KissMeData/035510/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192000,242415480,9980,9980,9980,9980,54
20241030,191900,242415480,9980,9980,9980,9980,0
20241030,191800,242415480,9980,9980,9980,9980,0
20241030,191700,242415480,9980,9980,9980,9980,0
20241030,191600,242415480,9980,9980,9980,9980,0
20241030,191500,242415480,9980,9980,9980,9980,0
20241030,191400,242415480,9980,9980,9980,9980,0
20241030,191300,242415480,9980,9980,9980,9980,0
20241030,191200,242415480,9980,9980,9980,9980,0
20241030,191100,242415480,9980,9980,9980,9980,0
20241030,191000,242415480,9980,9980,9980,9980,0
20241030,190900,242415480,9980,9980,9980,9980,0
20241030,190800,242415480,9980,9980,9980,9980,0
20241030,190700,242415480,9980,9980,9980,9980,0
20241030,190600,242415480,9980,9980,9980,9980,0
20241030,190500,242415480,9980,9980,9980,9980,0
20241030,190400,242415480,9980,9980,9980,9980,0
20241030,190300,242415480,9980,9980,9980,9980,0
20241030,190200,242415480,9980,9980,9980,9980,0
20241030,190100,242415480,9980,9980,9980,9980,0
20241030,190000,242415480,9980,9980,9980,9980,0
20241030,185900,242415480,9980,9980,9980,9980,0
20241030,185800,242415480,9980,9980,9980,9980,0
20241030,185700,242415480,9980,9980,9980,9980,0
20241030,185600,242415480,9980,9980,9980,9980,0
20241030,185500,242415480,9980,9980,9980,9980,0
20241030,185400,242415480,9980,9980,9980,9980,0
20241030,185300,242415480,9980,9980,9980,9980,0
20241030,185200,242415480,9980,9980,9980,9980,0
20241030,185100,242415480,9980,9980,9980,9980,0
20241030,185000,242415480,9980,9980,9980,9980,54
20241030,184900,242415480,9980,9980,9980,9980,0
20241030,184800,242415480,9980,9980,9980,9980,0
20241030,184700,242415480,9980,9980,9980,9980,0
20241030,184600,242415480,9980,9980,9980,9980,0
20241030,184500,242415480,9980,9980,9980,9980,0
20241030,184400,242415480,9980,9980,9980,9980,0
20241030,184300,242415480,9980,9980,9980,9980,0
20241030,184200,242415480,9980,9980,9980,9980,0
20241030,184100,242415480,9980,9980,9980,9980,0
20241030,184000,242415480,9980,9980,9980,9980,0
20241030,183900,242415480,9980,9980,9980,9980,0
20241030,183800,242415480,9980,9980,9980,9980,0
20241030,183700,242415480,9980,9980,9980,9980,0
20241030,183600,242415480,9980,9980,9980,9980,0
20241030,183500,242415480,9980,9980,9980,9980,0
20241030,183400,242415480,9980,9980,9980,9980,0
20241030,183300,242415480,9980,9980,9980,9980,0
20241030,183200,242415480,9980,9980,9980,9980,0
20241030,183100,242415480,9980,9980,9980,9980,0
20241030,183000,242415480,9980,9980,9980,9980,0
20241030,182900,242415480,9980,9980,9980,9980,0
20241030,182800,242415480,9980,9980,9980,9980,0
20241030,182700,242415480,9980,9980,9980,9980,0
20241030,182600,242415480,9980,9980,9980,9980,0
20241030,182500,242415480,9980,9980,9980,9980,0
20241030,182400,242415480,9980,9980,9980,9980,0
20241030,182300,242415480,9980,9980,9980,9980,0
20241030,182200,242415480,9980,9980,9980,9980,0
20241030,182100,242415480,9980,9980,9980,9980,0
20241030,182000,242415480,9980,9980,9980,9980,54
20241030,181900,242415480,9980,9980,9980,9980,0
20241030,181800,242415480,9980,9980,9980,9980,0
20241030,181700,242415480,9980,9980,9980,9980,0
20241030,181600,242415480,9980,9980,9980,9980,0
20241030,181500,242415480,9980,9980,9980,9980,0
20241030,181400,242415480,9980,9980,9980,9980,0
20241030,181300,242415480,9980,9980,9980,9980,0
20241030,181200,242415480,9980,9980,9980,9980,0
20241030,181100,242415480,9980,9980,9980,9980,0
20241030,181000,242415480,9980,9980,9980,9980,0
20241030,180900,242415480,9980,9980,9980,9980,0
20241030,180800,242415480,9980,9980,9980,9980,0
20241030,180700,242415480,9980,9980,9980,9980,0
20241030,180600,242415480,9980,9980,9980,9980,0
20241030,180500,242415480,9980,9980,9980,9980,0
20241030,180400,242415480,9980,9980,9980,9980,0
20241030,180300,242415480,9980,9980,9980,9980,0
20241030,180200,242415480,9980,9980,9980,9980,0
20241030,180100,242415480,9980,9980,9980,9980,0
20241030,180000,242415480,9980,9980,9980,9980,0
20241030,175900,242415480,9980,9980,9980,9980,0
20241030,175800,242415480,9980,9980,9980,9980,0
20241030,175700,242415480,9980,9980,9980,9980,0
20241030,175600,242415480,9980,9980,9980,9980,0
20241030,175500,242415480,9980,9980,9980,9980,0
20241030,175400,242415480,9980,9980,9980,9980,0
20241030,175300,242415480,9980,9980,9980,9980,0
20241030,175200,242415480,9980,9980,9980,9980,0
20241030,175100,242415480,9980,9980,9980,9980,0
20241030,175000,242415480,9980,9980,9980,9980,54
20241030,174900,242415480,9980,9980,9980,9980,0
20241030,174800,242415480,9980,9980,9980,9980,0
20241030,174700,242415480,9980,9980,9980,9980,0
20241030,174600,242415480,9980,9980,9980,9980,0
20241030,174500,242415480,9980,9980,9980,9980,0
20241030,174400,242415480,9980,9980,9980,9980,0
20241030,174300,242415480,9980,9980,9980,9980,0
20241030,174200,242415480,9980,9980,9980,9980,0
20241030,174100,242415480,9980,9980,9980,9980,0
20241030,174000,242415480,9980,9980,9980,9980,0
20241030,173900,242415480,9980,9980,9980,9980,0
20241030,173800,242415480,9980,9980,9980,9980,0
20241030,173700,242415480,9980,9980,9980,9980,0
20241030,173600,242415480,9980,9980,9980,9980,0
20241030,173500,242415480,9980,9980,9980,9980,0
20241030,173400,242415480,9980,9980,9980,9980,0
20241030,173300,242415480,9980,9980,9980,9980,0
20241030,173200,242415480,9980,9980,9980,9980,0
20241030,173100,242415480,9980,9980,9980,9980,0
20241030,173000,242415480,9980,9980,9980,9980,0
20241030,172900,242415480,9980,9980,9980,9980,0
20241030,172800,242415480,9980,9980,9980,9980,0
20241030,172700,242415480,9980,9980,9980,9980,0
20241030,172600,242415480,9980,9980,9980,9980,0
20241030,172500,242415480,9980,9980,9980,9980,0
20241030,172400,242415480,9980,9980,9980,9980,0
20241030,172300,242415480,9980,9980,9980,9980,0
20241030,172200,242415480,9980,9980,9980,9980,0
20241030,172100,242415480,9980,9980,9980,9980,0
20241030,172000,242415480,9980,9980,9980,9980,54
20241030,171900,242415480,9980,9980,9980,9980,0
20241030,171800,242415480,9980,9980,9980,9980,0
20241030,171700,242415480,9980,9980,9980,9980,0
20241030,171600,242415480,9980,9980,9980,9980,0
20241030,171500,242415480,9980,9980,9980,9980,0
20241030,171400,242415480,9980,9980,9980,9980,0
20241030,171300,242415480,9980,9980,9980,9980,0
20241030,171200,242415480,9980,9980,9980,9980,0
20241030,171100,242415480,9980,9980,9980,9980,0
20241030,171000,242415480,9980,9980,9980,9980,0
20241030,170900,242415480,9980,9980,9980,9980,0
20241030,170800,242415480,9980,9980,9980,9980,0
20241030,170700,242415480,9980,9980,9980,9980,0
20241030,170600,242415480,9980,9980,9980,9980,0
20241030,170500,242415480,9980,9980,9980,9980,0
20241030,170400,242415480,9980,9980,9980,9980,0
20241030,170300,242415480,9980,9980,9980,9980,0
20241030,170200,242415480,9980,9980,9980,9980,0
20241030,170100,242415480,9980,9980,9980,9980,0
20241030,170000,242415480,9980,9980,9980,9980,0
20241030,165900,242415480,9980,9980,9980,9980,0
20241030,165800,242415480,9980,9980,9980,9980,0
20241030,165700,242415480,9980,9980,9980,9980,0
20241030,165600,242415480,9980,9980,9980,9980,0
20241030,165500,242415480,9980,9980,9980,9980,0
20241030,165400,242415480,9980,9980,9980,9980,0
20241030,165300,242415480,9980,9980,9980,9980,0
20241030,165200,242415480,9980,9980,9980,9980,0
20241030,165100,242415480,9980,9980,9980,9980,0
20241030,165000,242415480,9980,9980,9980,9980,54
20241030,164900,242415480,9980,9980,9980,9980,0
20241030,164800,242415480,9980,9980,9980,9980,0
20241030,164700,242415480,9980,9980,9980,9980,0
20241030,164600,242415480,9980,9980,9980,9980,0
20241030,164500,242415480,9980,9980,9980,9980,0
20241030,164400,242415480,9980,9980,9980,9980,0
20241030,164300,242415480,9980,9980,9980,9980,0
20241030,164200,242415480,9980,9980,9980,9980,0
20241030,164100,242415480,9980,9980,9980,9980,0
20241030,164000,242415480,9980,9980,9980,9980,0
20241030,163900,242415480,9980,9980,9980,9980,0
20241030,163800,242415480,9980,9980,9980,9980,0
20241030,163700,242415480,9980,9980,9980,9980,0
20241030,163600,242415480,9980,9980,9980,9980,0
20241030,163500,242415480,9980,9980,9980,9980,0
20241030,163400,242415480,9980,9980,9980,9980,0
20241030,163300,242415480,9980,9980,9980,9980,0
20241030,163200,242415480,9980,9980,9980,9980,0
20241030,163100,242415480,9980,9980,9980,9980,0
20241030,163000,242415480,9980,9980,9980,9980,0
20241030,162900,242415480,9980,9980,9980,9980,0
20241030,162800,242415480,9980,9980,9980,9980,0
20241030,162700,242415480,9980,9980,9980,9980,0
20241030,162600,242415480,9980,9980,9980,9980,0
20241030,162500,242415480,9980,9980,9980,9980,0
20241030,162400,242415480,9980,9980,9980,9980,0
20241030,162300,242415480,9980,9980,9980,9980,0
20241030,162200,242415480,9980,9980,9980,9980,0
20241030,162100,242415480,9980,9980,9980,9980,0
20241030,162000,242415480,9980,9980,9980,9980,54
20241030,161900,242415480,9980,9980,9980,9980,0
20241030,161800,242415480,9980,9980,9980,9980,0
20241030,161700,242415480,9980,9980,9980,9980,0
20241030,161600,242415480,9980,9980,9980,9980,0
20241030,161500,242415480,9980,9980,9980,9980,0
20241030,161400,242415480,9980,9980,9980,9980,0
20241030,161300,242415480,9980,9980,9980,9980,0
20241030,161200,242415480,9980,9980,9980,9980,0
20241030,161100,242415480,9980,9980,9980,9980,0
20241030,161000,242415480,9980,9980,9980,9980,0
20241030,160900,242415480,9980,9980,9980,9980,0
20241030,160800,242415480,9980,9980,9980,9980,0
20241030,160700,242415480,9980,9980,9980,9980,0
20241030,160600,242415480,9980,9980,9980,9980,0
20241030,160500,242415480,9980,9980,9980,9980,0
20241030,160400,242415480,9980,9980,9980,9980,0
20241030,160300,242415480,9980,9980,9980,9980,0
20241030,160200,242415480,9980,9980,9980,9980,0
20241030,160100,242415480,9980,9980,9980,9980,0
20241030,160000,242415480,9980,9980,9980,9980,0
20241030,155900,242415480,9980,9980,9980,9980,0
20241030,155800,242415480,9980,9980,9980,9980,0
20241030,155700,242415480,9980,9980,9980,9980,0
20241030,155600,242415480,9980,9980,9980,9980,0
20241030,155500,242415480,9980,9980,9980,9980,0
20241030,155400,242415480,9980,9980,9980,9980,0
20241030,155300,242415480,9980,9980,9980,9980,0
20241030,155200,242415480,9980,9980,9980,9980,0
20241030,155100,242415480,9980,9980,9980,9980,0
20241030,155000,242415480,9980,9980,9980,9980,54
20241030,154900,242415480,9980,9980,9980,9980,0
20241030,154800,242415480,9980,9980,9980,9980,0
20241030,154700,242415480,9980,9980,9980,9980,0
20241030,154600,242415480,9980,9980,9980,9980,0
20241030,154500,242415480,9980,9980,9980,9980,0
20241030,154400,242415480,9980,9980,9980,9980,0
20241030,154300,242415480,9980,9980,9980,9980,0
20241030,154200,242415480,9980,9980,9980,9980,0
20241030,154100,242415480,9980,9980,9980,9980,0
20241030,154000,242415480,9980,9980,9980,9980,0
20241030,153900,242415480,9980,9980,9980,9980,0
20241030,153800,242415480,9980,9980,9980,9980,0
20241030,153700,242415480,9980,9980,9980,9980,0
20241030,153600,242415480,9980,9980,9980,9980,0
20241030,153500,242415480,9980,9980,9980,9980,0
20241030,153400,242415480,9980,9980,9980,9980,0
20241030,153300,242415480,9980,9980,9980,9980,0
20241030,153200,242415480,9980,9980,9980,9980,0
20241030,153100,242415480,9980,9980,9980,9980,0
20241030,153000,242415480,9980,9980,9980,9980,54
20241030,152900,241876560,9980,9980,9980,9980,0
20241030,152800,241876560,9980,9980,9980,9980,0
20241030,152700,241876560,9980,9980,9980,9980,0
20241030,152600,241876560,9980,9980,9980,9980,0
20241030,152500,241876560,9980,9980,9980,9980,0
20241030,152400,241876560,9980,9980,9980,9980,0
20241030,152300,241876560,9980,9980,9980,9980,0
20241030,152200,241876560,9980,9980,9980,9980,0
20241030,152100,241876560,9980,9980,9980,9980,0
20241030,152000,241876560,9980,9980,9980,9980,0
20241030,151900,241876560,9980,9980,9980,9980,0
20241030,151800,241876560,9980,9980,9980,9980,77
20241030,151700,241108100,9980,9990,9990,9980,57
20241030,151600,240539070,10000,10000,10000,10000,0
20241030,151500,240539070,10000,10000,10000,10000,0
20241030,151400,240539070,10000,10000,10000,10000,1
20241030,151300,240529070,10000,10000,10000,10000,0
20241030,151200,240529070,10000,10000,10000,10000,0
20241030,151100,240529070,10000,10000,10000,10000,0
20241030,151000,240529070,10000,10000,10000,10000,0
20241030,150900,240529070,10000,10000,10000,10000,1
20241030,150800,240519070,10000,10000,10000,10000,6
20241030,150700,240459070,10000,10000,10000,10000,0
20241030,150600,240459070,10000,10000,10000,10000,0
20241030,150500,240459070,10000,10000,10000,10000,85
20241030,150400,239609070,10000,10000,10000,10000,11
20241030,150300,239499070,10000,10000,10000,10000,0
20241030,150200,239499070,10000,10000,10000,10000,100
20241030,150100,238499070,10010,10010,10010,10010,1
20241030,150000,238489060,10010,10010,10010,10010,1
20241030,145900,238479050,10010,10010,10010,10010,0
20241030,145800,238479050,10010,10000,10010,10000,3
20241030,145700,238449030,10010,10010,10010,10010,0
20241030,145600,238449030,10010,10010,10010,10010,0
20241030,145500,238449030,10010,10010,10010,10010,1
20241030,145400,238439020,10020,10020,10020,10020,0
20241030,145300,238439020,10020,10020,10020,10020,0
20241030,145200,238439020,10020,10020,10020,10020,11
20241030,145100,238328800,10050,10050,10050,10050,0
20241030,145000,238328800,10050,10050,10050,10050,0
20241030,144900,238328800,10050,10050,10050,10050,5
20241030,144800,238278550,10080,10080,10080,10080,0
20241030,144700,238278550,10080,10080,10080,10080,0
20241030,144600,238278550,10080,10080,10080,10080,0
20241030,144500,238278550,10080,10020,10080,10020,200
20241030,144400,236268850,10010,10010,10010,9990,202
20241030,144300,234246850,10000,9990,10000,9990,406
20241030,144200,230186920,9990,9990,9990,9990,7
20241030,144100,230116990,9990,9990,9990,9990,5
20241030,144000,230067040,9990,9990,9990,9990,5
20241030,143900,230017090,9990,9990,9990,9990,7
20241030,143800,229947160,9990,10000,10000,9990,9
20241030,143700,229857220,9990,9990,10000,9990,8
20241030,143600,229777280,9980,9990,9990,9980,253
20241030,143500,227249860,9990,9990,9990,9990,11
20241030,143400,227139970,9990,9990,9990,9990,0
20241030,143300,227139970,9990,9990,9990,9990,0
20241030,143200,227139970,9990,9990,9990,9990,0
20241030,143100,227139970,9990,9990,9990,9990,0
20241030,143000,227139970,9990,9990,9990,9990,0
20241030,142900,227139970,9990,9990,9990,9990,0
20241030,142800,227139970,9990,9990,9990,9990,0
20241030,142700,227139970,9990,9990,9990,9990,0
20241030,142600,227139970,9990,9990,9990,9990,0
20241030,142500,227139970,9990,9990,9990,9990,0
20241030,142400,227139970,9990,9990,9990,9990,0
20241030,142300,227139970,9990,9990,9990,9990,0
20241030,142200,227139970,9990,9990,9990,9990,0
20241030,142100,227139970,9990,9990,9990,9990,0
20241030,142000,227139970,9990,9990,9990,9990,2
20241030,141900,227119990,9990,9980,10000,9980,12
20241030,141800,227000040,9980,9980,9980,9980,1
20241030,141700,226990060,9980,9980,9980,9980,0
20241030,141600,226990060,9980,9980,9980,9980,0
20241030,141500,226990060,9980,9990,9990,9980,10
20241030,141400,226890190,10000,10000,10000,10000,0
20241030,141300,226890190,10000,10000,10000,10000,0
20241030,141200,226890190,10000,10000,10000,10000,0
20241030,141100,226890190,10000,10000,10000,10000,0
20241030,141000,226890190,10000,10000,10000,10000,0
20241030,140900,226890190,10000,10000,10000,10000,0
20241030,140800,226890190,10000,10000,10000,10000,0
20241030,140700,226890190,10000,10000,10000,10000,0
20241030,140600,226890190,10000,10000,10000,10000,0
20241030,140500,226890190,10000,10000,10000,10000,1
20241030,140400,226880190,10010,10010,10010,10010,0
20241030,140300,226880190,10010,10010,10010,10010,0
20241030,140200,226880190,10010,10010,10010,10010,0
20241030,140100,226880190,10010,10010,10010,10010,0
20241030,140000,226880190,10010,10010,10010,10010,0
20241030,135900,226880190,10010,10010,10010,10010,0
20241030,135800,226880190,10010,10010,10010,10010,1
20241030,135700,226870180,10000,9990,10000,9990,370
20241030,135600,223173590,10010,10010,10010,10010,0
20241030,135500,223173590,10010,10010,10010,10010,0
20241030,135400,223173590,10010,10010,10010,10010,0
20241030,135300,223173590,10010,10000,10010,10000,1009
20241030,135200,213075500,10000,10050,10050,10000,3520
20241030,135100,177794910,10070,10070,10070,10070,0
20241030,135000,177794910,10070,10070,10070,10070,0
20241030,134900,177794910,10070,10070,10070,10070,0
20241030,134800,177794910,10070,10070,10070,10070,14
20241030,134700,177653930,10060,10060,10060,10060,0
20241030,134600,177653930,10060,10060,10060,10060,0
20241030,134500,177653930,10060,10060,10060,10060,21
20241030,134400,177442670,10060,10060,10060,10060,0
20241030,134300,177442670,10060,10060,10060,10060,0
20241030,134200,177442670,10060,10060,10060,10060,0
20241030,134100,177442670,10060,10060,10060,10060,2
20241030,134000,177422550,10040,10040,10040,10040,4
20241030,133900,177382390,10050,10050,10050,10050,20
20241030,133800,177181390,10060,10060,10070,10060,5
20241030,133700,177131080,10070,10060,10070,10060,9
20241030,133600,177040500,10070,10060,10070,10060,5
20241030,133500,176990180,10070,10070,10070,10070,0
20241030,133400,176990180,10070,10070,10070,10070,1
20241030,133300,176980110,10070,10070,10070,10070,0
20241030,133200,176980110,10070,10070,10070,10070,0
20241030,133100,176980110,10070,10070,10070,10070,0
20241030,133000,176980110,10070,10070,10070,10070,0
20241030,132900,176980110,10070,10060,10070,10060,5
20241030,132800,176929800,10060,10060,10060,10060,0
20241030,132700,176929800,10060,10060,10060,10060,1
20241030,132600,176919740,10060,10060,10060,10060,0
20241030,132500,176919740,10060,10060,10060,10060,0
20241030,132400,176919740,10060,10060,10060,10060,1
20241030,132300,176909680,10050,10060,10060,10050,30
20241030,132200,176608140,10080,10080,10080,10080,0
20241030,132100,176608140,10080,10080,10080,10080,0
20241030,132000,176608140,10080,10080,10080,10080,0
20241030,131900,176608140,10080,10080,10080,10080,0
20241030,131800,176608140,10080,10060,10080,10060,2
20241030,131700,176588000,10090,10090,10090,10090,0
20241030,131600,176588000,10090,10090,10090,10090,1
20241030,131500,176577910,10060,10060,10060,10060,2
20241030,131400,176557790,10080,10070,10080,10060,3
20241030,131300,176527580,10080,10060,10080,10060,4
20241030,131200,176487290,10070,10060,10070,10050,3
20241030,131100,176457110,10070,10070,10070,10070,0
20241030,131000,176457110,10070,10060,10070,10060,2
20241030,130900,176436980,10080,10050,10080,10050,2
20241030,130800,176416850,10050,10050,10050,10050,32
20241030,130700,176095250,10050,10050,10050,10050,0
20241030,130600,176095250,10050,10070,10070,10050,419
20241030,130500,171880920,10080,10080,10080,10080,0
20241030,130400,171880920,10080,10080,10080,10080,0
20241030,130300,171880920,10080,10080,10080,10080,0
20241030,130200,171880920,10080,10080,10080,10080,0
20241030,130100,171880920,10080,10090,10090,10080,5
20241030,130000,171830490,10080,10080,10080,10080,1
20241030,125900,171820410,10070,10070,10070,10070,0
20241030,125800,171820410,10070,10080,10080,10070,14
20241030,125700,171679370,10080,10080,10080,10080,0
20241030,125600,171679370,10080,10080,10080,10080,0
20241030,125500,171679370,10080,10080,10080,10080,0
20241030,125400,171679370,10080,10080,10080,10080,1
20241030,125300,171669290,10090,10090,10090,10090,0
20241030,125200,171669290,10090,10080,10090,10080,2
20241030,125100,171649120,10090,10090,10100,10090,99
20241030,125000,170650200,10090,10090,10090,10090,3
20241030,124900,170619930,10090,10090,10090,10090,2
20241030,124800,170599750,10100,10100,10100,10100,0
20241030,124700,170599750,10100,10100,10100,10100,0
20241030,124600,170599750,10100,10100,10100,10100,0
20241030,124500,170599750,10100,10100,10100,10100,0
20241030,124400,170599750,10100,10100,10100,10100,0
20241030,124300,170599750,10100,10070,10100,10070,99
20241030,124200,169602690,10080,10080,10080,10080,103
20241030,124100,168564450,10090,10090,10090,10090,56
20241030,124000,167999410,10090,10090,10090,10090,0
20241030,123900,167999410,10090,10090,10090,10090,0
20241030,123800,167999410,10090,10090,10090,10090,0
20241030,123700,167999410,10090,10090,10090,10090,41
20241030,123600,167585720,10080,10080,10080,10080,8
20241030,123500,167505080,10090,10090,10090,10090,0
20241030,123400,167505080,10090,10100,10100,10080,7
20241030,123300,167434430,10110,10110,10110,10110,0
20241030,123200,167434430,10110,10110,10110,10110,0
20241030,123100,167434430,10110,10110,10110,10110,0
20241030,123000,167434430,10110,10110,10110,10110,0
20241030,122900,167434430,10110,10110,10110,10110,0
20241030,122800,167434430,10110,10110,10110,10110,0
20241030,122700,167434430,10110,10110,10110,10110,2
20241030,122600,167414210,10110,10110,10110,10110,0
20241030,122500,167414210,10110,10100,10110,10100,96
20241030,122400,166444600,10100,10100,10100,10100,2
20241030,122300,166424400,10100,10100,10100,10100,1
20241030,122200,166414300,10100,10100,10100,10100,0
20241030,122100,166414300,10100,10100,10100,10100,19
20241030,122000,166222400,10110,10110,10110,10110,0
20241030,121900,166222400,10110,10110,10110,10110,0
20241030,121800,166222400,10110,10110,10110,10110,0
20241030,121700,166222400,10110,10110,10110,10110,0
20241030,121600,166222400,10110,10110,10110,10110,0
20241030,121500,166222400,10110,10090,10110,10090,3
20241030,121400,166192090,10070,10070,10070,10070,0
20241030,121300,166192090,10070,10080,10110,10070,7
20241030,121200,166121500,10110,10090,10110,10090,2
20241030,121100,166101300,10110,10090,10110,10090,2
20241030,121000,166081100,10110,10110,10110,10110,0
20241030,120900,166081100,10110,10080,10110,10080,4
20241030,120800,166040710,10110,10090,10110,10080,106
20241030,120700,164971740,10090,10090,10090,10090,0
20241030,120600,164971740,10090,10090,10090,10090,0
20241030,120500,164971740,10090,10090,10090,10090,0
20241030,120400,164971740,10090,10090,10090,10090,0
20241030,120300,164971740,10090,10090,10090,10090,6
20241030,120200,164911200,10100,10100,10100,10100,0
20241030,120100,164911200,10100,10100,10100,10100,1
20241030,120000,164901100,10100,10100,10100,10100,0
20241030,115900,164901100,10100,10100,10100,10100,0
20241030,115800,164901100,10100,10110,10110,10100,14
20241030,115700,164759590,10120,10120,10120,10120,1
20241030,115600,164749470,10120,10100,10120,10100,60
20241030,115500,164143260,10110,10110,10120,10100,59
20241030,115400,163546750,10110,10110,10110,10100,3
20241030,115300,163516430,10090,10080,10200,10070,1013
20241030,115200,153242220,10070,10070,10070,10070,50
20241030,115100,152738720,10070,10070,10070,10070,58
20241030,115000,152154660,10080,10080,10080,10080,1
20241030,114900,152144580,10090,10090,10090,10090,0
20241030,114800,152144580,10090,10100,10100,10080,4
20241030,114700,152104220,10100,10090,10100,10090,5
20241030,114600,152053730,10090,10090,10090,10090,0
20241030,114500,152053730,10090,10080,10090,10080,31
20241030,114400,151741150,10090,10090,10090,10090,0
20241030,114300,151741150,10090,10090,10090,10090,0
20241030,114200,151741150,10090,10080,10090,10080,4
20241030,114100,151700800,10100,10100,10100,10100,0
20241030,114000,151700800,10100,10100,10100,10100,0
20241030,113900,151700800,10100,10080,10100,10080,2
20241030,113800,151680620,10100,10070,10100,10070,441
20241030,113700,147227470,10070,10050,10070,10050,91
20241030,113600,146311380,10050,10030,10050,10030,594
20241030,113500,140350860,10030,10030,10030,10030,9
20241030,113400,140260590,10020,10020,10020,10020,0
20241030,113300,140260590,10020,10020,10020,10020,1
20241030,113200,140250570,10030,10030,10030,10030,2
20241030,113100,140230510,10050,10050,10050,10050,0
20241030,113000,140230510,10050,10050,10050,10050,0
20241030,112900,140230510,10050,10010,10050,10010,174
20241030,112800,138487030,10010,10010,10010,10010,1
20241030,112700,138477020,10020,10010,10020,10010,409
20241030,112600,134378860,10010,10010,10010,10010,399
20241030,112500,130384870,10000,10000,10000,10000,0
20241030,112400,130384870,10000,10010,10010,10000,5
20241030,112300,130334840,10020,10020,10020,10020,1
20241030,112200,130324820,10020,10020,10020,10020,0
20241030,112100,130324820,10020,10050,10050,10010,1368
20241030,112000,116628020,10050,10030,10050,10030,4
20241030,111900,116587850,10050,10050,10050,10050,38
20241030,111800,116205950,10060,10040,10060,10040,46
20241030,111700,115743230,10060,10050,10060,10050,9
20241030,111600,115652760,10050,10050,10050,10050,0
20241030,111500,115652760,10050,10050,10050,10050,5
20241030,111400,115602510,10050,10040,10050,10040,4
20241030,111300,115562330,10050,10030,10050,10030,12
20241030,111200,115441950,10020,10020,10020,10020,0
20241030,111100,115441950,10020,10050,10050,10020,150
20241030,111000,113937500,10050,10050,10050,10050,155
20241030,110900,112379750,10060,10060,10060,10060,50
20241030,110800,111876750,10060,10060,10060,10060,0
20241030,110700,111876750,10060,10060,10060,10060,0
20241030,110600,111876750,10060,10050,10060,10050,64
20241030,110500,111233540,10050,10050,10050,10050,21
20241030,110400,111022490,10050,10050,10050,10050,0
20241030,110300,111022490,10050,10050,10050,10050,0
20241030,110200,111022490,10050,10040,10050,10040,31
20241030,110100,110710960,10040,10040,10040,10040,0
20241030,110000,110710960,10040,10040,10040,10040,1
20241030,105900,110700920,10050,10040,10050,10040,35
20241030,105800,110349500,10040,10020,10040,10020,2
20241030,105700,110329440,10040,10000,10040,10000,999
20241030,105600,100327830,10010,10010,10010,10010,7
20241030,105500,100257760,10010,10010,10010,10010,3
20241030,105400,100227730,10020,10020,10020,10020,1
20241030,105300,100217710,10010,10010,10010,10000,11
20241030,105200,100107610,10030,10030,10030,10030,0
20241030,105100,100107610,10030,10030,10030,10030,1
20241030,105000,100097580,10030,10030,10030,10030,0
20241030,104900,100097580,10030,10030,10030,10030,0
20241030,104800,100097580,10030,10030,10030,10030,0
20241030,104700,100097580,10030,10090,10090,10030,33
20241030,104600,99766480,10050,10040,10050,10020,505
20241030,104500,94696190,10050,10050,10050,10050,1
20241030,104400,94686140,10100,10000,10100,10000,1725
20241030,104300,77362930,10010,10010,10010,10010,0
20241030,104200,77362930,10010,10010,10010,10010,1
20241030,104100,77352920,10000,10000,10000,10000,12
20241030,104000,77232920,9990,9970,9990,9970,103
20241030,103900,76204390,9970,9970,9970,9970,0
20241030,103800,76204390,9970,9970,9970,9970,186
20241030,103700,74349970,9970,9940,9970,9940,432
20241030,103600,70054860,9930,9940,9940,9930,95
20241030,103500,69110570,9940,9920,9940,9920,593
20241030,103400,63216170,9930,9930,9930,9930,10
20241030,103300,63116870,9940,9920,9940,9920,43
20241030,103200,62689660,9930,9980,9980,9930,121
20241030,103100,61485860,9990,9980,9990,9980,6
20241030,103000,61425950,9990,9980,9990,9970,13
20241030,102900,61296210,9990,9980,9990,9980,10
20241030,102800,61196320,9990,9990,9990,9990,0
20241030,102700,61196320,9990,9970,9990,9960,12
20241030,102600,61076750,9930,9930,9930,9930,0
20241030,102500,61076750,9930,9930,9930,9930,0
20241030,102400,61076750,9930,9930,9930,9930,0
20241030,102300,61076750,9930,9930,10040,9930,1010
20241030,102200,51003800,9930,9930,9930,9930,9
20241030,102100,50914430,9930,9930,9930,9930,0
20241030,102000,50914430,9930,9930,9930,9930,15
20241030,101900,50765480,9930,9930,9930,9930,0
20241030,101800,50765480,9930,9940,9940,9930,11
20241030,101700,50656150,9930,9930,9930,9930,40
20241030,101600,50258950,9950,9950,9950,9950,0
20241030,101500,50258950,9950,9930,9950,9930,157
20241030,101400,48699720,9930,9940,9940,9930,6
20241030,101300,48640110,9940,9940,9940,9940,16
20241030,101200,48481070,9950,9950,9950,9950,3
20241030,101100,48451220,9940,9940,9940,9940,4
20241030,101000,48411460,9950,9950,9960,9950,34
20241030,100900,48073100,9950,9950,9950,9950,0
20241030,100800,48073100,9950,9960,9960,9950,41
20241030,100700,47664950,9960,9950,9960,9950,82
20241030,100600,46848260,9960,9960,9960,9960,0
20241030,100500,46848260,9960,9930,9960,9930,115
20241030,100400,45705150,9940,9960,9960,9940,2
20241030,100300,45685250,9940,9920,9960,9920,1011
20241030,100200,35648950,9920,9900,9920,9900,153
20241030,100100,34133210,9900,9890,9900,9890,135
20241030,100000,32797650,9890,9880,9890,9880,7
20241030,095900,32728450,9880,9890,9890,9870,7
20241030,095800,32659260,9870,9870,9890,9870,46
20241030,095700,32205210,9860,9860,9860,9860,1
20241030,095600,32195350,9870,9860,9870,9860,4
20241030,095500,32155890,9870,9860,9870,9860,4
20241030,095400,32116430,9870,9850,9870,9840,59
20241030,095300,31534180,9840,9840,9840,9840,1
20241030,095200,31524340,9850,9860,9860,9830,1012
20241030,095100,21548950,9860,9860,9860,9860,6
20241030,095000,21489790,9870,9870,9870,9870,0
20241030,094900,21489790,9870,9840,9870,9840,837
20241030,094800,13241150,9840,9840,9840,9830,18
20241030,094700,13064040,9830,9830,9840,9830,4
20241030,094600,13024700,9840,9830,9840,9830,76
20241030,094500,12277610,9840,9840,9840,9840,0
20241030,094400,12277610,9840,9840,9840,9840,1
20241030,094300,12267770,9850,9850,9850,9850,0
20241030,094200,12267770,9850,9850,9850,9850,0
20241030,094100,12267770,9850,9850,9850,9850,0
20241030,094000,12267770,9850,9850,9850,9850,1
20241030,093900,12257920,9860,9860,9860,9860,0
20241030,093800,12257920,9860,9830,9860,9830,27
20241030,093700,11991950,9870,9840,9870,9840,94
20241030,093600,11066040,9840,9840,9840,9840,0
20241030,093500,11066040,9840,9850,9850,9840,40
20241030,093400,10672270,9860,9860,9860,9860,0
20241030,093300,10672270,9860,9850,9860,9850,2
20241030,093200,10652560,9840,9860,9860,9840,15
20241030,093100,10504700,9870,9840,9870,9830,569
20241030,093000,4910820,9840,9820,9840,9820,29
20241030,092900,4625760,9820,9820,9820,9820,0
20241030,092800,4625760,9820,9820,9820,9820,0
20241030,092700,4625760,9820,9820,9820,9820,0
20241030,092600,4625760,9820,9820,9820,9820,1
20241030,092500,4615940,9820,9820,9820,9820,0
20241030,092400,4615940,9820,9820,9820,9820,0
20241030,092300,4615940,9820,9820,9820,9820,0
20241030,092200,4615940,9820,9820,9820,9820,4
20241030,092100,4576660,9820,9820,9820,9820,0
20241030,092000,4576660,9820,9820,9820,9820,0
20241030,091900,4576660,9820,9820,9820,9820,10
20241030,091800,4478460,9840,9800,9840,9800,9
20241030,091700,4390170,9810,9790,9810,9790,10
20241030,091600,4292180,9760,9760,9760,9760,10
20241030,091500,4194580,9770,9770,9770,9770,0
20241030,091400,4194580,9770,9770,9770,9770,9
20241030,091300,4106650,9800,9800,9800,9800,0
20241030,091200,4106650,9800,9800,9800,9800,0
20241030,091100,4106650,9800,9800,9800,9800,10
20241030,091000,4008650,9800,9800,9800,9800,0
20241030,090900,4008650,9800,9800,9800,9800,400
20241030,090800,88650,9850,9850,9850,9850,0
20241030,090700,88650,9850,9850,9850,9850,0
20241030,090600,88650,9850,9850,9850,9850,0
20241030,090500,88650,9850,9850,9850,9850,0
20241030,090400,88650,9850,9850,9850,9850,0
20241030,090300,88650,9850,9850,9850,9850,0
20241030,090200,88650,9850,9850,9850,9850,0
20241030,090100,88650,9850,9850,9850,9850,0
20241030,090000,88650,9850,9850,9850,9850,9