KissMeData/052710/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,193300,354162070,7340,7340,7340,7340,999
20231030,193200,354162070,7340,7340,7340,7340,0
20231030,193100,354162070,7340,7340,7340,7340,0
20231030,193000,354162070,7340,7340,7340,7340,0
20231030,192900,354162070,7340,7340,7340,7340,0
20231030,192800,354162070,7340,7340,7340,7340,0
20231030,192700,354162070,7340,7340,7340,7340,0
20231030,192600,354162070,7340,7340,7340,7340,0
20231030,192500,354162070,7340,7340,7340,7340,0
20231030,192400,354162070,7340,7340,7340,7340,0
20231030,192300,354162070,7340,7340,7340,7340,0
20231030,192200,354162070,7340,7340,7340,7340,0
20231030,192100,354162070,7340,7340,7340,7340,0
20231030,192000,354162070,7340,7340,7340,7340,0
20231030,191900,354162070,7340,7340,7340,7340,0
20231030,191800,354162070,7340,7340,7340,7340,0
20231030,191700,354162070,7340,7340,7340,7340,0
20231030,191600,354162070,7340,7340,7340,7340,0
20231030,191500,354162070,7340,7340,7340,7340,0
20231030,191400,354162070,7340,7340,7340,7340,0
20231030,191300,354162070,7340,7340,7340,7340,0
20231030,191200,354162070,7340,7340,7340,7340,0
20231030,191100,354162070,7340,7340,7340,7340,0
20231030,191000,354162070,7340,7340,7340,7340,0
20231030,190900,354162070,7340,7340,7340,7340,0
20231030,190800,354162070,7340,7340,7340,7340,0
20231030,190700,354162070,7340,7340,7340,7340,0
20231030,190600,354162070,7340,7340,7340,7340,0
20231030,190500,354162070,7340,7340,7340,7340,0
20231030,190400,354162070,7340,7340,7340,7340,0
20231030,190300,354162070,7340,7340,7340,7340,999
20231030,190200,354162070,7340,7340,7340,7340,0
20231030,190100,354162070,7340,7340,7340,7340,0
20231030,190000,354162070,7340,7340,7340,7340,0
20231030,185900,354162070,7340,7340,7340,7340,0
20231030,185800,354162070,7340,7340,7340,7340,0
20231030,185700,354162070,7340,7340,7340,7340,0
20231030,185600,354162070,7340,7340,7340,7340,0
20231030,185500,354162070,7340,7340,7340,7340,0
20231030,185400,354162070,7340,7340,7340,7340,0
20231030,185300,354162070,7340,7340,7340,7340,0
20231030,185200,354162070,7340,7340,7340,7340,0
20231030,185100,354162070,7340,7340,7340,7340,0
20231030,185000,354162070,7340,7340,7340,7340,0
20231030,184900,354162070,7340,7340,7340,7340,0
20231030,184800,354162070,7340,7340,7340,7340,0
20231030,184700,354162070,7340,7340,7340,7340,0
20231030,184600,354162070,7340,7340,7340,7340,0
20231030,184500,354162070,7340,7340,7340,7340,0
20231030,184400,354162070,7340,7340,7340,7340,0
20231030,184300,354162070,7340,7340,7340,7340,0
20231030,184200,354162070,7340,7340,7340,7340,0
20231030,184100,354162070,7340,7340,7340,7340,0
20231030,184000,354162070,7340,7340,7340,7340,0
20231030,183900,354162070,7340,7340,7340,7340,0
20231030,183800,354162070,7340,7340,7340,7340,0
20231030,183700,354162070,7340,7340,7340,7340,0
20231030,183600,354162070,7340,7340,7340,7340,0
20231030,183500,354162070,7340,7340,7340,7340,0
20231030,183400,354162070,7340,7340,7340,7340,0
20231030,183300,354162070,7340,7340,7340,7340,999
20231030,183200,354162070,7340,7340,7340,7340,0
20231030,183100,354162070,7340,7340,7340,7340,0
20231030,183000,354162070,7340,7340,7340,7340,0
20231030,182900,354162070,7340,7340,7340,7340,0
20231030,182800,354162070,7340,7340,7340,7340,0
20231030,182700,354162070,7340,7340,7340,7340,0
20231030,182600,354162070,7340,7340,7340,7340,0
20231030,182500,354162070,7340,7340,7340,7340,0
20231030,182400,354162070,7340,7340,7340,7340,0
20231030,182300,354162070,7340,7340,7340,7340,0
20231030,182200,354162070,7340,7340,7340,7340,0
20231030,182100,354162070,7340,7340,7340,7340,0
20231030,182000,354162070,7340,7340,7340,7340,0
20231030,181900,354162070,7340,7340,7340,7340,0
20231030,181800,354162070,7340,7340,7340,7340,0
20231030,181700,354162070,7340,7340,7340,7340,0
20231030,181600,354162070,7340,7340,7340,7340,0
20231030,181500,354162070,7340,7340,7340,7340,0
20231030,181400,354162070,7340,7340,7340,7340,0
20231030,181300,354162070,7340,7340,7340,7340,0
20231030,181200,354162070,7340,7340,7340,7340,0
20231030,181100,354162070,7340,7340,7340,7340,0
20231030,181000,354162070,7340,7340,7340,7340,0
20231030,180900,354162070,7340,7340,7340,7340,0
20231030,180800,354162070,7340,7340,7340,7340,0
20231030,180700,354162070,7340,7340,7340,7340,0
20231030,180600,354162070,7340,7340,7340,7340,0
20231030,180500,354162070,7340,7340,7340,7340,0
20231030,180400,354162070,7340,7340,7340,7340,0
20231030,180300,354162070,7340,7340,7340,7340,999
20231030,180200,354162070,7340,7340,7340,7340,0
20231030,180100,354162070,7340,7340,7340,7340,0
20231030,180000,354162070,7340,7340,7340,7340,0
20231030,175900,354162070,7340,7340,7340,7340,0
20231030,175800,354162070,7340,7340,7340,7340,0
20231030,175700,354162070,7340,7340,7340,7340,0
20231030,175600,354162070,7340,7340,7340,7340,0
20231030,175500,354162070,7340,7340,7340,7340,0
20231030,175400,354162070,7340,7340,7340,7340,0
20231030,175300,354162070,7340,7340,7340,7340,0
20231030,175200,354162070,7340,7340,7340,7340,0
20231030,175100,354162070,7340,7340,7340,7340,0
20231030,175000,354162070,7340,7340,7340,7340,0
20231030,174900,354162070,7340,7340,7340,7340,0
20231030,174800,354162070,7340,7340,7340,7340,0
20231030,174700,354162070,7340,7340,7340,7340,0
20231030,174600,354162070,7340,7340,7340,7340,0
20231030,174500,354162070,7340,7340,7340,7340,0
20231030,174400,354162070,7340,7340,7340,7340,0
20231030,174300,354162070,7340,7340,7340,7340,0
20231030,174200,354162070,7340,7340,7340,7340,0
20231030,174100,354162070,7340,7340,7340,7340,0
20231030,174000,354162070,7340,7340,7340,7340,0
20231030,173900,354162070,7340,7340,7340,7340,0
20231030,173800,354162070,7340,7340,7340,7340,0
20231030,173700,354162070,7340,7340,7340,7340,0
20231030,173600,354162070,7340,7340,7340,7340,0
20231030,173500,354162070,7340,7340,7340,7340,0
20231030,173400,354162070,7340,7340,7340,7340,0
20231030,173300,354162070,7340,7340,7340,7340,999
20231030,173200,354162070,7340,7340,7340,7340,0
20231030,173100,354162070,7340,7340,7340,7340,0
20231030,173000,354162070,7340,7340,7340,7340,0
20231030,172900,354162070,7340,7340,7340,7340,0
20231030,172800,354162070,7340,7340,7340,7340,0
20231030,172700,354162070,7340,7340,7340,7340,0
20231030,172600,354162070,7340,7340,7340,7340,0
20231030,172500,354162070,7340,7340,7340,7340,0
20231030,172400,354162070,7340,7340,7340,7340,0
20231030,172300,354162070,7340,7340,7340,7340,0
20231030,172200,354162070,7340,7340,7340,7340,0
20231030,172100,354162070,7340,7340,7340,7340,0
20231030,172000,354162070,7340,7340,7340,7340,0
20231030,171900,354162070,7340,7340,7340,7340,0
20231030,171800,354162070,7340,7340,7340,7340,0
20231030,171700,354162070,7340,7340,7340,7340,0
20231030,171600,354162070,7340,7340,7340,7340,0
20231030,171500,354162070,7340,7340,7340,7340,0
20231030,171400,354162070,7340,7340,7340,7340,0
20231030,171300,354162070,7340,7340,7340,7340,0
20231030,171200,354162070,7340,7340,7340,7340,0
20231030,171100,354162070,7340,7340,7340,7340,0
20231030,171000,354162070,7340,7340,7340,7340,0
20231030,170900,354162070,7340,7340,7340,7340,0
20231030,170800,354162070,7340,7340,7340,7340,0
20231030,170700,354162070,7340,7340,7340,7340,0
20231030,170600,354162070,7340,7340,7340,7340,0
20231030,170500,354162070,7340,7340,7340,7340,0
20231030,170400,354162070,7340,7340,7340,7340,0
20231030,170300,354162070,7340,7340,7340,7340,999
20231030,170200,354162070,7340,7340,7340,7340,0
20231030,170100,354162070,7340,7340,7340,7340,0
20231030,170000,354162070,7340,7340,7340,7340,0
20231030,165900,354162070,7340,7340,7340,7340,0
20231030,165800,354162070,7340,7340,7340,7340,0
20231030,165700,354162070,7340,7340,7340,7340,0
20231030,165600,354162070,7340,7340,7340,7340,0
20231030,165500,354162070,7340,7340,7340,7340,0
20231030,165400,354162070,7340,7340,7340,7340,0
20231030,165300,354162070,7340,7340,7340,7340,0
20231030,165200,354162070,7340,7340,7340,7340,0
20231030,165100,354162070,7340,7340,7340,7340,0
20231030,165000,354162070,7340,7340,7340,7340,0
20231030,164900,354162070,7340,7340,7340,7340,0
20231030,164800,354162070,7340,7340,7340,7340,0
20231030,164700,354162070,7340,7340,7340,7340,0
20231030,164600,354162070,7340,7340,7340,7340,0
20231030,164500,354162070,7340,7340,7340,7340,0
20231030,164400,354162070,7340,7340,7340,7340,0
20231030,164300,354162070,7340,7340,7340,7340,0
20231030,164200,354162070,7340,7340,7340,7340,0
20231030,164100,354162070,7340,7340,7340,7340,0
20231030,164000,354162070,7340,7340,7340,7340,0
20231030,163900,354162070,7340,7340,7340,7340,0
20231030,163800,354162070,7340,7340,7340,7340,0
20231030,163700,354162070,7340,7340,7340,7340,0
20231030,163600,354162070,7340,7340,7340,7340,0
20231030,163500,354162070,7340,7340,7340,7340,0
20231030,163400,354162070,7340,7340,7340,7340,0
20231030,163300,354162070,7340,7340,7340,7340,999
20231030,163200,354162070,7340,7340,7340,7340,0
20231030,163100,354162070,7340,7340,7340,7340,0
20231030,163000,354162070,7340,7340,7340,7340,0
20231030,162900,354162070,7340,7340,7340,7340,0
20231030,162800,354162070,7340,7340,7340,7340,0
20231030,162700,354162070,7340,7340,7340,7340,0
20231030,162600,354162070,7340,7340,7340,7340,0
20231030,162500,354162070,7340,7340,7340,7340,0
20231030,162400,354162070,7340,7340,7340,7340,0
20231030,162300,354162070,7340,7340,7340,7340,0
20231030,162200,354162070,7340,7340,7340,7340,0
20231030,162100,354162070,7340,7340,7340,7340,0
20231030,162000,354162070,7340,7340,7340,7340,0
20231030,161900,354162070,7340,7340,7340,7340,0
20231030,161800,354162070,7340,7340,7340,7340,0
20231030,161700,354162070,7340,7340,7340,7340,0
20231030,161600,354162070,7340,7340,7340,7340,0
20231030,161500,354162070,7340,7340,7340,7340,0
20231030,161400,354162070,7340,7340,7340,7340,0
20231030,161300,354162070,7340,7340,7340,7340,0
20231030,161200,354162070,7340,7340,7340,7340,0
20231030,161100,354162070,7340,7340,7340,7340,0
20231030,161000,354162070,7340,7340,7340,7340,0
20231030,160900,354162070,7340,7340,7340,7340,0
20231030,160800,354162070,7340,7340,7340,7340,0
20231030,160700,354162070,7340,7340,7340,7340,0
20231030,160600,354162070,7340,7340,7340,7340,0
20231030,160500,354162070,7340,7340,7340,7340,0
20231030,160400,354162070,7340,7340,7340,7340,0
20231030,160300,354162070,7340,7340,7340,7340,999
20231030,160200,354162070,7340,7340,7340,7340,0
20231030,160100,354162070,7340,7340,7340,7340,0
20231030,160000,354162070,7340,7340,7340,7340,0
20231030,155900,354162070,7340,7340,7340,7340,0
20231030,155800,354162070,7340,7340,7340,7340,0
20231030,155700,354162070,7340,7340,7340,7340,0
20231030,155600,354162070,7340,7340,7340,7340,0
20231030,155500,354162070,7340,7340,7340,7340,0
20231030,155400,354162070,7340,7340,7340,7340,0
20231030,155300,354162070,7340,7340,7340,7340,0
20231030,155200,354162070,7340,7340,7340,7340,0
20231030,155100,354162070,7340,7340,7340,7340,0
20231030,155000,354162070,7340,7340,7340,7340,0
20231030,154900,354162070,7340,7340,7340,7340,0
20231030,154800,354162070,7340,7340,7340,7340,0
20231030,154700,354162070,7340,7340,7340,7340,0
20231030,154600,354162070,7340,7340,7340,7340,0
20231030,154500,354162070,7340,7340,7340,7340,0
20231030,154400,354162070,7340,7340,7340,7340,0
20231030,154300,354162070,7340,7340,7340,7340,0
20231030,154200,354162070,7340,7340,7340,7340,0
20231030,154100,354162070,7340,7340,7340,7340,0
20231030,154000,354162070,7340,7340,7340,7340,0
20231030,153900,354162070,7340,7340,7340,7340,0
20231030,153800,354162070,7340,7340,7340,7340,0
20231030,153700,354162070,7340,7340,7340,7340,0
20231030,153600,354162070,7340,7340,7340,7340,0
20231030,153500,354162070,7340,7340,7340,7340,0
20231030,153400,354162070,7340,7340,7340,7340,0
20231030,153300,354162070,7340,7340,7340,7340,999
20231030,153200,354162070,7340,7340,7340,7340,0
20231030,153100,354162070,7340,7340,7340,7340,0
20231030,153000,354162070,7340,7340,7340,7340,999
20231030,152900,346829410,7350,7350,7350,7350,0
20231030,152800,346829410,7350,7350,7350,7350,0
20231030,152700,346829410,7350,7350,7350,7350,0
20231030,152600,346829410,7350,7350,7350,7350,0
20231030,152500,346829410,7350,7350,7350,7350,0
20231030,152400,346829410,7350,7350,7350,7350,0
20231030,152300,346829410,7350,7350,7350,7350,0
20231030,152200,346829410,7350,7350,7350,7350,0
20231030,152100,346829410,7350,7350,7350,7350,0
20231030,152000,346829410,7350,7350,7350,7350,0
20231030,151900,346829410,7350,7360,7360,7350,79
20231030,151800,346248080,7360,7350,7360,7350,19
20231030,151700,346108420,7350,7350,7350,7350,28
20231030,151600,345902620,7340,7340,7340,7340,0
20231030,151500,345902620,7340,7340,7340,7340,14
20231030,151400,345799860,7340,7340,7340,7340,20
20231030,151300,345653060,7340,7350,7360,7340,82
20231030,151200,345050810,7350,7350,7350,7350,0
20231030,151100,345050810,7350,7340,7350,7340,6
20231030,151000,345006720,7360,7360,7360,7360,0
20231030,150900,345006720,7360,7330,7360,7320,869
20231030,150800,338642320,7340,7350,7350,7340,206
20231030,150700,337129980,7360,7350,7360,7350,333
20231030,150600,334682350,7350,7350,7350,7350,5
20231030,150500,334645600,7350,7350,7350,7350,0
20231030,150400,334645600,7350,7350,7350,7350,5
20231030,150300,334608850,7350,7350,7350,7350,10
20231030,150200,334535350,7350,7350,7350,7350,10
20231030,150100,334461850,7340,7340,7340,7340,0
20231030,150000,334461850,7340,7340,7340,7340,50
20231030,145900,334094850,7350,7340,7350,7340,10
20231030,145800,334021440,7350,7350,7350,7350,0
20231030,145700,334021440,7350,7350,7350,7350,0
20231030,145600,334021440,7350,7350,7350,7350,0
20231030,145500,334021440,7350,7350,7350,7350,2
20231030,145400,334006740,7350,7340,7350,7340,113
20231030,145300,333177260,7340,7340,7340,7340,34
20231030,145200,332927700,7350,7350,7350,7350,0
20231030,145100,332927700,7350,7350,7350,7350,94
20231030,145000,332236800,7350,7350,7350,7350,0
20231030,144900,332236800,7350,7350,7350,7340,116
20231030,144800,331385200,7350,7350,7350,7350,26
20231030,144700,331194100,7350,7340,7350,7340,374
20231030,144600,328448580,7340,7340,7340,7340,0
20231030,144500,328448580,7340,7340,7340,7340,151
20231030,144400,327340240,7330,7330,7330,7330,7
20231030,144300,327288930,7320,7320,7320,7320,0
20231030,144200,327288930,7320,7320,7320,7320,0
20231030,144100,327288930,7320,7320,7320,7320,0
20231030,144000,327288930,7320,7320,7320,7320,52
20231030,143900,326908290,7320,7320,7320,7320,0
20231030,143800,326908290,7320,7320,7320,7320,25
20231030,143700,326725290,7330,7330,7330,7330,0
20231030,143600,326725290,7330,7330,7330,7330,38
20231030,143500,326446750,7330,7340,7340,7330,23
20231030,143400,326278130,7340,7340,7340,7340,5
20231030,143300,326241430,7340,7330,7340,7300,554
20231030,143200,322188560,7340,7340,7340,7340,0
20231030,143100,322188560,7340,7340,7340,7340,4
20231030,143000,322159200,7340,7340,7340,7340,4
20231030,142900,322129840,7340,7340,7340,7340,0
20231030,142800,322129840,7340,7340,7340,7340,3
20231030,142700,322107820,7340,7340,7340,7340,18
20231030,142600,321975700,7340,7340,7340,7340,5
20231030,142500,321939000,7310,7330,7330,7310,114
20231030,142400,321103400,7330,7330,7330,7330,2
20231030,142300,321088740,7340,7290,7340,7260,991
20231030,142200,313872130,7290,7310,7350,7270,1142
20231030,142100,305533320,7350,7330,7350,7300,742
20231030,142000,300107020,7350,7350,7350,7340,41
20231030,141900,299805920,7350,7350,7350,7350,0
20231030,141800,299805920,7350,7350,7350,7350,0
20231030,141700,299805920,7350,7350,7350,7350,0
20231030,141600,299805920,7350,7350,7350,7350,0
20231030,141500,299805920,7350,7350,7350,7350,0
20231030,141400,299805920,7350,7350,7350,7350,0
20231030,141300,299805920,7350,7350,7350,7350,125
20231030,141200,298887170,7350,7350,7350,7350,9
20231030,141100,298821020,7350,7350,7350,7350,0
20231030,141000,298821020,7350,7350,7350,7350,0
20231030,140900,298821020,7350,7350,7350,7350,0
20231030,140800,298821020,7350,7350,7350,7350,0
20231030,140700,298821020,7350,7350,7350,7350,0
20231030,140600,298821020,7350,7350,7350,7350,2
20231030,140500,298806320,7350,7350,7350,7350,0
20231030,140400,298806320,7350,7350,7350,7350,2
20231030,140300,298791620,7350,7350,7350,7350,5
20231030,140200,298754870,7350,7350,7350,7350,0
20231030,140100,298754870,7350,7330,7350,7330,608
20231030,140000,294297330,7330,7330,7330,7330,0
20231030,135900,294297330,7330,7340,7350,7330,584
20231030,135800,290014920,7330,7330,7330,7330,0
20231030,135700,290014920,7330,7330,7330,7330,0
20231030,135600,290014920,7330,7330,7330,7330,0
20231030,135500,290014920,7330,7330,7330,7330,0
20231030,135400,290014920,7330,7330,7330,7330,0
20231030,135300,290014920,7330,7330,7330,7330,0
20231030,135200,290014920,7330,7330,7330,7330,14
20231030,135100,289912300,7350,7350,7350,7350,5
20231030,135000,289875550,7350,7350,7350,7350,0
20231030,134900,289875550,7350,7350,7350,7350,0
20231030,134800,289875550,7350,7350,7350,7350,0
20231030,134700,289875550,7350,7350,7350,7350,0
20231030,134600,289875550,7350,7350,7350,7350,0
20231030,134500,289875550,7350,7350,7350,7350,0
20231030,134400,289875550,7350,7350,7350,7350,0
20231030,134300,289875550,7350,7340,7350,7340,26
20231030,134200,289684660,7340,7340,7340,7340,18
20231030,134100,289552540,7340,7340,7340,7340,5
20231030,134000,289515840,7340,7340,7340,7340,0
20231030,133900,289515840,7340,7340,7340,7340,0
20231030,133800,289515840,7340,7340,7340,7340,0
20231030,133700,289515840,7340,7340,7340,7340,0
20231030,133600,289515840,7340,7340,7340,7340,5
20231030,133500,289479140,7340,7340,7340,7340,0
20231030,133400,289479140,7340,7330,7340,7330,38
20231030,133300,289200570,7330,7330,7330,7330,0
20231030,133200,289200570,7330,7330,7330,7330,10
20231030,133100,289127270,7350,7340,7350,7340,157
20231030,133000,287974860,7340,7340,7350,7340,20
20231030,132900,287828030,7350,7350,7350,7350,3
20231030,132800,287805980,7350,7350,7350,7350,0
20231030,132700,287805980,7350,7350,7350,7350,23
20231030,132600,287636930,7360,7360,7360,7360,3
20231030,132500,287614850,7360,7360,7360,7360,0
20231030,132400,287614850,7360,7350,7360,7350,10
20231030,132300,287541330,7340,7340,7340,7340,0
20231030,132200,287541330,7340,7340,7340,7340,0
20231030,132100,287541330,7340,7340,7340,7340,0
20231030,132000,287541330,7340,7340,7340,7340,0
20231030,131900,287541330,7340,7340,7340,7340,0
20231030,131800,287541330,7340,7340,7340,7340,0
20231030,131700,287541330,7340,7340,7340,7340,2
20231030,131600,287526650,7350,7350,7350,7350,0
20231030,131500,287526650,7350,7350,7350,7350,0
20231030,131400,287526650,7350,7350,7350,7350,7
20231030,131300,287475200,7350,7350,7360,7350,94
20231030,131200,286784190,7360,7360,7360,7360,0
20231030,131100,286784190,7360,7360,7360,7360,7
20231030,131000,286732670,7360,7360,7360,7360,3
20231030,130900,286710590,7360,7360,7360,7360,0
20231030,130800,286710590,7360,7360,7360,7360,0
20231030,130700,286710590,7360,7360,7360,7360,6
20231030,130600,286666430,7370,7370,7370,7370,1
20231030,130500,286659060,7360,7360,7360,7360,0
20231030,130400,286659060,7360,7360,7360,7360,0
20231030,130300,286659060,7360,7360,7360,7360,0
20231030,130200,286659060,7360,7360,7360,7360,0
20231030,130100,286659060,7360,7360,7360,7360,0
20231030,130000,286659060,7360,7360,7360,7360,4
20231030,125900,286629620,7370,7370,7370,7360,9
20231030,125800,286563350,7370,7370,7370,7370,1
20231030,125700,286555980,7370,7360,7370,7360,10
20231030,125600,286482370,7360,7360,7360,7360,0
20231030,125500,286482370,7360,7360,7360,7360,0
20231030,125400,286482370,7360,7360,7360,7360,2
20231030,125300,286467650,7350,7350,7350,7350,1
20231030,125200,286460300,7370,7370,7370,7370,0
20231030,125100,286460300,7370,7370,7370,7370,0
20231030,125000,286460300,7370,7350,7370,7340,12
20231030,124900,286372170,7350,7350,7350,7350,0
20231030,124800,286372170,7350,7350,7350,7350,18
20231030,124700,286239870,7350,7350,7350,7350,0
20231030,124600,286239870,7350,7350,7350,7350,0
20231030,124500,286239870,7350,7350,7350,7350,0
20231030,124400,286239870,7350,7350,7350,7350,10
20231030,124300,286166370,7350,7350,7350,7350,0
20231030,124200,286166370,7350,7350,7350,7350,7
20231030,124100,286114920,7350,7350,7350,7350,0
20231030,124000,286114920,7350,7350,7350,7350,7
20231030,123900,286063470,7360,7360,7360,7360,0
20231030,123800,286063470,7360,7370,7370,7360,10
20231030,123700,285989860,7370,7370,7370,7370,2
20231030,123600,285975120,7370,7370,7370,7370,1
20231030,123500,285967750,7370,7370,7370,7370,1
20231030,123400,285960380,7370,7370,7370,7370,0
20231030,123300,285960380,7370,7370,7370,7370,0
20231030,123200,285960380,7370,7370,7370,7370,0
20231030,123100,285960380,7370,7370,7370,7370,19
20231030,123000,285820350,7370,7370,7370,7370,0
20231030,122900,285820350,7370,7370,7370,7370,0
20231030,122800,285820350,7370,7370,7370,7370,0
20231030,122700,285820350,7370,7370,7370,7370,0
20231030,122600,285820350,7370,7370,7370,7370,0
20231030,122500,285820350,7370,7340,7370,7340,75
20231030,122400,285269580,7370,7370,7370,7370,0
20231030,122300,285269580,7370,7370,7370,7370,0
20231030,122200,285269580,7370,7360,7370,7340,30
20231030,122100,285049160,7370,7370,7370,7370,0
20231030,122000,285049160,7370,7370,7370,7370,0
20231030,121900,285049160,7370,7370,7370,7370,0
20231030,121800,285049160,7370,7370,7370,7370,0
20231030,121700,285049160,7370,7370,7370,7370,0
20231030,121600,285049160,7370,7370,7370,7370,0
20231030,121500,285049160,7370,7370,7370,7370,0
20231030,121400,285049160,7370,7370,7370,7370,0
20231030,121300,285049160,7370,7370,7370,7370,0
20231030,121200,285049160,7370,7370,7370,7370,0
20231030,121100,285049160,7370,7340,7370,7340,127
20231030,121000,284116630,7350,7350,7350,7350,0
20231030,120900,284116630,7350,7350,7350,7350,0
20231030,120800,284116630,7350,7350,7350,7350,0
20231030,120700,284116630,7350,7310,7360,7300,101
20231030,120600,283378350,7320,7330,7360,7320,82
20231030,120500,282777390,7330,7330,7360,7330,178
20231030,120400,281471780,7360,7350,7360,7340,5
20231030,120300,281435040,7370,7370,7370,7370,0
20231030,120200,281435040,7370,7360,7370,7360,21
20231030,120100,281280470,7370,7370,7370,7370,3
20231030,120000,281258360,7370,7370,7370,7370,6
20231030,115900,281214140,7380,7380,7380,7380,0
20231030,115800,281214140,7380,7380,7380,7380,0
20231030,115700,281214140,7380,7380,7380,7380,0
20231030,115600,281214140,7380,7360,7380,7340,216
20231030,115500,279624440,7370,7370,7370,7370,0
20231030,115400,279624440,7370,7370,7370,7370,0
20231030,115300,279624440,7370,7370,7370,7370,2
20231030,115200,279609700,7370,7370,7370,7370,0
20231030,115100,279609700,7370,7370,7370,7370,0
20231030,115000,279609700,7370,7370,7370,7370,0
20231030,114900,279609700,7370,7370,7370,7370,0
20231030,114800,279609700,7370,7360,7370,7350,23
20231030,114700,279440490,7370,7370,7370,7370,4
20231030,114600,279411010,7360,7360,7360,7360,0
20231030,114500,279411010,7360,7370,7370,7360,4
20231030,114400,279381540,7370,7360,7370,7360,56
20231030,114300,278969280,7360,7360,7360,7360,0
20231030,114200,278969280,7360,7360,7360,7360,0
20231030,114100,278969280,7360,7360,7360,7360,5
20231030,114000,278932480,7360,7360,7360,7360,0
20231030,113900,278932480,7360,7360,7360,7360,2
20231030,113800,278917760,7360,7360,7360,7360,3
20231030,113700,278895680,7370,7370,7370,7370,0
20231030,113600,278895680,7370,7370,7370,7370,7
20231030,113500,278844090,7360,7360,7360,7360,1
20231030,113400,278836730,7360,7360,7360,7360,5
20231030,113300,278799930,7370,7370,7370,7370,3
20231030,113200,278777820,7370,7370,7370,7370,3
20231030,113100,278755710,7370,7370,7370,7370,0
20231030,113000,278755710,7370,7370,7370,7370,5
20231030,112900,278718860,7370,7370,7370,7370,0
20231030,112800,278718860,7370,7370,7370,7370,3
20231030,112700,278696750,7370,7370,7370,7370,0
20231030,112600,278696750,7370,7350,7370,7350,12
20231030,112500,278608370,7370,7370,7370,7370,9
20231030,112400,278542040,7340,7340,7340,7340,0
20231030,112300,278542040,7340,7340,7340,7340,0
20231030,112200,278542040,7340,7340,7340,7340,5
20231030,112100,278505340,7370,7370,7370,7370,12
20231030,112000,278416900,7370,7310,7370,7280,453
20231030,111900,275111590,7320,7330,7330,7320,19
20231030,111800,274972440,7340,7340,7340,7340,52
20231030,111700,274590760,7370,7370,7370,7370,0
20231030,111600,274590760,7370,7370,7370,7370,14
20231030,111500,274487580,7370,7350,7370,7350,120
20231030,111400,273605480,7370,7370,7370,7370,0
20231030,111300,273605480,7370,7370,7370,7370,0
20231030,111200,273605480,7370,7370,7370,7370,0
20231030,111100,273605480,7370,7370,7370,7370,0
20231030,111000,273605480,7370,7370,7370,7370,0
20231030,110900,273605480,7370,7370,7370,7370,3
20231030,110800,273583370,7370,7370,7370,7370,0
20231030,110700,273583370,7370,7370,7370,7370,0
20231030,110600,273583370,7370,7370,7370,7370,3
20231030,110500,273561260,7370,7370,7370,7370,0
20231030,110400,273561260,7370,7370,7370,7370,0
20231030,110300,273561260,7370,7370,7370,7370,21
20231030,110200,273406490,7350,7350,7350,7350,0
20231030,110100,273406490,7350,7350,7350,7350,0
20231030,110000,273406490,7350,7350,7350,7350,0
20231030,105900,273406490,7350,7350,7350,7350,50
20231030,105800,273038990,7360,7360,7360,7360,0
20231030,105700,273038990,7360,7360,7360,7360,40
20231030,105600,272744590,7350,7350,7350,7350,6
20231030,105500,272700490,7350,7350,7350,7350,0
20231030,105400,272700490,7350,7350,7350,7350,0
20231030,105300,272700490,7350,7340,7350,7340,337
20231030,105200,270223570,7340,7340,7340,7340,3
20231030,105100,270201550,7350,7300,7350,7280,913
20231030,105000,263545700,7350,7350,7350,7350,0
20231030,104900,263545700,7350,7350,7350,7280,272
20231030,104800,261547320,7340,7350,7350,7340,636
20231030,104700,256872730,7350,7330,7350,7330,559
20231030,104600,252769180,7340,7340,7340,7340,10
20231030,104500,252695780,7340,7310,7340,7310,1142
20231030,104400,244339300,7320,7320,7320,7320,34
20231030,104300,244090420,7340,7280,7340,7260,2206
20231030,104200,227999870,7280,7280,7280,7280,400
20231030,104100,225087870,7320,7320,7320,7320,0
20231030,104000,225087870,7320,7320,7320,7320,0
20231030,103900,225087870,7320,7310,7320,7280,127
20231030,103800,224158860,7330,7330,7330,7330,0
20231030,103700,224158860,7330,7320,7330,7320,1111
20231030,103600,216015320,7320,7260,7320,7260,1041
20231030,103500,208455820,7330,7310,7330,7250,1089
20231030,103400,200533850,7350,7350,7350,7350,0
20231030,103300,200533850,7350,7300,7350,7300,719
20231030,103200,195283670,7300,7300,7300,7300,0
20231030,103100,195283670,7300,7290,7300,7290,556
20231030,103000,191229870,7300,7300,7300,7300,0
20231030,102900,191229870,7300,7300,7300,7300,0
20231030,102800,191229870,7300,7290,7300,7260,26
20231030,102700,191040980,7300,7300,7300,7300,0
20231030,102600,191040980,7300,7300,7300,7300,0
20231030,102500,191040980,7300,7300,7300,7300,0
20231030,102400,191040980,7300,7300,7300,7300,0
20231030,102300,191040980,7300,7280,7300,7240,427
20231030,102200,187938160,7270,7270,7270,7270,1
20231030,102100,187930890,7300,7280,7300,7280,752
20231030,102000,182454890,7290,7290,7290,7290,0
20231030,101900,182454890,7290,7280,7290,7280,111
20231030,101800,181646700,7290,7290,7290,7290,2
20231030,101700,181632120,7290,7280,7290,7280,1111
20231030,101600,173533940,7290,7290,7290,7290,0
20231030,101500,173533940,7290,7290,7290,7290,215
20231030,101400,171966590,7290,7290,7290,7290,0
20231030,101300,171966590,7290,7290,7290,7290,0
20231030,101200,171966590,7290,7290,7290,7290,1
20231030,101100,171959300,7290,7290,7290,7290,112
20231030,101000,171142820,7290,7290,7290,7290,0
20231030,100900,171142820,7290,7290,7290,7290,1
20231030,100800,171135530,7290,7290,7290,7290,114
20231030,100700,170304470,7290,7290,7290,7290,11
20231030,100600,170224280,7290,7290,7290,7290,0
20231030,100500,170224280,7290,7270,7290,7220,332
20231030,100400,167821670,7270,7280,7280,7270,11
20231030,100300,167741600,7290,7290,7290,7290,0
20231030,100200,167741600,7290,7290,7290,7290,0
20231030,100100,167741600,7290,7290,7290,7290,1
20231030,100000,167734310,7300,7300,7300,7300,0
20231030,095900,167734310,7300,7240,7300,7230,779
20231030,095800,162085230,7240,7250,7300,7240,2593
20231030,095700,143284620,7300,7250,7300,7250,2195
20231030,095600,127351280,7260,7260,7260,7260,0
20231030,095500,127351280,7260,7260,7260,7260,69
20231030,095400,126850340,7300,7300,7300,7300,102
20231030,095300,126105740,7300,7270,7300,7270,862
20231030,095200,119833320,7260,7250,7260,7250,349
20231030,095100,117300580,7240,7230,7240,7230,87
20231030,095000,116671560,7230,7230,7230,7230,0
20231030,094900,116671560,7230,7230,7230,7230,200
20231030,094800,115225560,7230,7230,7230,7230,114
20231030,094700,114401340,7210,7230,7230,7210,86
20231030,094600,113780920,7260,7260,7260,7260,0
20231030,094500,113780920,7260,7260,7260,7260,10
20231030,094400,113708320,7260,7250,7260,7250,2144
20231030,094300,98162930,7250,7250,7250,7250,0
20231030,094200,98162930,7250,7230,7260,7200,3716
20231030,094100,71346150,7230,7240,7240,7230,100
20231030,094000,70623140,7270,7260,7270,7230,219
20231030,093900,69036210,7260,7260,7260,7260,7
20231030,093800,68985390,7280,7250,7280,7250,317
20231030,093700,66687080,7250,7250,7250,7250,268
20231030,093600,64744080,7290,7260,7290,7240,414
20231030,093500,61739620,7270,7270,7270,7270,417
20231030,093400,58708030,7340,7270,7340,7270,1441
20231030,093300,48222440,7330,7280,7330,7270,326
20231030,093200,45850850,7270,7270,7350,7260,422
20231030,093100,42783330,7270,7270,7270,7270,1
20231030,093000,42776060,7350,7310,7350,7260,65
20231030,092900,42302960,7310,7310,7310,7310,2
20231030,092800,42288340,7320,7320,7320,7320,0
20231030,092700,42288340,7320,7320,7320,7320,0
20231030,092600,42288340,7320,7320,7320,7320,0
20231030,092500,42288340,7320,7320,7320,7320,7
20231030,092400,42237100,7310,7310,7310,7310,126
20231030,092300,41316040,7360,7310,7360,7310,454
20231030,092200,37974660,7360,7360,7360,7360,3
20231030,092100,37952580,7360,7340,7360,7340,1697
20231030,092000,25479070,7340,7320,7340,7320,608
20231030,091900,21027630,7320,7290,7320,7270,528
20231030,091800,17184940,7320,7270,7320,7270,507
20231030,091700,13493950,7270,7270,7270,7270,2
20231030,091600,13479410,7270,7280,7280,7270,8
20231030,091500,13421190,7280,7270,7280,7270,539
20231030,091400,9502270,7270,7260,7270,7260,7
20231030,091300,9451420,7240,7240,7240,7240,11
20231030,091200,9371780,7240,7260,7270,7240,615
20231030,091100,4908830,7270,7270,7270,7260,35
20231030,091000,4654480,7300,7300,7300,7300,0
20231030,090900,4654480,7300,7300,7300,7300,6
20231030,090800,4610680,7310,7280,7310,7270,98
20231030,090700,3897850,7290,7290,7310,7290,39
20231030,090600,3613520,7320,7320,7320,7320,6
20231030,090500,3569600,7330,7330,7330,7330,0
20231030,090400,3569600,7330,7330,7330,7330,0
20231030,090300,3569600,7330,7300,7330,7290,76
20231030,090200,3015140,7310,7310,7320,7310,62
20231030,090100,2561910,7310,7310,7310,7310,0
20231030,090000,2561910,7310,7320,7340,7310,350