KissMeData/171090/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202600,550438850,18980,18980,18980,18980,1205
20231030,202500,550438850,18980,18980,18980,18980,0
20231030,202400,550438850,18980,18980,18980,18980,0
20231030,202300,550438850,18980,18980,18980,18980,0
20231030,202200,550438850,18980,18980,18980,18980,0
20231030,202100,550438850,18980,18980,18980,18980,0
20231030,202000,550438850,18980,18980,18980,18980,0
20231030,201900,550438850,18980,18980,18980,18980,0
20231030,201800,550438850,18980,18980,18980,18980,0
20231030,201700,550438850,18980,18980,18980,18980,0
20231030,201600,550438850,18980,18980,18980,18980,0
20231030,201500,550438850,18980,18980,18980,18980,0
20231030,201400,550438850,18980,18980,18980,18980,0
20231030,201300,550438850,18980,18980,18980,18980,0
20231030,201200,550438850,18980,18980,18980,18980,0
20231030,201100,550438850,18980,18980,18980,18980,0
20231030,201000,550438850,18980,18980,18980,18980,0
20231030,200900,550438850,18980,18980,18980,18980,0
20231030,200800,550438850,18980,18980,18980,18980,0
20231030,200700,550438850,18980,18980,18980,18980,0
20231030,200600,550438850,18980,18980,18980,18980,0
20231030,200500,550438850,18980,18980,18980,18980,0
20231030,200400,550438850,18980,18980,18980,18980,0
20231030,200300,550438850,18980,18980,18980,18980,0
20231030,200200,550438850,18980,18980,18980,18980,0
20231030,200100,550438850,18980,18980,18980,18980,0
20231030,200000,550438850,18980,18980,18980,18980,0
20231030,195900,550438850,18980,18980,18980,18980,0
20231030,195800,550438850,18980,18980,18980,18980,0
20231030,195700,550438850,18980,18980,18980,18980,0
20231030,195600,550438850,18980,18980,18980,18980,1205
20231030,195500,550438850,18980,18980,18980,18980,0
20231030,195400,550438850,18980,18980,18980,18980,0
20231030,195300,550438850,18980,18980,18980,18980,0
20231030,195200,550438850,18980,18980,18980,18980,0
20231030,195100,550438850,18980,18980,18980,18980,0
20231030,195000,550438850,18980,18980,18980,18980,0
20231030,194900,550438850,18980,18980,18980,18980,0
20231030,194800,550438850,18980,18980,18980,18980,0
20231030,194700,550438850,18980,18980,18980,18980,0
20231030,194600,550438850,18980,18980,18980,18980,0
20231030,194500,550438850,18980,18980,18980,18980,0
20231030,194400,550438850,18980,18980,18980,18980,0
20231030,194300,550438850,18980,18980,18980,18980,0
20231030,194200,550438850,18980,18980,18980,18980,0
20231030,194100,550438850,18980,18980,18980,18980,0
20231030,194000,550438850,18980,18980,18980,18980,0
20231030,193900,550438850,18980,18980,18980,18980,0
20231030,193800,550438850,18980,18980,18980,18980,0
20231030,193700,550438850,18980,18980,18980,18980,0
20231030,193600,550438850,18980,18980,18980,18980,0
20231030,193500,550438850,18980,18980,18980,18980,0
20231030,193400,550438850,18980,18980,18980,18980,0
20231030,193300,550438850,18980,18980,18980,18980,0
20231030,193200,550438850,18980,18980,18980,18980,0
20231030,193100,550438850,18980,18980,18980,18980,0
20231030,193000,550438850,18980,18980,18980,18980,0
20231030,192900,550438850,18980,18980,18980,18980,0
20231030,192800,550438850,18980,18980,18980,18980,0
20231030,192700,550438850,18980,18980,18980,18980,0
20231030,192600,550438850,18980,18980,18980,18980,1205
20231030,192500,550438850,18980,18980,18980,18980,0
20231030,192400,550438850,18980,18980,18980,18980,0
20231030,192300,550438850,18980,18980,18980,18980,0
20231030,192200,550438850,18980,18980,18980,18980,0
20231030,192100,550438850,18980,18980,18980,18980,0
20231030,192000,550438850,18980,18980,18980,18980,0
20231030,191900,550438850,18980,18980,18980,18980,0
20231030,191800,550438850,18980,18980,18980,18980,0
20231030,191700,550438850,18980,18980,18980,18980,0
20231030,191600,550438850,18980,18980,18980,18980,0
20231030,191500,550438850,18980,18980,18980,18980,0
20231030,191400,550438850,18980,18980,18980,18980,0
20231030,191300,550438850,18980,18980,18980,18980,0
20231030,191200,550438850,18980,18980,18980,18980,0
20231030,191100,550438850,18980,18980,18980,18980,0
20231030,191000,550438850,18980,18980,18980,18980,0
20231030,190900,550438850,18980,18980,18980,18980,0
20231030,190800,550438850,18980,18980,18980,18980,0
20231030,190700,550438850,18980,18980,18980,18980,0
20231030,190600,550438850,18980,18980,18980,18980,0
20231030,190500,550438850,18980,18980,18980,18980,0
20231030,190400,550438850,18980,18980,18980,18980,0
20231030,190300,550438850,18980,18980,18980,18980,0
20231030,190200,550438850,18980,18980,18980,18980,0
20231030,190100,550438850,18980,18980,18980,18980,0
20231030,190000,550438850,18980,18980,18980,18980,0
20231030,185900,550438850,18980,18980,18980,18980,0
20231030,185800,550438850,18980,18980,18980,18980,0
20231030,185700,550438850,18980,18980,18980,18980,0
20231030,185600,550438850,18980,18980,18980,18980,1205
20231030,185500,550438850,18980,18980,18980,18980,0
20231030,185400,550438850,18980,18980,18980,18980,0
20231030,185300,550438850,18980,18980,18980,18980,0
20231030,185200,550438850,18980,18980,18980,18980,0
20231030,185100,550438850,18980,18980,18980,18980,0
20231030,185000,550438850,18980,18980,18980,18980,0
20231030,184900,550438850,18980,18980,18980,18980,0
20231030,184800,550438850,18980,18980,18980,18980,0
20231030,184700,550438850,18980,18980,18980,18980,0
20231030,184600,550438850,18980,18980,18980,18980,0
20231030,184500,550438850,18980,18980,18980,18980,0
20231030,184400,550438850,18980,18980,18980,18980,0
20231030,184300,550438850,18980,18980,18980,18980,0
20231030,184200,550438850,18980,18980,18980,18980,0
20231030,184100,550438850,18980,18980,18980,18980,0
20231030,184000,550438850,18980,18980,18980,18980,0
20231030,183900,550438850,18980,18980,18980,18980,0
20231030,183800,550438850,18980,18980,18980,18980,0
20231030,183700,550438850,18980,18980,18980,18980,0
20231030,183600,550438850,18980,18980,18980,18980,0
20231030,183500,550438850,18980,18980,18980,18980,0
20231030,183400,550438850,18980,18980,18980,18980,0
20231030,183300,550438850,18980,18980,18980,18980,0
20231030,183200,550438850,18980,18980,18980,18980,0
20231030,183100,550438850,18980,18980,18980,18980,0
20231030,183000,550438850,18980,18980,18980,18980,0
20231030,182900,550438850,18980,18980,18980,18980,0
20231030,182800,550438850,18980,18980,18980,18980,0
20231030,182700,550438850,18980,18980,18980,18980,0
20231030,182600,550438850,18980,18980,18980,18980,1205
20231030,182500,550438850,18980,18980,18980,18980,0
20231030,182400,550438850,18980,18980,18980,18980,0
20231030,182300,550438850,18980,18980,18980,18980,0
20231030,182200,550438850,18980,18980,18980,18980,0
20231030,182100,550438850,18980,18980,18980,18980,0
20231030,182000,550438850,18980,18980,18980,18980,0
20231030,181900,550438850,18980,18980,18980,18980,0
20231030,181800,550438850,18980,18980,18980,18980,0
20231030,181700,550438850,18980,18980,18980,18980,0
20231030,181600,550438850,18980,18980,18980,18980,0
20231030,181500,550438850,18980,18980,18980,18980,0
20231030,181400,550438850,18980,18980,18980,18980,0
20231030,181300,550438850,18980,18980,18980,18980,0
20231030,181200,550438850,18980,18980,18980,18980,0
20231030,181100,550438850,18980,18980,18980,18980,0
20231030,181000,550438850,18980,18980,18980,18980,0
20231030,180900,550438850,18980,18980,18980,18980,0
20231030,180800,550438850,18980,18980,18980,18980,0
20231030,180700,550438850,18980,18980,18980,18980,0
20231030,180600,550438850,18980,18980,18980,18980,0
20231030,180500,550438850,18980,18980,18980,18980,0
20231030,180400,550438850,18980,18980,18980,18980,0
20231030,180300,550438850,18980,18980,18980,18980,0
20231030,180200,550438850,18980,18980,18980,18980,0
20231030,180100,550438850,18980,18980,18980,18980,0
20231030,180000,550438850,18980,18980,18980,18980,0
20231030,175900,550438850,18980,18980,18980,18980,0
20231030,175800,550438850,18980,18980,18980,18980,0
20231030,175700,550438850,18980,18980,18980,18980,0
20231030,175600,550438850,18980,18980,18980,18980,1205
20231030,175500,550438850,18980,18980,18980,18980,0
20231030,175400,550438850,18980,18980,18980,18980,0
20231030,175300,550438850,18980,18980,18980,18980,0
20231030,175200,550438850,18980,18980,18980,18980,0
20231030,175100,550438850,18980,18980,18980,18980,0
20231030,175000,550438850,18980,18980,18980,18980,0
20231030,174900,550438850,18980,18980,18980,18980,0
20231030,174800,550438850,18980,18980,18980,18980,0
20231030,174700,550438850,18980,18980,18980,18980,0
20231030,174600,550438850,18980,18980,18980,18980,0
20231030,174500,550438850,18980,18980,18980,18980,0
20231030,174400,550438850,18980,18980,18980,18980,0
20231030,174300,550438850,18980,18980,18980,18980,0
20231030,174200,550438850,18980,18980,18980,18980,0
20231030,174100,550438850,18980,18980,18980,18980,0
20231030,174000,550438850,18980,18980,18980,18980,0
20231030,173900,550438850,18980,18980,18980,18980,0
20231030,173800,550438850,18980,18980,18980,18980,0
20231030,173700,550438850,18980,18980,18980,18980,0
20231030,173600,550438850,18980,18980,18980,18980,0
20231030,173500,550438850,18980,18980,18980,18980,0
20231030,173400,550438850,18980,18980,18980,18980,0
20231030,173300,550438850,18980,18980,18980,18980,0
20231030,173200,550438850,18980,18980,18980,18980,0
20231030,173100,550438850,18980,18980,18980,18980,0
20231030,173000,550438850,18980,18980,18980,18980,0
20231030,172900,550438850,18980,18980,18980,18980,0
20231030,172800,550438850,18980,18980,18980,18980,0
20231030,172700,550438850,18980,18980,18980,18980,0
20231030,172600,550438850,18980,18980,18980,18980,1205
20231030,172500,550438850,18980,18980,18980,18980,0
20231030,172400,550438850,18980,18980,18980,18980,0
20231030,172300,550438850,18980,18980,18980,18980,0
20231030,172200,550438850,18980,18980,18980,18980,0
20231030,172100,550438850,18980,18980,18980,18980,0
20231030,172000,550438850,18980,18980,18980,18980,0
20231030,171900,550438850,18980,18980,18980,18980,0
20231030,171800,550438850,18980,18980,18980,18980,0
20231030,171700,550438850,18980,18980,18980,18980,0
20231030,171600,550438850,18980,18980,18980,18980,0
20231030,171500,550438850,18980,18980,18980,18980,0
20231030,171400,550438850,18980,18980,18980,18980,0
20231030,171300,550438850,18980,18980,18980,18980,0
20231030,171200,550438850,18980,18980,18980,18980,0
20231030,171100,550438850,18980,18980,18980,18980,0
20231030,171000,550438850,18980,18980,18980,18980,0
20231030,170900,550438850,18980,18980,18980,18980,0
20231030,170800,550438850,18980,18980,18980,18980,0
20231030,170700,550438850,18980,18980,18980,18980,0
20231030,170600,550438850,18980,18980,18980,18980,0
20231030,170500,550438850,18980,18980,18980,18980,0
20231030,170400,550438850,18980,18980,18980,18980,0
20231030,170300,550438850,18980,18980,18980,18980,0
20231030,170200,550438850,18980,18980,18980,18980,0
20231030,170100,550438850,18980,18980,18980,18980,0
20231030,170000,550438850,18980,18980,18980,18980,0
20231030,165900,550438850,18980,18980,18980,18980,0
20231030,165800,550438850,18980,18980,18980,18980,0
20231030,165700,550438850,18980,18980,18980,18980,0
20231030,165600,550438850,18980,18980,18980,18980,1205
20231030,165500,550438850,18980,18980,18980,18980,0
20231030,165400,550438850,18980,18980,18980,18980,0
20231030,165300,550438850,18980,18980,18980,18980,0
20231030,165200,550438850,18980,18980,18980,18980,0
20231030,165100,550438850,18980,18980,18980,18980,0
20231030,165000,550438850,18980,18980,18980,18980,0
20231030,164900,550438850,18980,18980,18980,18980,0
20231030,164800,550438850,18980,18980,18980,18980,0
20231030,164700,550438850,18980,18980,18980,18980,0
20231030,164600,550438850,18980,18980,18980,18980,0
20231030,164500,550438850,18980,18980,18980,18980,0
20231030,164400,550438850,18980,18980,18980,18980,0
20231030,164300,550438850,18980,18980,18980,18980,0
20231030,164200,550438850,18980,18980,18980,18980,0
20231030,164100,550438850,18980,18980,18980,18980,0
20231030,164000,550438850,18980,18980,18980,18980,0
20231030,163900,550438850,18980,18980,18980,18980,0
20231030,163800,550438850,18980,18980,18980,18980,0
20231030,163700,550438850,18980,18980,18980,18980,0
20231030,163600,550438850,18980,18980,18980,18980,0
20231030,163500,550438850,18980,18980,18980,18980,0
20231030,163400,550438850,18980,18980,18980,18980,0
20231030,163300,550438850,18980,18980,18980,18980,0
20231030,163200,550438850,18980,18980,18980,18980,0
20231030,163100,550438850,18980,18980,18980,18980,0
20231030,163000,550438850,18980,18980,18980,18980,0
20231030,162900,550438850,18980,18980,18980,18980,0
20231030,162800,550438850,18980,18980,18980,18980,0
20231030,162700,550438850,18980,18980,18980,18980,0
20231030,162600,550438850,18980,18980,18980,18980,1205
20231030,162500,550438850,18980,18980,18980,18980,0
20231030,162400,550438850,18980,18980,18980,18980,0
20231030,162300,550438850,18980,18980,18980,18980,0
20231030,162200,550438850,18980,18980,18980,18980,0
20231030,162100,550438850,18980,18980,18980,18980,0
20231030,162000,550438850,18980,18980,18980,18980,0
20231030,161900,550438850,18980,18980,18980,18980,0
20231030,161800,550438850,18980,18980,18980,18980,0
20231030,161700,550438850,18980,18980,18980,18980,0
20231030,161600,550438850,18980,18980,18980,18980,0
20231030,161500,550438850,18980,18980,18980,18980,0
20231030,161400,550438850,18980,18980,18980,18980,0
20231030,161300,550438850,18980,18980,18980,18980,0
20231030,161200,550438850,18980,18980,18980,18980,0
20231030,161100,550438850,18980,18980,18980,18980,0
20231030,161000,550438850,18980,18980,18980,18980,0
20231030,160900,550438850,18980,18980,18980,18980,0
20231030,160800,550438850,18980,18980,18980,18980,0
20231030,160700,550438850,18980,18980,18980,18980,0
20231030,160600,550438850,18980,18980,18980,18980,0
20231030,160500,550438850,18980,18980,18980,18980,0
20231030,160400,550438850,18980,18980,18980,18980,0
20231030,160300,550438850,18980,18980,18980,18980,0
20231030,160200,550438850,18980,18980,18980,18980,0
20231030,160100,550438850,18980,18980,18980,18980,0
20231030,160000,550438850,18980,18980,18980,18980,0
20231030,155900,550438850,18980,18980,18980,18980,0
20231030,155800,550438850,18980,18980,18980,18980,0
20231030,155700,550438850,18980,18980,18980,18980,0
20231030,155600,550438850,18980,18980,18980,18980,1205
20231030,155500,550438850,18980,18980,18980,18980,0
20231030,155400,550438850,18980,18980,18980,18980,0
20231030,155300,550438850,18980,18980,18980,18980,0
20231030,155200,550438850,18980,18980,18980,18980,0
20231030,155100,550438850,18980,18980,18980,18980,0
20231030,155000,550438850,18980,18980,18980,18980,0
20231030,154900,550438850,18980,18980,18980,18980,0
20231030,154800,550438850,18980,18980,18980,18980,0
20231030,154700,550438850,18980,18980,18980,18980,0
20231030,154600,550438850,18980,18980,18980,18980,0
20231030,154500,550438850,18980,18980,18980,18980,0
20231030,154400,550438850,18980,18980,18980,18980,0
20231030,154300,550438850,18980,18980,18980,18980,0
20231030,154200,550438850,18980,18980,18980,18980,0
20231030,154100,550438850,18980,18980,18980,18980,0
20231030,154000,550438850,18980,18980,18980,18980,0
20231030,153900,550438850,18980,18980,18980,18980,0
20231030,153800,550438850,18980,18980,18980,18980,0
20231030,153700,550438850,18980,18980,18980,18980,0
20231030,153600,550438850,18980,18980,18980,18980,0
20231030,153500,550438850,18980,18980,18980,18980,0
20231030,153400,550438850,18980,18980,18980,18980,0
20231030,153300,550438850,18980,18980,18980,18980,0
20231030,153200,550438850,18980,18980,18980,18980,0
20231030,153100,550438850,18980,18980,18980,18980,0
20231030,153000,550438850,18980,18980,18980,18980,1205
20231030,152900,527567950,18940,18940,18940,18940,0
20231030,152800,527567950,18940,18940,18940,18940,0
20231030,152700,527567950,18940,18940,18940,18940,0
20231030,152600,527567950,18940,18940,18940,18940,0
20231030,152500,527567950,18940,18940,18940,18940,0
20231030,152400,527567950,18940,18940,18940,18940,0
20231030,152300,527567950,18940,18940,18940,18940,0
20231030,152200,527567950,18940,18940,18940,18940,0
20231030,152100,527567950,18940,18940,18940,18940,0
20231030,152000,527567950,18940,18940,18940,18940,0
20231030,151900,527567950,18940,18940,18950,18940,47
20231030,151800,526677680,18940,18940,18940,18940,65
20231030,151700,525446580,18940,18940,18940,18940,20
20231030,151600,525067780,18940,18930,18940,18880,32
20231030,151500,524463510,18880,18880,18880,18880,0
20231030,151400,524463510,18880,18880,18880,18880,0
20231030,151300,524463510,18880,18900,18900,18870,380
20231030,151200,517286630,18900,18900,18900,18900,75
20231030,151100,515869130,18940,18940,18940,18940,0
20231030,151000,515869130,18940,18940,18940,18940,1
20231030,150900,515850190,18900,18900,18900,18900,0
20231030,150800,515850190,18900,18900,18900,18900,84
20231030,150700,514262590,18940,18940,18940,18940,0
20231030,150600,514262590,18940,18940,18940,18940,0
20231030,150500,514262590,18940,18940,18940,18940,1
20231030,150400,514243650,18940,18940,18940,18940,0
20231030,150300,514243650,18940,18940,18940,18940,0
20231030,150200,514243650,18940,18940,18940,18940,1
20231030,150100,514224710,18940,18940,18940,18940,0
20231030,150000,514224710,18940,18940,18940,18940,0
20231030,145900,514224710,18940,18940,18940,18940,129
20231030,145800,511781450,18950,18950,18950,18950,0
20231030,145700,511781450,18950,18950,18950,18950,0
20231030,145600,511781450,18950,18950,18950,18950,0
20231030,145500,511781450,18950,18950,18950,18950,0
20231030,145400,511781450,18950,18950,18950,18950,0
20231030,145300,511781450,18950,18950,18950,18950,1
20231030,145200,511762500,18910,18910,18910,18910,215
20231030,145100,507696850,18920,18920,18920,18920,0
20231030,145000,507696850,18920,18920,18920,18920,33
20231030,144900,507072490,18920,18920,18920,18920,0
20231030,144800,507072490,18920,18920,18920,18920,11
20231030,144700,506864370,18920,18920,18920,18920,0
20231030,144600,506864370,18920,18920,18920,18920,1
20231030,144500,506845450,18910,18910,18910,18910,0
20231030,144400,506845450,18910,18910,18910,18910,0
20231030,144300,506845450,18910,18910,18910,18910,0
20231030,144200,506845450,18910,18910,18910,18910,21
20231030,144100,506448340,18910,18910,18910,18910,0
20231030,144000,506448340,18910,18910,18910,18910,0
20231030,143900,506448340,18910,18910,18910,18910,20
20231030,143800,506070140,18910,18910,18910,18910,0
20231030,143700,506070140,18910,18910,18910,18910,32
20231030,143600,505465020,18910,18910,18910,18910,0
20231030,143500,505465020,18910,18910,18910,18910,0
20231030,143400,505465020,18910,18910,18910,18910,0
20231030,143300,505465020,18910,18910,18910,18910,38
20231030,143200,504746440,18910,18910,18910,18910,5
20231030,143100,504651890,18900,18900,18900,18900,0
20231030,143000,504651890,18900,18900,18900,18900,0
20231030,142900,504651890,18900,18900,18900,18900,0
20231030,142800,504651890,18900,18900,18900,18900,0
20231030,142700,504651890,18900,18900,18900,18900,1
20231030,142600,504632990,18900,18900,18900,18900,0
20231030,142500,504632990,18900,18900,18900,18900,2
20231030,142400,504595190,18900,18900,18900,18900,0
20231030,142300,504595190,18900,18900,18900,18900,0
20231030,142200,504595190,18900,18900,18900,18900,5
20231030,142100,504500690,18900,18900,18900,18900,0
20231030,142000,504500690,18900,18900,18900,18900,0
20231030,141900,504500690,18900,18920,18920,18900,6
20231030,141800,504387210,18930,18930,18930,18930,0
20231030,141700,504387210,18930,18920,18930,18920,119
20231030,141600,502134550,18920,18920,18930,18920,77
20231030,141500,500677190,18930,18930,18930,18930,0
20231030,141400,500677190,18930,18930,18930,18930,24
20231030,141300,500222870,18930,18930,18930,18930,0
20231030,141200,500222870,18930,18930,18930,18930,26
20231030,141100,499730690,18920,18920,18920,18920,0
20231030,141000,499730690,18920,18910,18920,18910,11
20231030,140900,499522580,18910,18910,18910,18910,52
20231030,140800,498539260,18940,18940,18940,18940,0
20231030,140700,498539260,18940,18940,18940,18940,0
20231030,140600,498539260,18940,18940,18940,18940,320
20231030,140500,492478460,18990,18990,18990,18990,0
20231030,140400,492478460,18990,18990,18990,18990,0
20231030,140300,492478460,18990,18990,18990,18990,91
20231030,140200,490750370,19000,19000,19000,19000,0
20231030,140100,490750370,19000,19000,19000,19000,0
20231030,140000,490750370,19000,19000,19000,19000,1
20231030,135900,490731370,18990,18990,18990,18990,0
20231030,135800,490731370,18990,18990,18990,18990,0
20231030,135700,490731370,18990,18990,18990,18990,0
20231030,135600,490731370,18990,18970,18990,18970,100
20231030,135500,488832650,18990,18990,18990,18990,0
20231030,135400,488832650,18990,18990,18990,18990,0
20231030,135300,488832650,18990,18990,18990,18990,0
20231030,135200,488832650,18990,18950,18990,18950,127
20231030,135100,486424870,18940,18940,18940,18940,99
20231030,135000,484549810,18940,18940,18940,18940,0
20231030,134900,484549810,18940,18940,18940,18940,171
20231030,134800,481311070,18900,18900,18900,18900,0
20231030,134700,481311070,18900,18900,18900,18900,0
20231030,134600,481311070,18900,18900,18900,18900,0
20231030,134500,481311070,18900,18900,18900,18900,0
20231030,134400,481311070,18900,18900,18900,18900,0
20231030,134300,481311070,18900,18900,18900,18900,0
20231030,134200,481311070,18900,18900,18900,18900,0
20231030,134100,481311070,18900,18900,18900,18900,0
20231030,134000,481311070,18900,18900,18900,18900,0
20231030,133900,481311070,18900,18900,18900,18900,13
20231030,133800,481065370,18950,18950,18950,18950,0
20231030,133700,481065370,18950,18950,18950,18950,0
20231030,133600,481065370,18950,18950,18950,18950,0
20231030,133500,481065370,18950,18950,18950,18950,1
20231030,133400,481046420,18960,18960,18960,18960,0
20231030,133300,481046420,18960,18960,18960,18960,0
20231030,133200,481046420,18960,18970,18970,18960,59
20231030,133100,479927680,19000,19000,19000,19000,0
20231030,133000,479927680,19000,19000,19000,19000,205
20231030,132900,476032680,19010,19010,19010,19010,0
20231030,132800,476032680,19010,19010,19010,19010,0
20231030,132700,476032680,19010,19010,19010,19010,36
20231030,132600,475348320,19000,19000,19000,19000,0
20231030,132500,475348320,19000,19000,19000,19000,0
20231030,132400,475348320,19000,19000,19000,19000,0
20231030,132300,475348320,19000,19000,19000,19000,0
20231030,132200,475348320,19000,19000,19000,19000,1
20231030,132100,475329320,19000,19040,19040,19000,141
20231030,132000,472645750,19040,19040,19040,19040,4
20231030,131900,472569590,19040,19040,19040,19040,3
20231030,131800,472512470,19020,19020,19020,19020,5
20231030,131700,472417370,19050,19050,19050,19050,250
20231030,131600,467654870,19050,19040,19050,19040,38
20231030,131500,466931250,19040,19040,19040,19040,0
20231030,131400,466931250,19040,19040,19040,19040,0
20231030,131300,466931250,19040,19040,19040,19040,0
20231030,131200,466931250,19040,19040,19040,19040,1
20231030,131100,466912210,19050,19050,19050,19050,0
20231030,131000,466912210,19050,19020,19050,19020,200
20231030,130900,463106210,19020,19020,19020,19020,66
20231030,130800,461850890,19020,19020,19020,19020,0
20231030,130700,461850890,19020,19020,19020,19020,0
20231030,130600,461850890,19020,19020,19020,19020,0
20231030,130500,461850890,19020,19020,19020,19020,2
20231030,130400,461812850,19020,19020,19020,19020,0
20231030,130300,461812850,19020,19020,19020,19020,0
20231030,130200,461812850,19020,19020,19020,19020,1
20231030,130100,461793830,18970,18970,18970,18970,0
20231030,130000,461793830,18970,18970,18970,18970,0
20231030,125900,461793830,18970,18970,18970,18970,18
20231030,125800,461452370,18970,19020,19030,18970,16
20231030,125700,461148270,19030,19030,19030,19030,0
20231030,125600,461148270,19030,19030,19030,19030,0
20231030,125500,461148270,19030,19030,19030,19030,0
20231030,125400,461148270,19030,19030,19030,19030,0
20231030,125300,461148270,19030,19040,19040,19030,59
20231030,125200,460025000,19030,19030,19030,19030,1
20231030,125100,460005970,19030,19030,19030,19020,38
20231030,125000,459282840,19030,19030,19030,19030,5
20231030,124900,459187690,19050,19050,19050,19050,0
20231030,124800,459187690,19050,19050,19050,19050,0
20231030,124700,459187690,19050,19030,19050,19030,11
20231030,124600,458978170,19020,19020,19020,19020,2
20231030,124500,458940130,19010,19010,19010,19010,25
20231030,124400,458464880,19010,19040,19040,19010,111
20231030,124300,456351560,19040,19040,19040,19040,105
20231030,124200,454352360,19050,19040,19050,19040,101
20231030,124100,452428880,19040,19000,19040,19000,15
20231030,124000,452143840,19050,19000,19050,19000,110
20231030,123900,450049970,19000,19000,19000,19000,45
20231030,123800,449194970,19000,18940,19000,18940,1365
20231030,123700,423314940,18930,18930,18930,18930,0
20231030,123600,423314940,18930,18930,18930,18930,0
20231030,123500,423314940,18930,18930,18930,18930,267
20231030,123400,418260630,18830,18830,18830,18830,25
20231030,123300,417789880,18830,18830,18830,18830,5
20231030,123200,417695730,18930,18930,18930,18930,0
20231030,123100,417695730,18930,18930,18930,18930,0
20231030,123000,417695730,18930,18920,18930,18920,273
20231030,122900,412530500,18940,18940,18940,18940,4
20231030,122800,412454740,18930,18940,18940,18930,97
20231030,122700,410617730,18930,18930,18930,18930,40
20231030,122600,409860530,18830,18830,18830,18830,0
20231030,122500,409860530,18830,18830,18830,18830,0
20231030,122400,409860530,18830,18830,18830,18830,183
20231030,122300,406414640,18930,18900,18930,18900,65
20231030,122200,405184610,18900,18900,18900,18900,0
20231030,122100,405184610,18900,18900,18900,18900,0
20231030,122000,405184610,18900,18900,18900,18900,36
20231030,121900,404504210,18900,18900,18900,18900,0
20231030,121800,404504210,18900,18900,18900,18900,3
20231030,121700,404447510,18900,18880,18900,18880,100
20231030,121600,402558510,18880,18880,18880,18880,0
20231030,121500,402558510,18880,18880,18880,18880,0
20231030,121400,402558510,18880,18880,18880,18880,0
20231030,121300,402558510,18880,18850,18880,18850,100
20231030,121200,400672010,18810,18810,18810,18810,0
20231030,121100,400672010,18810,18810,18810,18810,39
20231030,121000,399938420,18800,18800,18800,18800,0
20231030,120900,399938420,18800,18800,18800,18800,0
20231030,120800,399938420,18800,18800,18800,18800,40
20231030,120700,399186420,18800,18800,18800,18800,0
20231030,120600,399186420,18800,18800,18800,18800,5
20231030,120500,399092420,18800,18800,18800,18800,75
20231030,120400,397682420,18800,18800,18800,18800,0
20231030,120300,397682420,18800,18810,18810,18800,14
20231030,120200,397419100,18830,18830,18830,18830,0
20231030,120100,397419100,18830,18830,18830,18830,0
20231030,120000,397419100,18830,18830,18830,18830,1
20231030,115900,397400270,18820,18820,18820,18820,92
20231030,115800,395668830,18820,18820,18820,18820,1
20231030,115700,395650010,18800,18800,18800,18800,0
20231030,115600,395650010,18800,18800,18800,18800,0
20231030,115500,395650010,18800,18800,18800,18800,3
20231030,115400,395593610,18800,18820,18820,18800,430
20231030,115300,387508320,18820,18820,18820,18820,0
20231030,115200,387508320,18820,18820,18820,18820,0
20231030,115100,387508320,18820,18820,18820,18820,0
20231030,115000,387508320,18820,18820,18820,18820,0
20231030,114900,387508320,18820,18820,18820,18820,10
20231030,114800,387320120,18820,18830,18830,18820,123
20231030,114700,385004210,18830,18830,18830,18830,0
20231030,114600,385004210,18830,18830,18830,18830,10
20231030,114500,384815910,18830,18830,18830,18830,0
20231030,114400,384815910,18830,18830,18830,18830,0
20231030,114300,384815910,18830,18830,18830,18830,0
20231030,114200,384815910,18830,18830,18830,18830,0
20231030,114100,384815910,18830,18830,18830,18830,6
20231030,114000,384702930,18830,18830,18830,18830,40
20231030,113900,383949730,18900,18900,18900,18900,1
20231030,113800,383930830,18840,18840,18840,18840,49
20231030,113700,383007670,18840,18840,18840,18840,1
20231030,113600,382988830,18840,18840,18840,18840,3
20231030,113500,382932310,18840,18840,18840,18840,0
20231030,113400,382932310,18840,18840,18840,18840,10
20231030,113300,382743910,18840,18890,18890,18840,19
20231030,113200,382385900,18890,18840,18890,18840,49
20231030,113100,381462540,18860,18860,18860,18860,0
20231030,113000,381462540,18860,18860,18860,18860,0
20231030,112900,381462540,18860,18900,18900,18860,50
20231030,112800,380519500,18950,18950,18950,18950,1700
20231030,112700,348304500,18950,18910,18950,18910,115
20231030,112600,346127050,18900,18870,18900,18870,2
20231030,112500,346089280,18870,18860,18870,18860,22
20231030,112400,345674290,18840,18840,18840,18840,2
20231030,112300,345636610,18840,18840,18840,18840,0
20231030,112200,345636610,18840,18840,18840,18840,0
20231030,112100,345636610,18840,18840,18840,18840,8
20231030,112000,345485890,18840,18840,18840,18840,0
20231030,111900,345485890,18840,18840,18840,18840,0
20231030,111800,345485890,18840,18840,18840,18840,5
20231030,111700,345391690,18840,18840,18840,18840,3
20231030,111600,345335170,18840,18840,18840,18840,0
20231030,111500,345335170,18840,18880,18880,18840,135
20231030,111400,342787650,18880,18880,18880,18880,50
20231030,111300,341843650,18880,18880,18880,18880,0
20231030,111200,341843650,18880,18880,18880,18880,46
20231030,111100,340975170,18880,18880,18880,18880,0
20231030,111000,340975170,18880,18880,18880,18880,10
20231030,110900,340786370,18880,18900,18920,18880,150
20231030,110800,337950640,18910,18910,18910,18910,0
20231030,110700,337950640,18910,18900,18910,18900,50
20231030,110600,337005530,18900,18900,18900,18900,0
20231030,110500,337005530,18900,18890,18900,18890,110
20231030,110400,334927090,18890,18890,18890,18890,10
20231030,110300,334738190,18890,18850,18890,18850,80
20231030,110200,333229920,18850,18840,18850,18840,73
20231030,110100,331854100,18840,18840,18840,18840,8
20231030,110000,331703380,18840,18840,18840,18840,2
20231030,105900,331665700,18840,18840,18840,18840,67
20231030,105800,330403420,18830,18820,18830,18820,134
20231030,105700,327881180,18820,18820,18820,18820,0
20231030,105600,327881180,18820,18820,18820,18820,1
20231030,105500,327862360,18820,18820,18820,18820,0
20231030,105400,327862360,18820,18820,18820,18820,0
20231030,105300,327862360,18820,18780,18820,18780,797
20231030,105200,312886600,18780,18780,18780,18780,1
20231030,105100,312867820,18760,18760,18760,18760,1
20231030,105000,312849060,18750,18750,18750,18750,31
20231030,104900,312267810,18750,18780,18780,18750,21
20231030,104800,311874030,18790,18790,18790,18790,0
20231030,104700,311874030,18790,18790,18790,18790,26
20231030,104600,311385490,18780,18780,18780,18780,38
20231030,104500,310671850,18780,18770,18780,18770,182
20231030,104400,307254630,18750,18700,18750,18700,478
20231030,104300,298315440,18630,18630,18630,18630,0
20231030,104200,298315440,18630,18630,18630,18630,0
20231030,104100,298315440,18630,18700,18700,18630,92
20231030,104000,296597980,18700,18700,18700,18700,0
20231030,103900,296597980,18700,18700,18700,18700,0
20231030,103800,296597980,18700,18700,18700,18700,1
20231030,103700,296579280,18630,18630,18630,18630,7
20231030,103600,296448870,18700,18700,18700,18700,1000
20231030,103500,277748870,18620,18630,18630,18620,81
20231030,103400,276240270,18700,18700,18700,18700,125
20231030,103300,273902770,18730,18730,18730,18730,53
20231030,103200,272910080,18690,18690,18690,18690,0
20231030,103100,272910080,18690,18620,18690,18620,11
20231030,103000,272705050,18600,18610,18610,18600,1026
20231030,102900,253611450,18610,18560,18610,18560,101
20231030,102800,251732880,18560,18560,18560,18560,290
20231030,102700,246350480,18560,18560,18560,18560,0
20231030,102600,246350480,18560,18560,18560,18560,2
20231030,102500,246313360,18570,18570,18570,18570,0
20231030,102400,246313360,18570,18570,18570,18570,15
20231030,102300,246034810,18570,18570,18570,18570,0
20231030,102200,246034810,18570,18570,18570,18570,0
20231030,102100,246034810,18570,18580,18580,18570,48
20231030,102000,245143400,18600,18600,18600,18580,29
20231030,101900,244604120,18610,18610,18610,18610,49
20231030,101800,243692230,18620,18700,18700,18620,99
20231030,101700,241841250,18700,18700,18700,18700,0
20231030,101600,241841250,18700,18700,18700,18700,1
20231030,101500,241822550,18700,18700,18700,18700,3
20231030,101400,241766450,18700,18700,18700,18700,0
20231030,101300,241766450,18700,18730,18730,18700,135
20231030,101200,239239440,18730,18730,18730,18730,58
20231030,101100,238153100,18720,18720,18720,18720,10
20231030,101000,237965900,18710,18710,18710,18710,0
20231030,100900,237965900,18710,18710,18710,18710,1
20231030,100800,237947190,18700,18700,18700,18700,0
20231030,100700,237947190,18700,18700,18700,18700,0
20231030,100600,237947190,18700,18700,18700,18700,157
20231030,100500,235011290,18700,18690,18700,18690,27
20231030,100400,234506650,18690,18680,18690,18680,13
20231030,100300,234263750,18610,18630,18630,18600,55
20231030,100200,233239680,18680,18680,18680,18680,103
20231030,100100,231315640,18600,18630,18630,18600,150
20231030,100000,228521820,18700,18700,18700,18700,1
20231030,095900,228503120,18700,18700,18700,18700,70
20231030,095800,227194120,18680,18700,18700,18680,20
20231030,095700,226820320,18700,18690,18700,18690,2
20231030,095600,226782930,18680,18680,18680,18680,0
20231030,095500,226782930,18680,18680,18680,18680,10
20231030,095400,226596130,18700,18750,18750,18700,545
20231030,095300,216402780,18750,18770,18770,18750,39
20231030,095200,215671430,18780,18780,18780,18780,20
20231030,095100,215295830,18790,18750,18790,18750,853
20231030,095000,199296470,18750,18700,18750,18700,170
20231030,094900,196109720,18700,18620,18700,18620,1345
20231030,094800,171014130,18620,18550,18620,18550,650
20231030,094700,158933170,18550,18550,18550,18510,7
20231030,094600,158803480,18550,18550,18550,18550,55
20231030,094500,157783230,18550,18580,18590,18550,157
20231030,094400,154865120,18590,18540,18590,18540,30
20231030,094300,154308820,18540,18540,18540,18540,13
20231030,094200,154067800,18540,18510,18540,18510,99
20231030,094100,152235280,18510,18510,18510,18510,292
20231030,094000,146830360,18600,18590,18600,18510,804
20231030,093900,131901920,18610,18600,18610,18590,14
20231030,093800,131641470,18610,18620,18620,18580,216
20231030,093700,127621380,18620,18620,18620,18620,2
20231030,093600,127584140,18530,18620,18620,18530,12
20231030,093500,127361510,18630,18630,18630,18630,6
20231030,093400,127249730,18500,18590,18650,18470,2123
20231030,093300,87753060,18600,18600,18600,18600,21
20231030,093200,87362460,18600,18540,18600,18530,1274
20231030,093100,63725890,18530,18520,18530,18520,29
20231030,093000,63188530,18460,18460,18460,18460,23
20231030,092900,62763950,18470,18520,18520,18470,78
20231030,092800,61322930,18530,18530,18530,18530,2
20231030,092700,61285870,18540,18540,18540,18540,0
20231030,092600,61285870,18540,18540,18540,18540,17
20231030,092500,60970690,18480,18480,18480,18480,1
20231030,092400,60952210,18480,18480,18480,18480,1
20231030,092300,60933730,18550,18550,18550,18550,36
20231030,092200,60265930,18540,18410,18540,18410,308
20231030,092100,54562130,18520,18470,18520,18470,647
20231030,092000,42603410,18410,18410,18410,18410,0
20231030,091900,42603410,18410,18410,18410,18410,1
20231030,091800,42585000,18310,18310,18310,18310,0
20231030,091700,42585000,18310,18330,18330,18310,522
20231030,091600,33025670,18310,18370,18370,18310,130
20231030,091500,30640730,18370,18350,18370,18350,40
20231030,091400,29906450,18350,18340,18350,18340,209
20231030,091300,26072650,18340,18330,18340,18330,2
20231030,091200,26035980,18340,18340,18340,18340,20
20231030,091100,25669180,18340,18320,18340,18320,10
20231030,091000,25485890,18350,18300,18350,18270,124
20231030,090900,23218070,18300,18300,18310,18300,35
20231030,090800,22577560,18310,18300,18310,18290,134
20231030,090700,20125060,18300,18400,18400,18300,198
20231030,090600,16497250,18410,18410,18410,18410,11
20231030,090500,16294740,18510,18520,18520,18430,81
20231030,090400,14799420,18520,18520,18520,18520,1
20231030,090300,14780900,18520,18520,18520,18520,0
20231030,090200,14780900,18520,18520,18520,18520,5
20231030,090100,14688300,18520,18550,18550,18510,23
20231030,090000,14262270,18360,18330,18360,18330,773