KissMeData/038500/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192100,245523340,3145,3145,3145,3145,714
20231030,192000,245523340,3145,3145,3145,3145,0
20231030,191900,245523340,3145,3145,3145,3145,0
20231030,191800,245523340,3145,3145,3145,3145,0
20231030,191700,245523340,3145,3145,3145,3145,0
20231030,191600,245523340,3145,3145,3145,3145,0
20231030,191500,245523340,3145,3145,3145,3145,0
20231030,191400,245523340,3145,3145,3145,3145,0
20231030,191300,245523340,3145,3145,3145,3145,0
20231030,191200,245523340,3145,3145,3145,3145,0
20231030,191100,245523340,3145,3145,3145,3145,0
20231030,191000,245523340,3145,3145,3145,3145,0
20231030,190900,245523340,3145,3145,3145,3145,0
20231030,190800,245523340,3145,3145,3145,3145,0
20231030,190700,245523340,3145,3145,3145,3145,0
20231030,190600,245523340,3145,3145,3145,3145,0
20231030,190500,245523340,3145,3145,3145,3145,0
20231030,190400,245523340,3145,3145,3145,3145,0
20231030,190300,245523340,3145,3145,3145,3145,0
20231030,190200,245523340,3145,3145,3145,3145,0
20231030,190100,245523340,3145,3145,3145,3145,0
20231030,190000,245523340,3145,3145,3145,3145,0
20231030,185900,245523340,3145,3145,3145,3145,0
20231030,185800,245523340,3145,3145,3145,3145,0
20231030,185700,245523340,3145,3145,3145,3145,0
20231030,185600,245523340,3145,3145,3145,3145,0
20231030,185500,245523340,3145,3145,3145,3145,0
20231030,185400,245523340,3145,3145,3145,3145,0
20231030,185300,245523340,3145,3145,3145,3145,0
20231030,185200,245523340,3145,3145,3145,3145,0
20231030,185100,245523340,3145,3145,3145,3145,714
20231030,185000,245523340,3145,3145,3145,3145,0
20231030,184900,245523340,3145,3145,3145,3145,0
20231030,184800,245523340,3145,3145,3145,3145,0
20231030,184700,245523340,3145,3145,3145,3145,0
20231030,184600,245523340,3145,3145,3145,3145,0
20231030,184500,245523340,3145,3145,3145,3145,0
20231030,184400,245523340,3145,3145,3145,3145,0
20231030,184300,245523340,3145,3145,3145,3145,0
20231030,184200,245523340,3145,3145,3145,3145,0
20231030,184100,245523340,3145,3145,3145,3145,0
20231030,184000,245523340,3145,3145,3145,3145,0
20231030,183900,245523340,3145,3145,3145,3145,0
20231030,183800,245523340,3145,3145,3145,3145,0
20231030,183700,245523340,3145,3145,3145,3145,0
20231030,183600,245523340,3145,3145,3145,3145,0
20231030,183500,245523340,3145,3145,3145,3145,0
20231030,183400,245523340,3145,3145,3145,3145,0
20231030,183300,245523340,3145,3145,3145,3145,0
20231030,183200,245523340,3145,3145,3145,3145,0
20231030,183100,245523340,3145,3145,3145,3145,0
20231030,183000,245523340,3145,3145,3145,3145,0
20231030,182900,245523340,3145,3145,3145,3145,0
20231030,182800,245523340,3145,3145,3145,3145,0
20231030,182700,245523340,3145,3145,3145,3145,0
20231030,182600,245523340,3145,3145,3145,3145,0
20231030,182500,245523340,3145,3145,3145,3145,0
20231030,182400,245523340,3145,3145,3145,3145,0
20231030,182300,245523340,3145,3145,3145,3145,0
20231030,182200,245523340,3145,3145,3145,3145,0
20231030,182100,245523340,3145,3145,3145,3145,714
20231030,182000,245523340,3145,3145,3145,3145,0
20231030,181900,245523340,3145,3145,3145,3145,0
20231030,181800,245523340,3145,3145,3145,3145,0
20231030,181700,245523340,3145,3145,3145,3145,0
20231030,181600,245523340,3145,3145,3145,3145,0
20231030,181500,245523340,3145,3145,3145,3145,0
20231030,181400,245523340,3145,3145,3145,3145,0
20231030,181300,245523340,3145,3145,3145,3145,0
20231030,181200,245523340,3145,3145,3145,3145,0
20231030,181100,245523340,3145,3145,3145,3145,0
20231030,181000,245523340,3145,3145,3145,3145,0
20231030,180900,245523340,3145,3145,3145,3145,0
20231030,180800,245523340,3145,3145,3145,3145,0
20231030,180700,245523340,3145,3145,3145,3145,0
20231030,180600,245523340,3145,3145,3145,3145,0
20231030,180500,245523340,3145,3145,3145,3145,0
20231030,180400,245523340,3145,3145,3145,3145,0
20231030,180300,245523340,3145,3145,3145,3145,0
20231030,180200,245523340,3145,3145,3145,3145,0
20231030,180100,245523340,3145,3145,3145,3145,0
20231030,180000,245523340,3145,3145,3145,3145,0
20231030,175900,245523340,3145,3145,3145,3145,0
20231030,175800,245523340,3145,3145,3145,3145,0
20231030,175700,245523340,3145,3145,3145,3145,0
20231030,175600,245523340,3145,3145,3145,3145,0
20231030,175500,245523340,3145,3145,3145,3145,0
20231030,175400,245523340,3145,3145,3145,3145,0
20231030,175300,245523340,3145,3145,3145,3145,0
20231030,175200,245523340,3145,3145,3145,3145,0
20231030,175100,245523340,3145,3145,3145,3145,714
20231030,175000,245523340,3145,3145,3145,3145,0
20231030,174900,245523340,3145,3145,3145,3145,0
20231030,174800,245523340,3145,3145,3145,3145,0
20231030,174700,245523340,3145,3145,3145,3145,0
20231030,174600,245523340,3145,3145,3145,3145,0
20231030,174500,245523340,3145,3145,3145,3145,0
20231030,174400,245523340,3145,3145,3145,3145,0
20231030,174300,245523340,3145,3145,3145,3145,0
20231030,174200,245523340,3145,3145,3145,3145,0
20231030,174100,245523340,3145,3145,3145,3145,0
20231030,174000,245523340,3145,3145,3145,3145,0
20231030,173900,245523340,3145,3145,3145,3145,0
20231030,173800,245523340,3145,3145,3145,3145,0
20231030,173700,245523340,3145,3145,3145,3145,0
20231030,173600,245523340,3145,3145,3145,3145,0
20231030,173500,245523340,3145,3145,3145,3145,0
20231030,173400,245523340,3145,3145,3145,3145,0
20231030,173300,245523340,3145,3145,3145,3145,0
20231030,173200,245523340,3145,3145,3145,3145,0
20231030,173100,245523340,3145,3145,3145,3145,0
20231030,173000,245523340,3145,3145,3145,3145,0
20231030,172900,245523340,3145,3145,3145,3145,0
20231030,172800,245523340,3145,3145,3145,3145,0
20231030,172700,245523340,3145,3145,3145,3145,0
20231030,172600,245523340,3145,3145,3145,3145,0
20231030,172500,245523340,3145,3145,3145,3145,0
20231030,172400,245523340,3145,3145,3145,3145,0
20231030,172300,245523340,3145,3145,3145,3145,0
20231030,172200,245523340,3145,3145,3145,3145,0
20231030,172100,245523340,3145,3145,3145,3145,714
20231030,172000,245523340,3145,3145,3145,3145,0
20231030,171900,245523340,3145,3145,3145,3145,0
20231030,171800,245523340,3145,3145,3145,3145,0
20231030,171700,245523340,3145,3145,3145,3145,0
20231030,171600,245523340,3145,3145,3145,3145,0
20231030,171500,245523340,3145,3145,3145,3145,0
20231030,171400,245523340,3145,3145,3145,3145,0
20231030,171300,245523340,3145,3145,3145,3145,0
20231030,171200,245523340,3145,3145,3145,3145,0
20231030,171100,245523340,3145,3145,3145,3145,0
20231030,171000,245523340,3145,3145,3145,3145,0
20231030,170900,245523340,3145,3145,3145,3145,0
20231030,170800,245523340,3145,3145,3145,3145,0
20231030,170700,245523340,3145,3145,3145,3145,0
20231030,170600,245523340,3145,3145,3145,3145,0
20231030,170500,245523340,3145,3145,3145,3145,0
20231030,170400,245523340,3145,3145,3145,3145,0
20231030,170300,245523340,3145,3145,3145,3145,0
20231030,170200,245523340,3145,3145,3145,3145,0
20231030,170100,245523340,3145,3145,3145,3145,0
20231030,170000,245523340,3145,3145,3145,3145,0
20231030,165900,245523340,3145,3145,3145,3145,0
20231030,165800,245523340,3145,3145,3145,3145,0
20231030,165700,245523340,3145,3145,3145,3145,0
20231030,165600,245523340,3145,3145,3145,3145,0
20231030,165500,245523340,3145,3145,3145,3145,0
20231030,165400,245523340,3145,3145,3145,3145,0
20231030,165300,245523340,3145,3145,3145,3145,0
20231030,165200,245523340,3145,3145,3145,3145,0
20231030,165100,245523340,3145,3145,3145,3145,714
20231030,165000,245523340,3145,3145,3145,3145,0
20231030,164900,245523340,3145,3145,3145,3145,0
20231030,164800,245523340,3145,3145,3145,3145,0
20231030,164700,245523340,3145,3145,3145,3145,0
20231030,164600,245523340,3145,3145,3145,3145,0
20231030,164500,245523340,3145,3145,3145,3145,0
20231030,164400,245523340,3145,3145,3145,3145,0
20231030,164300,245523340,3145,3145,3145,3145,0
20231030,164200,245523340,3145,3145,3145,3145,0
20231030,164100,245523340,3145,3145,3145,3145,0
20231030,164000,245523340,3145,3145,3145,3145,0
20231030,163900,245523340,3145,3145,3145,3145,0
20231030,163800,245523340,3145,3145,3145,3145,0
20231030,163700,245523340,3145,3145,3145,3145,0
20231030,163600,245523340,3145,3145,3145,3145,0
20231030,163500,245523340,3145,3145,3145,3145,0
20231030,163400,245523340,3145,3145,3145,3145,0
20231030,163300,245523340,3145,3145,3145,3145,0
20231030,163200,245523340,3145,3145,3145,3145,0
20231030,163100,245523340,3145,3145,3145,3145,0
20231030,163000,245523340,3145,3145,3145,3145,0
20231030,162900,245523340,3145,3145,3145,3145,0
20231030,162800,245523340,3145,3145,3145,3145,0
20231030,162700,245523340,3145,3145,3145,3145,0
20231030,162600,245523340,3145,3145,3145,3145,0
20231030,162500,245523340,3145,3145,3145,3145,0
20231030,162400,245523340,3145,3145,3145,3145,0
20231030,162300,245523340,3145,3145,3145,3145,0
20231030,162200,245523340,3145,3145,3145,3145,0
20231030,162100,245523340,3145,3145,3145,3145,714
20231030,162000,245523340,3145,3145,3145,3145,0
20231030,161900,245523340,3145,3145,3145,3145,0
20231030,161800,245523340,3145,3145,3145,3145,0
20231030,161700,245523340,3145,3145,3145,3145,0
20231030,161600,245523340,3145,3145,3145,3145,0
20231030,161500,245523340,3145,3145,3145,3145,0
20231030,161400,245523340,3145,3145,3145,3145,0
20231030,161300,245523340,3145,3145,3145,3145,0
20231030,161200,245523340,3145,3145,3145,3145,0
20231030,161100,245523340,3145,3145,3145,3145,0
20231030,161000,245523340,3145,3145,3145,3145,0
20231030,160900,245523340,3145,3145,3145,3145,0
20231030,160800,245523340,3145,3145,3145,3145,0
20231030,160700,245523340,3145,3145,3145,3145,0
20231030,160600,245523340,3145,3145,3145,3145,0
20231030,160500,245523340,3145,3145,3145,3145,0
20231030,160400,245523340,3145,3145,3145,3145,0
20231030,160300,245523340,3145,3145,3145,3145,0
20231030,160200,245523340,3145,3145,3145,3145,0
20231030,160100,245523340,3145,3145,3145,3145,0
20231030,160000,245523340,3145,3145,3145,3145,0
20231030,155900,245523340,3145,3145,3145,3145,0
20231030,155800,245523340,3145,3145,3145,3145,0
20231030,155700,245523340,3145,3145,3145,3145,0
20231030,155600,245523340,3145,3145,3145,3145,0
20231030,155500,245523340,3145,3145,3145,3145,0
20231030,155400,245523340,3145,3145,3145,3145,0
20231030,155300,245523340,3145,3145,3145,3145,0
20231030,155200,245523340,3145,3145,3145,3145,0
20231030,155100,245523340,3145,3145,3145,3145,714
20231030,155000,245523340,3145,3145,3145,3145,0
20231030,154900,245523340,3145,3145,3145,3145,0
20231030,154800,245523340,3145,3145,3145,3145,0
20231030,154700,245523340,3145,3145,3145,3145,0
20231030,154600,245523340,3145,3145,3145,3145,0
20231030,154500,245523340,3145,3145,3145,3145,0
20231030,154400,245523340,3145,3145,3145,3145,0
20231030,154300,245523340,3145,3145,3145,3145,0
20231030,154200,245523340,3145,3145,3145,3145,0
20231030,154100,245523340,3145,3145,3145,3145,0
20231030,154000,245523340,3145,3145,3145,3145,0
20231030,153900,245523340,3145,3145,3145,3145,0
20231030,153800,245523340,3145,3145,3145,3145,0
20231030,153700,245523340,3145,3145,3145,3145,0
20231030,153600,245523340,3145,3145,3145,3145,0
20231030,153500,245523340,3145,3145,3145,3145,0
20231030,153400,245523340,3145,3145,3145,3145,0
20231030,153300,245523340,3145,3145,3145,3145,0
20231030,153200,245523340,3145,3145,3145,3145,0
20231030,153100,245523340,3145,3145,3145,3145,0
20231030,153000,245523340,3145,3145,3145,3145,714
20231030,152900,243277810,3125,3125,3125,3125,0
20231030,152800,243277810,3125,3125,3125,3125,0
20231030,152700,243277810,3125,3125,3125,3125,0
20231030,152600,243277810,3125,3125,3125,3125,0
20231030,152500,243277810,3125,3125,3125,3125,0
20231030,152400,243277810,3125,3125,3125,3125,0
20231030,152300,243277810,3125,3125,3125,3125,0
20231030,152200,243277810,3125,3125,3125,3125,0
20231030,152100,243277810,3125,3125,3125,3125,0
20231030,152000,243277810,3125,3125,3125,3125,0
20231030,151900,243277810,3125,3140,3140,3125,344
20231030,151800,242201790,3130,3130,3130,3130,0
20231030,151700,242201790,3130,3130,3130,3130,158
20231030,151600,241707250,3130,3130,3130,3130,163
20231030,151500,241197060,3130,3135,3135,3130,240
20231030,151400,240445060,3130,3130,3130,3130,0
20231030,151300,240445060,3130,3130,3130,3130,0
20231030,151200,240445060,3130,3150,3150,3130,202
20231030,151100,239808780,3150,3145,3150,3145,95
20231030,151000,239509580,3130,3140,3140,3130,716
20231030,150900,237266170,3130,3130,3130,3130,153
20231030,150800,236787280,3140,3140,3140,3140,0
20231030,150700,236787280,3140,3140,3140,3140,287
20231030,150600,235886100,3130,3135,3135,3130,815
20231030,150500,233335145,3130,3135,3135,3130,372
20231030,150400,232170390,3135,3135,3135,3135,141
20231030,150300,231728355,3140,3140,3140,3140,366
20231030,150200,230579115,3135,3135,3135,3135,0
20231030,150100,230579115,3135,3135,3135,3135,55
20231030,150000,230406690,3135,3135,3135,3135,164
20231030,145900,229892550,3140,3135,3140,3135,246
20231030,145800,229120940,3130,3130,3130,3130,0
20231030,145700,229120940,3130,3130,3130,3130,54
20231030,145600,228951920,3135,3135,3135,3135,3
20231030,145500,228942515,3135,3135,3135,3135,50
20231030,145400,228785765,3135,3130,3135,3130,11
20231030,145300,228751285,3135,3135,3135,3135,6
20231030,145200,228732475,3135,3135,3135,3135,0
20231030,145100,228732475,3135,3135,3135,3135,445
20231030,145000,227337400,3135,3135,3135,3135,327
20231030,144900,226312255,3135,3135,3135,3135,0
20231030,144800,226312255,3135,3135,3135,3135,3
20231030,144700,226302850,3135,3135,3135,3135,170
20231030,144600,225769900,3135,3135,3135,3135,33
20231030,144500,225666445,3135,3135,3135,3135,0
20231030,144400,225666445,3135,3135,3135,3135,77
20231030,144300,225425050,3135,3140,3140,3135,43
20231030,144200,225290235,3145,3145,3145,3145,0
20231030,144100,225290235,3145,3145,3145,3145,110
20231030,144000,224944285,3145,3145,3145,3145,1
20231030,143900,224941140,3135,3145,3145,3135,201
20231030,143800,224310995,3135,3140,3140,3135,800
20231030,143700,221802590,3145,3145,3145,3145,0
20231030,143600,221802590,3145,3145,3145,3145,1
20231030,143500,221799445,3140,3140,3140,3140,1621
20231030,143400,216709505,3140,3140,3140,3140,164
20231030,143300,216194545,3145,3145,3145,3145,1
20231030,143200,216191400,3140,3140,3140,3140,167
20231030,143100,215667020,3140,3145,3145,3140,1411
20231030,143000,211231430,3140,3140,3140,3140,1096
20231030,142900,207789990,3140,3135,3140,3135,369
20231030,142800,206632865,3135,3130,3135,3130,662
20231030,142700,204560495,3135,3135,3135,3135,1
20231030,142600,204557360,3130,3130,3130,3130,0
20231030,142500,204557360,3130,3130,3130,3130,0
20231030,142400,204557360,3130,3130,3130,3130,163
20231030,142300,204047170,3135,3135,3135,3135,1
20231030,142200,204044035,3135,3140,3140,3135,981
20231030,142100,200968330,3140,3135,3140,3135,822
20231030,142000,198390100,3140,3140,3140,3140,0
20231030,141900,198390100,3140,3140,3140,3140,0
20231030,141800,198390100,3140,3140,3140,3140,0
20231030,141700,198390100,3140,3140,3140,3140,0
20231030,141600,198390100,3140,3140,3140,3140,1
20231030,141500,198386960,3135,3135,3135,3135,80
20231030,141400,198136160,3135,3140,3140,3135,167
20231030,141300,197612240,3145,3145,3145,3145,0
20231030,141200,197612240,3145,3145,3145,3145,0
20231030,141100,197612240,3145,3135,3145,3135,213
20231030,141000,196944475,3145,3135,3145,3135,1544
20231030,140900,192102130,3130,3130,3130,3130,0
20231030,140800,192102130,3130,3130,3130,3130,0
20231030,140700,192102130,3130,3130,3130,3130,0
20231030,140600,192102130,3130,3130,3130,3130,240
20231030,140500,191350930,3135,3140,3140,3135,251
20231030,140400,190563960,3140,3140,3140,3140,184
20231030,140300,189986200,3145,3145,3145,3145,0
20231030,140200,189986200,3145,3145,3145,3145,0
20231030,140100,189986200,3145,3145,3145,3145,237
20231030,140000,189240835,3145,3145,3145,3145,254
20231030,135900,188442005,3140,3140,3140,3140,0
20231030,135800,188442005,3140,3135,3140,3135,55
20231030,135700,188269360,3135,3135,3135,3135,301
20231030,135600,187325725,3135,3140,3140,3135,82
20231030,135500,187068650,3140,3140,3140,3140,2
20231030,135400,187062370,3140,3140,3140,3140,49
20231030,135300,186908510,3150,3150,3150,3150,1
20231030,135200,186905360,3145,3135,3145,3135,1777
20231030,135100,181330015,3135,3135,3135,3130,1202
20231030,135000,177566745,3135,3135,3135,3135,0
20231030,134900,177566745,3135,3135,3135,3135,86
20231030,134800,177297135,3140,3140,3140,3140,97
20231030,134700,176992555,3140,3140,3140,3140,0
20231030,134600,176992555,3140,3140,3140,3140,1
20231030,134500,176989415,3135,3135,3135,3135,254
20231030,134400,176193125,3140,3140,3140,3140,47
20231030,134300,176045545,3140,3140,3140,3140,1
20231030,134200,176042405,3135,3135,3135,3135,401
20231030,134100,174785270,3135,3135,3135,3135,961
20231030,134000,171772535,3130,3130,3130,3130,100
20231030,133900,171459535,3130,3130,3130,3130,203
20231030,133800,170824145,3135,3135,3135,3135,0
20231030,133700,170824145,3135,3135,3135,3135,0
20231030,133600,170824145,3135,3135,3135,3135,0
20231030,133500,170824145,3135,3135,3135,3135,776
20231030,133400,168391385,3140,3140,3140,3140,0
20231030,133300,168391385,3140,3135,3140,3135,164
20231030,133200,167877240,3135,3135,3140,3135,508
20231030,133100,166284655,3135,3135,3135,3135,1000
20231030,133000,163149655,3135,3140,3140,3135,1143
20231030,132900,159566115,3140,3140,3140,3140,14
20231030,132800,159522155,3140,3140,3140,3140,61
20231030,132700,159330615,3135,3140,3140,3135,224
20231030,132600,158628105,3135,3135,3135,3135,14
20231030,132500,158584215,3140,3140,3140,3140,548
20231030,132400,156863495,3140,3140,3140,3140,100
20231030,132300,156549495,3140,3140,3140,3140,0
20231030,132200,156549495,3140,3140,3140,3140,20
20231030,132100,156486695,3140,3140,3140,3140,80
20231030,132000,156235495,3140,3140,3140,3140,0
20231030,131900,156235495,3140,3140,3140,3140,0
20231030,131800,156235495,3140,3140,3140,3140,5
20231030,131700,156219795,3140,3140,3140,3140,123
20231030,131600,155833575,3140,3140,3140,3140,0
20231030,131500,155833575,3140,3140,3140,3140,0
20231030,131400,155833575,3140,3140,3140,3140,169
20231030,131300,155302915,3140,3145,3145,3140,815
20231030,131200,152740435,3145,3145,3145,3145,163
20231030,131100,152227800,3150,3150,3150,3150,60
20231030,131000,152038800,3150,3150,3150,3150,0
20231030,130900,152038800,3150,3150,3150,3150,0
20231030,130800,152038800,3150,3150,3150,3150,8
20231030,130700,152013600,3150,3150,3150,3150,0
20231030,130600,152013600,3150,3150,3150,3150,267
20231030,130500,151172550,3150,3150,3150,3150,766
20231030,130400,148759650,3150,3150,3150,3150,0
20231030,130300,148759650,3150,3150,3150,3150,0
20231030,130200,148759650,3150,3150,3150,3150,178
20231030,130100,148198950,3150,3145,3150,3145,712
20231030,130000,145958195,3145,3145,3145,3145,0
20231030,125900,145958195,3145,3145,3145,3145,46
20231030,125800,145813525,3145,3145,3145,3145,100
20231030,125700,145499025,3145,3145,3145,3145,46
20231030,125600,145354355,3145,3145,3145,3145,0
20231030,125500,145354355,3145,3145,3145,3145,0
20231030,125400,145354355,3145,3145,3145,3145,0
20231030,125300,145354355,3145,3145,3145,3145,1
20231030,125200,145351210,3140,3145,3145,3140,3
20231030,125100,145341785,3140,3140,3140,3140,202
20231030,125000,144707505,3135,3135,3135,3135,127
20231030,124900,144309360,3125,3125,3125,3125,0
20231030,124800,144309360,3125,3125,3125,3125,189
20231030,124700,143718735,3130,3130,3130,3130,0
20231030,124600,143718735,3130,3135,3135,3130,246
20231030,124500,142948750,3135,3135,3135,3135,0
20231030,124400,142948750,3135,3135,3135,3135,163
20231030,124300,142437745,3135,3135,3135,3135,163
20231030,124200,141926740,3140,3140,3140,3140,47
20231030,124100,141779160,3140,3140,3140,3140,0
20231030,124000,141779160,3140,3140,3140,3140,96
20231030,123900,141477720,3130,3130,3130,3130,0
20231030,123800,141477720,3130,3130,3130,3130,0
20231030,123700,141477720,3130,3130,3130,3130,0
20231030,123600,141477720,3130,3140,3140,3130,1400
20231030,123500,137094045,3145,3145,3145,3145,0
20231030,123400,137094045,3145,3145,3145,3145,0
20231030,123300,137094045,3145,3145,3145,3145,317
20231030,123200,136097080,3145,3145,3145,3145,0
20231030,123100,136097080,3145,3145,3145,3145,0
20231030,123000,136097080,3145,3145,3145,3145,0
20231030,122900,136097080,3145,3145,3145,3145,71
20231030,122800,135873785,3150,3150,3150,3150,1
20231030,122700,135870635,3145,3140,3150,3140,339
20231030,122600,134804565,3140,3140,3140,3140,36
20231030,122500,134691525,3140,3140,3140,3140,282
20231030,122400,133806045,3130,3130,3130,3130,0
20231030,122300,133806045,3130,3130,3130,3130,174
20231030,122200,133261425,3140,3135,3140,3135,15
20231030,122100,133214345,3135,3130,3135,3130,241
20231030,122000,132459670,3130,3130,3130,3130,109
20231030,121900,132118500,3130,3130,3130,3130,0
20231030,121800,132118500,3130,3130,3130,3130,763
20231030,121700,129730310,3135,3135,3135,3135,0
20231030,121600,129730310,3135,3135,3135,3135,0
20231030,121500,129730310,3135,3135,3135,3135,214
20231030,121400,129059420,3140,3140,3140,3140,54
20231030,121300,128889860,3135,3130,3135,3130,450
20231030,121200,127480730,3130,3130,3130,3130,41
20231030,121100,127352400,3130,3130,3130,3130,40
20231030,121000,127227200,3130,3125,3130,3125,108
20231030,120900,126889695,3125,3125,3125,3125,45
20231030,120800,126749070,3125,3125,3125,3125,23
20231030,120700,126677195,3120,3120,3120,3120,0
20231030,120600,126677195,3120,3120,3120,3120,201
20231030,120500,126050075,3120,3125,3125,3120,871
20231030,120400,123331755,3125,3135,3135,3125,1005
20231030,120300,120187740,3135,3135,3135,3135,23
20231030,120200,120115635,3135,3135,3135,3135,1
20231030,120100,120112500,3130,3135,3135,3130,334
20231030,120000,119066610,3140,3140,3140,3140,357
20231030,115900,117945630,3140,3140,3145,3140,728
20231030,115800,115658775,3140,3140,3140,3135,864
20231030,115700,112945910,3140,3140,3140,3140,0
20231030,115600,112945910,3140,3140,3140,3140,0
20231030,115500,112945910,3140,3140,3140,3140,0
20231030,115400,112945910,3140,3140,3140,3140,0
20231030,115300,112945910,3140,3140,3140,3140,1
20231030,115200,112942770,3130,3130,3130,3130,0
20231030,115100,112942770,3130,3130,3130,3130,179
20231030,115000,112382500,3130,3130,3130,3130,1
20231030,114900,112379370,3125,3125,3125,3125,0
20231030,114800,112379370,3125,3125,3125,3125,80
20231030,114700,112129370,3125,3130,3130,3125,433
20231030,114600,110775435,3135,3145,3145,3135,100
20231030,114500,110461845,3145,3145,3145,3145,1
20231030,114400,110458700,3140,3135,3140,3135,261
20231030,114300,109639575,3130,3135,3135,3130,65
20231030,114200,109436100,3135,3150,3150,3135,226
20231030,114100,108727060,3155,3155,3155,3155,0
20231030,114000,108727060,3155,3155,3155,3155,0
20231030,113900,108727060,3155,3155,3155,3155,0
20231030,113800,108727060,3155,3155,3155,3155,0
20231030,113700,108727060,3155,3155,3155,3155,0
20231030,113600,108727060,3155,3135,3160,3135,214
20231030,113500,108055425,3130,3130,3130,3130,240
20231030,113400,107304225,3140,3140,3140,3140,1
20231030,113300,107301085,3135,3135,3135,3135,165
20231030,113200,106783810,3135,3135,3135,3135,315
20231030,113100,105796285,3140,3140,3140,3140,567
20231030,113000,104015905,3145,3145,3145,3145,0
20231030,112900,104015905,3145,3145,3145,3145,0
20231030,112800,104015905,3145,3145,3145,3145,0
20231030,112700,104015905,3145,3145,3145,3145,3
20231030,112600,104006470,3145,3145,3145,3145,0
20231030,112500,104006470,3145,3145,3145,3145,1
20231030,112400,104003325,3145,3145,3145,3145,1
20231030,112300,104000180,3145,3145,3145,3145,8
20231030,112200,103975020,3145,3145,3145,3145,3
20231030,112100,103965585,3145,3145,3145,3145,0
20231030,112000,103965585,3145,3145,3145,3145,0
20231030,111900,103965585,3145,3145,3145,3145,0
20231030,111800,103965585,3145,3145,3145,3145,0
20231030,111700,103965585,3145,3145,3145,3145,0
20231030,111600,103965585,3145,3145,3145,3145,11
20231030,111500,103930990,3140,3140,3140,3140,177
20231030,111400,103375210,3140,3140,3140,3140,0
20231030,111300,103375210,3140,3140,3140,3140,0
20231030,111200,103375210,3140,3140,3140,3140,120
20231030,111100,102998410,3140,3140,3140,3140,0
20231030,111000,102998410,3140,3140,3140,3140,337
20231030,110900,101940230,3140,3140,3140,3140,101
20231030,110800,101623090,3135,3140,3140,3135,163
20231030,110700,101112080,3140,3145,3145,3140,89
20231030,110600,100832380,3150,3150,3150,3150,3
20231030,110500,100822930,3140,3140,3140,3140,0
20231030,110400,100822930,3140,3155,3155,3140,698
20231030,110300,98624535,3155,3155,3160,3155,138
20231030,110200,98188545,3155,3155,3155,3155,0
20231030,110100,98188545,3155,3155,3155,3155,200
20231030,110000,97557545,3150,3150,3150,3150,0
20231030,105900,97557545,3150,3150,3150,3150,11
20231030,105800,97522895,3155,3155,3155,3155,0
20231030,105700,97522895,3155,3155,3155,3155,0
20231030,105600,97522895,3155,3155,3155,3155,0
20231030,105500,97522895,3155,3155,3155,3155,0
20231030,105400,97522895,3155,3155,3155,3155,0
20231030,105300,97522895,3155,3155,3155,3155,0
20231030,105200,97522895,3155,3155,3155,3155,180
20231030,105100,96954995,3150,3150,3150,3150,136
20231030,105000,96526595,3145,3145,3145,3145,0
20231030,104900,96526595,3145,3145,3145,3145,79
20231030,104800,96278140,3155,3155,3155,3155,243
20231030,104700,95511475,3155,3155,3155,3155,0
20231030,104600,95511475,3155,3155,3155,3155,478
20231030,104500,94003385,3150,3150,3150,3150,0
20231030,104400,94003385,3150,3145,3150,3145,363
20231030,104300,92860335,3140,3140,3140,3140,0
20231030,104200,92860335,3140,3140,3140,3140,160
20231030,104100,92357935,3140,3140,3140,3140,0
20231030,104000,92357935,3140,3140,3140,3140,83
20231030,103900,92097315,3140,3140,3140,3140,84
20231030,103800,91833555,3135,3135,3145,3135,136
20231030,103700,91407185,3140,3145,3145,3140,85
20231030,103600,91140275,3140,3140,3140,3140,0
20231030,103500,91140275,3140,3130,3140,3130,139
20231030,103400,90704325,3145,3155,3155,3145,626
20231030,103300,88732095,3155,3155,3155,3155,279
20231030,103200,87851850,3150,3155,3155,3150,160
20231030,103100,87347060,3150,3150,3150,3150,47
20231030,103000,87199010,3145,3145,3145,3145,3
20231030,102900,87189575,3155,3155,3155,3155,0
20231030,102800,87189575,3155,3145,3155,3145,341
20231030,102700,86114905,3150,3150,3150,3150,14
20231030,102600,86070805,3150,3150,3150,3150,0
20231030,102500,86070805,3150,3150,3150,3150,4
20231030,102400,86058205,3150,3150,3150,3150,34
20231030,102300,85951105,3150,3150,3150,3150,0
20231030,102200,85951105,3150,3150,3150,3150,0
20231030,102100,85951105,3150,3145,3150,3145,175
20231030,102000,85400130,3140,3145,3145,3140,170
20231030,101900,84865985,3140,3140,3140,3140,55
20231030,101800,84693285,3140,3140,3140,3140,190
20231030,101700,84096685,3140,3140,3140,3140,676
20231030,101600,81974045,3145,3145,3145,3145,2
20231030,101500,81967755,3145,3140,3145,3140,124
20231030,101400,81578375,3140,3140,3140,3140,292
20231030,101300,80661495,3140,3140,3140,3140,0
20231030,101200,80661495,3140,3140,3140,3140,0
20231030,101100,80661495,3140,3140,3140,3140,0
20231030,101000,80661495,3140,3155,3155,3135,2231
20231030,100900,73646520,3155,3155,3155,3155,110
20231030,100800,73299470,3155,3155,3155,3155,168
20231030,100700,72769430,3155,3155,3155,3155,0
20231030,100600,72769430,3155,3155,3155,3155,111
20231030,100500,72419225,3155,3155,3155,3155,0
20231030,100400,72419225,3155,3155,3155,3155,60
20231030,100300,72229925,3155,3155,3155,3155,0
20231030,100200,72229925,3155,3155,3155,3155,0
20231030,100100,72229925,3155,3155,3155,3155,31
20231030,100000,72132120,3150,3155,3155,3150,237
20231030,095900,71384985,3155,3155,3155,3155,1082
20231030,095800,67971275,3155,3155,3155,3155,80
20231030,095700,67718875,3155,3155,3155,3155,203
20231030,095600,67078410,3160,3160,3160,3160,85
20231030,095500,66809810,3160,3160,3160,3160,356
20231030,095400,65684850,3160,3160,3160,3160,0
20231030,095300,65684850,3160,3160,3160,3160,66
20231030,095200,65476290,3165,3165,3165,3165,0
20231030,095100,65476290,3165,3160,3165,3160,384
20231030,095000,64262250,3155,3155,3155,3155,927
20231030,094900,61337565,3150,3150,3150,3150,0
20231030,094800,61337565,3150,3145,3150,3145,754
20231030,094700,58962635,3140,3140,3140,3140,468
20231030,094600,57493115,3140,3140,3140,3135,260
20231030,094500,56678005,3140,3140,3140,3140,80
20231030,094400,56426805,3150,3150,3150,3150,9
20231030,094300,56398455,3150,3150,3150,3150,127
20231030,094200,55998405,3150,3150,3150,3150,6
20231030,094100,55979505,3150,3150,3150,3150,0
20231030,094000,55979505,3150,3150,3150,3150,42
20231030,093900,55847205,3150,3160,3160,3150,533
20231030,093800,54164775,3160,3135,3160,3135,592
20231030,093700,52299625,3140,3150,3150,3140,81
20231030,093600,52045275,3150,3160,3160,3140,211
20231030,093500,51382270,3150,3150,3150,3150,79
20231030,093400,51133420,3160,3160,3160,3160,415
20231030,093300,49822020,3165,3165,3165,3165,1
20231030,093200,49818855,3165,3165,3165,3165,1
20231030,093100,49815690,3165,3165,3165,3165,2
20231030,093000,49809360,3160,3150,3160,3150,170
20231030,092900,49272815,3145,3145,3145,3145,0
20231030,092800,49272815,3145,3145,3145,3145,49
20231030,092700,49118710,3140,3140,3140,3140,98
20231030,092600,48810990,3140,3135,3140,3130,156
20231030,092500,48321825,3135,3150,3160,3135,691
20231030,092400,46144065,3150,3160,3160,3150,639
20231030,092300,44128085,3160,3160,3160,3160,80
20231030,092200,43875285,3170,3160,3170,3160,1872
20231030,092100,37946040,3165,3155,3165,3155,229
20231030,092000,37221945,3165,3140,3165,3140,592
20231030,091900,35355205,3135,3140,3140,3135,82
20231030,091800,35098125,3135,3135,3135,3135,380
20231030,091700,33906825,3135,3140,3140,3135,3
20231030,091600,33897415,3120,3140,3140,3120,580
20231030,091500,32077815,3120,3120,3120,3120,0
20231030,091400,32077815,3120,3120,3125,3120,878
20231030,091300,29336310,3115,3115,3115,3115,52
20231030,091200,29174330,3115,3115,3115,3115,0
20231030,091100,29174330,3115,3120,3120,3115,131
20231030,091000,28766215,3115,3115,3115,3115,0
20231030,090900,28766215,3115,3120,3120,3115,922
20231030,090800,25890080,3115,3110,3115,3110,666
20231030,090700,23817315,3115,3130,3130,3115,473
20231030,090600,22340740,3130,3130,3130,3130,701
20231030,090500,20146610,3130,3130,3130,3130,732
20231030,090400,17855450,3140,3150,3150,3135,3178
20231030,090300,7848155,3150,3155,3155,3150,346
20231030,090200,6757855,3165,3165,3165,3165,316
20231030,090100,5757715,3165,3175,3175,3160,754
20231030,090000,3373485,3170,3170,3175,3170,1064