,154700330,12300,12300,12300,12300,0
20231030,183300,154700330,12300,12300,12300,12300,0
20231030,183200,154700330,12300,12300,12300,12300,0
20231030,183100,154700330,12300,12300,12300,12300,0
20231030,183000,154700330,12300,12300,12300,12300,0
20231030,182900,154700330,12300,12300,12300,12300,0
20231030,182800,154700330,12300,12300,12300,12300,0
20231030,182700,154700330,12300,12300,12300,12300,0
20231030,182600,154700330,12300,12300,12300,12300,0
20231030,182500,154700330,12300,12300,12300,12300,0
20231030,182400,154700330,12300,12300,12300,12300,0
20231030,182300,154700330,12300,12300,12300,12300,0
20231030,182200,154700330,12300,12300,12300,12300,0
20231030,182100,154700330,12300,12300,12300,12300,0
20231030,182000,154700330,12300,12300,12300,12300,0
20231030,181900,154700330,12300,12300,12300,12300,0
20231030,181800,154700330,12300,12300,12300,12300,0
20231030,181700,154700330,12300,12300,12300,12300,0
20231030,181600,154700330,12300,12300,12300,12300,0
20231030,181500,154700330,12300,12300,12300,12300,0
20231030,181400,154700330,12300,12300,12300,12300,21
20231030,181300,154700330,12300,12300,12300,12300,0
20231030,181200,154700330,12300,12300,12300,12300,0
20231030,181100,154700330,12300,12300,12300,12300,0
20231030,181000,154700330,12300,12300,12300,12300,0
20231030,180900,154700330,12300,12300,12300,12300,0
20231030,180800,154700330,12300,12300,12300,12300,0
20231030,180700,154700330,12300,12300,12300,12300,0
20231030,180600,154700330,12300,12300,12300,12300,0
20231030,180500,154700330,12300,12300,12300,12300,0
20231030,180400,154700330,12300,12300,12300,12300,0
20231030,180300,154700330,12300,12300,12300,12300,0
20231030,180200,154700330,12300,12300,12300,12300,0
20231030,180100,154700330,12300,12300,12300,12300,0
20231030,180000,154700330,12300,12300,12300,12300,0
20231030,175900,154700330,12300,12300,12300,12300,0
20231030,175800,154700330,12300,12300,12300,12300,0
20231030,175700,154700330,12300,12300,12300,12300,0
20231030,175600,154700330,12300,12300,12300,12300,0
20231030,175500,154700330,12300,12300,12300,12300,0
20231030,175400,154700330,12300,12300,12300,12300,0
20231030,175300,154700330,12300,12300,12300,12300,0
20231030,175200,154700330,12300,12300,12300,12300,0
20231030,175100,154700330,12300,12300,12300,12300,0
20231030,175000,154700330,12300,12300,12300,12300,0
20231030,174900,154700330,12300,12300,12300,12300,0
20231030,174800,154700330,12300,12300,12300,12300,0
20231030,174700,154700330,12300,12300,12300,12300,0
20231030,174600,154700330,12300,12300,12300,12300,0
20231030,174500,154700330,12300,12300,12300,12300,0
20231030,174400,154700330,12300,12300,12300,12300,21
20231030,174300,154700330,12300,12300,12300,12300,0
20231030,174200,154700330,12300,12300,12300,12300,0
20231030,174100,154700330,12300,12300,12300,12300,0
20231030,174000,154700330,12300,12300,12300,12300,0
20231030,173900,154700330,12300,12300,12300,12300,0
20231030,173800,154700330,12300,12300,12300,12300,0
20231030,173700,154700330,12300,12300,12300,12300,0
20231030,173600,154700330,12300,12300,12300,12300,0
20231030,173500,154700330,12300,12300,12300,12300,0
20231030,173400,154700330,12300,12300,12300,12300,0
20231030,173300,154700330,12300,12300,12300,12300,0
20231030,173200,154700330,12300,12300,12300,12300,0
20231030,173100,154700330,12300,12300,12300,12300,0
20231030,173000,154700330,12300,12300,12300,12300,0
20231030,172900,154700330,12300,12300,12300,12300,0
20231030,172800,154700330,12300,12300,12300,12300,0
20231030,172700,154700330,12300,12300,12300,12300,0
20231030,172600,154700330,12300,12300,12300,12300,0
20231030,172500,154700330,12300,12300,12300,12300,0
20231030,172400,154700330,12300,12300,12300,12300,0
20231030,172300,154700330,12300,12300,12300,12300,0
20231030,172200,154700330,12300,12300,12300,12300,0
20231030,172100,154700330,12300,12300,12300,12300,0
20231030,172000,154700330,12300,12300,12300,12300,0
20231030,171900,154700330,12300,12300,12300,12300,0
20231030,171800,154700330,12300,12300,12300,12300,0
20231030,171700,154700330,12300,12300,12300,12300,0
20231030,171600,154700330,12300,12300,12300,12300,0
20231030,171500,154700330,12300,12300,12300,12300,0
20231030,171400,154700330,12300,12300,12300,12300,21
20231030,171300,154700330,12300,12300,12300,12300,0
20231030,171200,154700330,12300,12300,12300,12300,0
20231030,171100,154700330,12300,12300,12300,12300,0
20231030,171000,154700330,12300,12300,12300,12300,0
20231030,170900,154700330,12300,12300,12300,12300,0
20231030,170800,154700330,12300,12300,12300,12300,0
20231030,170700,154700330,12300,12300,12300,12300,0
20231030,170600,154700330,12300,12300,12300,12300,0
20231030,170500,154700330,12300,12300,12300,12300,0
20231030,170400,154700330,12300,12300,12300,12300,0
20231030,170300,154700330,12300,12300,12300,12300,0
20231030,170200,154700330,12300,12300,12300,12300,0
20231030,170100,154700330,12300,12300,12300,12300,0
20231030,170000,154700330,12300,12300,12300,12300,0
20231030,165900,154700330,12300,12300,12300,12300,0
20231030,165800,154700330,12300,12300,12300,12300,0
20231030,165700,154700330,12300,12300,12300,12300,0
20231030,165600,154700330,12300,12300,12300,12300,0
20231030,165500,154700330,12300,12300,12300,12300,0
20231030,165400,154700330,12300,12300,12300,12300,0
20231030,165300,154700330,12300,12300,12300,12300,0
20231030,165200,154700330,12300,12300,12300,12300,0
20231030,165100,154700330,12300,12300,12300,12300,0
20231030,165000,154700330,12300,12300,12300,12300,0
20231030,164900,154700330,12300,12300,12300,12300,0
20231030,164800,154700330,12300,12300,12300,12300,0
20231030,164700,154700330,12300,12300,12300,12300,0
20231030,164600,154700330,12300,12300,12300,12300,0
20231030,164500,154700330,12300,12300,12300,12300,0
20231030,164400,154700330,12300,12300,12300,12300,21
20231030,164300,154700330,12300,12300,12300,12300,0
20231030,164200,154700330,12300,12300,12300,12300,0
20231030,164100,154700330,12300,12300,12300,12300,0
20231030,164000,154700330,12300,12300,12300,12300,0
20231030,163900,154700330,12300,12300,12300,12300,0
20231030,163800,154700330,12300,12300,12300,12300,0
20231030,163700,154700330,12300,12300,12300,12300,0
20231030,163600,154700330,12300,12300,12300,12300,0
20231030,163500,154700330,12300,12300,12300,12300,0
20231030,163400,154700330,12300,12300,12300,12300,0
20231030,163300,154700330,12300,12300,12300,12300,0
20231030,163200,154700330,12300,12300,12300,12300,0
20231030,163100,154700330,12300,12300,12300,12300,0
20231030,163000,154700330,12300,12300,12300,12300,0
20231030,162900,154700330,12300,12300,12300,12300,0
20231030,162800,154700330,12300,12300,12300,12300,0
20231030,162700,154700330,12300,12300,12300,12300,0
20231030,162600,154700330,12300,12300,12300,12300,0
20231030,162500,154700330,12300,12300,12300,12300,0
20231030,162400,154700330,12300,12300,12300,12300,0
20231030,162300,154700330,12300,12300,12300,12300,0
20231030,162200,154700330,12300,12300,12300,12300,0
20231030,162100,154700330,12300,12300,12300,12300,0
20231030,162000,154700330,12300,12300,12300,12300,0
20231030,161900,154700330,12300,12300,12300,12300,0
20231030,161800,154700330,12300,12300,12300,12300,0
20231030,161700,154700330,12300,12300,12300,12300,0
20231030,161600,154700330,12300,12300,12300,12300,0
20231030,161500,154700330,12300,12300,12300,12300,0
20231030,161400,154700330,12300,12300,12300,12300,21
20231030,161300,154700330,12300,12300,12300,12300,0
20231030,161200,154700330,12300,12300,12300,12300,0
20231030,161100,154700330,12300,12300,12300,12300,0
20231030,161000,154700330,12300,12300,12300,12300,0
20231030,160900,154700330,12300,12300,12300,12300,0
20231030,160800,154700330,12300,12300,12300,12300,0
20231030,160700,154700330,12300,12300,12300,12300,0
20231030,160600,154700330,12300,12300,12300,12300,0
20231030,160500,154700330,12300,12300,12300,12300,0
20231030,160400,154700330,12300,12300,12300,12300,0
20231030,160300,154700330,12300,12300,12300,12300,0
20231030,160200,154700330,12300,12300,12300,12300,0
20231030,160100,154700330,12300,12300,12300,12300,0
20231030,160000,154700330,12300,12300,12300,12300,0
20231030,155900,154700330,12300,12300,12300,12300,0
20231030,155800,154700330,12300,12300,12300,12300,0
20231030,155700,154700330,12300,12300,12300,12300,0
20231030,155600,154700330,12300,12300,12300,12300,0
20231030,155500,154700330,12300,12300,12300,12300,0
20231030,155400,154700330,12300,12300,12300,12300,0
20231030,155300,154700330,12300,12300,12300,12300,0
20231030,155200,154700330,12300,12300,12300,12300,0
20231030,155100,154700330,12300,12300,12300,12300,0
20231030,155000,154700330,12300,12300,12300,12300,0
20231030,154900,154700330,12300,12300,12300,12300,0
20231030,154800,154700330,12300,12300,12300,12300,0
20231030,154700,154700330,12300,12300,12300,12300,0
20231030,154600,154700330,12300,12300,12300,12300,0
20231030,154500,154700330,12300,12300,12300,12300,0
20231030,154400,154700330,12300,12300,12300,12300,21
20231030,154300,154700330,12300,12300,12300,12300,0
20231030,154200,154700330,12300,12300,12300,12300,0
20231030,154100,154700330,12300,12300,12300,12300,0
20231030,154000,154700330,12300,12300,12300,12300,0
20231030,153900,154700330,12300,12300,12300,12300,0
20231030,153800,154700330,12300,12300,12300,12300,0
20231030,153700,154700330,12300,12300,12300,12300,0
20231030,153600,154700330,12300,12300,12300,12300,0
20231030,153500,154700330,12300,12300,12300,12300,0
20231030,153400,154700330,12300,12300,12300,12300,0
20231030,153300,154700330,12300,12300,12300,12300,0
20231030,153200,154700330,12300,12300,12300,12300,0
20231030,153100,154700330,12300,12300,12300,12300,0
20231030,153000,154700330,12300,12300,12300,12300,21
20231030,152900,154442030,12260,12260,12260,12260,0
20231030,152800,154442030,12260,12260,12260,12260,0
20231030,152700,154442030,12260,12260,12260,12260,0
20231030,152600,154442030,12260,12260,12260,12260,0
20231030,152500,154442030,12260,12260,12260,12260,0
20231030,152400,154442030,12260,12260,12260,12260,0
20231030,152300,154442030,12260,12260,12260,12260,0
20231030,152200,154442030,12260,12260,12260,12260,0
20231030,152100,154442030,12260,12260,12260,12260,0
20231030,152000,154442030,12260,12260,12260,12260,0
20231030,151900,154442030,12260,12260,12260,12260,1
20231030,151800,154429770,12290,12290,12290,12290,0
20231030,151700,154429770,12290,12290,12290,12290,0
20231030,151600,154429770,12290,12290,12290,12290,0
20231030,151500,154429770,12290,12290,12290,12290,0
20231030,151400,154429770,12290,12290,12290,12290,0
20231030,151300,154429770,12290,12290,12290,12290,0
20231030,151200,154429770,12290,12290,12290,12290,0
20231030,151100,154429770,12290,12290,12290,12290,1
20231030,151000,154417480,12300,12300,12300,12300,0
20231030,150900,154417480,12300,12300,12300,12300,0
20231030,150800,154417480,12300,12300,12300,12300,0
20231030,150700,154417480,12300,12300,12300,12300,0
20231030,150600,154417480,12300,12300,12300,12300,0
20231030,150500,154417480,12300,12300,12300,12300,0
20231030,150400,154417480,12300,12300,12300,12300,0
20231030,150300,154417480,12300,12300,12300,12300,0
20231030,150200,154417480,12300,12300,12300,12300,0
20231030,150100,154417480,12300,12300,12300,12300,0
20231030,150000,154417480,12300,12300,12300,12300,0
20231030,145900,154417480,12300,12300,12300,12300,0
20231030,145800,154417480,12300,12300,12300,12300,0
20231030,145700,154417480,12300,12300,12300,12300,0
20231030,145600,154417480,12300,12300,12300,12300,0
20231030,145500,154417480,12300,12300,12300,12300,0
20231030,145400,154417480,12300,12300,12300,12300,0
20231030,145300,154417480,12300,12300,12300,12300,0
20231030,145200,154417480,12300,12300,12300,12300,0
20231030,145100,154417480,12300,12300,12300,12300,2
20231030,145000,154392880,12240,12240,12240,12240,0
20231030,144900,154392880,12240,12240,12240,12240,20
20231030,144800,154148080,12240,12240,12240,12240,0
20231030,144700,154148080,12240,12240,12240,12240,0
20231030,144600,154148080,12240,12240,12240,12240,0
20231030,144500,154148080,12240,12240,12240,12240,10
20231030,144400,154025680,12240,12240,12240,12240,0
20231030,144300,154025680,12240,12240,12240,12240,0
20231030,144200,154025680,12240,12240,12240,12240,0
20231030,144100,154025680,12240,12240,12240,12240,0
20231030,144000,154025680,12240,12250,12250,12240,250
20231030,143900,150964280,12300,12300,12300,12300,0
20231030,143800,150964280,12300,12300,12300,12300,0
20231030,143700,150964280,12300,12300,12300,12300,0
20231030,143600,150964280,12300,12300,12300,12300,0
20231030,143500,150964280,12300,12300,12300,12300,0
20231030,143400,150964280,12300,12300,12300,12300,0
20231030,143300,150964280,12300,12300,12300,12300,0
20231030,143200,150964280,12300,12300,12300,12300,0
20231030,143100,150964280,12300,12300,12300,12300,0
20231030,143000,150964280,12300,12300,12300,12300,0
20231030,142900,150964280,12300,12300,12300,12300,0
20231030,142800,150964280,12300,12300,12300,12300,6
20231030,142700,150890480,12220,12220,12220,12220,0
20231030,142600,150890480,12220,12220,12220,12220,0
20231030,142500,150890480,12220,12220,12220,12220,0
20231030,142400,150890480,12220,12220,12220,12220,0
20231030,142300,150890480,12220,12220,12220,12220,0
20231030,142200,150890480,12220,12220,12220,12220,0
20231030,142100,150890480,12220,12220,12220,12220,44
20231030,142000,150352800,12220,12220,12220,12220,7
20231030,141900,150267260,12240,12240,12240,12240,0
20231030,141800,150267260,12240,12240,12240,12240,0
20231030,141700,150267260,12240,12240,12240,12240,0
20231030,141600,150267260,12240,12240,12240,12240,0
20231030,141500,150267260,12240,12240,12240,12240,0
20231030,141400,150267260,12240,12240,12240,12240,0
20231030,141300,150267260,12240,12240,12240,12240,0
20231030,141200,150267260,12240,12240,12240,12240,0
20231030,141100,150267260,12240,12240,12240,12240,105
20231030,141000,148982060,12240,12240,12240,12240,0
20231030,140900,148982060,12240,12240,12240,12240,9
20231030,140800,148871900,12240,12260,12260,12240,479
20231030,140700,143006280,12300,12300,12300,12300,0
20231030,140600,143006280,12300,12300,12300,12300,0
20231030,140500,143006280,12300,12300,12300,12300,1
20231030,140400,142993980,12300,12300,12300,12300,0
20231030,140300,142993980,12300,12300,12300,12300,0
20231030,140200,142993980,12300,12300,12300,12300,0
20231030,140100,142993980,12300,12300,12300,12300,0
20231030,140000,142993980,12300,12300,12300,12300,0
20231030,135900,142993980,12300,12300,12300,12300,0
20231030,135800,142993980,12300,12300,12300,12300,6
20231030,135700,142920180,12260,12260,12260,12260,0
20231030,135600,142920180,12260,12260,12260,12260,0
20231030,135500,142920180,12260,12260,12260,12260,0
20231030,135400,142920180,12260,12260,12260,12260,0
20231030,135300,142920180,12260,12260,12260,12260,5
20231030,135200,142858880,12260,12260,12260,12260,0
20231030,135100,142858880,12260,12260,12260,12260,0
20231030,135000,142858880,12260,12260,12260,12260,0
20231030,134900,142858880,12260,12260,12260,12260,0
20231030,134800,142858880,12260,12260,12260,12260,0
20231030,134700,142858880,12260,12260,12260,12260,30
20231030,134600,142491080,12260,12260,12260,12260,0
20231030,134500,142491080,12260,12260,12260,12260,0
20231030,134400,142491080,12260,12260,12260,12260,0
20231030,134300,142491080,12260,12260,12260,12260,30
20231030,134200,142123280,12270,12270,12270,12270,0
20231030,134100,142123280,12270,12270,12270,12270,0
20231030,134000,142123280,12270,12270,12270,12270,42
20231030,133900,141607940,12260,12260,12260,12260,0
20231030,133800,141607940,12260,12260,12260,12260,0
20231030,133700,141607940,12260,12260,12260,12260,0
20231030,133600,141607940,12260,12260,12260,12260,0
20231030,133500,141607940,12260,12260,12260,12260,0
20231030,133400,141607940,12260,12270,12270,12260,103
20231030,133300,140345060,12300,12300,12300,12300,0
20231030,133200,140345060,12300,12300,12300,12300,0
20231030,133100,140345060,12300,12300,12300,12300,1
20231030,133000,140332760,12300,12300,12300,12300,0
20231030,132900,140332760,12300,12300,12300,12300,6
20231030,132800,140258960,12300,12300,12300,12300,0
20231030,132700,140258960,12300,12300,12300,12300,0
20231030,132600,140258960,12300,12300,12300,12300,0
20231030,132500,140258960,12300,12300,12300,12300,0
20231030,132400,140258960,12300,12300,12300,12300,0
20231030,132300,140258960,12300,12300,12300,12300,1
20231030,132200,140246660,12260,12260,12260,12260,0
20231030,132100,140246660,12260,12260,12260,12260,0
20231030,132000,140246660,12260,12260,12260,12260,0
20231030,131900,140246660,12260,12260,12260,12260,20
20231030,131800,140001460,12310,12310,12310,12310,0
20231030,131700,140001460,12310,12310,12310,12310,0
20231030,131600,140001460,12310,12310,12310,12310,0
20231030,131500,140001460,12310,12310,12310,12310,0
20231030,131400,140001460,12310,12310,12310,12310,0
20231030,131300,140001460,12310,12310,12310,12310,0
20231030,131200,140001460,12310,12310,12310,12310,1
20231030,131100,139989150,12270,12270,12270,12270,7
20231030,131000,139903260,12270,12270,12270,12270,7
20231030,130900,139817370,12260,12260,12260,12260,100
20231030,130800,138591370,12270,12270,12270,12270,0
20231030,130700,138591370,12270,12270,12270,12270,0
20231030,130600,138591370,12270,12270,12270,12270,0
20231030,130500,138591370,12270,12270,12270,12270,10
20231030,130400,138468670,12270,12290,12290,12270,506
20231030,130300,132259850,12280,12280,12280,12280,0
20231030,130200,132259850,12280,12280,12280,12280,0
20231030,130100,132259850,12280,12280,12280,12280,0
20231030,130000,132259850,12280,12280,12280,12280,0
20231030,125900,132259850,12280,12280,12280,12280,10
20231030,125800,132137050,12280,12320,12320,12280,26
20231030,125700,131816970,12320,12320,12320,12320,1
20231030,125600,131804650,12320,12310,12320,12310,9
20231030,125500,131693810,12310,12310,12310,12310,0
20231030,125400,131693810,12310,12280,12310,12280,86
20231030,125300,130637700,12280,12280,12280,12280,0
20231030,125200,130637700,12280,12280,12280,12280,61
20231030,125100,129888620,12290,12290,12290,12290,0
20231030,125000,129888620,12290,12290,12290,12290,79
20231030,124900,128917710,12330,12330,12330,12330,0
20231030,124800,128917710,12330,12290,12330,12290,34
20231030,124700,128499810,12330,12330,12330,12330,1
20231030,124600,128487480,12300,12300,12300,12300,0
20231030,124500,128487480,12300,12310,12310,12300,40
20231030,124400,127995380,12340,12320,12340,12320,37
20231030,124300,127538840,12340,12340,12340,12340,0
20231030,124200,127538840,12340,12330,12340,12330,12
20231030,124100,127390860,12340,12340,12340,12340,0
20231030,124000,127390860,12340,12340,12340,12340,0
20231030,123900,127390860,12340,12340,12340,12340,0
20231030,123800,127390860,12340,12340,12340,12340,0
20231030,123700,127390860,12340,12310,12340,12310,2
20231030,123600,127366210,12340,12340,12340,12340,0
20231030,123500,127366210,12340,12340,12340,12340,0
20231030,123400,127366210,12340,12340,12340,12340,0
20231030,123300,127366210,12340,12340,12340,12340,0
20231030,123200,127366210,12340,12340,12340,12340,0
20231030,123100,127366210,12340,12340,12340,12340,0
20231030,123000,127366210,12340,12340,12340,12340,20
20231030,122900,127119410,12340,12340,12340,12340,6
20231030,122800,127045370,12350,12350,12350,12350,0
20231030,122700,127045370,12350,12350,12350,12350,0
20231030,122600,127045370,12350,12350,12350,12350,0
20231030,122500,127045370,12350,12350,12350,12350,0
20231030,122400,127045370,12350,12350,12350,12350,0
20231030,122300,127045370,12350,12350,12350,12350,11
20231030,122200,126909520,12360,12360,12360,12360,0
20231030,122100,126909520,12360,12360,12360,12360,0
20231030,122000,126909520,12360,12360,12360,12360,0
20231030,121900,126909520,12360,12360,12360,12360,0
20231030,121800,126909520,12360,12360,12360,12360,0
20231030,121700,126909520,12360,12360,12360,12360,0
20231030,121600,126909520,12360,12360,12360,12360,0
20231030,121500,126909520,12360,12270,12360,12270,434
20231030,121400,121584170,12270,12270,12270,12270,533
20231030,121300,115044260,12270,12270,12270,12270,86
20231030,121200,113989040,12270,12280,12280,12270,90
20231030,121100,112884410,12280,12280,12280,12280,140
20231030,121000,111165210,12280,12280,12280,12280,0
20231030,120900,111165210,12280,12280,12280,12280,0
20231030,120800,111165210,12280,12280,12280,12280,0
20231030,120700,111165210,12280,12280,12280,12280,0
20231030,120600,111165210,12280,12290,12290,12280,5
20231030,120500,111103770,12290,12290,12290,12290,0
20231030,120400,111103770,12290,12290,12290,12290,5
20231030,120300,111042320,12300,12300,12300,12300,0
20231030,120200,111042320,12300,12320,12360,12300,63
20231030,120100,110266320,12360,12360,12360,12360,0
20231030,120000,110266320,12360,12360,12360,12330,1007
20231030,115900,97849320,12360,12330,12360,12330,138
20231030,115800,96145200,12350,12290,12350,12290,175
20231030,115700,93994190,12290,12290,12290,12290,136
20231030,115600,92322750,12290,12290,12290,12290,314
20231030,115500,88463690,12350,12350,12350,12350,6
20231030,115400,88389590,12370,12370,12370,12370,0
20231030,115300,88389590,12370,12370,12370,12370,0
20231030,115200,88389590,12370,12370,12370,12370,0
20231030,115100,88389590,12370,12370,12370,12370,0
20231030,115000,88389590,12370,12370,12370,12370,0
20231030,114900,88389590,12370,12350,12370,12240,340
20231030,114800,84225680,12380,12380,12380,12380,0
20231030,114700,84225680,12380,12380,12380,12380,0
20231030,114600,84225680,12380,12380,12380,12380,0
20231030,114500,84225680,12380,12380,12380,12380,0
20231030,114400,84225680,12380,12380,12380,12380,0
20231030,114300,84225680,12380,12380,12380,12380,0
20231030,114200,84225680,12380,12380,12380,12380,0
20231030,114100,84225680,12380,12380,12380,12380,0
20231030,114000,84225680,12380,12380,12380,12380,0
20231030,113900,84225680,12380,12380,12380,12380,0
20231030,113800,84225680,12380,12380,12380,12380,0
20231030,113700,84225680,12380,12380,12380,12380,0
20231030,113600,84225680,12380,12380,12380,12380,0
20231030,113500,84225680,12380,12360,12380,12350,92
20231030,113400,83089440,12360,12360,12360,12360,1
20231030,113300,83077080,12380,12380,12380,12380,0
20231030,113200,83077080,12380,12380,12380,12380,0
20231030,113100,83077080,12380,12380,12380,12380,0
20231030,113000,83077080,12380,12380,12380,12380,0
20231030,112900,83077080,12380,12380,12380,12380,0
20231030,112800,83077080,12380,12380,12380,12380,0
20231030,112700,83077080,12380,12380,12380,12380,0
20231030,112600,83077080,12380,12380,12380,12380,0
20231030,112500,83077080,12380,12380,12380,12380,0
20231030,112400,83077080,12380,12380,12380,12380,0
20231030,112300,83077080,12380,12380,12380,12380,0
20231030,112200,83077080,12380,12370,12380,12370,2
20231030,112100,83052330,12380,12370,12380,12370,55
20231030,112000,82371880,12380,12380,12380,12380,0
20231030,111900,82371880,12380,12380,12380,12380,0
20231030,111800,82371880,12380,12380,12380,12380,0
20231030,111700,82371880,12380,12380,12380,12380,0
20231030,111600,82371880,12380,12380,12380,12380,0
20231030,111500,82371880,12380,12380,12380,12380,0
20231030,111400,82371880,12380,12380,12380,12380,0
20231030,111300,82371880,12380,12380,12380,12380,0
20231030,111200,82371880,12380,12380,12380,12380,1
20231030,111100,82359500,12330,12330,12330,12330,63
20231030,111000,81582710,12340,12370,12370,12340,154
20231030,110900,79681940,12380,12380,12380,12380,0
20231030,110800,79681940,12380,12380,12380,12380,0
20231030,110700,79681940,12380,12380,12380,12380,0
20231030,110600,79681940,12380,12370,12380,12370,7
20231030,110500,79595320,12380,12380,12380,12380,0
20231030,110400,79595320,12380,12380,12380,12380,1
20231030,110300,79582940,12380,12330,12380,12330,2352
20231030,110200,50561680,12330,12200,12330,12200,449
20231030,110100,45048040,12200,12200,12200,12200,0
20231030,110000,45048040,12200,12200,12200,12200,0
20231030,105900,45048040,12200,12200,12200,12200,676
20231030,105800,36800840,12160,12160,12160,12160,0
20231030,105700,36800840,12160,12150,12160,12150,72
20231030,105600,35925950,12150,12150,12150,12150,300
20231030,105500,32280950,12150,12150,12150,12150,0
20231030,105400,32280950,12150,12150,12150,12150,0
20231030,105300,32280950,12150,12150,12150,12150,0
20231030,105200,32280950,12150,12150,12150,12150,0
20231030,105100,32280950,12150,12150,12150,12150,0
20231030,105000,32280950,12150,12150,12150,12150,0
20231030,104900,32280950,12150,12150,12150,12150,0
20231030,104800,32280950,12150,12150,12150,12150,0
20231030,104700,32280950,12150,12150,12150,12150,0
20231030,104600,32280950,12150,12150,12150,12150,0
20231030,104500,32280950,12150,12150,12150,12150,0
20231030,104400,32280950,12150,12150,12150,12150,200
20231030,104300,29850950,12110,12110,12110,12110,0
20231030,104200,29850950,12110,12110,12110,12110,0
20231030,104100,29850950,12110,12110,12110,12110,0
20231030,104000,29850950,12110,12110,12110,12110,0
20231030,103900,29850950,12110,12110,12110,12110,0
20231030,103800,29850950,12110,12110,12110,12110,0
20231030,103700,29850950,12110,12110,12110,12110,0
20231030,103600,29850950,12110,12110,12110,12110,0
20231030,103500,29850950,12110,12070,12110,12070,129
20231030,103400,28288800,12070,12070,12070,12070,53
20231030,103300,27649090,12060,12060,12060,12060,0
20231030,103200,27649090,12060,12060,12060,12060,0
20231030,103100,27649090,12060,12050,12060,12050,117
20231030,103000,26238240,12050,12050,12050,12050,0
20231030,102900,26238240,12050,12050,12050,12050,0
20231030,102800,26238240,12050,12050,12050,12050,0
20231030,102700,26238240,12050,12050,12050,12050,0
20231030,102600,26238240,12050,12050,12050,12050,0
20231030,102500,26238240,12050,12050,12050,12050,0
20231030,102400,26238240,12050,12050,12050,12050,0
20231030,102300,26238240,12050,12050,12050,12050,0
20231030,102200,26238240,12050,12050,12050,12050,17
20231030,102100,26033390,12050,12050,12050,12050,0
20231030,102000,26033390,12050,12050,12050,12050,0
20231030,101900,26033390,12050,12060,12070,12050,875
20231030,101800,15481090,12060,12060,12060,12060,0
20231030,101700,15481090,12060,12060,12060,12060,1
20231030,101600,15469030,12050,12050,12050,12050,0
20231030,101500,15469030,12050,12050,12050,12050,0
20231030,101400,15469030,12050,12050,12050,12050,0
20231030,101300,15469030,12050,12050,12050,12050,0
20231030,101200,15469030,12050,12050,12050,12050,0
20231030,101100,15469030,12050,12050,12050,12050,0
20231030,101000,15469030,12050,12050,12050,12050,0
20231030,100900,15469030,12050,12050,12050,12050,0
20231030,100800,15469030,12050,12050,12050,12050,10
20231030,100700,15348530,12050,12050,12050,12050,0
20231030,100600,15348530,12050,12050,12050,12050,10
20231030,100500,15228030,12050,12060,12060,12050,71
20231030,100400,14372320,12060,12070,12070,12060,28
20231030,100300,14034450,12180,12180,12180,12180,0
20231030,100200,14034450,12180,12180,12180,12180,0
20231030,100100,14034450,12180,12180,12180,12180,0
20231030,100000,14034450,12180,12180,12180,12180,0
20231030,095900,14034450,12180,12180,12180,12180,0
20231030,095800,14034450,12180,12180,12180,12180,0
20231030,095700,14034450,12180,12180,12180,12180,0
20231030,095600,14034450,12180,12180,12180,12180,0
20231030,095500,14034450,12180,12180,12180,12180,0
20231030,095400,14034450,12180,12180,12180,12180,0
20231030,095300,14034450,12180,12180,12180,12180,0
20231030,095200,14034450,12180,12180,12180,12180,0
20231030,095100,14034450,12180,12180,12180,12180,0
20231030,095000,14034450,12180,12180,12180,12180,0
20231030,094900,14034450,12180,12180,12180,12180,0
20231030,094800,14034450,12180,12180,12180,12180,0
20231030,094700,14034450,12180,12180,12180,12180,0
20231030,094600,14034450,12180,12060,12180,12060,88
20231030,094500,12963520,12160,12160,12160,12160,0
20231030,094400,12963520,12160,12160,12160,12160,0
20231030,094300,12963520,12160,12160,12160,12160,0
20231030,094200,12963520,12160,12160,12160,12160,0
20231030,094100,12963520,12160,12160,12160,12160,0
20231030,094000,12963520,12160,12160,12160,12160,0
20231030,093900,12963520,12160,12160,12160,12160,0
20231030,093800,12963520,12160,12160,12160,12160,0
20231030,093700,12963520,12160,12160,12160,12160,1
20231030,093600,12951360,12160,12160,12160,12160,0
20231030,093500,12951360,12160,12160,12160,12160,0
20231030,093400,12951360,12160,12160,12160,12160,0
20231030,093300,12951360,12160,12160,12160,12160,0
20231030,093200,12951360,12160,12160,12160,12160,0
20231030,093100,12951360,12160,12160,12160,12160,0
20231030,093000,12951360,12160,12160,12160,12160,0
20231030,092900,12951360,12160,12160,12160,12160,0
20231030,092800,12951360,12160,12160,12160,12160,0
20231030,092700,12951360,12160,12160,12160,12160,0
20231030,092600,12951360,12160,12160,12160,12160,1
20231030,092500,12939200,11990,11990,11990,11990,0
20231030,092400,12939200,11990,11990,11990,11990,0
20231030,092300,12939200,11990,11990,11990,11990,0
20231030,092200,12939200,11990,11990,11990,11990,0
20231030,092100,12939200,11990,11990,11990,11990,0
20231030,092000,12939200,11990,11990,11990,11990,0
20231030,091900,12939200,11990,11990,11990,11990,0
20231030,091800,12939200,11990,11990,11990,11990,0
20231030,091700,12939200,11990,11990,11990,11990,0
20231030,091600,12939200,11990,11990,11990,11990,0
20231030,091500,12939200,11990,11990,11990,11990,6
20231030,091400,12867260,11980,11980,11980,11980,0
20231030,091300,12867260,11980,11980,11980,11980,0
20231030,091200,12867260,11980,11980,11980,11980,0
20231030,091100,12867260,11980,11980,11980,11980,40
20231030,091000,12388060,11950,11950,11950,11950,0
20231030,090900,12388060,11950,11950,11950,11950,0
20231030,090800,12388060,11950,11950,11950,11950,0
20231030,090700,12388060,11950,12190,12190,11950,344
20231030,090600,8272800,12190,12190,12190,12190,0
20231030,090500,8272800,12190,12190,12190,12190,1
20231030,090400,8260610,12000,12000,12000,12000,0
20231030,090300,8260610,12000,12010,12010,12000,444
20231030,090200,2932480,12080,12080,12080,12080,22
20231030,090100,2666720,12080,12240,12240,12080,210
20231030,090000,97920,12240,12240,12240,12240,8