KissMeData/060370/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,194300,1806361780,14930,14930,14930,14930,8331
20241030,194200,1806361780,14930,14930,14930,14930,0
20241030,194100,1806361780,14930,14930,14930,14930,0
20241030,194000,1806361780,14930,14930,14930,14930,0
20241030,193900,1806361780,14930,14930,14930,14930,0
20241030,193800,1806361780,14930,14930,14930,14930,0
20241030,193700,1806361780,14930,14930,14930,14930,0
20241030,193600,1806361780,14930,14930,14930,14930,0
20241030,193500,1806361780,14930,14930,14930,14930,0
20241030,193400,1806361780,14930,14930,14930,14930,0
20241030,193300,1806361780,14930,14930,14930,14930,0
20241030,193200,1806361780,14930,14930,14930,14930,0
20241030,193100,1806361780,14930,14930,14930,14930,0
20241030,193000,1806361780,14930,14930,14930,14930,0
20241030,192900,1806361780,14930,14930,14930,14930,0
20241030,192800,1806361780,14930,14930,14930,14930,0
20241030,192700,1806361780,14930,14930,14930,14930,0
20241030,192600,1806361780,14930,14930,14930,14930,0
20241030,192500,1806361780,14930,14930,14930,14930,0
20241030,192400,1806361780,14930,14930,14930,14930,0
20241030,192300,1806361780,14930,14930,14930,14930,0
20241030,192200,1806361780,14930,14930,14930,14930,0
20241030,192100,1806361780,14930,14930,14930,14930,0
20241030,192000,1806361780,14930,14930,14930,14930,0
20241030,191900,1806361780,14930,14930,14930,14930,0
20241030,191800,1806361780,14930,14930,14930,14930,0
20241030,191700,1806361780,14930,14930,14930,14930,0
20241030,191600,1806361780,14930,14930,14930,14930,0
20241030,191500,1806361780,14930,14930,14930,14930,0
20241030,191400,1806361780,14930,14930,14930,14930,0
20241030,191300,1806361780,14930,14930,14930,14930,8331
20241030,191200,1806361780,14930,14930,14930,14930,0
20241030,191100,1806361780,14930,14930,14930,14930,0
20241030,191000,1806361780,14930,14930,14930,14930,0
20241030,190900,1806361780,14930,14930,14930,14930,0
20241030,190800,1806361780,14930,14930,14930,14930,0
20241030,190700,1806361780,14930,14930,14930,14930,0
20241030,190600,1806361780,14930,14930,14930,14930,0
20241030,190500,1806361780,14930,14930,14930,14930,0
20241030,190400,1806361780,14930,14930,14930,14930,0
20241030,190300,1806361780,14930,14930,14930,14930,0
20241030,190200,1806361780,14930,14930,14930,14930,0
20241030,190100,1806361780,14930,14930,14930,14930,0
20241030,190000,1806361780,14930,14930,14930,14930,0
20241030,185900,1806361780,14930,14930,14930,14930,0
20241030,185800,1806361780,14930,14930,14930,14930,0
20241030,185700,1806361780,14930,14930,14930,14930,0
20241030,185600,1806361780,14930,14930,14930,14930,0
20241030,185500,1806361780,14930,14930,14930,14930,0
20241030,185400,1806361780,14930,14930,14930,14930,0
20241030,185300,1806361780,14930,14930,14930,14930,0
20241030,185200,1806361780,14930,14930,14930,14930,0
20241030,185100,1806361780,14930,14930,14930,14930,0
20241030,185000,1806361780,14930,14930,14930,14930,0
20241030,184900,1806361780,14930,14930,14930,14930,0
20241030,184800,1806361780,14930,14930,14930,14930,0
20241030,184700,1806361780,14930,14930,14930,14930,0
20241030,184600,1806361780,14930,14930,14930,14930,0
20241030,184500,1806361780,14930,14930,14930,14930,0
20241030,184400,1806361780,14930,14930,14930,14930,0
20241030,184300,1806361780,14930,14930,14930,14930,8331
20241030,184200,1806361780,14930,14930,14930,14930,0
20241030,184100,1806361780,14930,14930,14930,14930,0
20241030,184000,1806361780,14930,14930,14930,14930,0
20241030,183900,1806361780,14930,14930,14930,14930,0
20241030,183800,1806361780,14930,14930,14930,14930,0
20241030,183700,1806361780,14930,14930,14930,14930,0
20241030,183600,1806361780,14930,14930,14930,14930,0
20241030,183500,1806361780,14930,14930,14930,14930,0
20241030,183400,1806361780,14930,14930,14930,14930,0
20241030,183300,1806361780,14930,14930,14930,14930,0
20241030,183200,1806361780,14930,14930,14930,14930,0
20241030,183100,1806361780,14930,14930,14930,14930,0
20241030,183000,1806361780,14930,14930,14930,14930,0
20241030,182900,1806361780,14930,14930,14930,14930,0
20241030,182800,1806361780,14930,14930,14930,14930,0
20241030,182700,1806361780,14930,14930,14930,14930,0
20241030,182600,1806361780,14930,14930,14930,14930,0
20241030,182500,1806361780,14930,14930,14930,14930,0
20241030,182400,1806361780,14930,14930,14930,14930,0
20241030,182300,1806361780,14930,14930,14930,14930,0
20241030,182200,1806361780,14930,14930,14930,14930,0
20241030,182100,1806361780,14930,14930,14930,14930,0
20241030,182000,1806361780,14930,14930,14930,14930,0
20241030,181900,1806361780,14930,14930,14930,14930,0
20241030,181800,1806361780,14930,14930,14930,14930,0
20241030,181700,1806361780,14930,14930,14930,14930,0
20241030,181600,1806361780,14930,14930,14930,14930,0
20241030,181500,1806361780,14930,14930,14930,14930,0
20241030,181400,1806361780,14930,14930,14930,14930,0
20241030,181300,1806361780,14930,14930,14930,14930,8331
20241030,181200,1806361780,14930,14930,14930,14930,0
20241030,181100,1806361780,14930,14930,14930,14930,0
20241030,181000,1806361780,14930,14930,14930,14930,0
20241030,180900,1806361780,14930,14930,14930,14930,0
20241030,180800,1806361780,14930,14930,14930,14930,0
20241030,180700,1806361780,14930,14930,14930,14930,0
20241030,180600,1806361780,14930,14930,14930,14930,0
20241030,180500,1806361780,14930,14930,14930,14930,0
20241030,180400,1806361780,14930,14930,14930,14930,0
20241030,180300,1806361780,14930,14930,14930,14930,0
20241030,180200,1806361780,14930,14930,14930,14930,0
20241030,180100,1806361780,14930,14930,14930,14930,0
20241030,180000,1806361780,14930,14930,14930,14930,0
20241030,175900,1806361780,14930,14930,14930,14930,0
20241030,175800,1806361780,14930,14930,14930,14930,0
20241030,175700,1806361780,14930,14930,14930,14930,0
20241030,175600,1806361780,14930,14930,14930,14930,0
20241030,175500,1806361780,14930,14930,14930,14930,0
20241030,175400,1806361780,14930,14930,14930,14930,0
20241030,175300,1806361780,14930,14930,14930,14930,0
20241030,175200,1806361780,14930,14930,14930,14930,0
20241030,175100,1806361780,14930,14930,14930,14930,0
20241030,175000,1806361780,14930,14930,14930,14930,0
20241030,174900,1806361780,14930,14930,14930,14930,0
20241030,174800,1806361780,14930,14930,14930,14930,0
20241030,174700,1806361780,14930,14930,14930,14930,0
20241030,174600,1806361780,14930,14930,14930,14930,0
20241030,174500,1806361780,14930,14930,14930,14930,0
20241030,174400,1806361780,14930,14930,14930,14930,0
20241030,174300,1806361780,14930,14930,14930,14930,8331
20241030,174200,1806361780,14930,14930,14930,14930,0
20241030,174100,1806361780,14930,14930,14930,14930,0
20241030,174000,1806361780,14930,14930,14930,14930,0
20241030,173900,1806361780,14930,14930,14930,14930,0
20241030,173800,1806361780,14930,14930,14930,14930,0
20241030,173700,1806361780,14930,14930,14930,14930,0
20241030,173600,1806361780,14930,14930,14930,14930,0
20241030,173500,1806361780,14930,14930,14930,14930,0
20241030,173400,1806361780,14930,14930,14930,14930,0
20241030,173300,1806361780,14930,14930,14930,14930,0
20241030,173200,1806361780,14930,14930,14930,14930,0
20241030,173100,1806361780,14930,14930,14930,14930,0
20241030,173000,1806361780,14930,14930,14930,14930,0
20241030,172900,1806361780,14930,14930,14930,14930,0
20241030,172800,1806361780,14930,14930,14930,14930,0
20241030,172700,1806361780,14930,14930,14930,14930,0
20241030,172600,1806361780,14930,14930,14930,14930,0
20241030,172500,1806361780,14930,14930,14930,14930,0
20241030,172400,1806361780,14930,14930,14930,14930,0
20241030,172300,1806361780,14930,14930,14930,14930,0
20241030,172200,1806361780,14930,14930,14930,14930,0
20241030,172100,1806361780,14930,14930,14930,14930,0
20241030,172000,1806361780,14930,14930,14930,14930,0
20241030,171900,1806361780,14930,14930,14930,14930,0
20241030,171800,1806361780,14930,14930,14930,14930,0
20241030,171700,1806361780,14930,14930,14930,14930,0
20241030,171600,1806361780,14930,14930,14930,14930,0
20241030,171500,1806361780,14930,14930,14930,14930,0
20241030,171400,1806361780,14930,14930,14930,14930,0
20241030,171300,1806361780,14930,14930,14930,14930,8331
20241030,171200,1806361780,14930,14930,14930,14930,0
20241030,171100,1806361780,14930,14930,14930,14930,0
20241030,171000,1806361780,14930,14930,14930,14930,0
20241030,170900,1806361780,14930,14930,14930,14930,0
20241030,170800,1806361780,14930,14930,14930,14930,0
20241030,170700,1806361780,14930,14930,14930,14930,0
20241030,170600,1806361780,14930,14930,14930,14930,0
20241030,170500,1806361780,14930,14930,14930,14930,0
20241030,170400,1806361780,14930,14930,14930,14930,0
20241030,170300,1806361780,14930,14930,14930,14930,0
20241030,170200,1806361780,14930,14930,14930,14930,0
20241030,170100,1806361780,14930,14930,14930,14930,0
20241030,170000,1806361780,14930,14930,14930,14930,0
20241030,165900,1806361780,14930,14930,14930,14930,0
20241030,165800,1806361780,14930,14930,14930,14930,0
20241030,165700,1806361780,14930,14930,14930,14930,0
20241030,165600,1806361780,14930,14930,14930,14930,0
20241030,165500,1806361780,14930,14930,14930,14930,0
20241030,165400,1806361780,14930,14930,14930,14930,0
20241030,165300,1806361780,14930,14930,14930,14930,0
20241030,165200,1806361780,14930,14930,14930,14930,0
20241030,165100,1806361780,14930,14930,14930,14930,0
20241030,165000,1806361780,14930,14930,14930,14930,0
20241030,164900,1806361780,14930,14930,14930,14930,0
20241030,164800,1806361780,14930,14930,14930,14930,0
20241030,164700,1806361780,14930,14930,14930,14930,0
20241030,164600,1806361780,14930,14930,14930,14930,0
20241030,164500,1806361780,14930,14930,14930,14930,0
20241030,164400,1806361780,14930,14930,14930,14930,0
20241030,164300,1806361780,14930,14930,14930,14930,8331
20241030,164200,1806361780,14930,14930,14930,14930,0
20241030,164100,1806361780,14930,14930,14930,14930,0
20241030,164000,1806361780,14930,14930,14930,14930,0
20241030,163900,1806361780,14930,14930,14930,14930,0
20241030,163800,1806361780,14930,14930,14930,14930,0
20241030,163700,1806361780,14930,14930,14930,14930,0
20241030,163600,1806361780,14930,14930,14930,14930,0
20241030,163500,1806361780,14930,14930,14930,14930,0
20241030,163400,1806361780,14930,14930,14930,14930,0
20241030,163300,1806361780,14930,14930,14930,14930,0
20241030,163200,1806361780,14930,14930,14930,14930,0
20241030,163100,1806361780,14930,14930,14930,14930,0
20241030,163000,1806361780,14930,14930,14930,14930,0
20241030,162900,1806361780,14930,14930,14930,14930,0
20241030,162800,1806361780,14930,14930,14930,14930,0
20241030,162700,1806361780,14930,14930,14930,14930,0
20241030,162600,1806361780,14930,14930,14930,14930,0
20241030,162500,1806361780,14930,14930,14930,14930,0
20241030,162400,1806361780,14930,14930,14930,14930,0
20241030,162300,1806361780,14930,14930,14930,14930,0
20241030,162200,1806361780,14930,14930,14930,14930,0
20241030,162100,1806361780,14930,14930,14930,14930,0
20241030,162000,1806361780,14930,14930,14930,14930,0
20241030,161900,1806361780,14930,14930,14930,14930,0
20241030,161800,1806361780,14930,14930,14930,14930,0
20241030,161700,1806361780,14930,14930,14930,14930,0
20241030,161600,1806361780,14930,14930,14930,14930,0
20241030,161500,1806361780,14930,14930,14930,14930,0
20241030,161400,1806361780,14930,14930,14930,14930,0
20241030,161300,1806361780,14930,14930,14930,14930,8331
20241030,161200,1806361780,14930,14930,14930,14930,0
20241030,161100,1806361780,14930,14930,14930,14930,0
20241030,161000,1806361780,14930,14930,14930,14930,0
20241030,160900,1806361780,14930,14930,14930,14930,0
20241030,160800,1806361780,14930,14930,14930,14930,0
20241030,160700,1806361780,14930,14930,14930,14930,0
20241030,160600,1806361780,14930,14930,14930,14930,0
20241030,160500,1806361780,14930,14930,14930,14930,0
20241030,160400,1806361780,14930,14930,14930,14930,0
20241030,160300,1806361780,14930,14930,14930,14930,0
20241030,160200,1806361780,14930,14930,14930,14930,0
20241030,160100,1806361780,14930,14930,14930,14930,0
20241030,160000,1806361780,14930,14930,14930,14930,0
20241030,155900,1806361780,14930,14930,14930,14930,0
20241030,155800,1806361780,14930,14930,14930,14930,0
20241030,155700,1806361780,14930,14930,14930,14930,0
20241030,155600,1806361780,14930,14930,14930,14930,0
20241030,155500,1806361780,14930,14930,14930,14930,0
20241030,155400,1806361780,14930,14930,14930,14930,0
20241030,155300,1806361780,14930,14930,14930,14930,0
20241030,155200,1806361780,14930,14930,14930,14930,0
20241030,155100,1806361780,14930,14930,14930,14930,0
20241030,155000,1806361780,14930,14930,14930,14930,0
20241030,154900,1806361780,14930,14930,14930,14930,0
20241030,154800,1806361780,14930,14930,14930,14930,0
20241030,154700,1806361780,14930,14930,14930,14930,0
20241030,154600,1806361780,14930,14930,14930,14930,0
20241030,154500,1806361780,14930,14930,14930,14930,0
20241030,154400,1806361780,14930,14930,14930,14930,0
20241030,154300,1806361780,14930,14930,14930,14930,8331
20241030,154200,1806361780,14930,14930,14930,14930,0
20241030,154100,1806361780,14930,14930,14930,14930,0
20241030,154000,1806361780,14930,14930,14930,14930,0
20241030,153900,1806361780,14930,14930,14930,14930,0
20241030,153800,1806361780,14930,14930,14930,14930,0
20241030,153700,1806361780,14930,14930,14930,14930,0
20241030,153600,1806361780,14930,14930,14930,14930,0
20241030,153500,1806361780,14930,14930,14930,14930,0
20241030,153400,1806361780,14930,14930,14930,14930,0
20241030,153300,1806361780,14930,14930,14930,14930,0
20241030,153200,1806361780,14930,14930,14930,14930,0
20241030,153100,1806361780,14930,14930,14930,14930,0
20241030,153000,1806361780,14930,14930,14930,14930,8331
20241030,152900,1681979950,14860,14860,14860,14860,0
20241030,152800,1681979950,14860,14860,14860,14860,0
20241030,152700,1681979950,14860,14860,14860,14860,0
20241030,152600,1681979950,14860,14860,14860,14860,0
20241030,152500,1681979950,14860,14860,14860,14860,0
20241030,152400,1681979950,14860,14860,14860,14860,0
20241030,152300,1681979950,14860,14860,14860,14860,0
20241030,152200,1681979950,14860,14860,14860,14860,0
20241030,152100,1681979950,14860,14860,14860,14860,0
20241030,152000,1681979950,14860,14860,14860,14860,0
20241030,151900,1681979950,14860,14880,14880,14860,1433
20241030,151800,1660661780,14890,14910,14910,14880,1675
20241030,151700,1635708790,14910,14900,14910,14900,1077
20241030,151600,1619651410,14900,14900,14910,14900,87
20241030,151500,1618354780,14910,14890,14910,14880,1010
20241030,151400,1603315680,14890,14870,14890,14870,168
20241030,151300,1600814950,14880,14870,14880,14870,711
20241030,151200,1590242270,14870,14870,14870,14870,12
20241030,151100,1590063830,14870,14890,14890,14860,22
20241030,151000,1589736560,14850,14910,14910,14840,1542
20241030,150900,1566820190,14880,14880,14880,14860,1939
20241030,150800,1537979790,14880,14890,14890,14880,992
20241030,150700,1523216880,14890,14890,14890,14890,332
20241030,150600,1518273400,14890,14920,14920,14890,613
20241030,150500,1509142480,14900,14920,14920,14900,2318
20241030,150400,1474592620,14920,14940,14940,14920,1374
20241030,150300,1454085480,14930,14940,14940,14930,408
20241030,150200,1447991030,14930,14940,14940,14930,45
20241030,150100,1447318790,14930,14930,14930,14930,330
20241030,150000,1442391890,14930,14930,14940,14930,514
20241030,145900,1434715920,14940,14950,14950,14940,2275
20241030,145800,1400706960,14960,14960,14960,14960,3
20241030,145700,1400662080,14960,14960,14960,14960,10
20241030,145600,1400512480,14950,14970,14970,14950,275
20241030,145500,1396398970,14970,14970,14970,14970,0
20241030,145400,1396398970,14970,14980,14980,14960,270
20241030,145300,1392357460,14980,14980,14980,14980,3
20241030,145200,1392312520,14980,14980,14980,14980,10
20241030,145100,1392162720,14970,14970,14970,14970,3
20241030,145000,1392117810,14970,14970,14970,14970,87
20241030,144900,1390815420,14960,14980,14980,14960,608
20241030,144800,1381714900,14990,14990,14990,14990,10
20241030,144700,1381565000,14980,14980,14980,14980,58
20241030,144600,1380696160,14980,14990,14990,14980,233
20241030,144500,1377203680,14990,14980,14990,14970,132
20241030,144400,1375226560,14990,14990,14990,14990,148
20241030,144300,1373008040,14990,14990,14990,14990,0
20241030,144200,1373008040,14990,14990,14990,14990,9
20241030,144100,1372873130,14990,14980,14990,14980,147
20241030,144000,1370670900,14980,14970,14980,14970,69
20241030,143900,1369637780,14970,14970,14970,14970,0
20241030,143800,1369637780,14970,14970,14970,14970,0
20241030,143700,1369637780,14970,14980,14980,14970,202
20241030,143600,1366613820,14990,14980,14990,14980,1010
20241030,143500,1351483660,14980,14990,14990,14980,41
20241030,143400,1350869270,14990,14990,14990,14990,0
20241030,143300,1350869270,14990,14990,14990,14990,71
20241030,143200,1349804980,14990,15000,15000,14980,678
20241030,143100,1339644140,15000,15000,15000,15000,0
20241030,143000,1339644140,15000,14990,15000,14990,2
20241030,142900,1339614150,15000,15000,15000,15000,0
20241030,142800,1339614150,15000,15000,15000,15000,2
20241030,142700,1339584150,15000,15000,15000,15000,63
20241030,142600,1338639150,15000,14990,15000,14990,164
20241030,142500,1336180420,15000,15000,15000,15000,0
20241030,142400,1336180420,15000,15000,15000,15000,10
20241030,142300,1336030420,14990,15030,15030,14990,6
20241030,142200,1335940350,15030,15000,15030,15000,79
20241030,142100,1334754620,15000,15020,15020,15000,521
20241030,142000,1326936140,15020,15020,15020,15020,1
20241030,141900,1326921120,15020,15020,15020,15020,0
20241030,141800,1326921120,15020,15020,15020,15020,15
20241030,141700,1326695820,15030,15030,15050,15030,181
20241030,141600,1323975040,15050,15040,15050,15040,20
20241030,141500,1323674230,15040,15040,15040,15040,51
20241030,141400,1322907190,15040,15040,15040,15040,0
20241030,141300,1322907190,15040,15040,15040,15040,9
20241030,141200,1322771830,15050,15050,15050,15050,71
20241030,141100,1321703280,15060,15060,15060,15060,5
20241030,141000,1321627980,15050,15050,15050,15050,0
20241030,140900,1321627980,15050,15050,15050,15050,1
20241030,140800,1321612930,15050,15060,15060,15050,126
20241030,140700,1319715380,15060,15060,15060,15060,7
20241030,140600,1319609960,15070,15080,15080,15070,63
20241030,140500,1318660490,15070,15090,15090,15070,625
20241030,140400,1309236600,15130,15090,15130,15080,58
20241030,140300,1308359860,15080,15080,15080,15080,202
20241030,140200,1305313700,15130,15130,15130,15130,0
20241030,140100,1305313700,15130,15130,15130,15130,0
20241030,140000,1305313700,15130,15130,15130,15130,7
20241030,135900,1305207790,15140,15090,15140,15090,1034
20241030,135800,1289565000,15080,15080,15080,15080,109
20241030,135700,1287921280,15080,15090,15090,15080,418
20241030,135600,1281616340,15080,15080,15080,15080,7
20241030,135500,1281510780,15080,15080,15080,15080,0
20241030,135400,1281510780,15080,15010,15080,15010,1424
20241030,135300,1260086860,15020,15010,15020,14980,1316
20241030,135200,1240363960,15010,15010,15010,15010,109
20241030,135100,1238727870,15010,14990,15010,14990,423
20241030,135000,1232382960,14990,14980,14990,14980,360
20241030,134900,1226988160,14980,14990,14990,14980,304
20241030,134800,1222433840,14990,14990,14990,14990,98
20241030,134700,1220964820,14990,14990,14990,14990,0
20241030,134600,1220964820,14990,14990,14990,14990,39
20241030,134500,1220380210,14990,14990,14990,14990,10
20241030,134400,1220230310,14990,14990,14990,14990,21
20241030,134300,1219915520,14990,14990,14990,14990,158
20241030,134200,1217547100,14990,15000,15000,14990,85
20241030,134100,1216272580,15000,15000,15000,15000,0
20241030,134000,1216272580,15000,15000,15000,15000,0
20241030,133900,1216272580,15000,15000,15000,15000,0
20241030,133800,1216272580,15000,15000,15000,15000,1
20241030,133700,1216257580,15010,15010,15010,15010,0
20241030,133600,1216257580,15010,15000,15010,14960,624
20241030,133500,1206910760,15000,15000,15000,15000,10
20241030,133400,1206760760,15000,14990,15000,14990,163
20241030,133300,1204317380,14990,15000,15000,14990,224
20241030,133200,1200959610,14990,14990,14990,14990,45
20241030,133100,1200285060,14990,14980,15000,14980,128
20241030,133000,1198366350,14970,14970,14970,14970,25
20241030,132900,1197992100,14970,14970,14970,14970,229
20241030,132800,1194563970,14970,14970,14970,14970,15
20241030,132700,1194339420,14950,14980,14980,14950,982
20241030,132600,1179641510,14990,14990,14990,14990,6
20241030,132500,1179551570,14990,14990,14990,14990,361
20241030,132400,1174140180,15000,15000,15000,15000,158
20241030,132300,1171770180,15010,15010,15010,15010,0
20241030,132200,1171770180,15010,15010,15010,15010,1
20241030,132100,1171755170,15010,15010,15010,15010,76
20241030,132000,1170614410,15020,15020,15020,15020,51
20241030,131900,1169848390,15030,15030,15030,15030,0
20241030,131800,1169848390,15030,15030,15030,15030,1
20241030,131700,1169833360,15020,15020,15020,15020,47
20241030,131600,1169127420,15020,15020,15020,15020,6
20241030,131500,1169037300,15020,15000,15020,15000,797
20241030,131400,1157082140,14990,14990,14990,14990,0
20241030,131300,1157082140,14990,14990,14990,14990,0
20241030,131200,1157082140,14990,14990,14990,14990,7
20241030,131100,1156977210,14990,14990,14990,14990,19
20241030,131000,1156692400,15000,15000,15000,15000,0
20241030,130900,1156692400,15000,14990,15000,14980,161
20241030,130800,1154279010,14990,15010,15010,14990,217
20241030,130700,1151024050,15000,15000,15000,15000,4
20241030,130600,1150964050,15000,14980,15020,14980,183
20241030,130500,1148220580,15000,14970,15000,14960,1346
20241030,130400,1128077670,14970,14990,15020,14970,64
20241030,130300,1127118450,14990,14990,14990,14990,15
20241030,130200,1126893600,15000,15000,15000,15000,343
20241030,130100,1121748600,15020,15020,15020,15010,35
20241030,130000,1121222920,15020,15020,15020,15010,11
20241030,125900,1121057720,15020,15020,15020,15020,0
20241030,125800,1121057720,15020,15020,15020,15020,0
20241030,125700,1121057720,15020,15020,15020,15020,0
20241030,125600,1121057720,15020,15020,15020,15020,0
20241030,125500,1121057720,15020,14980,15020,14980,624
20241030,125400,1111707020,14980,14980,14980,14980,0
20241030,125300,1111707020,14980,14980,14980,14980,0
20241030,125200,1111707020,14980,14980,14980,14980,1
20241030,125100,1111692040,14980,14980,14980,14980,0
20241030,125000,1111692040,14980,14970,14980,14970,3
20241030,124900,1111647120,14970,14970,14970,14970,0
20241030,124800,1111647120,14970,14970,14970,14970,20
20241030,124700,1111347720,14960,14970,14970,14960,1105
20241030,124600,1094816290,14970,14980,14980,14970,137
20241030,124500,1092765390,14960,14960,14960,14960,25
20241030,124400,1092391390,14970,14960,14970,14960,265
20241030,124300,1088425260,14960,14970,14970,14960,92
20241030,124200,1087048840,14970,14970,14970,14970,56
20241030,124100,1086210520,14960,14960,14960,14960,26
20241030,124000,1085821560,14970,14970,14970,14970,4
20241030,123900,1085761680,14950,14950,14950,14950,100
20241030,123800,1084266680,14950,14960,14960,14950,375
20241030,123700,1078660380,14950,14970,14980,14950,590
20241030,123600,1069834530,14980,14980,14980,14980,0
20241030,123500,1069834530,14980,14990,14990,14970,33
20241030,123400,1069340430,14980,14990,14990,14980,141
20241030,123300,1067227500,14990,15010,15010,14990,1358
20241030,123200,1046863990,15020,15030,15030,15020,2
20241030,123100,1046833940,15030,15010,15030,15010,50
20241030,123000,1046082900,15010,15010,15010,15010,61
20241030,122900,1045167290,15010,15010,15010,15010,32
20241030,122800,1044686970,15010,15010,15010,15010,0
20241030,122700,1044686970,15010,15020,15020,15010,76
20241030,122600,1043546060,15030,15030,15030,15020,6
20241030,122500,1043455920,15030,15030,15030,15030,16
20241030,122400,1043215440,15030,15020,15030,15020,22
20241030,122300,1042884960,15030,15000,15030,15000,312
20241030,122200,1038204850,14990,14990,14990,14990,1
20241030,122100,1038189860,14980,14990,14990,14980,11
20241030,122000,1038024980,14990,14990,15000,14990,3
20241030,121900,1037980000,15000,14980,15000,14980,188
20241030,121800,1035162860,14980,14980,14980,14980,4
20241030,121700,1035102940,14980,14980,14980,14980,2
20241030,121600,1035072980,14990,14990,14990,14980,15
20241030,121500,1034848160,14990,14990,14990,14990,1
20241030,121400,1034833170,14990,14950,14990,14950,3383
20241030,121300,984221750,14950,14960,14960,14950,482
20241030,121200,977012450,14960,14960,14960,14960,11
20241030,121100,976847890,14960,14960,14960,14960,96
20241030,121000,975411730,14960,14960,14960,14960,30
20241030,120900,974962930,14970,14970,14970,14970,100
20241030,120800,973465930,14970,14970,14970,14970,44
20241030,120700,972807250,14960,14960,14960,14960,1
20241030,120600,972792290,14990,14930,14990,14930,3066
20241030,120500,926978850,14920,14910,14920,14910,19
20241030,120400,926695470,14910,14960,14960,14910,278
20241030,120300,922546080,14910,14960,14970,14910,934
20241030,120200,908596760,14960,14970,14970,14960,922
20241030,120100,894798580,14980,15000,15000,14980,336
20241030,120000,889762180,15000,15000,15000,15000,505
20241030,115900,882187180,15010,15010,15010,15010,20
20241030,115800,881886980,15010,15010,15010,15010,259
20241030,115700,877999390,15010,15010,15020,15000,385
20241030,115600,872221750,15000,15000,15000,15000,445
20241030,115500,865546750,15000,14990,15000,14990,11
20241030,115400,865381760,14990,14980,14990,14980,548
20241030,115300,857167690,14970,14970,14970,14960,64
20241030,115200,856209710,14970,14960,14990,14960,188
20241030,115100,853395950,14960,14970,14980,14960,104
20241030,115000,851840050,14970,15010,15010,14970,1580
20241030,114900,828146590,15020,15010,15020,15000,76
20241030,114800,827005960,15010,15000,15010,15000,244
20241030,114700,823343700,15000,15060,15060,14990,10778
20241030,114600,661511360,15060,15050,15060,15050,725
20241030,114500,650600070,15060,15060,15060,15060,41
20241030,114400,649982610,15060,15060,15060,15060,24
20241030,114300,649621170,15060,15060,15060,15060,30
20241030,114200,649169370,15050,15070,15070,15050,851
20241030,114100,636360910,15080,15080,15090,15070,127
20241030,114000,634445760,15080,15080,15080,15080,0
20241030,113900,634445760,15080,15080,15080,15080,3
20241030,113800,634400520,15070,15060,15090,15060,2046
20241030,113700,603562150,15060,15070,15070,15060,1554
20241030,113600,580156590,15070,15070,15070,15070,0
20241030,113500,580156590,15070,15070,15070,15070,0
20241030,113400,580156590,15070,15090,15090,15070,1507
20241030,113300,557426530,15100,15100,15100,15100,0
20241030,113200,557426530,15100,15100,15100,15100,1470
20241030,113100,535229530,15100,15100,15100,15100,45
20241030,113000,534550030,15100,15110,15110,15100,233
20241030,112900,531029600,15120,15120,15120,15120,0
20241030,112800,531029600,15120,15120,15120,15120,0
20241030,112700,531029600,15120,15120,15120,15120,140
20241030,112600,528912800,15120,15120,15120,15120,0
20241030,112500,528912800,15120,15120,15120,15120,0
20241030,112400,528912800,15120,15120,15120,15120,60
20241030,112300,528005600,15120,15120,15120,15120,20
20241030,112200,527703200,15120,15120,15120,15120,0
20241030,112100,527703200,15120,15120,15120,15120,1
20241030,112000,527688080,15120,15120,15120,15120,0
20241030,111900,527688080,15120,15120,15120,15120,0
20241030,111800,527688080,15120,15120,15120,15120,0
20241030,111700,527688080,15120,15120,15120,15120,0
20241030,111600,527688080,15120,15120,15120,15120,0
20241030,111500,527688080,15120,15120,15120,15120,49
20241030,111400,526947200,15120,15100,15130,15100,439
20241030,111300,520311520,15120,15120,15120,15120,18
20241030,111200,520039360,15110,15110,15110,15110,230
20241030,111100,516564060,15110,15110,15110,15110,0
20241030,111000,516564060,15110,15110,15110,15110,0
20241030,110900,516564060,15110,15120,15120,15110,40
20241030,110800,515959480,15120,15120,15120,15120,450
20241030,110700,509155480,15130,15130,15130,15130,106
20241030,110600,507551700,15130,15120,15130,15120,87
20241030,110500,506236200,15120,15120,15120,15120,20
20241030,110400,505933800,15120,15120,15120,15120,12
20241030,110300,505752360,15120,15120,15120,15120,77
20241030,110200,504588120,15120,15120,15120,15120,0
20241030,110100,504588120,15120,15120,15120,15120,0
20241030,110000,504588120,15120,15120,15120,15120,1
20241030,105900,504573000,15130,15120,15130,15120,2
20241030,105800,504542750,15120,15120,15130,15120,34
20241030,105700,504028350,15140,15140,15140,15140,0
20241030,105600,504028350,15140,15120,15140,15120,2
20241030,105500,503998090,15140,15120,15140,15120,1236
20241030,105400,485305690,15110,15100,15110,15100,378
20241030,105300,479597660,15120,15120,15120,15120,0
20241030,105200,479597660,15120,15120,15120,15120,0
20241030,105100,479597660,15120,15100,15120,15100,378
20241030,105000,473889400,15100,15100,15100,15100,0
20241030,104900,473889400,15100,15100,15100,15100,4
20241030,104800,473829000,15100,15100,15100,15100,0
20241030,104700,473829000,15100,15100,15100,15100,33
20241030,104600,473330700,15100,15100,15100,15100,0
20241030,104500,473330700,15100,15100,15100,15100,7
20241030,104400,473225000,15120,15120,15120,15100,803
20241030,104300,461090180,15140,15120,15140,15120,143
20241030,104200,458926840,15130,15130,15130,15130,0
20241030,104100,458926840,15130,15130,15130,15120,5
20241030,104000,458851220,15120,15120,15120,15120,500
20241030,103900,451291220,15130,15130,15130,15130,426
20241030,103800,444845840,15130,15130,15130,15130,3
20241030,103700,444800450,15140,15120,15140,15110,113
20241030,103600,443091910,15120,15120,15120,15120,20
20241030,103500,442789510,15110,15110,15110,15110,180
20241030,103400,440069710,15120,15120,15120,15120,10
20241030,103300,439918510,15120,15110,15120,15110,332
20241030,103200,434900770,15120,15120,15120,15120,8
20241030,103100,434779810,15120,15120,15120,15120,215
20241030,103000,431529010,15140,15120,15140,15120,2
20241030,102900,431498750,15140,15120,15140,15120,144
20241030,102800,429320060,15120,15120,15120,15120,0
20241030,102700,429320060,15120,15110,15130,15110,58
20241030,102600,428443080,15130,15090,15130,15090,523
20241030,102500,420546190,15080,15080,15080,15080,55
20241030,102400,419716790,15080,15080,15080,15080,0
20241030,102300,419716790,15080,15080,15080,15080,51
20241030,102200,418947710,15080,15080,15080,15060,1325
20241030,102100,398979540,15070,15100,15100,15070,588
20241030,102000,390111730,15110,15110,15110,15110,30
20241030,101900,389658430,15140,15120,15140,15120,15
20241030,101800,389431590,15120,15110,15130,15110,32
20241030,101700,388947750,15140,15100,15150,15100,202
20241030,101600,385892380,15130,15090,15130,15080,299
20241030,101500,381378470,15080,15080,15080,15080,27
20241030,101400,380971310,15070,15070,15070,15060,285
20241030,101300,376676810,15070,15070,15070,15060,381
20241030,101200,370936140,15070,15080,15080,15070,1004
20241030,101100,355799550,15080,15090,15090,15080,300
20241030,101000,351275150,15080,15090,15090,15080,30
20241030,100900,350822550,15080,15080,15080,15080,120
20241030,100800,349012950,15080,15090,15090,15080,717
20241030,100700,338193560,15100,15100,15100,15100,2
20241030,100600,338163360,15090,15100,15100,15090,343
20241030,100500,332984090,15100,15100,15100,15100,0
20241030,100400,332984090,15100,15100,15100,15100,6
20241030,100300,332893490,15100,15100,15100,15100,211
20241030,100200,329707390,15120,15120,15120,15120,2
20241030,100100,329677150,15100,15100,15100,15100,110
20241030,100000,328016150,15100,15100,15100,15100,179
20241030,095900,325313250,15100,15100,15100,15100,279
20241030,095800,321100350,15110,15090,15110,15080,951
20241030,095700,306745070,15090,15140,15140,15090,1753
20241030,095600,280250920,15150,15150,15150,15150,316
20241030,095500,275463520,15160,15170,15170,15160,23
20241030,095400,275114740,15170,15170,15170,15170,0
20241030,095300,275114740,15170,15170,15170,15170,20
20241030,095200,274811340,15170,15160,15170,15160,103
20241030,095100,273248860,15170,15170,15170,15170,41
20241030,095000,272626890,15170,15160,15170,15140,447
20241030,094900,265849500,15160,15160,15160,15150,69
20241030,094800,264803470,15150,15140,15160,15140,416
20241030,094700,258503740,15140,15140,15140,15130,45
20241030,094600,257822460,15130,15130,15140,15130,133
20241030,094500,255809530,15120,15130,15130,15120,368
20241030,094400,250242600,15130,15140,15140,15130,83
20241030,094300,248986780,15140,15140,15140,15140,11
20241030,094200,248820240,15140,15160,15170,15140,749
20241030,094100,237473670,15160,15160,15160,15160,147
20241030,094000,235245150,15160,15160,15160,15160,0
20241030,093900,235245150,15160,15160,15160,15160,158
20241030,093800,232849870,15160,15160,15160,15160,41
20241030,093700,232228310,15160,15140,15160,15140,10
20241030,093600,232076890,15160,15160,15160,15160,1
20241030,093500,232061730,15160,15140,15160,15140,11
20241030,093400,231895080,15150,15120,15150,15120,22
20241030,093300,231562270,15120,15120,15120,15120,1
20241030,093200,231547150,15120,15150,15150,15110,1738
20241030,093100,205269510,15160,15160,15160,15150,306
20241030,093000,200633480,15170,15170,15170,15170,1
20241030,092900,200618310,15170,15170,15170,15170,0
20241030,092800,200618310,15170,15170,15170,15170,0
20241030,092700,200618310,15170,15160,15170,15160,22
20241030,092600,200284580,15170,15140,15170,15140,2
20241030,092500,200254270,15140,15120,15140,15120,558
20241030,092400,191816040,15130,15140,15140,15130,241
20241030,092300,188169660,15130,15170,15170,15130,961
20241030,092200,173625240,15180,15190,15190,15160,57
20241030,092100,172760520,15150,15130,15150,15130,47
20241030,092000,172049210,15130,15180,15190,15130,2207
20241030,091900,138634330,15240,15200,15240,15120,1517
20241030,091800,115650860,15200,15200,15200,15200,45
20241030,091700,114966860,15200,15200,15200,15200,45
20241030,091600,114282860,15200,15200,15200,15200,1237
20241030,091500,95480460,15200,15200,15200,15200,9
20241030,091400,95343660,15210,15210,15210,15210,235
20241030,091300,91769310,15280,15280,15280,15280,13
20241030,091200,91570670,15280,15280,15280,15280,4
20241030,091100,91509550,15290,15200,15290,15200,606
20241030,091000,82284980,15190,15210,15210,15160,805
20241030,090900,70073210,15210,15210,15220,15210,404
20241030,090800,63928360,15200,15200,15200,15200,141
20241030,090700,61785160,15210,15160,15210,15160,165
20241030,090600,59282450,15130,15210,15300,15130,2713
20241030,090500,18153740,15310,15330,15330,15210,260
20241030,090400,14193740,15330,15300,15330,15210,83
20241030,090300,12926060,15300,15330,15330,15230,652
20241030,090200,2970530,15290,15290,15290,15290,0
20241030,090100,2970530,15290,15290,15290,15290,0
20241030,090000,2970530,15290,15330,15330,15280,194