KissMeData/052400/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,193200,411023890,18090,18090,18090,18090,684
20231030,193100,411023890,18090,18090,18090,18090,0
20231030,193000,411023890,18090,18090,18090,18090,0
20231030,192900,411023890,18090,18090,18090,18090,0
20231030,192800,411023890,18090,18090,18090,18090,0
20231030,192700,411023890,18090,18090,18090,18090,0
20231030,192600,411023890,18090,18090,18090,18090,0
20231030,192500,411023890,18090,18090,18090,18090,0
20231030,192400,411023890,18090,18090,18090,18090,0
20231030,192300,411023890,18090,18090,18090,18090,0
20231030,192200,411023890,18090,18090,18090,18090,0
20231030,192100,411023890,18090,18090,18090,18090,0
20231030,192000,411023890,18090,18090,18090,18090,0
20231030,191900,411023890,18090,18090,18090,18090,0
20231030,191800,411023890,18090,18090,18090,18090,0
20231030,191700,411023890,18090,18090,18090,18090,0
20231030,191600,411023890,18090,18090,18090,18090,0
20231030,191500,411023890,18090,18090,18090,18090,0
20231030,191400,411023890,18090,18090,18090,18090,0
20231030,191300,411023890,18090,18090,18090,18090,0
20231030,191200,411023890,18090,18090,18090,18090,0
20231030,191100,411023890,18090,18090,18090,18090,0
20231030,191000,411023890,18090,18090,18090,18090,0
20231030,190900,411023890,18090,18090,18090,18090,0
20231030,190800,411023890,18090,18090,18090,18090,0
20231030,190700,411023890,18090,18090,18090,18090,0
20231030,190600,411023890,18090,18090,18090,18090,0
20231030,190500,411023890,18090,18090,18090,18090,0
20231030,190400,411023890,18090,18090,18090,18090,0
20231030,190300,411023890,18090,18090,18090,18090,0
20231030,190200,411023890,18090,18090,18090,18090,684
20231030,190100,411023890,18090,18090,18090,18090,0
20231030,190000,411023890,18090,18090,18090,18090,0
20231030,185900,411023890,18090,18090,18090,18090,0
20231030,185800,411023890,18090,18090,18090,18090,0
20231030,185700,411023890,18090,18090,18090,18090,0
20231030,185600,411023890,18090,18090,18090,18090,0
20231030,185500,411023890,18090,18090,18090,18090,0
20231030,185400,411023890,18090,18090,18090,18090,0
20231030,185300,411023890,18090,18090,18090,18090,0
20231030,185200,411023890,18090,18090,18090,18090,0
20231030,185100,411023890,18090,18090,18090,18090,0
20231030,185000,411023890,18090,18090,18090,18090,0
20231030,184900,411023890,18090,18090,18090,18090,0
20231030,184800,411023890,18090,18090,18090,18090,0
20231030,184700,411023890,18090,18090,18090,18090,0
20231030,184600,411023890,18090,18090,18090,18090,0
20231030,184500,411023890,18090,18090,18090,18090,0
20231030,184400,411023890,18090,18090,18090,18090,0
20231030,184300,411023890,18090,18090,18090,18090,0
20231030,184200,411023890,18090,18090,18090,18090,0
20231030,184100,411023890,18090,18090,18090,18090,0
20231030,184000,411023890,18090,18090,18090,18090,0
20231030,183900,411023890,18090,18090,18090,18090,0
20231030,183800,411023890,18090,18090,18090,18090,0
20231030,183700,411023890,18090,18090,18090,18090,0
20231030,183600,411023890,18090,18090,18090,18090,0
20231030,183500,411023890,18090,18090,18090,18090,0
20231030,183400,411023890,18090,18090,18090,18090,0
20231030,183300,411023890,18090,18090,18090,18090,0
20231030,183200,411023890,18090,18090,18090,18090,684
20231030,183100,411023890,18090,18090,18090,18090,0
20231030,183000,411023890,18090,18090,18090,18090,0
20231030,182900,411023890,18090,18090,18090,18090,0
20231030,182800,411023890,18090,18090,18090,18090,0
20231030,182700,411023890,18090,18090,18090,18090,0
20231030,182600,411023890,18090,18090,18090,18090,0
20231030,182500,411023890,18090,18090,18090,18090,0
20231030,182400,411023890,18090,18090,18090,18090,0
20231030,182300,411023890,18090,18090,18090,18090,0
20231030,182200,411023890,18090,18090,18090,18090,0
20231030,182100,411023890,18090,18090,18090,18090,0
20231030,182000,411023890,18090,18090,18090,18090,0
20231030,181900,411023890,18090,18090,18090,18090,0
20231030,181800,411023890,18090,18090,18090,18090,0
20231030,181700,411023890,18090,18090,18090,18090,0
20231030,181600,411023890,18090,18090,18090,18090,0
20231030,181500,411023890,18090,18090,18090,18090,0
20231030,181400,411023890,18090,18090,18090,18090,0
20231030,181300,411023890,18090,18090,18090,18090,0
20231030,181200,411023890,18090,18090,18090,18090,0
20231030,181100,411023890,18090,18090,18090,18090,0
20231030,181000,411023890,18090,18090,18090,18090,0
20231030,180900,411023890,18090,18090,18090,18090,0
20231030,180800,411023890,18090,18090,18090,18090,0
20231030,180700,411023890,18090,18090,18090,18090,0
20231030,180600,411023890,18090,18090,18090,18090,0
20231030,180500,411023890,18090,18090,18090,18090,0
20231030,180400,411023890,18090,18090,18090,18090,0
20231030,180300,411023890,18090,18090,18090,18090,0
20231030,180200,411023890,18090,18090,18090,18090,684
20231030,180100,411023890,18090,18090,18090,18090,0
20231030,180000,411023890,18090,18090,18090,18090,0
20231030,175900,411023890,18090,18090,18090,18090,0
20231030,175800,411023890,18090,18090,18090,18090,0
20231030,175700,411023890,18090,18090,18090,18090,0
20231030,175600,411023890,18090,18090,18090,18090,0
20231030,175500,411023890,18090,18090,18090,18090,0
20231030,175400,411023890,18090,18090,18090,18090,0
20231030,175300,411023890,18090,18090,18090,18090,0
20231030,175200,411023890,18090,18090,18090,18090,0
20231030,175100,411023890,18090,18090,18090,18090,0
20231030,175000,411023890,18090,18090,18090,18090,0
20231030,174900,411023890,18090,18090,18090,18090,0
20231030,174800,411023890,18090,18090,18090,18090,0
20231030,174700,411023890,18090,18090,18090,18090,0
20231030,174600,411023890,18090,18090,18090,18090,0
20231030,174500,411023890,18090,18090,18090,18090,0
20231030,174400,411023890,18090,18090,18090,18090,0
20231030,174300,411023890,18090,18090,18090,18090,0
20231030,174200,411023890,18090,18090,18090,18090,0
20231030,174100,411023890,18090,18090,18090,18090,0
20231030,174000,411023890,18090,18090,18090,18090,0
20231030,173900,411023890,18090,18090,18090,18090,0
20231030,173800,411023890,18090,18090,18090,18090,0
20231030,173700,411023890,18090,18090,18090,18090,0
20231030,173600,411023890,18090,18090,18090,18090,0
20231030,173500,411023890,18090,18090,18090,18090,0
20231030,173400,411023890,18090,18090,18090,18090,0
20231030,173300,411023890,18090,18090,18090,18090,0
20231030,173200,411023890,18090,18090,18090,18090,684
20231030,173100,411023890,18090,18090,18090,18090,0
20231030,173000,411023890,18090,18090,18090,18090,0
20231030,172900,411023890,18090,18090,18090,18090,0
20231030,172800,411023890,18090,18090,18090,18090,0
20231030,172700,411023890,18090,18090,18090,18090,0
20231030,172600,411023890,18090,18090,18090,18090,0
20231030,172500,411023890,18090,18090,18090,18090,0
20231030,172400,411023890,18090,18090,18090,18090,0
20231030,172300,411023890,18090,18090,18090,18090,0
20231030,172200,411023890,18090,18090,18090,18090,0
20231030,172100,411023890,18090,18090,18090,18090,0
20231030,172000,411023890,18090,18090,18090,18090,0
20231030,171900,411023890,18090,18090,18090,18090,0
20231030,171800,411023890,18090,18090,18090,18090,0
20231030,171700,411023890,18090,18090,18090,18090,0
20231030,171600,411023890,18090,18090,18090,18090,0
20231030,171500,411023890,18090,18090,18090,18090,0
20231030,171400,411023890,18090,18090,18090,18090,0
20231030,171300,411023890,18090,18090,18090,18090,0
20231030,171200,411023890,18090,18090,18090,18090,0
20231030,171100,411023890,18090,18090,18090,18090,0
20231030,171000,411023890,18090,18090,18090,18090,0
20231030,170900,411023890,18090,18090,18090,18090,0
20231030,170800,411023890,18090,18090,18090,18090,0
20231030,170700,411023890,18090,18090,18090,18090,0
20231030,170600,411023890,18090,18090,18090,18090,0
20231030,170500,411023890,18090,18090,18090,18090,0
20231030,170400,411023890,18090,18090,18090,18090,0
20231030,170300,411023890,18090,18090,18090,18090,0
20231030,170200,411023890,18090,18090,18090,18090,684
20231030,170100,411023890,18090,18090,18090,18090,0
20231030,170000,411023890,18090,18090,18090,18090,0
20231030,165900,411023890,18090,18090,18090,18090,0
20231030,165800,411023890,18090,18090,18090,18090,0
20231030,165700,411023890,18090,18090,18090,18090,0
20231030,165600,411023890,18090,18090,18090,18090,0
20231030,165500,411023890,18090,18090,18090,18090,0
20231030,165400,411023890,18090,18090,18090,18090,0
20231030,165300,411023890,18090,18090,18090,18090,0
20231030,165200,411023890,18090,18090,18090,18090,0
20231030,165100,411023890,18090,18090,18090,18090,0
20231030,165000,411023890,18090,18090,18090,18090,0
20231030,164900,411023890,18090,18090,18090,18090,0
20231030,164800,411023890,18090,18090,18090,18090,0
20231030,164700,411023890,18090,18090,18090,18090,0
20231030,164600,411023890,18090,18090,18090,18090,0
20231030,164500,411023890,18090,18090,18090,18090,0
20231030,164400,411023890,18090,18090,18090,18090,0
20231030,164300,411023890,18090,18090,18090,18090,0
20231030,164200,411023890,18090,18090,18090,18090,0
20231030,164100,411023890,18090,18090,18090,18090,0
20231030,164000,411023890,18090,18090,18090,18090,0
20231030,163900,411023890,18090,18090,18090,18090,0
20231030,163800,411023890,18090,18090,18090,18090,0
20231030,163700,411023890,18090,18090,18090,18090,0
20231030,163600,411023890,18090,18090,18090,18090,0
20231030,163500,411023890,18090,18090,18090,18090,0
20231030,163400,411023890,18090,18090,18090,18090,0
20231030,163300,411023890,18090,18090,18090,18090,0
20231030,163200,411023890,18090,18090,18090,18090,684
20231030,163100,411023890,18090,18090,18090,18090,0
20231030,163000,411023890,18090,18090,18090,18090,0
20231030,162900,411023890,18090,18090,18090,18090,0
20231030,162800,411023890,18090,18090,18090,18090,0
20231030,162700,411023890,18090,18090,18090,18090,0
20231030,162600,411023890,18090,18090,18090,18090,0
20231030,162500,411023890,18090,18090,18090,18090,0
20231030,162400,411023890,18090,18090,18090,18090,0
20231030,162300,411023890,18090,18090,18090,18090,0
20231030,162200,411023890,18090,18090,18090,18090,0
20231030,162100,411023890,18090,18090,18090,18090,0
20231030,162000,411023890,18090,18090,18090,18090,0
20231030,161900,411023890,18090,18090,18090,18090,0
20231030,161800,411023890,18090,18090,18090,18090,0
20231030,161700,411023890,18090,18090,18090,18090,0
20231030,161600,411023890,18090,18090,18090,18090,0
20231030,161500,411023890,18090,18090,18090,18090,0
20231030,161400,411023890,18090,18090,18090,18090,0
20231030,161300,411023890,18090,18090,18090,18090,0
20231030,161200,411023890,18090,18090,18090,18090,0
20231030,161100,411023890,18090,18090,18090,18090,0
20231030,161000,411023890,18090,18090,18090,18090,0
20231030,160900,411023890,18090,18090,18090,18090,0
20231030,160800,411023890,18090,18090,18090,18090,0
20231030,160700,411023890,18090,18090,18090,18090,0
20231030,160600,411023890,18090,18090,18090,18090,0
20231030,160500,411023890,18090,18090,18090,18090,0
20231030,160400,411023890,18090,18090,18090,18090,0
20231030,160300,411023890,18090,18090,18090,18090,0
20231030,160200,411023890,18090,18090,18090,18090,684
20231030,160100,411023890,18090,18090,18090,18090,0
20231030,160000,411023890,18090,18090,18090,18090,0
20231030,155900,411023890,18090,18090,18090,18090,0
20231030,155800,411023890,18090,18090,18090,18090,0
20231030,155700,411023890,18090,18090,18090,18090,0
20231030,155600,411023890,18090,18090,18090,18090,0
20231030,155500,411023890,18090,18090,18090,18090,0
20231030,155400,411023890,18090,18090,18090,18090,0
20231030,155300,411023890,18090,18090,18090,18090,0
20231030,155200,411023890,18090,18090,18090,18090,0
20231030,155100,411023890,18090,18090,18090,18090,0
20231030,155000,411023890,18090,18090,18090,18090,0
20231030,154900,411023890,18090,18090,18090,18090,0
20231030,154800,411023890,18090,18090,18090,18090,0
20231030,154700,411023890,18090,18090,18090,18090,0
20231030,154600,411023890,18090,18090,18090,18090,0
20231030,154500,411023890,18090,18090,18090,18090,0
20231030,154400,411023890,18090,18090,18090,18090,0
20231030,154300,411023890,18090,18090,18090,18090,0
20231030,154200,411023890,18090,18090,18090,18090,0
20231030,154100,411023890,18090,18090,18090,18090,0
20231030,154000,411023890,18090,18090,18090,18090,0
20231030,153900,411023890,18090,18090,18090,18090,0
20231030,153800,411023890,18090,18090,18090,18090,0
20231030,153700,411023890,18090,18090,18090,18090,0
20231030,153600,411023890,18090,18090,18090,18090,0
20231030,153500,411023890,18090,18090,18090,18090,0
20231030,153400,411023890,18090,18090,18090,18090,0
20231030,153300,411023890,18090,18090,18090,18090,0
20231030,153200,411023890,18090,18090,18090,18090,684
20231030,153100,411023890,18090,18090,18090,18090,0
20231030,153000,411023890,18090,18090,18090,18090,684
20231030,152900,398650330,18100,18100,18100,18100,0
20231030,152800,398650330,18100,18100,18100,18100,0
20231030,152700,398650330,18100,18100,18100,18100,0
20231030,152600,398650330,18100,18100,18100,18100,0
20231030,152500,398650330,18100,18100,18100,18100,0
20231030,152400,398650330,18100,18100,18100,18100,0
20231030,152300,398650330,18100,18100,18100,18100,0
20231030,152200,398650330,18100,18100,18100,18100,0
20231030,152100,398650330,18100,18100,18100,18100,0
20231030,152000,398650330,18100,18100,18100,18100,0
20231030,151900,398650330,18100,18090,18150,18090,182
20231030,151800,395348210,18170,18170,18170,18170,1
20231030,151700,395330040,18080,18080,18080,18080,4
20231030,151600,395257720,18180,18180,18180,18180,0
20231030,151500,395257720,18180,18180,18180,18180,0
20231030,151400,395257720,18180,18180,18180,18180,0
20231030,151300,395257720,18180,18150,18180,18150,60
20231030,151200,394167950,18150,18150,18150,18150,20
20231030,151100,393804950,18160,18150,18160,18120,381
20231030,151000,386887470,18150,18150,18150,18150,1
20231030,150900,386869320,18130,18130,18130,18130,0
20231030,150800,386869320,18130,18130,18130,18130,0
20231030,150700,386869320,18130,18130,18130,18130,0
20231030,150600,386869320,18130,18130,18130,18130,4
20231030,150500,386796800,18130,18130,18130,18130,52
20231030,150400,385854040,18140,18150,18150,18140,68
20231030,150300,384620490,18150,18130,18150,18130,177
20231030,150200,381411000,18130,18130,18130,18130,6
20231030,150100,381302220,18090,18090,18090,18090,70
20231030,150000,380035920,18090,18090,18090,18090,0
20231030,145900,380035920,18090,18090,18090,18090,0
20231030,145800,380035920,18090,18020,18090,18020,34
20231030,145700,379423170,18070,18020,18070,18020,294
20231030,145600,374113090,18090,18090,18090,18090,1
20231030,145500,374095000,18010,18010,18010,18010,0
20231030,145400,374095000,18010,18040,18040,18000,1124
20231030,145300,353841810,18040,18040,18040,18040,0
20231030,145200,353841810,18040,18040,18040,18040,10
20231030,145100,353661410,18040,18040,18040,18040,0
20231030,145000,353661410,18040,18040,18040,18040,0
20231030,144900,353661410,18040,18100,18100,18010,1158
20231030,144800,332771210,18090,18150,18150,18050,2738
20231030,144700,283294670,18270,18270,18270,18270,1
20231030,144600,283276400,18330,18130,18360,18130,1595
20231030,144500,254164880,18130,18130,18130,18130,0
20231030,144400,254164880,18130,18130,18130,18130,0
20231030,144300,254164880,18130,18130,18130,18130,1
20231030,144200,254146750,18100,18100,18100,18100,10
20231030,144100,253965750,18130,18130,18130,18130,0
20231030,144000,253965750,18130,18130,18130,18130,0
20231030,143900,253965750,18130,18130,18130,18130,0
20231030,143800,253965750,18130,18130,18130,18130,1
20231030,143700,253947620,18050,18050,18050,18050,0
20231030,143600,253947620,18050,18050,18050,18050,0
20231030,143500,253947620,18050,18060,18060,18050,504
20231030,143400,244845580,18060,18060,18060,18060,0
20231030,143300,244845580,18060,18060,18060,18060,0
20231030,143200,244845580,18060,18060,18060,18060,0
20231030,143100,244845580,18060,18060,18060,18060,0
20231030,143000,244845580,18060,18060,18060,18060,5
20231030,142900,244755280,18080,18080,18080,18080,0
20231030,142800,244755280,18080,18080,18080,18080,0
20231030,142700,244755280,18080,18070,18080,18050,345
20231030,142600,238522260,18050,18050,18050,18050,12
20231030,142500,238305660,18050,18050,18050,18050,0
20231030,142400,238305660,18050,18050,18050,18050,0
20231030,142300,238305660,18050,18050,18050,18050,0
20231030,142200,238305660,18050,18050,18050,18050,0
20231030,142100,238305660,18050,18050,18050,18050,0
20231030,142000,238305660,18050,18050,18050,18050,131
20231030,141900,235941110,18050,18060,18060,18050,300
20231030,141800,230525520,18060,18060,18060,18060,0
20231030,141700,230525520,18060,18060,18060,18060,0
20231030,141600,230525520,18060,18060,18060,18060,19
20231030,141500,230182380,18070,18070,18070,18070,0
20231030,141400,230182380,18070,18070,18070,18070,0
20231030,141300,230182380,18070,18070,18070,18070,6
20231030,141200,230073960,18030,18030,18030,18030,0
20231030,141100,230073960,18030,18030,18030,18030,0
20231030,141000,230073960,18030,18030,18030,18030,0
20231030,140900,230073960,18030,18030,18030,18030,0
20231030,140800,230073960,18030,18030,18030,18030,0
20231030,140700,230073960,18030,18030,18030,18030,0
20231030,140600,230073960,18030,18030,18030,18030,0
20231030,140500,230073960,18030,18030,18030,18030,0
20231030,140400,230073960,18030,18030,18030,18030,0
20231030,140300,230073960,18030,18030,18030,18030,0
20231030,140200,230073960,18030,18030,18030,18030,14
20231030,140100,229821540,18030,18030,18030,18030,56
20231030,140000,228811860,18030,18030,18030,18030,0
20231030,135900,228811860,18030,18030,18030,18030,0
20231030,135800,228811860,18030,18030,18030,18030,2
20231030,135700,228775800,18070,18070,18070,18070,0
20231030,135600,228775800,18070,18070,18070,18070,0
20231030,135500,228775800,18070,18070,18070,18070,1
20231030,135400,228757730,18070,18070,18070,18070,5
20231030,135300,228667380,18070,18070,18070,18070,0
20231030,135200,228667380,18070,18070,18070,18070,10
20231030,135100,228486680,18020,18020,18020,18020,0
20231030,135000,228486680,18020,18020,18020,18020,0
20231030,134900,228486680,18020,18020,18020,18020,0
20231030,134800,228486680,18020,18020,18020,18020,9
20231030,134700,228324500,18020,18020,18020,18020,0
20231030,134600,228324500,18020,18020,18020,18020,0
20231030,134500,228324500,18020,18020,18020,18020,243
20231030,134400,223945640,18080,18080,18080,18080,1
20231030,134300,223927560,18080,18080,18080,18080,0
20231030,134200,223927560,18080,18080,18080,18080,5
20231030,134100,223837160,18080,18080,18080,18080,0
20231030,134000,223837160,18080,18080,18080,18080,0
20231030,133900,223837160,18080,18080,18080,18080,0
20231030,133800,223837160,18080,18080,18080,18080,0
20231030,133700,223837160,18080,18080,18080,18080,0
20231030,133600,223837160,18080,18080,18080,18080,2
20231030,133500,223801000,18080,18080,18080,18080,0
20231030,133400,223801000,18080,18080,18080,18080,2
20231030,133300,223764840,18080,18080,18080,18080,0
20231030,133200,223764840,18080,18080,18080,18080,0
20231030,133100,223764840,18080,18080,18080,18080,0
20231030,133000,223764840,18080,18080,18080,18080,0
20231030,132900,223764840,18080,18080,18080,18080,1
20231030,132800,223746760,18000,18000,18000,18000,0
20231030,132700,223746760,18000,18000,18000,18000,21
20231030,132600,223368760,18010,18010,18010,18010,155
20231030,132500,220577210,18010,18020,18020,18010,222
20231030,132400,216578900,18020,18020,18020,18020,0
20231030,132300,216578900,18020,18020,18020,18020,0
20231030,132200,216578900,18020,18020,18020,18020,0
20231030,132100,216578900,18020,18020,18020,18020,319
20231030,132000,210830520,18010,18010,18010,18010,0
20231030,131900,210830520,18010,18010,18010,18010,0
20231030,131800,210830520,18010,18010,18010,18010,78
20231030,131700,209425740,18000,18100,18100,18000,1900
20231030,131600,175130600,18120,18120,18120,18120,0
20231030,131500,175130600,18120,18120,18120,18120,0
20231030,131400,175130600,18120,18090,18120,18090,160
20231030,131300,172234400,18100,18100,18100,18100,0
20231030,131200,172234400,18100,18100,18100,18100,0
20231030,131100,172234400,18100,18100,18100,18100,0
20231030,131000,172234400,18100,18100,18100,18100,538
20231030,130900,162496600,18110,18110,18110,18110,230
20231030,130800,158331300,18120,18120,18120,18120,0
20231030,130700,158331300,18120,18120,18120,18120,113
20231030,130600,156283740,18140,18140,18140,18140,35
20231030,130500,155648840,18140,18140,18140,18140,2
20231030,130400,155612560,18150,18160,18160,18150,76
20231030,130300,154232450,18150,18150,18150,18150,0
20231030,130200,154232450,18150,18150,18150,18150,12
20231030,130100,154014650,18150,18150,18150,18150,0
20231030,130000,154014650,18150,18150,18150,18150,0
20231030,125900,154014650,18150,18150,18150,18150,2
20231030,125800,153978350,18170,18170,18170,18170,0
20231030,125700,153978350,18170,18170,18170,18170,0
20231030,125600,153978350,18170,18170,18170,18170,0
20231030,125500,153978350,18170,18170,18170,18170,0
20231030,125400,153978350,18170,18170,18170,18170,0
20231030,125300,153978350,18170,18170,18170,18170,0
20231030,125200,153978350,18170,18170,18170,18170,1
20231030,125100,153960180,18170,18170,18170,18170,0
20231030,125000,153960180,18170,18170,18170,18170,0
20231030,124900,153960180,18170,18180,18180,18170,6
20231030,124800,153851120,18140,18140,18140,18140,9
20231030,124700,153687860,18150,18140,18150,18140,110
20231030,124600,151691470,18180,18180,18180,18180,0
20231030,124500,151691470,18180,18180,18180,18180,0
20231030,124400,151691470,18180,18180,18180,18180,0
20231030,124300,151691470,18180,18180,18180,18180,0
20231030,124200,151691470,18180,18180,18180,18180,0
20231030,124100,151691470,18180,18180,18180,18180,0
20231030,124000,151691470,18180,18180,18180,18180,0
20231030,123900,151691470,18180,18180,18180,18180,0
20231030,123800,151691470,18180,18180,18180,18180,0
20231030,123700,151691470,18180,18180,18180,18180,0
20231030,123600,151691470,18180,18180,18180,18180,0
20231030,123500,151691470,18180,18170,18180,18150,9
20231030,123400,151527910,18170,18170,18170,18170,11
20231030,123300,151328040,18140,18140,18140,18140,10
20231030,123200,151146640,18140,18140,18140,18140,10
20231030,123100,150965240,18150,18150,18150,18150,0
20231030,123000,150965240,18150,18150,18150,18150,0
20231030,122900,150965240,18150,18160,18160,18150,47
20231030,122800,150111730,18140,18130,18140,18090,9
20231030,122700,149948830,18140,18140,18140,18130,152
20231030,122600,147193050,18110,18130,18130,18110,48
20231030,122500,146323750,18110,18110,18110,18110,0
20231030,122400,146323750,18110,18110,18110,18110,102
20231030,122300,144476530,18110,18110,18110,18110,120
20231030,122200,142303330,18080,18080,18080,18080,0
20231030,122100,142303330,18080,18080,18080,18080,0
20231030,122000,142303330,18080,18080,18080,18080,0
20231030,121900,142303330,18080,18140,18140,18080,500
20231030,121800,133253200,18160,18160,18160,18160,0
20231030,121700,133253200,18160,18160,18160,18160,0
20231030,121600,133253200,18160,18160,18160,18160,2
20231030,121500,133216880,18170,18170,18170,18170,0
20231030,121400,133216880,18170,18170,18170,18170,0
20231030,121300,133216880,18170,18170,18170,18170,0
20231030,121200,133216880,18170,18170,18170,18170,0
20231030,121100,133216880,18170,18170,18170,18170,0
20231030,121000,133216880,18170,18170,18170,18170,11
20231030,120900,133017010,18170,18150,18170,18150,110
20231030,120800,131018330,18140,18140,18140,18140,0
20231030,120700,131018330,18140,18140,18140,18140,0
20231030,120600,131018330,18140,18140,18140,18140,41
20231030,120500,130274590,18140,18140,18140,18140,30
20231030,120400,129730390,18130,18130,18130,18130,0
20231030,120300,129730390,18130,18130,18130,18130,0
20231030,120200,129730390,18130,18130,18130,18130,1
20231030,120100,129712260,18110,18110,18110,18110,0
20231030,120000,129712260,18110,18110,18110,18110,0
20231030,115900,129712260,18110,18110,18110,18110,0
20231030,115800,129712260,18110,18110,18110,18110,0
20231030,115700,129712260,18110,18110,18110,18110,15
20231030,115600,129440610,18100,18130,18130,18100,72
20231030,115500,128136520,18130,18170,18170,18110,729
20231030,115400,114921720,18150,18150,18150,18150,0
20231030,115300,114921720,18150,18130,18150,18130,42
20231030,115200,114160000,18130,18130,18130,18130,0
20231030,115100,114160000,18130,18130,18130,18130,10
20231030,115000,113978700,18130,18130,18130,18130,0
20231030,114900,113978700,18130,18130,18130,18130,0
20231030,114800,113978700,18130,18130,18130,18130,0
20231030,114700,113978700,18130,18130,18130,18130,0
20231030,114600,113978700,18130,18130,18130,18130,67
20231030,114500,112763990,18130,18130,18130,18130,0
20231030,114400,112763990,18130,18140,18140,18130,27
20231030,114300,112274250,18200,18200,18200,18200,65
20231030,114200,111091250,18200,18200,18200,18200,17
20231030,114100,110781850,18160,18160,18160,18160,0
20231030,114000,110781850,18160,18160,18160,18160,0
20231030,113900,110781850,18160,18160,18160,18160,0
20231030,113800,110781850,18160,18190,18190,18160,28
20231030,113700,110272560,18190,18190,18190,18190,0
20231030,113600,110272560,18190,18190,18190,18190,0
20231030,113500,110272560,18190,18190,18190,18190,0
20231030,113400,110272560,18190,18190,18190,18190,0
20231030,113300,110272560,18190,18190,18190,18190,0
20231030,113200,110272560,18190,18190,18190,18190,0
20231030,113100,110272560,18190,18190,18190,18190,1
20231030,113000,110254370,18190,18190,18190,18190,1
20231030,112900,110236180,18190,18190,18190,18190,0
20231030,112800,110236180,18190,18190,18190,18190,5
20231030,112700,110145230,18150,18150,18150,18150,2
20231030,112600,110108930,18120,18120,18120,18120,0
20231030,112500,110108930,18120,18120,18120,18120,277
20231030,112400,105089690,18120,18180,18180,18120,111
20231030,112300,103076360,18180,18180,18180,18180,0
20231030,112200,103076360,18180,18180,18180,18180,0
20231030,112100,103076360,18180,18180,18180,18180,0
20231030,112000,103076360,18180,18180,18180,18180,0
20231030,111900,103076360,18180,18180,18180,18180,0
20231030,111800,103076360,18180,18180,18180,18180,0
20231030,111700,103076360,18180,18180,18180,18180,75
20231030,111600,101712860,18190,18190,18190,18190,0
20231030,111500,101712860,18190,18190,18190,18190,0
20231030,111400,101712860,18190,18190,18190,18190,0
20231030,111300,101712860,18190,18230,18230,18190,162
20231030,111200,98764600,18220,18220,18220,18220,0
20231030,111100,98764600,18220,18220,18220,18220,45
20231030,111000,97944700,18220,18220,18220,18220,1
20231030,110900,97926480,18220,18220,18220,18220,0
20231030,110800,97926480,18220,18220,18220,18220,0
20231030,110700,97926480,18220,18220,18220,18220,12
20231030,110600,97707840,18270,18270,18270,18270,0
20231030,110500,97707840,18270,18210,18270,18210,2
20231030,110400,97671360,18220,18200,18220,18200,50
20231030,110300,96760380,18200,18200,18200,18200,0
20231030,110200,96760380,18200,18200,18200,18200,0
20231030,110100,96760380,18200,18200,18200,18200,0
20231030,110000,96760380,18200,18200,18200,18200,0
20231030,105900,96760380,18200,18200,18200,18200,0
20231030,105800,96760380,18200,18200,18200,18200,0
20231030,105700,96760380,18200,18200,18200,18200,0
20231030,105600,96760380,18200,18200,18200,18200,0
20231030,105500,96760380,18200,18220,18220,18200,128
20231030,105400,94430720,18210,18210,18210,18210,0
20231030,105300,94430720,18210,18260,18260,18210,54
20231030,105200,93447230,18270,18270,18270,18270,0
20231030,105100,93447230,18270,18270,18270,18270,0
20231030,105000,93447230,18270,18270,18270,18270,0
20231030,104900,93447230,18270,18270,18270,18270,0
20231030,104800,93447230,18270,18270,18270,18270,1
20231030,104700,93428960,18280,18280,18280,18280,0
20231030,104600,93428960,18280,18280,18280,18280,27
20231030,104500,92935400,18280,18280,18280,18280,0
20231030,104400,92935400,18280,18280,18280,18280,0
20231030,104300,92935400,18280,18270,18280,18270,27
20231030,104200,92441940,18280,18280,18280,18280,0
20231030,104100,92441940,18280,18280,18280,18280,0
20231030,104000,92441940,18280,18280,18280,18280,0
20231030,103900,92441940,18280,18280,18280,18280,0
20231030,103800,92441940,18280,18280,18280,18280,0
20231030,103700,92441940,18280,18280,18280,18280,4
20231030,103600,92368820,18280,18210,18280,18210,2
20231030,103500,92332330,18210,18210,18210,18210,0
20231030,103400,92332330,18210,18200,18210,18200,1034
20231030,103300,73513430,18200,18200,18200,18200,0
20231030,103200,73513430,18200,18200,18200,18200,1
20231030,103100,73495230,18200,18180,18200,18180,25
20231030,103000,73040710,18180,18180,18180,18180,0
20231030,102900,73040710,18180,18180,18180,18180,0
20231030,102800,73040710,18180,18130,18180,18130,2
20231030,102700,73004400,18120,18120,18120,18120,2
20231030,102600,72968160,18120,18120,18120,18120,12
20231030,102500,72750720,18130,18130,18130,18130,31
20231030,102400,72188690,18180,18180,18180,18180,0
20231030,102300,72188690,18180,18180,18180,18180,1
20231030,102200,72170510,18180,18130,18180,18130,22
20231030,102100,71771600,18130,18130,18130,18130,0
20231030,102000,71771600,18130,18130,18130,18130,0
20231030,101900,71771600,18130,18130,18130,18130,1
20231030,101800,71753470,18180,18180,18180,18180,0
20231030,101700,71753470,18180,18180,18180,18180,0
20231030,101600,71753470,18180,18180,18180,18180,0
20231030,101500,71753470,18180,18130,18180,18130,6
20231030,101400,71644580,18170,18170,18170,18170,0
20231030,101300,71644580,18170,18120,18170,18120,81
20231030,101200,70174710,18120,18170,18170,18110,3
20231030,101100,70120310,18100,18100,18100,18100,25
20231030,101000,69667810,18100,18100,18100,18100,0
20231030,100900,69667810,18100,18100,18100,18100,0
20231030,100800,69667810,18100,18100,18100,18100,108
20231030,100700,67713010,18100,18090,18100,18090,35
20231030,100600,67079830,18120,18120,18120,18120,0
20231030,100500,67079830,18120,18120,18120,18120,0
20231030,100400,67079830,18120,18170,18170,18110,12
20231030,100300,66861900,18120,18090,18120,18090,14
20231030,100200,66608490,18110,18110,18110,18110,100
20231030,100100,64797490,18100,18160,18160,18100,362
20231030,100000,58230370,18160,18160,18160,18160,64
20231030,095900,57068130,18200,18200,18200,18200,0
20231030,095800,57068130,18200,18200,18200,18200,0
20231030,095700,57068130,18200,18200,18200,18200,0
20231030,095600,57068130,18200,18200,18200,18200,1
20231030,095500,57049930,18160,18140,18160,18140,190
20231030,095400,53602200,18140,18140,18140,18140,16
20231030,095300,53311960,18140,18110,18140,18110,2
20231030,095200,53275710,18060,18060,18060,18060,0
20231030,095100,53275710,18060,18060,18060,18060,50
20231030,095000,52372710,18140,18140,18140,18140,0
20231030,094900,52372710,18140,18140,18140,18140,0
20231030,094800,52372710,18140,18060,18140,18060,4
20231030,094700,52300390,18060,18080,18080,18060,6
20231030,094600,52191990,18110,18150,18150,18110,68
20231030,094500,50960270,18120,18120,18120,18120,0
20231030,094400,50960270,18120,18130,18130,18120,71
20231030,094300,49673700,18160,18160,18160,18160,0
20231030,094200,49673700,18160,18160,18160,18160,0
20231030,094100,49673700,18160,18160,18160,18160,0
20231030,094000,49673700,18160,18160,18160,18160,11
20231030,093900,49473940,18170,18170,18170,18170,0
20231030,093800,49473940,18170,18170,18170,18170,30
20231030,093700,48928840,18180,18220,18220,18180,91
20231030,093600,47274420,18200,18200,18200,18200,0
20231030,093500,47274420,18200,18200,18200,18200,111
20231030,093400,45254220,18200,18200,18200,18200,10
20231030,093300,45072220,18200,18200,18200,18200,690
20231030,093200,32514220,18200,18200,18200,18200,0
20231030,093100,32514220,18200,18190,18200,18190,7
20231030,093000,32386850,18180,18280,18280,18180,9
20231030,092900,32223000,18280,18280,18280,18280,0
20231030,092800,32223000,18280,18280,18280,18280,0
20231030,092700,32223000,18280,18280,18280,18280,0
20231030,092600,32223000,18280,18280,18280,18280,0
20231030,092500,32223000,18280,18190,18280,18180,105
20231030,092400,30312810,18190,18190,18190,18190,0
20231030,092300,30312810,18190,18290,18290,18190,14
20231030,092200,30058050,18290,18290,18290,18290,1
20231030,092100,30039760,18220,18220,18220,18220,0
20231030,092000,30039760,18220,18220,18220,18220,0
20231030,091900,30039760,18220,18220,18220,18220,0
20231030,091800,30039760,18220,18220,18220,18220,0
20231030,091700,30039760,18220,18220,18220,18220,85
20231030,091600,28491060,18210,18210,18210,18210,0
20231030,091500,28491060,18210,18210,18210,18210,1
20231030,091400,28472850,18050,18050,18050,18050,11
20231030,091300,28274300,18050,18000,18050,18000,22
20231030,091200,27877700,18000,18000,18000,18000,0
20231030,091100,27877700,18000,18030,18030,18000,243
20231030,091000,23500720,18030,18020,18030,18020,82
20231030,090900,22022800,18020,18080,18080,18020,605
20231030,090800,11100260,18110,18170,18170,18100,382
20231030,090700,4178480,18170,18190,18190,18170,11
20231030,090600,3978460,18200,18200,18200,18200,0
20231030,090500,3978460,18200,18210,18210,18200,23
20231030,090400,3559690,18340,18340,18340,18340,1
20231030,090300,3541350,18170,18170,18170,18170,0
20231030,090200,3541350,18170,18170,18170,18170,10
20231030,090100,3359650,18340,18340,18340,18340,35
20231030,090000,2717750,18200,18390,18390,18200,149