KissMeData/143240/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202100,207543270,19160,19160,19160,19160,236
20231030,202000,207543270,19160,19160,19160,19160,0
20231030,201900,207543270,19160,19160,19160,19160,0
20231030,201800,207543270,19160,19160,19160,19160,0
20231030,201700,207543270,19160,19160,19160,19160,0
20231030,201600,207543270,19160,19160,19160,19160,0
20231030,201500,207543270,19160,19160,19160,19160,0
20231030,201400,207543270,19160,19160,19160,19160,0
20231030,201300,207543270,19160,19160,19160,19160,0
20231030,201200,207543270,19160,19160,19160,19160,0
20231030,201100,207543270,19160,19160,19160,19160,0
20231030,201000,207543270,19160,19160,19160,19160,0
20231030,200900,207543270,19160,19160,19160,19160,0
20231030,200800,207543270,19160,19160,19160,19160,0
20231030,200700,207543270,19160,19160,19160,19160,0
20231030,200600,207543270,19160,19160,19160,19160,0
20231030,200500,207543270,19160,19160,19160,19160,0
20231030,200400,207543270,19160,19160,19160,19160,0
20231030,200300,207543270,19160,19160,19160,19160,0
20231030,200200,207543270,19160,19160,19160,19160,0
20231030,200100,207543270,19160,19160,19160,19160,0
20231030,200000,207543270,19160,19160,19160,19160,0
20231030,195900,207543270,19160,19160,19160,19160,0
20231030,195800,207543270,19160,19160,19160,19160,0
20231030,195700,207543270,19160,19160,19160,19160,0
20231030,195600,207543270,19160,19160,19160,19160,0
20231030,195500,207543270,19160,19160,19160,19160,0
20231030,195400,207543270,19160,19160,19160,19160,0
20231030,195300,207543270,19160,19160,19160,19160,0
20231030,195200,207543270,19160,19160,19160,19160,0
20231030,195100,207543270,19160,19160,19160,19160,236
20231030,195000,207543270,19160,19160,19160,19160,0
20231030,194900,207543270,19160,19160,19160,19160,0
20231030,194800,207543270,19160,19160,19160,19160,0
20231030,194700,207543270,19160,19160,19160,19160,0
20231030,194600,207543270,19160,19160,19160,19160,0
20231030,194500,207543270,19160,19160,19160,19160,0
20231030,194400,207543270,19160,19160,19160,19160,0
20231030,194300,207543270,19160,19160,19160,19160,0
20231030,194200,207543270,19160,19160,19160,19160,0
20231030,194100,207543270,19160,19160,19160,19160,0
20231030,194000,207543270,19160,19160,19160,19160,0
20231030,193900,207543270,19160,19160,19160,19160,0
20231030,193800,207543270,19160,19160,19160,19160,0
20231030,193700,207543270,19160,19160,19160,19160,0
20231030,193600,207543270,19160,19160,19160,19160,0
20231030,193500,207543270,19160,19160,19160,19160,0
20231030,193400,207543270,19160,19160,19160,19160,0
20231030,193300,207543270,19160,19160,19160,19160,0
20231030,193200,207543270,19160,19160,19160,19160,0
20231030,193100,207543270,19160,19160,19160,19160,0
20231030,193000,207543270,19160,19160,19160,19160,0
20231030,192900,207543270,19160,19160,19160,19160,0
20231030,192800,207543270,19160,19160,19160,19160,0
20231030,192700,207543270,19160,19160,19160,19160,0
20231030,192600,207543270,19160,19160,19160,19160,0
20231030,192500,207543270,19160,19160,19160,19160,0
20231030,192400,207543270,19160,19160,19160,19160,0
20231030,192300,207543270,19160,19160,19160,19160,0
20231030,192200,207543270,19160,19160,19160,19160,0
20231030,192100,207543270,19160,19160,19160,19160,236
20231030,192000,207543270,19160,19160,19160,19160,0
20231030,191900,207543270,19160,19160,19160,19160,0
20231030,191800,207543270,19160,19160,19160,19160,0
20231030,191700,207543270,19160,19160,19160,19160,0
20231030,191600,207543270,19160,19160,19160,19160,0
20231030,191500,207543270,19160,19160,19160,19160,0
20231030,191400,207543270,19160,19160,19160,19160,0
20231030,191300,207543270,19160,19160,19160,19160,0
20231030,191200,207543270,19160,19160,19160,19160,0
20231030,191100,207543270,19160,19160,19160,19160,0
20231030,191000,207543270,19160,19160,19160,19160,0
20231030,190900,207543270,19160,19160,19160,19160,0
20231030,190800,207543270,19160,19160,19160,19160,0
20231030,190700,207543270,19160,19160,19160,19160,0
20231030,190600,207543270,19160,19160,19160,19160,0
20231030,190500,207543270,19160,19160,19160,19160,0
20231030,190400,207543270,19160,19160,19160,19160,0
20231030,190300,207543270,19160,19160,19160,19160,0
20231030,190200,207543270,19160,19160,19160,19160,0
20231030,190100,207543270,19160,19160,19160,19160,0
20231030,190000,207543270,19160,19160,19160,19160,0
20231030,185900,207543270,19160,19160,19160,19160,0
20231030,185800,207543270,19160,19160,19160,19160,0
20231030,185700,207543270,19160,19160,19160,19160,0
20231030,185600,207543270,19160,19160,19160,19160,0
20231030,185500,207543270,19160,19160,19160,19160,0
20231030,185400,207543270,19160,19160,19160,19160,0
20231030,185300,207543270,19160,19160,19160,19160,0
20231030,185200,207543270,19160,19160,19160,19160,0
20231030,185100,207543270,19160,19160,19160,19160,236
20231030,185000,207543270,19160,19160,19160,19160,0
20231030,184900,207543270,19160,19160,19160,19160,0
20231030,184800,207543270,19160,19160,19160,19160,0
20231030,184700,207543270,19160,19160,19160,19160,0
20231030,184600,207543270,19160,19160,19160,19160,0
20231030,184500,207543270,19160,19160,19160,19160,0
20231030,184400,207543270,19160,19160,19160,19160,0
20231030,184300,207543270,19160,19160,19160,19160,0
20231030,184200,207543270,19160,19160,19160,19160,0
20231030,184100,207543270,19160,19160,19160,19160,0
20231030,184000,207543270,19160,19160,19160,19160,0
20231030,183900,207543270,19160,19160,19160,19160,0
20231030,183800,207543270,19160,19160,19160,19160,0
20231030,183700,207543270,19160,19160,19160,19160,0
20231030,183600,207543270,19160,19160,19160,19160,0
20231030,183500,207543270,19160,19160,19160,19160,0
20231030,183400,207543270,19160,19160,19160,19160,0
20231030,183300,207543270,19160,19160,19160,19160,0
20231030,183200,207543270,19160,19160,19160,19160,0
20231030,183100,207543270,19160,19160,19160,19160,0
20231030,183000,207543270,19160,19160,19160,19160,0
20231030,182900,207543270,19160,19160,19160,19160,0
20231030,182800,207543270,19160,19160,19160,19160,0
20231030,182700,207543270,19160,19160,19160,19160,0
20231030,182600,207543270,19160,19160,19160,19160,0
20231030,182500,207543270,19160,19160,19160,19160,0
20231030,182400,207543270,19160,19160,19160,19160,0
20231030,182300,207543270,19160,19160,19160,19160,0
20231030,182200,207543270,19160,19160,19160,19160,0
20231030,182100,207543270,19160,19160,19160,19160,236
20231030,182000,207543270,19160,19160,19160,19160,0
20231030,181900,207543270,19160,19160,19160,19160,0
20231030,181800,207543270,19160,19160,19160,19160,0
20231030,181700,207543270,19160,19160,19160,19160,0
20231030,181600,207543270,19160,19160,19160,19160,0
20231030,181500,207543270,19160,19160,19160,19160,0
20231030,181400,207543270,19160,19160,19160,19160,0
20231030,181300,207543270,19160,19160,19160,19160,0
20231030,181200,207543270,19160,19160,19160,19160,0
20231030,181100,207543270,19160,19160,19160,19160,0
20231030,181000,207543270,19160,19160,19160,19160,0
20231030,180900,207543270,19160,19160,19160,19160,0
20231030,180800,207543270,19160,19160,19160,19160,0
20231030,180700,207543270,19160,19160,19160,19160,0
20231030,180600,207543270,19160,19160,19160,19160,0
20231030,180500,207543270,19160,19160,19160,19160,0
20231030,180400,207543270,19160,19160,19160,19160,0
20231030,180300,207543270,19160,19160,19160,19160,0
20231030,180200,207543270,19160,19160,19160,19160,0
20231030,180100,207543270,19160,19160,19160,19160,0
20231030,180000,207543270,19160,19160,19160,19160,0
20231030,175900,207543270,19160,19160,19160,19160,0
20231030,175800,207543270,19160,19160,19160,19160,0
20231030,175700,207543270,19160,19160,19160,19160,0
20231030,175600,207543270,19160,19160,19160,19160,0
20231030,175500,207543270,19160,19160,19160,19160,0
20231030,175400,207543270,19160,19160,19160,19160,0
20231030,175300,207543270,19160,19160,19160,19160,0
20231030,175200,207543270,19160,19160,19160,19160,0
20231030,175100,207543270,19160,19160,19160,19160,236
20231030,175000,207543270,19160,19160,19160,19160,0
20231030,174900,207543270,19160,19160,19160,19160,0
20231030,174800,207543270,19160,19160,19160,19160,0
20231030,174700,207543270,19160,19160,19160,19160,0
20231030,174600,207543270,19160,19160,19160,19160,0
20231030,174500,207543270,19160,19160,19160,19160,0
20231030,174400,207543270,19160,19160,19160,19160,0
20231030,174300,207543270,19160,19160,19160,19160,0
20231030,174200,207543270,19160,19160,19160,19160,0
20231030,174100,207543270,19160,19160,19160,19160,0
20231030,174000,207543270,19160,19160,19160,19160,0
20231030,173900,207543270,19160,19160,19160,19160,0
20231030,173800,207543270,19160,19160,19160,19160,0
20231030,173700,207543270,19160,19160,19160,19160,0
20231030,173600,207543270,19160,19160,19160,19160,0
20231030,173500,207543270,19160,19160,19160,19160,0
20231030,173400,207543270,19160,19160,19160,19160,0
20231030,173300,207543270,19160,19160,19160,19160,0
20231030,173200,207543270,19160,19160,19160,19160,0
20231030,173100,207543270,19160,19160,19160,19160,0
20231030,173000,207543270,19160,19160,19160,19160,0
20231030,172900,207543270,19160,19160,19160,19160,0
20231030,172800,207543270,19160,19160,19160,19160,0
20231030,172700,207543270,19160,19160,19160,19160,0
20231030,172600,207543270,19160,19160,19160,19160,0
20231030,172500,207543270,19160,19160,19160,19160,0
20231030,172400,207543270,19160,19160,19160,19160,0
20231030,172300,207543270,19160,19160,19160,19160,0
20231030,172200,207543270,19160,19160,19160,19160,0
20231030,172100,207543270,19160,19160,19160,19160,236
20231030,172000,207543270,19160,19160,19160,19160,0
20231030,171900,207543270,19160,19160,19160,19160,0
20231030,171800,207543270,19160,19160,19160,19160,0
20231030,171700,207543270,19160,19160,19160,19160,0
20231030,171600,207543270,19160,19160,19160,19160,0
20231030,171500,207543270,19160,19160,19160,19160,0
20231030,171400,207543270,19160,19160,19160,19160,0
20231030,171300,207543270,19160,19160,19160,19160,0
20231030,171200,207543270,19160,19160,19160,19160,0
20231030,171100,207543270,19160,19160,19160,19160,0
20231030,171000,207543270,19160,19160,19160,19160,0
20231030,170900,207543270,19160,19160,19160,19160,0
20231030,170800,207543270,19160,19160,19160,19160,0
20231030,170700,207543270,19160,19160,19160,19160,0
20231030,170600,207543270,19160,19160,19160,19160,0
20231030,170500,207543270,19160,19160,19160,19160,0
20231030,170400,207543270,19160,19160,19160,19160,0
20231030,170300,207543270,19160,19160,19160,19160,0
20231030,170200,207543270,19160,19160,19160,19160,0
20231030,170100,207543270,19160,19160,19160,19160,0
20231030,170000,207543270,19160,19160,19160,19160,0
20231030,165900,207543270,19160,19160,19160,19160,0
20231030,165800,207543270,19160,19160,19160,19160,0
20231030,165700,207543270,19160,19160,19160,19160,0
20231030,165600,207543270,19160,19160,19160,19160,0
20231030,165500,207543270,19160,19160,19160,19160,0
20231030,165400,207543270,19160,19160,19160,19160,0
20231030,165300,207543270,19160,19160,19160,19160,0
20231030,165200,207543270,19160,19160,19160,19160,0
20231030,165100,207543270,19160,19160,19160,19160,236
20231030,165000,207543270,19160,19160,19160,19160,0
20231030,164900,207543270,19160,19160,19160,19160,0
20231030,164800,207543270,19160,19160,19160,19160,0
20231030,164700,207543270,19160,19160,19160,19160,0
20231030,164600,207543270,19160,19160,19160,19160,0
20231030,164500,207543270,19160,19160,19160,19160,0
20231030,164400,207543270,19160,19160,19160,19160,0
20231030,164300,207543270,19160,19160,19160,19160,0
20231030,164200,207543270,19160,19160,19160,19160,0
20231030,164100,207543270,19160,19160,19160,19160,0
20231030,164000,207543270,19160,19160,19160,19160,0
20231030,163900,207543270,19160,19160,19160,19160,0
20231030,163800,207543270,19160,19160,19160,19160,0
20231030,163700,207543270,19160,19160,19160,19160,0
20231030,163600,207543270,19160,19160,19160,19160,0
20231030,163500,207543270,19160,19160,19160,19160,0
20231030,163400,207543270,19160,19160,19160,19160,0
20231030,163300,207543270,19160,19160,19160,19160,0
20231030,163200,207543270,19160,19160,19160,19160,0
20231030,163100,207543270,19160,19160,19160,19160,0
20231030,163000,207543270,19160,19160,19160,19160,0
20231030,162900,207543270,19160,19160,19160,19160,0
20231030,162800,207543270,19160,19160,19160,19160,0
20231030,162700,207543270,19160,19160,19160,19160,0
20231030,162600,207543270,19160,19160,19160,19160,0
20231030,162500,207543270,19160,19160,19160,19160,0
20231030,162400,207543270,19160,19160,19160,19160,0
20231030,162300,207543270,19160,19160,19160,19160,0
20231030,162200,207543270,19160,19160,19160,19160,0
20231030,162100,207543270,19160,19160,19160,19160,236
20231030,162000,207543270,19160,19160,19160,19160,0
20231030,161900,207543270,19160,19160,19160,19160,0
20231030,161800,207543270,19160,19160,19160,19160,0
20231030,161700,207543270,19160,19160,19160,19160,0
20231030,161600,207543270,19160,19160,19160,19160,0
20231030,161500,207543270,19160,19160,19160,19160,0
20231030,161400,207543270,19160,19160,19160,19160,0
20231030,161300,207543270,19160,19160,19160,19160,0
20231030,161200,207543270,19160,19160,19160,19160,0
20231030,161100,207543270,19160,19160,19160,19160,0
20231030,161000,207543270,19160,19160,19160,19160,0
20231030,160900,207543270,19160,19160,19160,19160,0
20231030,160800,207543270,19160,19160,19160,19160,0
20231030,160700,207543270,19160,19160,19160,19160,0
20231030,160600,207543270,19160,19160,19160,19160,0
20231030,160500,207543270,19160,19160,19160,19160,0
20231030,160400,207543270,19160,19160,19160,19160,0
20231030,160300,207543270,19160,19160,19160,19160,0
20231030,160200,207543270,19160,19160,19160,19160,0
20231030,160100,207543270,19160,19160,19160,19160,0
20231030,160000,207543270,19160,19160,19160,19160,0
20231030,155900,207543270,19160,19160,19160,19160,0
20231030,155800,207543270,19160,19160,19160,19160,0
20231030,155700,207543270,19160,19160,19160,19160,0
20231030,155600,207543270,19160,19160,19160,19160,0
20231030,155500,207543270,19160,19160,19160,19160,0
20231030,155400,207543270,19160,19160,19160,19160,0
20231030,155300,207543270,19160,19160,19160,19160,0
20231030,155200,207543270,19160,19160,19160,19160,0
20231030,155100,207543270,19160,19160,19160,19160,236
20231030,155000,207543270,19160,19160,19160,19160,0
20231030,154900,207543270,19160,19160,19160,19160,0
20231030,154800,207543270,19160,19160,19160,19160,0
20231030,154700,207543270,19160,19160,19160,19160,0
20231030,154600,207543270,19160,19160,19160,19160,0
20231030,154500,207543270,19160,19160,19160,19160,0
20231030,154400,207543270,19160,19160,19160,19160,0
20231030,154300,207543270,19160,19160,19160,19160,0
20231030,154200,207543270,19160,19160,19160,19160,0
20231030,154100,207543270,19160,19160,19160,19160,0
20231030,154000,207543270,19160,19160,19160,19160,0
20231030,153900,207543270,19160,19160,19160,19160,0
20231030,153800,207543270,19160,19160,19160,19160,0
20231030,153700,207543270,19160,19160,19160,19160,0
20231030,153600,207543270,19160,19160,19160,19160,0
20231030,153500,207543270,19160,19160,19160,19160,0
20231030,153400,207543270,19160,19160,19160,19160,0
20231030,153300,207543270,19160,19160,19160,19160,0
20231030,153200,207543270,19160,19160,19160,19160,0
20231030,153100,207543270,19160,19160,19160,19160,0
20231030,153000,207543270,19160,19160,19160,19160,236
20231030,152900,203021510,19160,19160,19160,19160,0
20231030,152800,203021510,19160,19160,19160,19160,0
20231030,152700,203021510,19160,19160,19160,19160,0
20231030,152600,203021510,19160,19160,19160,19160,0
20231030,152500,203021510,19160,19160,19160,19160,0
20231030,152400,203021510,19160,19160,19160,19160,0
20231030,152300,203021510,19160,19160,19160,19160,0
20231030,152200,203021510,19160,19160,19160,19160,0
20231030,152100,203021510,19160,19160,19160,19160,0
20231030,152000,203021510,19160,19160,19160,19160,0
20231030,151900,203021510,19160,19160,19180,19160,78
20231030,151800,201525830,19160,19170,19170,19160,27
20231030,151700,201008280,19170,19170,19170,19170,23
20231030,151600,200567370,19170,19170,19170,19170,0
20231030,151500,200567370,19170,19170,19180,19170,45
20231030,151400,199704680,19180,19170,19180,19170,56
20231030,151300,198631020,19170,19170,19170,19170,0
20231030,151200,198631020,19170,19170,19170,19170,49
20231030,151100,197691690,19170,19170,19170,19170,13
20231030,151000,197442480,19170,19170,19170,19170,0
20231030,150900,197442480,19170,19170,19170,19170,0
20231030,150800,197442480,19170,19170,19170,19170,0
20231030,150700,197442480,19170,19170,19170,19170,0
20231030,150600,197442480,19170,19170,19170,19170,0
20231030,150500,197442480,19170,19170,19170,19170,0
20231030,150400,197442480,19170,19170,19170,19170,0
20231030,150300,197442480,19170,19170,19170,19170,84
20231030,150200,195832200,19160,19160,19160,19160,0
20231030,150100,195832200,19160,19160,19160,19160,0
20231030,150000,195832200,19160,19170,19170,19160,597
20231030,145900,184388140,19170,19170,19170,19170,5
20231030,145800,184292290,19180,19180,19180,19180,0
20231030,145700,184292290,19180,19180,19180,19180,32
20231030,145600,183678530,19180,19180,19180,19180,5
20231030,145500,183582630,19180,19180,19180,19180,10
20231030,145400,183390830,19180,19180,19180,19180,0
20231030,145300,183390830,19180,19180,19180,19180,0
20231030,145200,183390830,19180,19180,19180,19180,0
20231030,145100,183390830,19180,19180,19180,19180,5
20231030,145000,183294930,19180,19180,19180,19180,1
20231030,144900,183275750,19190,19190,19190,19190,2
20231030,144800,183237370,19180,19180,19180,19180,0
20231030,144700,183237370,19180,19180,19180,19180,0
20231030,144600,183237370,19180,19180,19180,19180,0
20231030,144500,183237370,19180,19180,19180,19180,100
20231030,144400,181319370,19170,19170,19170,19170,0
20231030,144300,181319370,19170,19170,19170,19170,0
20231030,144200,181319370,19170,19170,19170,19170,0
20231030,144100,181319370,19170,19170,19170,19170,0
20231030,144000,181319370,19170,19170,19170,19170,0
20231030,143900,181319370,19170,19170,19170,19170,153
20231030,143800,178386360,19180,19180,19180,19180,5
20231030,143700,178290460,19190,19190,19190,19190,0
20231030,143600,178290460,19190,19190,19190,19190,0
20231030,143500,178290460,19190,19190,19190,19190,0
20231030,143400,178290460,19190,19190,19190,19190,1
20231030,143300,178271270,19190,19190,19190,19190,0
20231030,143200,178271270,19190,19190,19190,19190,0
20231030,143100,178271270,19190,19190,19190,19190,5
20231030,143000,178175320,19180,19170,19180,19170,32
20231030,142900,177561570,19180,19180,19180,19180,0
20231030,142800,177561570,19180,19180,19180,19180,0
20231030,142700,177561570,19180,19180,19180,19180,0
20231030,142600,177561570,19180,19180,19180,19180,0
20231030,142500,177561570,19180,19180,19180,19180,0
20231030,142400,177561570,19180,19180,19180,19180,0
20231030,142300,177561570,19180,19180,19180,19180,5
20231030,142200,177465670,19190,19190,19190,19190,0
20231030,142100,177465670,19190,19190,19190,19190,0
20231030,142000,177465670,19190,19190,19190,19190,0
20231030,141900,177465670,19190,19190,19190,19190,0
20231030,141800,177465670,19190,19190,19190,19190,0
20231030,141700,177465670,19190,19190,19190,19190,0
20231030,141600,177465670,19190,19190,19190,19190,0
20231030,141500,177465670,19190,19190,19190,19190,0
20231030,141400,177465670,19190,19190,19190,19190,0
20231030,141300,177465670,19190,19190,19190,19190,0
20231030,141200,177465670,19190,19190,19190,19190,0
20231030,141100,177465670,19190,19190,19190,19190,0
20231030,141000,177465670,19190,19190,19190,19190,0
20231030,140900,177465670,19190,19190,19190,19190,0
20231030,140800,177465670,19190,19190,19190,19190,0
20231030,140700,177465670,19190,19190,19190,19190,0
20231030,140600,177465670,19190,19190,19190,19190,0
20231030,140500,177465670,19190,19190,19190,19190,0
20231030,140400,177465670,19190,19190,19190,19190,0
20231030,140300,177465670,19190,19170,19190,19170,252
20231030,140200,172631890,19160,19160,19160,19160,0
20231030,140100,172631890,19160,19160,19160,19160,0
20231030,140000,172631890,19160,19170,19170,19160,188
20231030,135900,169028830,19170,19170,19170,19170,0
20231030,135800,169028830,19170,19170,19170,19170,0
20231030,135700,169028830,19170,19170,19170,19170,0
20231030,135600,169028830,19170,19170,19170,19170,0
20231030,135500,169028830,19170,19170,19170,19170,1
20231030,135400,169009660,19170,19170,19170,19170,0
20231030,135300,169009660,19170,19170,19170,19170,0
20231030,135200,169009660,19170,19170,19170,19170,0
20231030,135100,169009660,19170,19170,19170,19170,0
20231030,135000,169009660,19170,19170,19170,19170,0
20231030,134900,169009660,19170,19170,19170,19170,0
20231030,134800,169009660,19170,19170,19170,19170,0
20231030,134700,169009660,19170,19170,19170,19170,1
20231030,134600,168990490,19160,19160,19160,19160,0
20231030,134500,168990490,19160,19160,19160,19160,38
20231030,134400,168262410,19190,19190,19190,19190,0
20231030,134300,168262410,19190,19190,19190,19190,0
20231030,134200,168262410,19190,19190,19190,19190,0
20231030,134100,168262410,19190,19190,19190,19190,0
20231030,134000,168262410,19190,19190,19190,19190,0
20231030,133900,168262410,19190,19190,19190,19190,0
20231030,133800,168262410,19190,19190,19190,19190,0
20231030,133700,168262410,19190,19190,19190,19190,1
20231030,133600,168243220,19180,19180,19180,19180,0
20231030,133500,168243220,19180,19180,19180,19180,0
20231030,133400,168243220,19180,19180,19180,19180,0
20231030,133300,168243220,19180,19170,19180,19170,377
20231030,133200,161016110,19170,19170,19170,19170,15
20231030,133100,160728560,19160,19160,19160,19160,0
20231030,133000,160728560,19160,19160,19160,19160,0
20231030,132900,160728560,19160,19160,19160,19160,1
20231030,132800,160709400,19160,19160,19160,19160,0
20231030,132700,160709400,19160,19180,19180,19160,246
20231030,132600,155993430,19180,19180,19180,19180,1016
20231030,132500,136506550,19180,19180,19180,19180,0
20231030,132400,136506550,19180,19190,19190,19180,102
20231030,132300,134550170,19190,19190,19190,19190,0
20231030,132200,134550170,19190,19190,19190,19190,0
20231030,132100,134550170,19190,19190,19190,19190,0
20231030,132000,134550170,19190,19190,19190,19190,0
20231030,131900,134550170,19190,19190,19190,19190,0
20231030,131800,134550170,19190,19190,19190,19190,0
20231030,131700,134550170,19190,19220,19220,19190,175
20231030,131600,131190960,19240,19240,19240,19240,0
20231030,131500,131190960,19240,19240,19240,19240,0
20231030,131400,131190960,19240,19240,19240,19240,0
20231030,131300,131190960,19240,19240,19240,19240,0
20231030,131200,131190960,19240,19240,19240,19240,0
20231030,131100,131190960,19240,19240,19240,19240,0
20231030,131000,131190960,19240,19240,19240,19240,0
20231030,130900,131190960,19240,19240,19240,19240,0
20231030,130800,131190960,19240,19240,19240,19240,0
20231030,130700,131190960,19240,19240,19240,19240,0
20231030,130600,131190960,19240,19240,19240,19240,0
20231030,130500,131190960,19240,19240,19240,19240,0
20231030,130400,131190960,19240,19240,19240,19240,0
20231030,130300,131190960,19240,19240,19240,19240,0
20231030,130200,131190960,19240,19240,19240,19240,0
20231030,130100,131190960,19240,19240,19240,19240,0
20231030,130000,131190960,19240,19240,19240,19240,0
20231030,125900,131190960,19240,19240,19240,19240,0
20231030,125800,131190960,19240,19200,19240,19200,6
20231030,125700,131075630,19210,19210,19210,19210,0
20231030,125600,131075630,19210,19210,19210,19210,0
20231030,125500,131075630,19210,19210,19210,19210,0
20231030,125400,131075630,19210,19210,19210,19210,0
20231030,125300,131075630,19210,19210,19210,19210,0
20231030,125200,131075630,19210,19210,19210,19210,0
20231030,125100,131075630,19210,19210,19210,19210,0
20231030,125000,131075630,19210,19210,19210,19210,0
20231030,124900,131075630,19210,19210,19210,19210,0
20231030,124800,131075630,19210,19210,19210,19210,0
20231030,124700,131075630,19210,19210,19210,19210,0
20231030,124600,131075630,19210,19210,19210,19210,0
20231030,124500,131075630,19210,19210,19210,19210,0
20231030,124400,131075630,19210,19210,19210,19210,0
20231030,124300,131075630,19210,19210,19210,19210,10
20231030,124200,130883530,19210,19210,19210,19210,1
20231030,124100,130864320,19230,19230,19230,19230,0
20231030,124000,130864320,19230,19230,19230,19230,0
20231030,123900,130864320,19230,19230,19230,19230,0
20231030,123800,130864320,19230,19230,19230,19230,0
20231030,123700,130864320,19230,19230,19230,19230,0
20231030,123600,130864320,19230,19230,19230,19230,0
20231030,123500,130864320,19230,19230,19230,19230,0
20231030,123400,130864320,19230,19230,19230,19230,0
20231030,123300,130864320,19230,19220,19230,19220,60
20231030,123200,129710810,19210,19210,19210,19210,0
20231030,123100,129710810,19210,19210,19210,19210,0
20231030,123000,129710810,19210,19210,19210,19210,0
20231030,122900,129710810,19210,19210,19210,19210,48
20231030,122800,128788730,19200,19200,19200,19200,0
20231030,122700,128788730,19200,19200,19200,19200,0
20231030,122600,128788730,19200,19200,19200,19200,0
20231030,122500,128788730,19200,19200,19200,19200,0
20231030,122400,128788730,19200,19200,19200,19200,0
20231030,122300,128788730,19200,19190,19200,19190,17
20231030,122200,128462490,19180,19180,19180,19180,1
20231030,122100,128443310,19180,19180,19180,19180,0
20231030,122000,128443310,19180,19180,19180,19180,0
20231030,121900,128443310,19180,19180,19180,19180,0
20231030,121800,128443310,19180,19180,19180,19180,0
20231030,121700,128443310,19180,19180,19180,19180,0
20231030,121600,128443310,19180,19190,19190,19180,2
20231030,121500,128404940,19190,19190,19190,19190,0
20231030,121400,128404940,19190,19190,19190,19190,53
20231030,121300,127387870,19180,19180,19180,19180,0
20231030,121200,127387870,19180,19180,19180,19180,0
20231030,121100,127387870,19180,19180,19180,19180,0
20231030,121000,127387870,19180,19180,19180,19180,1
20231030,120900,127368690,19180,19180,19180,19180,0
20231030,120800,127368690,19180,19180,19180,19180,0
20231030,120700,127368690,19180,19180,19180,19180,0
20231030,120600,127368690,19180,19180,19180,19180,0
20231030,120500,127368690,19180,19180,19180,19180,1
20231030,120400,127349510,19180,19180,19180,19180,0
20231030,120300,127349510,19180,19180,19180,19180,0
20231030,120200,127349510,19180,19180,19180,19180,0
20231030,120100,127349510,19180,19180,19180,19180,0
20231030,120000,127349510,19180,19180,19180,19180,0
20231030,115900,127349510,19180,19180,19180,19180,1
20231030,115800,127330330,19180,19180,19180,19180,0
20231030,115700,127330330,19180,19180,19180,19180,0
20231030,115600,127330330,19180,19180,19180,19180,0
20231030,115500,127330330,19180,19180,19180,19180,0
20231030,115400,127330330,19180,19180,19180,19180,0
20231030,115300,127330330,19180,19180,19180,19180,1
20231030,115200,127311150,19180,19180,19180,19180,0
20231030,115100,127311150,19180,19180,19180,19180,0
20231030,115000,127311150,19180,19180,19180,19180,0
20231030,114900,127311150,19180,19180,19180,19180,0
20231030,114800,127311150,19180,19180,19180,19180,1
20231030,114700,127291970,19180,19180,19180,19180,0
20231030,114600,127291970,19180,19180,19180,19180,0
20231030,114500,127291970,19180,19180,19180,19180,0
20231030,114400,127291970,19180,19180,19180,19180,0
20231030,114300,127291970,19180,19180,19180,19180,1
20231030,114200,127272790,19180,19180,19180,19180,0
20231030,114100,127272790,19180,19180,19180,19180,0
20231030,114000,127272790,19180,19180,19180,19180,0
20231030,113900,127272790,19180,19180,19180,19180,0
20231030,113800,127272790,19180,19180,19180,19180,0
20231030,113700,127272790,19180,19180,19180,19180,16
20231030,113600,126965910,19180,19180,19180,19180,3
20231030,113500,126908370,19190,19190,19190,19190,0
20231030,113400,126908370,19190,19190,19190,19190,0
20231030,113300,126908370,19190,19190,19190,19190,0
20231030,113200,126908370,19190,19190,19190,19190,0
20231030,113100,126908370,19190,19190,19190,19190,0
20231030,113000,126908370,19190,19190,19190,19190,0
20231030,112900,126908370,19190,19200,19200,19170,185
20231030,112800,123360530,19200,19200,19200,19200,0
20231030,112700,123360530,19200,19200,19200,19200,0
20231030,112600,123360530,19200,19200,19200,19200,1
20231030,112500,123341330,19210,19210,19210,19210,0
20231030,112400,123341330,19210,19210,19210,19210,0
20231030,112300,123341330,19210,19210,19210,19210,0
20231030,112200,123341330,19210,19210,19210,19210,0
20231030,112100,123341330,19210,19210,19210,19210,0
20231030,112000,123341330,19210,19210,19210,19210,0
20231030,111900,123341330,19210,19210,19210,19210,4
20231030,111800,123264490,19210,19200,19210,19200,3
20231030,111700,123206870,19200,19200,19200,19200,0
20231030,111600,123206870,19200,19200,19200,19200,0
20231030,111500,123206870,19200,19200,19200,19200,0
20231030,111400,123206870,19200,19200,19200,19200,0
20231030,111300,123206870,19200,19200,19200,19200,0
20231030,111200,123206870,19200,19200,19200,19200,5
20231030,111100,123110870,19230,19230,19230,19230,213
20231030,111000,119014880,19270,19270,19270,19270,0
20231030,110900,119014880,19270,19270,19270,19270,0
20231030,110800,119014880,19270,19270,19270,19270,0
20231030,110700,119014880,19270,19270,19270,19270,0
20231030,110600,119014880,19270,19270,19270,19270,0
20231030,110500,119014880,19270,19260,19270,19260,2
20231030,110400,118976350,19250,19250,19250,19250,0
20231030,110300,118976350,19250,19250,19250,19250,0
20231030,110200,118976350,19250,19250,19250,19250,0
20231030,110100,118976350,19250,19250,19250,19250,0
20231030,110000,118976350,19250,19250,19250,19250,0
20231030,105900,118976350,19250,19250,19250,19250,0
20231030,105800,118976350,19250,19250,19250,19250,0
20231030,105700,118976350,19250,19250,19250,19250,0
20231030,105600,118976350,19250,19250,19250,19250,0
20231030,105500,118976350,19250,19240,19250,19240,19
20231030,105400,118610780,19230,19230,19230,19230,0
20231030,105300,118610780,19230,19230,19230,19230,0
20231030,105200,118610780,19230,19230,19230,19230,0
20231030,105100,118610780,19230,19230,19230,19230,1
20231030,105000,118591550,19250,19250,19250,19250,0
20231030,104900,118591550,19250,19250,19250,19250,0
20231030,104800,118591550,19250,19250,19250,19250,0
20231030,104700,118591550,19250,19250,19250,19250,0
20231030,104600,118591550,19250,19250,19250,19250,0
20231030,104500,118591550,19250,19250,19250,19250,1
20231030,104400,118572300,19250,19250,19250,19250,0
20231030,104300,118572300,19250,19250,19250,19250,0
20231030,104200,118572300,19250,19250,19250,19250,0
20231030,104100,118572300,19250,19250,19250,19250,0
20231030,104000,118572300,19250,19250,19250,19250,0
20231030,103900,118572300,19250,19250,19250,19250,0
20231030,103800,118572300,19250,19250,19250,19250,0
20231030,103700,118572300,19250,19240,19250,19240,22
20231030,103600,118149010,19230,19230,19230,19230,0
20231030,103500,118149010,19230,19230,19230,19230,0
20231030,103400,118149010,19230,19230,19230,19230,1
20231030,103300,118129780,19230,19230,19230,19230,0
20231030,103200,118129780,19230,19230,19230,19230,0
20231030,103100,118129780,19230,19230,19230,19230,0
20231030,103000,118129780,19230,19230,19230,19230,1
20231030,102900,118110550,19250,19250,19250,19250,0
20231030,102800,118110550,19250,19250,19250,19250,0
20231030,102700,118110550,19250,19250,19250,19250,0
20231030,102600,118110550,19250,19250,19250,19250,0
20231030,102500,118110550,19250,19250,19250,19250,1
20231030,102400,118091300,19230,19230,19230,19230,1
20231030,102300,118072070,19230,19230,19230,19230,0
20231030,102200,118072070,19230,19230,19230,19230,0
20231030,102100,118072070,19230,19230,19230,19230,0
20231030,102000,118072070,19230,19230,19230,19230,0
20231030,101900,118072070,19230,19230,19230,19230,0
20231030,101800,118072070,19230,19230,19230,19230,0
20231030,101700,118072070,19230,19230,19230,19230,0
20231030,101600,118072070,19230,19230,19230,19230,0
20231030,101500,118072070,19230,19210,19230,19210,80
20231030,101400,116534120,19200,19200,19200,19200,0
20231030,101300,116534120,19200,19200,19200,19200,0
20231030,101200,116534120,19200,19200,19200,19200,0
20231030,101100,116534120,19200,19200,19200,19200,0
20231030,101000,116534120,19200,19200,19200,19200,0
20231030,100900,116534120,19200,19200,19200,19200,0
20231030,100800,116534120,19200,19200,19200,19200,0
20231030,100700,116534120,19200,19200,19200,19200,0
20231030,100600,116534120,19200,19190,19200,19170,204
20231030,100500,112622230,19200,19200,19200,19200,11
20231030,100400,112411030,19190,19180,19190,19180,20
20231030,100300,112027240,19170,19170,19170,19170,11
20231030,100200,111816370,19170,19170,19170,19170,4
20231030,100100,111739690,19160,19160,19160,19160,1
20231030,100000,111720530,19160,19160,19160,19160,0
20231030,095900,111720530,19160,19160,19160,19160,0
20231030,095800,111720530,19160,19170,19170,19160,79
20231030,095700,110206840,19170,19180,19180,19170,150
20231030,095600,107331300,19180,19180,19180,19180,1
20231030,095500,107312120,19190,19190,19190,19190,21
20231030,095400,106909130,19200,19200,19200,19200,10
20231030,095300,106717130,19190,19190,19190,19190,1
20231030,095200,106697940,19190,19190,19190,19190,0
20231030,095100,106697940,19190,19190,19190,19190,0
20231030,095000,106697940,19190,19190,19190,19190,1
20231030,094900,106678750,19200,19200,19200,19200,5
20231030,094800,106582750,19190,19190,19190,19190,0
20231030,094700,106582750,19190,19190,19190,19190,1
20231030,094600,106563560,19180,19180,19180,19180,0
20231030,094500,106563560,19180,19180,19180,19180,0
20231030,094400,106563560,19180,19200,19200,19180,17
20231030,094300,106237460,19200,19200,19200,19200,5
20231030,094200,106141460,19180,19210,19210,19180,55
20231030,094100,105085510,19210,19200,19210,19200,16
20231030,094000,104778160,19200,19200,19200,19200,1
20231030,093900,104758960,19240,19240,19240,19240,0
20231030,093800,104758960,19240,19240,19240,19240,0
20231030,093700,104758960,19240,19240,19240,19240,1
20231030,093600,104739720,19250,19250,19250,19250,0
20231030,093500,104739720,19250,19250,19250,19250,0
20231030,093400,104739720,19250,19250,19250,19250,0
20231030,093300,104739720,19250,19250,19250,19250,1
20231030,093200,104720470,19220,19220,19220,19220,0
20231030,093100,104720470,19220,19220,19220,19220,0
20231030,093000,104720470,19220,19180,19220,19180,294
20231030,092900,99076550,19170,19170,19170,19170,0
20231030,092800,99076550,19170,19170,19170,19170,17
20231030,092700,98750660,19170,19170,19170,19170,1
20231030,092600,98731490,19170,19170,19170,19170,1
20231030,092500,98712320,19170,19170,19170,19170,0
20231030,092400,98712320,19170,19170,19170,19170,1
20231030,092300,98693150,19180,19180,19180,19180,3
20231030,092200,98635610,19150,19170,19170,19150,65
20231030,092100,97390340,19150,19150,19150,19150,0
20231030,092000,97390340,19150,19200,19200,19150,77
20231030,091900,95914750,19160,19220,19220,19160,62
20231030,091800,94725820,19210,19180,19240,19180,500
20231030,091700,85125320,19150,19150,19150,19150,0
20231030,091600,85125320,19150,19160,19180,19150,102
20231030,091500,83169940,19160,19160,19160,19160,0
20231030,091400,83169940,19160,19160,19160,19160,12
20231030,091300,82940020,19160,19160,19160,19160,14
20231030,091200,82671780,19180,19170,19180,19170,7
20231030,091100,82537540,19170,19160,19170,19160,221
20231030,091000,78301160,19160,19130,19160,19120,230
20231030,090900,73899820,19150,19210,19280,19080,2742
20231030,090800,21388410,19210,19230,19230,19210,117
20231030,090700,19140040,19290,19290,19290,19290,14
20231030,090600,18869980,19310,19300,19310,19230,133
20231030,090500,16304190,19210,19290,19290,19200,127
20231030,090400,13862950,19250,19250,19250,19250,0
20231030,090300,13862950,19250,19250,19250,19250,0
20231030,090200,13862950,19250,19250,19250,19250,0
20231030,090100,13862950,19250,19250,19250,19250,0
20231030,090000,13862950,19250,19200,19340,19200,722