KissMeData/053260/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,193300,307570410,5340,5340,5340,5340,1731
20231030,193200,307570410,5340,5340,5340,5340,0
20231030,193100,307570410,5340,5340,5340,5340,0
20231030,193000,307570410,5340,5340,5340,5340,0
20231030,192900,307570410,5340,5340,5340,5340,0
20231030,192800,307570410,5340,5340,5340,5340,0
20231030,192700,307570410,5340,5340,5340,5340,0
20231030,192600,307570410,5340,5340,5340,5340,0
20231030,192500,307570410,5340,5340,5340,5340,0
20231030,192400,307570410,5340,5340,5340,5340,0
20231030,192300,307570410,5340,5340,5340,5340,0
20231030,192200,307570410,5340,5340,5340,5340,0
20231030,192100,307570410,5340,5340,5340,5340,0
20231030,192000,307570410,5340,5340,5340,5340,0
20231030,191900,307570410,5340,5340,5340,5340,0
20231030,191800,307570410,5340,5340,5340,5340,0
20231030,191700,307570410,5340,5340,5340,5340,0
20231030,191600,307570410,5340,5340,5340,5340,0
20231030,191500,307570410,5340,5340,5340,5340,0
20231030,191400,307570410,5340,5340,5340,5340,0
20231030,191300,307570410,5340,5340,5340,5340,0
20231030,191200,307570410,5340,5340,5340,5340,0
20231030,191100,307570410,5340,5340,5340,5340,0
20231030,191000,307570410,5340,5340,5340,5340,0
20231030,190900,307570410,5340,5340,5340,5340,0
20231030,190800,307570410,5340,5340,5340,5340,0
20231030,190700,307570410,5340,5340,5340,5340,0
20231030,190600,307570410,5340,5340,5340,5340,0
20231030,190500,307570410,5340,5340,5340,5340,0
20231030,190400,307570410,5340,5340,5340,5340,0
20231030,190300,307570410,5340,5340,5340,5340,1731
20231030,190200,307570410,5340,5340,5340,5340,0
20231030,190100,307570410,5340,5340,5340,5340,0
20231030,190000,307570410,5340,5340,5340,5340,0
20231030,185900,307570410,5340,5340,5340,5340,0
20231030,185800,307570410,5340,5340,5340,5340,0
20231030,185700,307570410,5340,5340,5340,5340,0
20231030,185600,307570410,5340,5340,5340,5340,0
20231030,185500,307570410,5340,5340,5340,5340,0
20231030,185400,307570410,5340,5340,5340,5340,0
20231030,185300,307570410,5340,5340,5340,5340,0
20231030,185200,307570410,5340,5340,5340,5340,0
20231030,185100,307570410,5340,5340,5340,5340,0
20231030,185000,307570410,5340,5340,5340,5340,0
20231030,184900,307570410,5340,5340,5340,5340,0
20231030,184800,307570410,5340,5340,5340,5340,0
20231030,184700,307570410,5340,5340,5340,5340,0
20231030,184600,307570410,5340,5340,5340,5340,0
20231030,184500,307570410,5340,5340,5340,5340,0
20231030,184400,307570410,5340,5340,5340,5340,0
20231030,184300,307570410,5340,5340,5340,5340,0
20231030,184200,307570410,5340,5340,5340,5340,0
20231030,184100,307570410,5340,5340,5340,5340,0
20231030,184000,307570410,5340,5340,5340,5340,0
20231030,183900,307570410,5340,5340,5340,5340,0
20231030,183800,307570410,5340,5340,5340,5340,0
20231030,183700,307570410,5340,5340,5340,5340,0
20231030,183600,307570410,5340,5340,5340,5340,0
20231030,183500,307570410,5340,5340,5340,5340,0
20231030,183400,307570410,5340,5340,5340,5340,0
20231030,183300,307570410,5340,5340,5340,5340,1731
20231030,183200,307570410,5340,5340,5340,5340,0
20231030,183100,307570410,5340,5340,5340,5340,0
20231030,183000,307570410,5340,5340,5340,5340,0
20231030,182900,307570410,5340,5340,5340,5340,0
20231030,182800,307570410,5340,5340,5340,5340,0
20231030,182700,307570410,5340,5340,5340,5340,0
20231030,182600,307570410,5340,5340,5340,5340,0
20231030,182500,307570410,5340,5340,5340,5340,0
20231030,182400,307570410,5340,5340,5340,5340,0
20231030,182300,307570410,5340,5340,5340,5340,0
20231030,182200,307570410,5340,5340,5340,5340,0
20231030,182100,307570410,5340,5340,5340,5340,0
20231030,182000,307570410,5340,5340,5340,5340,0
20231030,181900,307570410,5340,5340,5340,5340,0
20231030,181800,307570410,5340,5340,5340,5340,0
20231030,181700,307570410,5340,5340,5340,5340,0
20231030,181600,307570410,5340,5340,5340,5340,0
20231030,181500,307570410,5340,5340,5340,5340,0
20231030,181400,307570410,5340,5340,5340,5340,0
20231030,181300,307570410,5340,5340,5340,5340,0
20231030,181200,307570410,5340,5340,5340,5340,0
20231030,181100,307570410,5340,5340,5340,5340,0
20231030,181000,307570410,5340,5340,5340,5340,0
20231030,180900,307570410,5340,5340,5340,5340,0
20231030,180800,307570410,5340,5340,5340,5340,0
20231030,180700,307570410,5340,5340,5340,5340,0
20231030,180600,307570410,5340,5340,5340,5340,0
20231030,180500,307570410,5340,5340,5340,5340,0
20231030,180400,307570410,5340,5340,5340,5340,0
20231030,180300,307570410,5340,5340,5340,5340,1731
20231030,180200,307570410,5340,5340,5340,5340,0
20231030,180100,307570410,5340,5340,5340,5340,0
20231030,180000,307570410,5340,5340,5340,5340,0
20231030,175900,307570410,5340,5340,5340,5340,0
20231030,175800,307570410,5340,5340,5340,5340,0
20231030,175700,307570410,5340,5340,5340,5340,0
20231030,175600,307570410,5340,5340,5340,5340,0
20231030,175500,307570410,5340,5340,5340,5340,0
20231030,175400,307570410,5340,5340,5340,5340,0
20231030,175300,307570410,5340,5340,5340,5340,0
20231030,175200,307570410,5340,5340,5340,5340,0
20231030,175100,307570410,5340,5340,5340,5340,0
20231030,175000,307570410,5340,5340,5340,5340,0
20231030,174900,307570410,5340,5340,5340,5340,0
20231030,174800,307570410,5340,5340,5340,5340,0
20231030,174700,307570410,5340,5340,5340,5340,0
20231030,174600,307570410,5340,5340,5340,5340,0
20231030,174500,307570410,5340,5340,5340,5340,0
20231030,174400,307570410,5340,5340,5340,5340,0
20231030,174300,307570410,5340,5340,5340,5340,0
20231030,174200,307570410,5340,5340,5340,5340,0
20231030,174100,307570410,5340,5340,5340,5340,0
20231030,174000,307570410,5340,5340,5340,5340,0
20231030,173900,307570410,5340,5340,5340,5340,0
20231030,173800,307570410,5340,5340,5340,5340,0
20231030,173700,307570410,5340,5340,5340,5340,0
20231030,173600,307570410,5340,5340,5340,5340,0
20231030,173500,307570410,5340,5340,5340,5340,0
20231030,173400,307570410,5340,5340,5340,5340,0
20231030,173300,307570410,5340,5340,5340,5340,1731
20231030,173200,307570410,5340,5340,5340,5340,0
20231030,173100,307570410,5340,5340,5340,5340,0
20231030,173000,307570410,5340,5340,5340,5340,0
20231030,172900,307570410,5340,5340,5340,5340,0
20231030,172800,307570410,5340,5340,5340,5340,0
20231030,172700,307570410,5340,5340,5340,5340,0
20231030,172600,307570410,5340,5340,5340,5340,0
20231030,172500,307570410,5340,5340,5340,5340,0
20231030,172400,307570410,5340,5340,5340,5340,0
20231030,172300,307570410,5340,5340,5340,5340,0
20231030,172200,307570410,5340,5340,5340,5340,0
20231030,172100,307570410,5340,5340,5340,5340,0
20231030,172000,307570410,5340,5340,5340,5340,0
20231030,171900,307570410,5340,5340,5340,5340,0
20231030,171800,307570410,5340,5340,5340,5340,0
20231030,171700,307570410,5340,5340,5340,5340,0
20231030,171600,307570410,5340,5340,5340,5340,0
20231030,171500,307570410,5340,5340,5340,5340,0
20231030,171400,307570410,5340,5340,5340,5340,0
20231030,171300,307570410,5340,5340,5340,5340,0
20231030,171200,307570410,5340,5340,5340,5340,0
20231030,171100,307570410,5340,5340,5340,5340,0
20231030,171000,307570410,5340,5340,5340,5340,0
20231030,170900,307570410,5340,5340,5340,5340,0
20231030,170800,307570410,5340,5340,5340,5340,0
20231030,170700,307570410,5340,5340,5340,5340,0
20231030,170600,307570410,5340,5340,5340,5340,0
20231030,170500,307570410,5340,5340,5340,5340,0
20231030,170400,307570410,5340,5340,5340,5340,0
20231030,170300,307570410,5340,5340,5340,5340,1731
20231030,170200,307570410,5340,5340,5340,5340,0
20231030,170100,307570410,5340,5340,5340,5340,0
20231030,170000,307570410,5340,5340,5340,5340,0
20231030,165900,307570410,5340,5340,5340,5340,0
20231030,165800,307570410,5340,5340,5340,5340,0
20231030,165700,307570410,5340,5340,5340,5340,0
20231030,165600,307570410,5340,5340,5340,5340,0
20231030,165500,307570410,5340,5340,5340,5340,0
20231030,165400,307570410,5340,5340,5340,5340,0
20231030,165300,307570410,5340,5340,5340,5340,0
20231030,165200,307570410,5340,5340,5340,5340,0
20231030,165100,307570410,5340,5340,5340,5340,0
20231030,165000,307570410,5340,5340,5340,5340,0
20231030,164900,307570410,5340,5340,5340,5340,0
20231030,164800,307570410,5340,5340,5340,5340,0
20231030,164700,307570410,5340,5340,5340,5340,0
20231030,164600,307570410,5340,5340,5340,5340,0
20231030,164500,307570410,5340,5340,5340,5340,0
20231030,164400,307570410,5340,5340,5340,5340,0
20231030,164300,307570410,5340,5340,5340,5340,0
20231030,164200,307570410,5340,5340,5340,5340,0
20231030,164100,307570410,5340,5340,5340,5340,0
20231030,164000,307570410,5340,5340,5340,5340,0
20231030,163900,307570410,5340,5340,5340,5340,0
20231030,163800,307570410,5340,5340,5340,5340,0
20231030,163700,307570410,5340,5340,5340,5340,0
20231030,163600,307570410,5340,5340,5340,5340,0
20231030,163500,307570410,5340,5340,5340,5340,0
20231030,163400,307570410,5340,5340,5340,5340,0
20231030,163300,307570410,5340,5340,5340,5340,1731
20231030,163200,307570410,5340,5340,5340,5340,0
20231030,163100,307570410,5340,5340,5340,5340,0
20231030,163000,307570410,5340,5340,5340,5340,0
20231030,162900,307570410,5340,5340,5340,5340,0
20231030,162800,307570410,5340,5340,5340,5340,0
20231030,162700,307570410,5340,5340,5340,5340,0
20231030,162600,307570410,5340,5340,5340,5340,0
20231030,162500,307570410,5340,5340,5340,5340,0
20231030,162400,307570410,5340,5340,5340,5340,0
20231030,162300,307570410,5340,5340,5340,5340,0
20231030,162200,307570410,5340,5340,5340,5340,0
20231030,162100,307570410,5340,5340,5340,5340,0
20231030,162000,307570410,5340,5340,5340,5340,0
20231030,161900,307570410,5340,5340,5340,5340,0
20231030,161800,307570410,5340,5340,5340,5340,0
20231030,161700,307570410,5340,5340,5340,5340,0
20231030,161600,307570410,5340,5340,5340,5340,0
20231030,161500,307570410,5340,5340,5340,5340,0
20231030,161400,307570410,5340,5340,5340,5340,0
20231030,161300,307570410,5340,5340,5340,5340,0
20231030,161200,307570410,5340,5340,5340,5340,0
20231030,161100,307570410,5340,5340,5340,5340,0
20231030,161000,307570410,5340,5340,5340,5340,0
20231030,160900,307570410,5340,5340,5340,5340,0
20231030,160800,307570410,5340,5340,5340,5340,0
20231030,160700,307570410,5340,5340,5340,5340,0
20231030,160600,307570410,5340,5340,5340,5340,0
20231030,160500,307570410,5340,5340,5340,5340,0
20231030,160400,307570410,5340,5340,5340,5340,0
20231030,160300,307570410,5340,5340,5340,5340,1731
20231030,160200,307570410,5340,5340,5340,5340,0
20231030,160100,307570410,5340,5340,5340,5340,0
20231030,160000,307570410,5340,5340,5340,5340,0
20231030,155900,307570410,5340,5340,5340,5340,0
20231030,155800,307570410,5340,5340,5340,5340,0
20231030,155700,307570410,5340,5340,5340,5340,0
20231030,155600,307570410,5340,5340,5340,5340,0
20231030,155500,307570410,5340,5340,5340,5340,0
20231030,155400,307570410,5340,5340,5340,5340,0
20231030,155300,307570410,5340,5340,5340,5340,0
20231030,155200,307570410,5340,5340,5340,5340,0
20231030,155100,307570410,5340,5340,5340,5340,0
20231030,155000,307570410,5340,5340,5340,5340,0
20231030,154900,307570410,5340,5340,5340,5340,0
20231030,154800,307570410,5340,5340,5340,5340,0
20231030,154700,307570410,5340,5340,5340,5340,0
20231030,154600,307570410,5340,5340,5340,5340,0
20231030,154500,307570410,5340,5340,5340,5340,0
20231030,154400,307570410,5340,5340,5340,5340,0
20231030,154300,307570410,5340,5340,5340,5340,0
20231030,154200,307570410,5340,5340,5340,5340,0
20231030,154100,307570410,5340,5340,5340,5340,0
20231030,154000,307570410,5340,5340,5340,5340,0
20231030,153900,307570410,5340,5340,5340,5340,0
20231030,153800,307570410,5340,5340,5340,5340,0
20231030,153700,307570410,5340,5340,5340,5340,0
20231030,153600,307570410,5340,5340,5340,5340,0
20231030,153500,307570410,5340,5340,5340,5340,0
20231030,153400,307570410,5340,5340,5340,5340,0
20231030,153300,307570410,5340,5340,5340,5340,1731
20231030,153200,307570410,5340,5340,5340,5340,0
20231030,153100,307570410,5340,5340,5340,5340,0
20231030,153000,307570410,5340,5340,5340,5340,1731
20231030,152900,298326870,5350,5350,5350,5350,0
20231030,152800,298326870,5350,5350,5350,5350,0
20231030,152700,298326870,5350,5350,5350,5350,0
20231030,152600,298326870,5350,5350,5350,5350,0
20231030,152500,298326870,5350,5350,5350,5350,0
20231030,152400,298326870,5350,5350,5350,5350,0
20231030,152300,298326870,5350,5350,5350,5350,0
20231030,152200,298326870,5350,5350,5350,5350,0
20231030,152100,298326870,5350,5350,5350,5350,0
20231030,152000,298326870,5350,5350,5350,5350,0
20231030,151900,298326870,5350,5350,5390,5350,580
20231030,151800,295218510,5350,5380,5380,5350,410
20231030,151700,293019390,5380,5380,5380,5380,0
20231030,151600,293019390,5380,5380,5380,5380,0
20231030,151500,293019390,5380,5370,5380,5370,1100
20231030,151400,287111390,5370,5370,5370,5370,46
20231030,151300,286864370,5370,5370,5370,5370,46
20231030,151200,286617350,5370,5370,5370,5370,0
20231030,151100,286617350,5370,5370,5370,5370,590
20231030,151000,283449050,5380,5380,5380,5380,70
20231030,150900,283072450,5390,5390,5390,5390,0
20231030,150800,283072450,5390,5380,5390,5380,20
20231030,150700,282964750,5380,5390,5390,5380,40
20231030,150600,282749350,5370,5390,5400,5370,40
20231030,150500,282534140,5370,5390,5400,5370,40
20231030,150400,282318570,5390,5390,5390,5390,5
20231030,150300,282291620,5380,5370,5380,5370,322
20231030,150200,280560030,5360,5360,5360,5360,53
20231030,150100,280275950,5370,5380,5380,5370,63
20231030,150000,279937610,5390,5390,5390,5390,5
20231030,145900,279910660,5390,5390,5390,5390,0
20231030,145800,279910660,5390,5390,5390,5390,0
20231030,145700,279910660,5390,5390,5390,5390,0
20231030,145600,279910660,5390,5390,5390,5390,0
20231030,145500,279910660,5390,5390,5390,5390,0
20231030,145400,279910660,5390,5390,5390,5390,214
20231030,145300,278757200,5390,5390,5390,5390,127
20231030,145200,278072670,5390,5390,5390,5390,27
20231030,145100,277927140,5390,5390,5390,5390,0
20231030,145000,277927140,5390,5390,5390,5390,0
20231030,144900,277927140,5390,5400,5400,5390,6
20231030,144800,277894790,5400,5400,5400,5400,4
20231030,144700,277873190,5400,5400,5400,5400,0
20231030,144600,277873190,5400,5400,5400,5400,490
20231030,144500,275227190,5400,5400,5400,5400,0
20231030,144400,275227190,5400,5400,5400,5400,0
20231030,144300,275227190,5400,5400,5400,5400,10
20231030,144200,275173190,5400,5400,5400,5400,110
20231030,144100,274579190,5400,5410,5410,5400,37
20231030,144000,274379380,5420,5420,5420,5420,0
20231030,143900,274379380,5420,5420,5420,5420,1
20231030,143800,274373960,5410,5410,5410,5410,0
20231030,143700,274373960,5410,5410,5410,5410,0
20231030,143600,274373960,5410,5410,5410,5410,325
20231030,143500,272615710,5400,5400,5400,5400,0
20231030,143400,272615710,5400,5390,5400,5390,460
20231030,143300,270134510,5380,5380,5380,5380,112
20231030,143200,269531950,5380,5380,5380,5380,0
20231030,143100,269531950,5380,5370,5380,5370,60
20231030,143000,269209170,5360,5370,5370,5360,386
20231030,142900,267140030,5370,5340,5370,5340,591
20231030,142800,263982550,5340,5350,5350,5340,200
20231030,142700,262914400,5340,5370,5370,5340,978
20231030,142600,257685930,5400,5400,5400,5400,0
20231030,142500,257685930,5400,5400,5400,5400,0
20231030,142400,257685930,5400,5370,5400,5360,341
20231030,142300,255857920,5420,5420,5420,5350,553
20231030,142200,252889240,5420,5420,5420,5420,56
20231030,142100,252585720,5420,5420,5420,5420,16
20231030,142000,252499000,5420,5420,5420,5420,22
20231030,141900,252379760,5420,5420,5420,5420,82
20231030,141800,251935320,5420,5410,5420,5410,8
20231030,141700,251892030,5420,5420,5420,5420,1
20231030,141600,251886610,5410,5410,5410,5410,0
20231030,141500,251886610,5410,5410,5410,5410,0
20231030,141400,251886610,5410,5410,5410,5410,0
20231030,141300,251886610,5410,5410,5410,5410,0
20231030,141200,251886610,5410,5410,5410,5410,3
20231030,141100,251870380,5410,5410,5410,5410,0
20231030,141000,251870380,5410,5400,5410,5400,28
20231030,140900,251719080,5390,5390,5390,5390,0
20231030,140800,251719080,5390,5370,5390,5370,21
20231030,140700,251605910,5370,5370,5370,5370,0
20231030,140600,251605910,5370,5400,5400,5360,1099
20231030,140500,245686540,5430,5430,5430,5430,0
20231030,140400,245686540,5430,5430,5430,5430,78
20231030,140300,245263000,5430,5440,5440,5430,122
20231030,140200,244599540,5390,5390,5390,5390,0
20231030,140100,244599540,5390,5390,5390,5390,0
20231030,140000,244599540,5390,5420,5420,5390,1182
20231030,135900,238215950,5410,5420,5420,5410,1004
20231030,135800,232781570,5450,5450,5450,5450,100
20231030,135700,232236570,5420,5400,5450,5400,471
20231030,135600,229683370,5390,5420,5420,5380,403
20231030,135500,227506730,5460,5440,5460,5420,1065
20231030,135400,221713410,5440,5460,5470,5440,314
20231030,135300,219997380,5470,5480,5570,5460,3728
20231030,135200,199550780,5480,5480,5550,5480,1420
20231030,135100,191714800,5490,5620,5620,5490,4661
20231030,135000,165961450,5570,5500,5690,5500,9159
20231030,134900,115048710,5500,5390,5500,5390,5521
20231030,134800,84895390,5390,5390,5390,5390,0
20231030,134700,84895390,5390,5390,5390,5390,0
20231030,134600,84895390,5390,5390,5390,5390,0
20231030,134500,84895390,5390,5390,5390,5390,0
20231030,134400,84895390,5390,5390,5390,5390,119
20231030,134300,84253980,5340,5340,5340,5340,0
20231030,134200,84253980,5340,5350,5350,5340,1000
20231030,134100,78909040,5360,5360,5360,5360,0
20231030,134000,78909040,5360,5360,5360,5360,538
20231030,133900,76025360,5390,5390,5390,5390,0
20231030,133800,76025360,5390,5390,5390,5390,0
20231030,133700,76025360,5390,5390,5390,5390,0
20231030,133600,76025360,5390,5390,5390,5390,196
20231030,133500,74968920,5390,5390,5390,5390,0
20231030,133400,74968920,5390,5390,5390,5390,0
20231030,133300,74968920,5390,5390,5390,5390,0
20231030,133200,74968920,5390,5390,5390,5390,0
20231030,133100,74968920,5390,5390,5390,5390,0
20231030,133000,74968920,5390,5390,5390,5390,0
20231030,132900,74968920,5390,5410,5410,5390,500
20231030,132800,72272130,5420,5420,5420,5420,98
20231030,132700,71740970,5420,5420,5420,5420,0
20231030,132600,71740970,5420,5420,5420,5420,5
20231030,132500,71713870,5420,5420,5420,5420,266
20231030,132400,70272150,5420,5400,5420,5400,127
20231030,132300,69584810,5390,5390,5390,5390,11
20231030,132200,69525520,5390,5390,5390,5390,0
20231030,132100,69525520,5390,5390,5390,5390,925
20231030,132000,64539770,5380,5380,5380,5380,546
20231030,131900,61602290,5370,5410,5410,5370,546
20231030,131800,58668430,5420,5390,5460,5370,7455
20231030,131700,18153990,5400,5400,5400,5400,0
20231030,131600,18153990,5400,5400,5400,5400,0
20231030,131500,18153990,5400,5400,5400,5400,0
20231030,131400,18153990,5400,5400,5400,5400,0
20231030,131300,18153990,5400,5400,5400,5400,0
20231030,131200,18153990,5400,5400,5400,5400,0
20231030,131100,18153990,5400,5400,5400,5400,1
20231030,131000,18148590,5380,5380,5380,5380,0
20231030,130900,18148590,5380,5380,5380,5380,0
20231030,130800,18148590,5380,5380,5380,5380,0
20231030,130700,18148590,5380,5380,5380,5380,0
20231030,130600,18148590,5380,5380,5380,5380,15
20231030,130500,18067890,5400,5400,5400,5400,0
20231030,130400,18067890,5400,5400,5400,5400,0
20231030,130300,18067890,5400,5400,5400,5400,0
20231030,130200,18067890,5400,5400,5400,5400,0
20231030,130100,18067890,5400,5400,5400,5400,1
20231030,130000,18062490,5400,5400,5400,5400,0
20231030,125900,18062490,5400,5400,5400,5400,0
20231030,125800,18062490,5400,5400,5400,5400,0
20231030,125700,18062490,5400,5400,5400,5400,0
20231030,125600,18062490,5400,5400,5400,5400,0
20231030,125500,18062490,5400,5400,5400,5400,0
20231030,125400,18062490,5400,5400,5400,5400,0
20231030,125300,18062490,5400,5400,5400,5400,102
20231030,125200,17511690,5400,5400,5400,5400,1
20231030,125100,17506290,5400,5400,5400,5400,0
20231030,125000,17506290,5400,5400,5400,5400,0
20231030,124900,17506290,5400,5400,5400,5400,0
20231030,124800,17506290,5400,5400,5400,5400,0
20231030,124700,17506290,5400,5390,5400,5390,50
20231030,124600,17236630,5360,5360,5360,5360,2
20231030,124500,17225910,5370,5370,5370,5370,0
20231030,124400,17225910,5370,5370,5370,5370,0
20231030,124300,17225910,5370,5370,5370,5370,0
20231030,124200,17225910,5370,5370,5370,5370,0
20231030,124100,17225910,5370,5370,5370,5370,0
20231030,124000,17225910,5370,5370,5370,5370,100
20231030,123900,16688910,5360,5360,5360,5360,0
20231030,123800,16688910,5360,5360,5360,5360,0
20231030,123700,16688910,5360,5360,5360,5360,0
20231030,123600,16688910,5360,5360,5360,5360,0
20231030,123500,16688910,5360,5360,5360,5360,0
20231030,123400,16688910,5360,5360,5360,5360,200
20231030,123300,15616910,5360,5360,5360,5360,0
20231030,123200,15616910,5360,5360,5360,5360,0
20231030,123100,15616910,5360,5360,5360,5360,0
20231030,123000,15616910,5360,5360,5360,5360,0
20231030,122900,15616910,5360,5360,5360,5360,0
20231030,122800,15616910,5360,5360,5360,5360,0
20231030,122700,15616910,5360,5360,5360,5360,0
20231030,122600,15616910,5360,5360,5360,5360,0
20231030,122500,15616910,5360,5360,5360,5360,0
20231030,122400,15616910,5360,5360,5360,5360,0
20231030,122300,15616910,5360,5360,5360,5360,0
20231030,122200,15616910,5360,5360,5360,5360,0
20231030,122100,15616910,5360,5360,5360,5360,19
20231030,122000,15515070,5360,5360,5360,5360,0
20231030,121900,15515070,5360,5360,5360,5360,0
20231030,121800,15515070,5360,5360,5360,5360,0
20231030,121700,15515070,5360,5360,5360,5360,0
20231030,121600,15515070,5360,5360,5360,5360,11
20231030,121500,15456110,5360,5360,5360,5360,0
20231030,121400,15456110,5360,5360,5360,5360,0
20231030,121300,15456110,5360,5360,5360,5360,0
20231030,121200,15456110,5360,5360,5360,5360,0
20231030,121100,15456110,5360,5360,5360,5360,0
20231030,121000,15456110,5360,5360,5360,5360,0
20231030,120900,15456110,5360,5360,5360,5360,0
20231030,120800,15456110,5360,5360,5360,5360,0
20231030,120700,15456110,5360,5360,5360,5360,0
20231030,120600,15456110,5360,5360,5360,5360,0
20231030,120500,15456110,5360,5360,5360,5360,0
20231030,120400,15456110,5360,5360,5360,5360,0
20231030,120300,15456110,5360,5360,5360,5360,0
20231030,120200,15456110,5360,5360,5360,5360,0
20231030,120100,15456110,5360,5360,5360,5360,0
20231030,120000,15456110,5360,5360,5360,5360,0
20231030,115900,15456110,5360,5360,5360,5360,0
20231030,115800,15456110,5360,5360,5360,5360,50
20231030,115700,15188110,5350,5350,5350,5350,0
20231030,115600,15188110,5350,5350,5350,5350,0
20231030,115500,15188110,5350,5370,5370,5350,321
20231030,115400,13468320,5370,5370,5370,5370,30
20231030,115300,13307220,5430,5430,5430,5430,0
20231030,115200,13307220,5430,5430,5430,5430,0
20231030,115100,13307220,5430,5430,5430,5430,0
20231030,115000,13307220,5430,5430,5430,5430,3
20231030,114900,13290930,5430,5430,5430,5430,0
20231030,114800,13290930,5430,5430,5430,5430,0
20231030,114700,13290930,5430,5430,5430,5430,0
20231030,114600,13290930,5430,5430,5430,5430,0
20231030,114500,13290930,5430,5420,5430,5420,150
20231030,114400,12476470,5430,5410,5430,5410,500
20231030,114300,9765730,5410,5380,5410,5380,500
20231030,114200,7066190,5380,5380,5380,5380,0
20231030,114100,7066190,5380,5380,5380,5380,0
20231030,114000,7066190,5380,5380,5380,5380,0
20231030,113900,7066190,5380,5380,5380,5380,100
20231030,113800,6528190,5340,5340,5340,5340,20
20231030,113700,6421390,5380,5340,5380,5340,58
20231030,113600,6111350,5380,5380,5380,5380,3
20231030,113500,6095210,5380,5380,5380,5380,0
20231030,113400,6095210,5380,5380,5380,5380,0
20231030,113300,6095210,5380,5380,5380,5380,0
20231030,113200,6095210,5380,5380,5380,5380,0
20231030,113100,6095210,5380,5380,5380,5380,35
20231030,113000,5906910,5380,5380,5380,5380,0
20231030,112900,5906910,5380,5380,5380,5380,0
20231030,112800,5906910,5380,5380,5380,5380,0
20231030,112700,5906910,5380,5380,5380,5380,0
20231030,112600,5906910,5380,5380,5380,5380,0
20231030,112500,5906910,5380,5380,5380,5380,0
20231030,112400,5906910,5380,5380,5380,5380,0
20231030,112300,5906910,5380,5380,5380,5380,0
20231030,112200,5906910,5380,5380,5380,5380,0
20231030,112100,5906910,5380,5380,5380,5380,3
20231030,112000,5890770,5380,5380,5380,5380,5
20231030,111900,5863870,5380,5380,5380,5380,0
20231030,111800,5863870,5380,5380,5380,5380,5
20231030,111700,5836970,5380,5380,5380,5380,16
20231030,111600,5750890,5400,5380,5400,5380,3
20231030,111500,5734730,5380,5380,5380,5380,0
20231030,111400,5734730,5380,5380,5380,5380,0
20231030,111300,5734730,5380,5380,5380,5380,0
20231030,111200,5734730,5380,5380,5380,5380,0
20231030,111100,5734730,5380,5380,5380,5380,0
20231030,111000,5734730,5380,5380,5380,5380,0
20231030,110900,5734730,5380,5380,5380,5380,0
20231030,110800,5734730,5380,5380,5380,5380,0
20231030,110700,5734730,5380,5380,5380,5380,0
20231030,110600,5734730,5380,5380,5380,5380,0
20231030,110500,5734730,5380,5380,5380,5380,0
20231030,110400,5734730,5380,5380,5380,5380,13
20231030,110300,5664790,5380,5380,5380,5380,0
20231030,110200,5664790,5380,5380,5380,5380,0
20231030,110100,5664790,5380,5380,5380,5380,0
20231030,110000,5664790,5380,5380,5380,5380,0
20231030,105900,5664790,5380,5380,5380,5380,0
20231030,105800,5664790,5380,5380,5380,5380,0
20231030,105700,5664790,5380,5380,5380,5380,0
20231030,105600,5664790,5380,5380,5380,5380,23
20231030,105500,5541050,5380,5380,5380,5380,0
20231030,105400,5541050,5380,5380,5380,5380,55
20231030,105300,5245150,5370,5370,5370,5370,0
20231030,105200,5245150,5370,5370,5370,5370,0
20231030,105100,5245150,5370,5370,5370,5370,0
20231030,105000,5245150,5370,5370,5370,5370,0
20231030,104900,5245150,5370,5370,5370,5370,0
20231030,104800,5245150,5370,5370,5370,5370,0
20231030,104700,5245150,5370,5370,5370,5370,1
20231030,104600,5239780,5370,5370,5370,5370,0
20231030,104500,5239780,5370,5370,5370,5370,0
20231030,104400,5239780,5370,5370,5370,5370,0
20231030,104300,5239780,5370,5370,5370,5370,0
20231030,104200,5239780,5370,5370,5370,5370,0
20231030,104100,5239780,5370,5370,5370,5370,0
20231030,104000,5239780,5370,5370,5370,5370,1
20231030,103900,5234410,5340,5340,5340,5340,0
20231030,103800,5234410,5340,5340,5340,5340,0
20231030,103700,5234410,5340,5340,5340,5340,0
20231030,103600,5234410,5340,5340,5340,5340,0
20231030,103500,5234410,5340,5340,5340,5340,0
20231030,103400,5234410,5340,5340,5340,5340,0
20231030,103300,5234410,5340,5340,5340,5340,0
20231030,103200,5234410,5340,5340,5340,5340,0
20231030,103100,5234410,5340,5340,5340,5340,0
20231030,103000,5234410,5340,5340,5340,5340,0
20231030,102900,5234410,5340,5340,5340,5340,0
20231030,102800,5234410,5340,5340,5340,5340,318
20231030,102700,3536290,5340,5340,5340,5340,0
20231030,102600,3536290,5340,5340,5340,5340,0
20231030,102500,3536290,5340,5340,5340,5340,10
20231030,102400,3482890,5340,5340,5340,5340,44
20231030,102300,3247930,5350,5350,5350,5350,6
20231030,102200,3215830,5370,5370,5370,5370,0
20231030,102100,3215830,5370,5370,5370,5370,0
20231030,102000,3215830,5370,5370,5370,5370,0
20231030,101900,3215830,5370,5370,5370,5370,0
20231030,101800,3215830,5370,5370,5370,5370,0
20231030,101700,3215830,5370,5370,5370,5370,0
20231030,101600,3215830,5370,5370,5370,5370,0
20231030,101500,3215830,5370,5370,5370,5370,15
20231030,101400,3135280,5380,5380,5380,5380,0
20231030,101300,3135280,5380,5380,5380,5380,0
20231030,101200,3135280,5380,5380,5380,5380,0
20231030,101100,3135280,5380,5380,5380,5380,0
20231030,101000,3135280,5380,5380,5380,5380,0
20231030,100900,3135280,5380,5380,5380,5380,0
20231030,100800,3135280,5380,5380,5380,5380,0
20231030,100700,3135280,5380,5380,5380,5380,0
20231030,100600,3135280,5380,5380,5380,5380,0
20231030,100500,3135280,5380,5380,5380,5380,0
20231030,100400,3135280,5380,5380,5380,5380,0
20231030,100300,3135280,5380,5380,5380,5380,0
20231030,100200,3135280,5380,5380,5380,5380,0
20231030,100100,3135280,5380,5380,5380,5380,0
20231030,100000,3135280,5380,5380,5380,5380,0
20231030,095900,3135280,5380,5380,5380,5380,0
20231030,095800,3135280,5380,5380,5380,5380,0
20231030,095700,3135280,5380,5380,5380,5380,0
20231030,095600,3135280,5380,5380,5380,5380,0
20231030,095500,3135280,5380,5380,5380,5380,1
20231030,095400,3129900,5380,5380,5380,5380,10
20231030,095300,3076100,5320,5320,5320,5320,0
20231030,095200,3076100,5320,5320,5320,5320,0
20231030,095100,3076100,5320,5320,5320,5320,0
20231030,095000,3076100,5320,5320,5320,5320,0
20231030,094900,3076100,5320,5320,5320,5320,0
20231030,094800,3076100,5320,5320,5320,5320,0
20231030,094700,3076100,5320,5320,5320,5320,0
20231030,094600,3076100,5320,5320,5320,5320,2
20231030,094500,3065460,5380,5380,5380,5380,0
20231030,094400,3065460,5380,5380,5380,5380,0
20231030,094300,3065460,5380,5380,5380,5380,0
20231030,094200,3065460,5380,5380,5380,5380,0
20231030,094100,3065460,5380,5380,5380,5380,0
20231030,094000,3065460,5380,5380,5380,5380,0
20231030,093900,3065460,5380,5380,5380,5380,0
20231030,093800,3065460,5380,5380,5380,5380,0
20231030,093700,3065460,5380,5380,5380,5380,1
20231030,093600,3060080,5320,5320,5320,5320,0
20231030,093500,3060080,5320,5330,5330,5320,27
20231030,093400,2916300,5410,5410,5410,5410,0
20231030,093300,2916300,5410,5410,5410,5410,0
20231030,093200,2916300,5410,5330,5410,5330,16
20231030,093100,2830160,5290,5290,5290,5290,0
20231030,093000,2830160,5290,5290,5290,5290,0
20231030,092900,2830160,5290,5370,5370,5290,96
20231030,092800,2319840,5370,5370,5370,5370,8
20231030,092700,2276880,5370,5370,5370,5370,10
20231030,092600,2223180,5370,5370,5370,5370,0
20231030,092500,2223180,5370,5370,5370,5370,0
20231030,092400,2223180,5370,5370,5370,5370,0
20231030,092300,2223180,5370,5370,5370,5370,180
20231030,092200,1256580,5370,5370,5370,5370,0
20231030,092100,1256580,5370,5370,5370,5370,0
20231030,092000,1256580,5370,5370,5370,5370,0
20231030,091900,1256580,5370,5370,5370,5370,0
20231030,091800,1256580,5370,5370,5370,5370,0
20231030,091700,1256580,5370,5370,5370,5370,0
20231030,091600,1256580,5370,5370,5370,5370,0
20231030,091500,1256580,5370,5370,5370,5370,0
20231030,091400,1256580,5370,5370,5370,5370,0
20231030,091300,1256580,5370,5370,5370,5370,0
20231030,091200,1256580,5370,5370,5370,5370,0
20231030,091100,1256580,5370,5370,5370,5370,0
20231030,091000,1256580,5370,5370,5370,5370,0
20231030,090900,1256580,5370,5370,5370,5370,0
20231030,090800,1256580,5370,5370,5370,5370,1
20231030,090700,1251210,5370,5370,5370,5370,0
20231030,090600,1251210,5370,5370,5370,5370,0
20231030,090500,1251210,5370,5370,5370,5370,0
20231030,090400,1251210,5370,5370,5370,5370,0
20231030,090300,1251210,5370,5370,5370,5370,0
20231030,090200,1251210,5370,5370,5370,5370,0
20231030,090100,1251210,5370,5370,5370,5370,233
20231030,090000,0,5380,5380,5380,5380,0