KissMeData/192400/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203100,331070880,17170,17170,17170,17170,545
20231030,203000,331070880,17170,17170,17170,17170,0
20231030,202900,331070880,17170,17170,17170,17170,0
20231030,202800,331070880,17170,17170,17170,17170,0
20231030,202700,331070880,17170,17170,17170,17170,0
20231030,202600,331070880,17170,17170,17170,17170,0
20231030,202500,331070880,17170,17170,17170,17170,0
20231030,202400,331070880,17170,17170,17170,17170,0
20231030,202300,331070880,17170,17170,17170,17170,0
20231030,202200,331070880,17170,17170,17170,17170,0
20231030,202100,331070880,17170,17170,17170,17170,0
20231030,202000,331070880,17170,17170,17170,17170,0
20231030,201900,331070880,17170,17170,17170,17170,0
20231030,201800,331070880,17170,17170,17170,17170,0
20231030,201700,331070880,17170,17170,17170,17170,0
20231030,201600,331070880,17170,17170,17170,17170,0
20231030,201500,331070880,17170,17170,17170,17170,0
20231030,201400,331070880,17170,17170,17170,17170,0
20231030,201300,331070880,17170,17170,17170,17170,0
20231030,201200,331070880,17170,17170,17170,17170,0
20231030,201100,331070880,17170,17170,17170,17170,0
20231030,201000,331070880,17170,17170,17170,17170,0
20231030,200900,331070880,17170,17170,17170,17170,0
20231030,200800,331070880,17170,17170,17170,17170,0
20231030,200700,331070880,17170,17170,17170,17170,0
20231030,200600,331070880,17170,17170,17170,17170,0
20231030,200500,331070880,17170,17170,17170,17170,0
20231030,200400,331070880,17170,17170,17170,17170,0
20231030,200300,331070880,17170,17170,17170,17170,0
20231030,200200,331070880,17170,17170,17170,17170,0
20231030,200100,331070880,17170,17170,17170,17170,545
20231030,200000,331070880,17170,17170,17170,17170,0
20231030,195900,331070880,17170,17170,17170,17170,0
20231030,195800,331070880,17170,17170,17170,17170,0
20231030,195700,331070880,17170,17170,17170,17170,0
20231030,195600,331070880,17170,17170,17170,17170,0
20231030,195500,331070880,17170,17170,17170,17170,0
20231030,195400,331070880,17170,17170,17170,17170,0
20231030,195300,331070880,17170,17170,17170,17170,0
20231030,195200,331070880,17170,17170,17170,17170,0
20231030,195100,331070880,17170,17170,17170,17170,0
20231030,195000,331070880,17170,17170,17170,17170,0
20231030,194900,331070880,17170,17170,17170,17170,0
20231030,194800,331070880,17170,17170,17170,17170,0
20231030,194700,331070880,17170,17170,17170,17170,0
20231030,194600,331070880,17170,17170,17170,17170,0
20231030,194500,331070880,17170,17170,17170,17170,0
20231030,194400,331070880,17170,17170,17170,17170,0
20231030,194300,331070880,17170,17170,17170,17170,0
20231030,194200,331070880,17170,17170,17170,17170,0
20231030,194100,331070880,17170,17170,17170,17170,0
20231030,194000,331070880,17170,17170,17170,17170,0
20231030,193900,331070880,17170,17170,17170,17170,0
20231030,193800,331070880,17170,17170,17170,17170,0
20231030,193700,331070880,17170,17170,17170,17170,0
20231030,193600,331070880,17170,17170,17170,17170,0
20231030,193500,331070880,17170,17170,17170,17170,0
20231030,193400,331070880,17170,17170,17170,17170,0
20231030,193300,331070880,17170,17170,17170,17170,0
20231030,193200,331070880,17170,17170,17170,17170,0
20231030,193100,331070880,17170,17170,17170,17170,545
20231030,193000,331070880,17170,17170,17170,17170,0
20231030,192900,331070880,17170,17170,17170,17170,0
20231030,192800,331070880,17170,17170,17170,17170,0
20231030,192700,331070880,17170,17170,17170,17170,0
20231030,192600,331070880,17170,17170,17170,17170,0
20231030,192500,331070880,17170,17170,17170,17170,0
20231030,192400,331070880,17170,17170,17170,17170,0
20231030,192300,331070880,17170,17170,17170,17170,0
20231030,192200,331070880,17170,17170,17170,17170,0
20231030,192100,331070880,17170,17170,17170,17170,0
20231030,192000,331070880,17170,17170,17170,17170,0
20231030,191900,331070880,17170,17170,17170,17170,0
20231030,191800,331070880,17170,17170,17170,17170,0
20231030,191700,331070880,17170,17170,17170,17170,0
20231030,191600,331070880,17170,17170,17170,17170,0
20231030,191500,331070880,17170,17170,17170,17170,0
20231030,191400,331070880,17170,17170,17170,17170,0
20231030,191300,331070880,17170,17170,17170,17170,0
20231030,191200,331070880,17170,17170,17170,17170,0
20231030,191100,331070880,17170,17170,17170,17170,0
20231030,191000,331070880,17170,17170,17170,17170,0
20231030,190900,331070880,17170,17170,17170,17170,0
20231030,190800,331070880,17170,17170,17170,17170,0
20231030,190700,331070880,17170,17170,17170,17170,0
20231030,190600,331070880,17170,17170,17170,17170,0
20231030,190500,331070880,17170,17170,17170,17170,0
20231030,190400,331070880,17170,17170,17170,17170,0
20231030,190300,331070880,17170,17170,17170,17170,0
20231030,190200,331070880,17170,17170,17170,17170,0
20231030,190100,331070880,17170,17170,17170,17170,545
20231030,190000,331070880,17170,17170,17170,17170,0
20231030,185900,331070880,17170,17170,17170,17170,0
20231030,185800,331070880,17170,17170,17170,17170,0
20231030,185700,331070880,17170,17170,17170,17170,0
20231030,185600,331070880,17170,17170,17170,17170,0
20231030,185500,331070880,17170,17170,17170,17170,0
20231030,185400,331070880,17170,17170,17170,17170,0
20231030,185300,331070880,17170,17170,17170,17170,0
20231030,185200,331070880,17170,17170,17170,17170,0
20231030,185100,331070880,17170,17170,17170,17170,0
20231030,185000,331070880,17170,17170,17170,17170,0
20231030,184900,331070880,17170,17170,17170,17170,0
20231030,184800,331070880,17170,17170,17170,17170,0
20231030,184700,331070880,17170,17170,17170,17170,0
20231030,184600,331070880,17170,17170,17170,17170,0
20231030,184500,331070880,17170,17170,17170,17170,0
20231030,184400,331070880,17170,17170,17170,17170,0
20231030,184300,331070880,17170,17170,17170,17170,0
20231030,184200,331070880,17170,17170,17170,17170,0
20231030,184100,331070880,17170,17170,17170,17170,0
20231030,184000,331070880,17170,17170,17170,17170,0
20231030,183900,331070880,17170,17170,17170,17170,0
20231030,183800,331070880,17170,17170,17170,17170,0
20231030,183700,331070880,17170,17170,17170,17170,0
20231030,183600,331070880,17170,17170,17170,17170,0
20231030,183500,331070880,17170,17170,17170,17170,0
20231030,183400,331070880,17170,17170,17170,17170,0
20231030,183300,331070880,17170,17170,17170,17170,0
20231030,183200,331070880,17170,17170,17170,17170,0
20231030,183100,331070880,17170,17170,17170,17170,545
20231030,183000,331070880,17170,17170,17170,17170,0
20231030,182900,331070880,17170,17170,17170,17170,0
20231030,182800,331070880,17170,17170,17170,17170,0
20231030,182700,331070880,17170,17170,17170,17170,0
20231030,182600,331070880,17170,17170,17170,17170,0
20231030,182500,331070880,17170,17170,17170,17170,0
20231030,182400,331070880,17170,17170,17170,17170,0
20231030,182300,331070880,17170,17170,17170,17170,0
20231030,182200,331070880,17170,17170,17170,17170,0
20231030,182100,331070880,17170,17170,17170,17170,0
20231030,182000,331070880,17170,17170,17170,17170,0
20231030,181900,331070880,17170,17170,17170,17170,0
20231030,181800,331070880,17170,17170,17170,17170,0
20231030,181700,331070880,17170,17170,17170,17170,0
20231030,181600,331070880,17170,17170,17170,17170,0
20231030,181500,331070880,17170,17170,17170,17170,0
20231030,181400,331070880,17170,17170,17170,17170,0
20231030,181300,331070880,17170,17170,17170,17170,0
20231030,181200,331070880,17170,17170,17170,17170,0
20231030,181100,331070880,17170,17170,17170,17170,0
20231030,181000,331070880,17170,17170,17170,17170,0
20231030,180900,331070880,17170,17170,17170,17170,0
20231030,180800,331070880,17170,17170,17170,17170,0
20231030,180700,331070880,17170,17170,17170,17170,0
20231030,180600,331070880,17170,17170,17170,17170,0
20231030,180500,331070880,17170,17170,17170,17170,0
20231030,180400,331070880,17170,17170,17170,17170,0
20231030,180300,331070880,17170,17170,17170,17170,0
20231030,180200,331070880,17170,17170,17170,17170,0
20231030,180100,331070880,17170,17170,17170,17170,545
20231030,180000,331070880,17170,17170,17170,17170,0
20231030,175900,331070880,17170,17170,17170,17170,0
20231030,175800,331070880,17170,17170,17170,17170,0
20231030,175700,331070880,17170,17170,17170,17170,0
20231030,175600,331070880,17170,17170,17170,17170,0
20231030,175500,331070880,17170,17170,17170,17170,0
20231030,175400,331070880,17170,17170,17170,17170,0
20231030,175300,331070880,17170,17170,17170,17170,0
20231030,175200,331070880,17170,17170,17170,17170,0
20231030,175100,331070880,17170,17170,17170,17170,0
20231030,175000,331070880,17170,17170,17170,17170,0
20231030,174900,331070880,17170,17170,17170,17170,0
20231030,174800,331070880,17170,17170,17170,17170,0
20231030,174700,331070880,17170,17170,17170,17170,0
20231030,174600,331070880,17170,17170,17170,17170,0
20231030,174500,331070880,17170,17170,17170,17170,0
20231030,174400,331070880,17170,17170,17170,17170,0
20231030,174300,331070880,17170,17170,17170,17170,0
20231030,174200,331070880,17170,17170,17170,17170,0
20231030,174100,331070880,17170,17170,17170,17170,0
20231030,174000,331070880,17170,17170,17170,17170,0
20231030,173900,331070880,17170,17170,17170,17170,0
20231030,173800,331070880,17170,17170,17170,17170,0
20231030,173700,331070880,17170,17170,17170,17170,0
20231030,173600,331070880,17170,17170,17170,17170,0
20231030,173500,331070880,17170,17170,17170,17170,0
20231030,173400,331070880,17170,17170,17170,17170,0
20231030,173300,331070880,17170,17170,17170,17170,0
20231030,173200,331070880,17170,17170,17170,17170,0
20231030,173100,331070880,17170,17170,17170,17170,545
20231030,173000,331070880,17170,17170,17170,17170,0
20231030,172900,331070880,17170,17170,17170,17170,0
20231030,172800,331070880,17170,17170,17170,17170,0
20231030,172700,331070880,17170,17170,17170,17170,0
20231030,172600,331070880,17170,17170,17170,17170,0
20231030,172500,331070880,17170,17170,17170,17170,0
20231030,172400,331070880,17170,17170,17170,17170,0
20231030,172300,331070880,17170,17170,17170,17170,0
20231030,172200,331070880,17170,17170,17170,17170,0
20231030,172100,331070880,17170,17170,17170,17170,0
20231030,172000,331070880,17170,17170,17170,17170,0
20231030,171900,331070880,17170,17170,17170,17170,0
20231030,171800,331070880,17170,17170,17170,17170,0
20231030,171700,331070880,17170,17170,17170,17170,0
20231030,171600,331070880,17170,17170,17170,17170,0
20231030,171500,331070880,17170,17170,17170,17170,0
20231030,171400,331070880,17170,17170,17170,17170,0
20231030,171300,331070880,17170,17170,17170,17170,0
20231030,171200,331070880,17170,17170,17170,17170,0
20231030,171100,331070880,17170,17170,17170,17170,0
20231030,171000,331070880,17170,17170,17170,17170,0
20231030,170900,331070880,17170,17170,17170,17170,0
20231030,170800,331070880,17170,17170,17170,17170,0
20231030,170700,331070880,17170,17170,17170,17170,0
20231030,170600,331070880,17170,17170,17170,17170,0
20231030,170500,331070880,17170,17170,17170,17170,0
20231030,170400,331070880,17170,17170,17170,17170,0
20231030,170300,331070880,17170,17170,17170,17170,0
20231030,170200,331070880,17170,17170,17170,17170,0
20231030,170100,331070880,17170,17170,17170,17170,545
20231030,170000,331070880,17170,17170,17170,17170,0
20231030,165900,331070880,17170,17170,17170,17170,0
20231030,165800,331070880,17170,17170,17170,17170,0
20231030,165700,331070880,17170,17170,17170,17170,0
20231030,165600,331070880,17170,17170,17170,17170,0
20231030,165500,331070880,17170,17170,17170,17170,0
20231030,165400,331070880,17170,17170,17170,17170,0
20231030,165300,331070880,17170,17170,17170,17170,0
20231030,165200,331070880,17170,17170,17170,17170,0
20231030,165100,331070880,17170,17170,17170,17170,0
20231030,165000,331070880,17170,17170,17170,17170,0
20231030,164900,331070880,17170,17170,17170,17170,0
20231030,164800,331070880,17170,17170,17170,17170,0
20231030,164700,331070880,17170,17170,17170,17170,0
20231030,164600,331070880,17170,17170,17170,17170,0
20231030,164500,331070880,17170,17170,17170,17170,0
20231030,164400,331070880,17170,17170,17170,17170,0
20231030,164300,331070880,17170,17170,17170,17170,0
20231030,164200,331070880,17170,17170,17170,17170,0
20231030,164100,331070880,17170,17170,17170,17170,0
20231030,164000,331070880,17170,17170,17170,17170,0
20231030,163900,331070880,17170,17170,17170,17170,0
20231030,163800,331070880,17170,17170,17170,17170,0
20231030,163700,331070880,17170,17170,17170,17170,0
20231030,163600,331070880,17170,17170,17170,17170,0
20231030,163500,331070880,17170,17170,17170,17170,0
20231030,163400,331070880,17170,17170,17170,17170,0
20231030,163300,331070880,17170,17170,17170,17170,0
20231030,163200,331070880,17170,17170,17170,17170,0
20231030,163100,331070880,17170,17170,17170,17170,545
20231030,163000,331070880,17170,17170,17170,17170,0
20231030,162900,331070880,17170,17170,17170,17170,0
20231030,162800,331070880,17170,17170,17170,17170,0
20231030,162700,331070880,17170,17170,17170,17170,0
20231030,162600,331070880,17170,17170,17170,17170,0
20231030,162500,331070880,17170,17170,17170,17170,0
20231030,162400,331070880,17170,17170,17170,17170,0
20231030,162300,331070880,17170,17170,17170,17170,0
20231030,162200,331070880,17170,17170,17170,17170,0
20231030,162100,331070880,17170,17170,17170,17170,0
20231030,162000,331070880,17170,17170,17170,17170,0
20231030,161900,331070880,17170,17170,17170,17170,0
20231030,161800,331070880,17170,17170,17170,17170,0
20231030,161700,331070880,17170,17170,17170,17170,0
20231030,161600,331070880,17170,17170,17170,17170,0
20231030,161500,331070880,17170,17170,17170,17170,0
20231030,161400,331070880,17170,17170,17170,17170,0
20231030,161300,331070880,17170,17170,17170,17170,0
20231030,161200,331070880,17170,17170,17170,17170,0
20231030,161100,331070880,17170,17170,17170,17170,0
20231030,161000,331070880,17170,17170,17170,17170,0
20231030,160900,331070880,17170,17170,17170,17170,0
20231030,160800,331070880,17170,17170,17170,17170,0
20231030,160700,331070880,17170,17170,17170,17170,0
20231030,160600,331070880,17170,17170,17170,17170,0
20231030,160500,331070880,17170,17170,17170,17170,0
20231030,160400,331070880,17170,17170,17170,17170,0
20231030,160300,331070880,17170,17170,17170,17170,0
20231030,160200,331070880,17170,17170,17170,17170,0
20231030,160100,331070880,17170,17170,17170,17170,545
20231030,160000,331070880,17170,17170,17170,17170,0
20231030,155900,331070880,17170,17170,17170,17170,0
20231030,155800,331070880,17170,17170,17170,17170,0
20231030,155700,331070880,17170,17170,17170,17170,0
20231030,155600,331070880,17170,17170,17170,17170,0
20231030,155500,331070880,17170,17170,17170,17170,0
20231030,155400,331070880,17170,17170,17170,17170,0
20231030,155300,331070880,17170,17170,17170,17170,0
20231030,155200,331070880,17170,17170,17170,17170,0
20231030,155100,331070880,17170,17170,17170,17170,0
20231030,155000,331070880,17170,17170,17170,17170,0
20231030,154900,331070880,17170,17170,17170,17170,0
20231030,154800,331070880,17170,17170,17170,17170,0
20231030,154700,331070880,17170,17170,17170,17170,0
20231030,154600,331070880,17170,17170,17170,17170,0
20231030,154500,331070880,17170,17170,17170,17170,0
20231030,154400,331070880,17170,17170,17170,17170,0
20231030,154300,331070880,17170,17170,17170,17170,0
20231030,154200,331070880,17170,17170,17170,17170,0
20231030,154100,331070880,17170,17170,17170,17170,0
20231030,154000,331070880,17170,17170,17170,17170,0
20231030,153900,331070880,17170,17170,17170,17170,0
20231030,153800,331070880,17170,17170,17170,17170,0
20231030,153700,331070880,17170,17170,17170,17170,0
20231030,153600,331070880,17170,17170,17170,17170,0
20231030,153500,331070880,17170,17170,17170,17170,0
20231030,153400,331070880,17170,17170,17170,17170,0
20231030,153300,331070880,17170,17170,17170,17170,0
20231030,153200,331070880,17170,17170,17170,17170,0
20231030,153100,331070880,17170,17170,17170,17170,545
20231030,153000,331070880,17170,17170,17170,17170,545
20231030,152900,321713230,17170,17170,17170,17170,0
20231030,152800,321713230,17170,17170,17170,17170,0
20231030,152700,321713230,17170,17170,17170,17170,0
20231030,152600,321713230,17170,17170,17170,17170,0
20231030,152500,321713230,17170,17170,17170,17170,0
20231030,152400,321713230,17170,17170,17170,17170,0
20231030,152300,321713230,17170,17170,17170,17170,0
20231030,152200,321713230,17170,17170,17170,17170,0
20231030,152100,321713230,17170,17170,17170,17170,0
20231030,152000,321713230,17170,17170,17170,17170,0
20231030,151900,321713230,17170,17140,17170,17130,415
20231030,151800,314604030,17170,17170,17170,17170,2
20231030,151700,314569690,17170,17160,17170,17160,5
20231030,151600,314483850,17160,17160,17160,17160,0
20231030,151500,314483850,17160,17160,17160,17160,299
20231030,151400,309353010,17140,17150,17150,17140,6
20231030,151300,309250160,17140,17160,17160,17140,2
20231030,151200,309215860,17160,17160,17160,17160,0
20231030,151100,309215860,17160,17160,17170,17160,20
20231030,151000,308872480,17170,17160,17170,17160,2
20231030,150900,308838150,17160,17160,17160,17160,0
20231030,150800,308838150,17160,17170,17170,17160,3
20231030,150700,308786660,17160,17160,17160,17160,0
20231030,150600,308786660,17160,17170,17170,17160,4
20231030,150500,308718010,17170,17170,17170,17170,5
20231030,150400,308632160,17100,17170,17170,17100,6
20231030,150300,308529440,17160,17160,17160,17160,1
20231030,150200,308512280,17170,17170,17170,17170,85
20231030,150100,307052830,17170,17140,17170,17140,301
20231030,150000,301889910,17150,17150,17150,17150,4
20231030,145900,301821310,17150,17130,17150,17110,20
20231030,145800,301479050,17150,17150,17150,17150,0
20231030,145700,301479050,17150,17130,17150,17130,302
20231030,145600,296303170,17130,17130,17130,17130,5
20231030,145500,296217520,17120,17120,17120,17120,1
20231030,145400,296200400,17120,17120,17120,17120,2
20231030,145300,296166160,17090,17120,17130,17090,302
20231030,145200,290994320,17120,17130,17130,17120,3
20231030,145100,290942950,17100,17090,17100,17090,484
20231030,145000,282667420,17090,17090,17090,17090,3
20231030,144900,282616150,17100,17080,17100,17080,388
20231030,144800,275982370,17080,17080,17080,17080,58
20231030,144700,274991730,17080,17080,17080,17080,2
20231030,144600,274957570,17090,17100,17100,17090,4
20231030,144500,274889190,17100,17090,17100,17090,356
20231030,144400,268804010,17090,17080,17090,17080,6
20231030,144300,268701510,17080,17080,17080,17080,3
20231030,144200,268650270,17050,17090,17090,17050,28
20231030,144100,268172800,17090,17080,17090,17080,300
20231030,144000,263046180,17080,17060,17090,17060,5
20231030,143900,262960780,17090,17090,17090,17090,1
20231030,143800,262943690,17090,17090,17090,17090,4
20231030,143700,262875330,17090,17090,17090,17090,302
20231030,143600,257714150,17090,17090,17090,17090,0
20231030,143500,257714150,17090,17090,17090,17090,1
20231030,143400,257697060,17090,17090,17090,17090,6
20231030,143300,257594520,17090,17090,17090,17090,302
20231030,143200,252433340,17090,17090,17090,17090,1
20231030,143100,252416250,17090,17100,17100,17090,3
20231030,143000,252364960,17100,17100,17100,17100,4
20231030,142900,252296560,17100,17100,17100,17100,1
20231030,142800,252279460,17100,17100,17100,17100,2
20231030,142700,252245260,17090,17090,17090,17090,556
20231030,142600,242743220,17090,17090,17090,17090,2
20231030,142500,242709040,17090,17050,17090,17050,28
20231030,142400,242231600,17050,17090,17090,17050,104
20231030,142300,240457580,17090,17070,17090,17070,4
20231030,142200,240389260,17070,17070,17070,17070,4
20231030,142100,240320980,17080,17090,17090,17080,5
20231030,142000,240235570,17090,17090,17090,17090,2
20231030,141900,240201390,17090,17090,17090,17090,3
20231030,141800,240150120,17090,17090,17090,17090,3
20231030,141700,240098850,17070,17090,17090,17070,3
20231030,141600,240047600,17090,17090,17090,17090,0
20231030,141500,240047600,17090,17090,17090,17090,2
20231030,141400,240013420,17090,17090,17090,17090,1
20231030,141300,239996330,17090,17100,17100,17090,31
20231030,141200,239466470,17090,17100,17100,17090,2
20231030,141100,239432280,17100,17100,17100,17100,2
20231030,141000,239398080,17100,17100,17100,17100,3
20231030,140900,239346780,17100,17100,17100,17100,3
20231030,140800,239295480,17100,17100,17100,17100,2
20231030,140700,239261280,17100,17100,17100,17100,0
20231030,140600,239261280,17100,17060,17100,17060,7
20231030,140500,239141820,17100,17100,17100,17100,1
20231030,140400,239124720,17100,17100,17100,17100,51
20231030,140300,238252620,17100,17100,17100,17100,1
20231030,140200,238235520,17100,17100,17100,17100,2
20231030,140100,238201320,17100,17100,17100,17100,2
20231030,140000,238167120,17100,17100,17100,17100,50
20231030,135900,237312120,17100,17050,17100,17050,520
20231030,135800,228445520,17060,17060,17060,17060,1
20231030,135700,228428460,17060,17060,17060,17060,0
20231030,135600,228428460,17060,17060,17060,17060,0
20231030,135500,228428460,17060,17060,17060,17060,0
20231030,135400,228428460,17060,17060,17060,17060,0
20231030,135300,228428460,17060,17060,17060,17060,20
20231030,135200,228087260,17060,17060,17060,17060,0
20231030,135100,228087260,17060,17060,17060,17060,0
20231030,135000,228087260,17060,17060,17060,17060,0
20231030,134900,228087260,17060,17060,17060,17060,20
20231030,134800,227746060,17060,17060,17060,17060,300
20231030,134700,222628060,17060,17060,17060,17060,101
20231030,134600,220905000,17060,17060,17060,17060,23
20231030,134500,220512620,17060,17060,17060,17060,0
20231030,134400,220512620,17060,17060,17060,17060,0
20231030,134300,220512620,17060,17060,17060,17060,0
20231030,134200,220512620,17060,17060,17060,17060,0
20231030,134100,220512620,17060,17060,17060,17060,0
20231030,134000,220512620,17060,17060,17060,17060,0
20231030,133900,220512620,17060,17060,17060,17060,0
20231030,133800,220512620,17060,17060,17060,17060,500
20231030,133700,211982620,17060,17060,17060,17060,0
20231030,133600,211982620,17060,17060,17060,17060,33
20231030,133500,211419640,17060,17060,17060,17060,143
20231030,133400,208980060,17060,17060,17060,17060,6
20231030,133300,208877700,17060,17060,17060,17060,0
20231030,133200,208877700,17060,17060,17060,17060,0
20231030,133100,208877700,17060,17060,17060,17060,50
20231030,133000,208024700,17060,17060,17060,17060,0
20231030,132900,208024700,17060,17060,17060,17060,0
20231030,132800,208024700,17060,17080,17080,17060,20
20231030,132700,207683320,17080,17080,17080,17080,80
20231030,132600,206316920,17080,17070,17080,17070,21
20231030,132500,205958300,17090,17090,17090,17090,0
20231030,132400,205958300,17090,17090,17090,17090,0
20231030,132300,205958300,17090,17090,17090,17090,0
20231030,132200,205958300,17090,17090,17090,17090,0
20231030,132100,205958300,17090,17090,17090,17090,0
20231030,132000,205958300,17090,17090,17090,17090,1
20231030,131900,205941210,17070,17070,17070,17070,11
20231030,131800,205753440,17070,17070,17070,17070,0
20231030,131700,205753440,17070,17070,17070,17070,5
20231030,131600,205668090,17100,17100,17100,17100,0
20231030,131500,205668090,17100,17100,17100,17100,1
20231030,131400,205650990,17100,17100,17100,17100,0
20231030,131300,205650990,17100,17100,17100,17100,0
20231030,131200,205650990,17100,17100,17100,17100,0
20231030,131100,205650990,17100,17100,17100,17100,1
20231030,131000,205633890,17100,17100,17100,17100,3
20231030,130900,205582590,17100,17100,17100,17100,0
20231030,130800,205582590,17100,17100,17100,17100,0
20231030,130700,205582590,17100,17090,17100,17090,353
20231030,130600,199549110,17090,17090,17090,17090,0
20231030,130500,199549110,17090,17090,17090,17090,0
20231030,130400,199549110,17090,17090,17090,17090,0
20231030,130300,199549110,17090,17090,17090,17090,0
20231030,130200,199549110,17090,17090,17090,17090,0
20231030,130100,199549110,17090,17090,17090,17090,0
20231030,130000,199549110,17090,17090,17090,17090,0
20231030,125900,199549110,17090,17090,17090,17090,0
20231030,125800,199549110,17090,17090,17090,17090,0
20231030,125700,199549110,17090,17090,17090,17090,2
20231030,125600,199514930,17090,17090,17090,17090,0
20231030,125500,199514930,17090,17090,17090,17090,1
20231030,125400,199497840,17080,17080,17080,17080,0
20231030,125300,199497840,17080,17080,17080,17080,126
20231030,125200,197345760,17070,17070,17070,17070,75
20231030,125100,196065510,17060,17060,17060,17060,202
20231030,125000,192619390,17050,17050,17050,17050,0
20231030,124900,192619390,17050,17050,17050,17050,1
20231030,124800,192602340,17060,17060,17060,17060,0
20231030,124700,192602340,17060,17060,17060,17060,0
20231030,124600,192602340,17060,17060,17060,17060,6
20231030,124500,192499980,17050,17050,17050,17050,0
20231030,124400,192499980,17050,17050,17050,17050,2
20231030,124300,192465880,17050,17050,17050,17050,1
20231030,124200,192448830,17060,17060,17060,17060,169
20231030,124100,189565690,17050,17050,17050,17050,0
20231030,124000,189565690,17050,17060,17060,17050,13
20231030,123900,189344020,17060,17060,17060,17060,2
20231030,123800,189309900,17060,17060,17060,17060,0
20231030,123700,189309900,17060,17060,17060,17060,2
20231030,123600,189275780,17050,17050,17050,17050,0
20231030,123500,189275780,17050,17050,17050,17050,1
20231030,123400,189258730,17050,17050,17050,17050,50
20231030,123300,188406230,17050,17050,17050,17050,0
20231030,123200,188406230,17050,17050,17050,17050,90
20231030,123100,186871730,17050,17050,17050,17050,0
20231030,123000,186871730,17050,17050,17050,17050,2
20231030,122900,186837630,17050,17050,17050,17050,0
20231030,122800,186837630,17050,17050,17050,17050,0
20231030,122700,186837630,17050,17050,17050,17050,0
20231030,122600,186837630,17050,17050,17050,17050,313
20231030,122500,181500980,17050,17050,17050,17050,0
20231030,122400,181500980,17050,17050,17050,17050,0
20231030,122300,181500980,17050,17050,17050,17050,10
20231030,122200,181330480,17040,17040,17040,17040,20
20231030,122100,180989680,17050,17050,17050,17050,0
20231030,122000,180989680,17050,17050,17050,17050,0
20231030,121900,180989680,17050,17050,17050,17050,0
20231030,121800,180989680,17050,17050,17050,17050,0
20231030,121700,180989680,17050,17050,17050,17050,332
20231030,121600,175329080,17050,17050,17050,17050,0
20231030,121500,175329080,17050,17050,17050,17050,2
20231030,121400,175294980,17060,17060,17060,17060,1
20231030,121300,175277920,17040,17040,17040,17040,0
20231030,121200,175277920,17040,17040,17040,17040,0
20231030,121100,175277920,17040,17040,17040,17040,0
20231030,121000,175277920,17040,17040,17040,17040,0
20231030,120900,175277920,17040,17060,17060,17040,1113
20231030,120800,156301590,17060,17060,17060,17060,1
20231030,120700,156284530,17070,17070,17070,17070,3
20231030,120600,156233320,17060,17060,17060,17060,0
20231030,120500,156233320,17060,17060,17060,17060,0
20231030,120400,156233320,17060,17060,17060,17060,0
20231030,120300,156233320,17060,17060,17060,17060,1
20231030,120200,156216260,17060,17060,17060,17060,0
20231030,120100,156216260,17060,17060,17060,17060,0
20231030,120000,156216260,17060,17060,17060,17060,0
20231030,115900,156216260,17060,17060,17060,17060,118
20231030,115800,154203180,17060,17060,17060,17060,0
20231030,115700,154203180,17060,17060,17060,17060,0
20231030,115600,154203180,17060,17060,17060,17060,0
20231030,115500,154203180,17060,17060,17060,17060,0
20231030,115400,154203180,17060,17060,17060,17060,0
20231030,115300,154203180,17060,17060,17060,17060,1
20231030,115200,154186120,17070,17070,17070,17070,0
20231030,115100,154186120,17070,17070,17070,17070,0
20231030,115000,154186120,17070,17070,17070,17070,0
20231030,114900,154186120,17070,17060,17070,17060,26
20231030,114800,153742310,17060,17060,17060,17060,0
20231030,114700,153742310,17060,17060,17060,17060,0
20231030,114600,153742310,17060,17060,17060,17060,250
20231030,114500,149477310,17040,17040,17040,17040,0
20231030,114400,149477310,17040,17040,17040,17040,0
20231030,114300,149477310,17040,17040,17040,17040,0
20231030,114200,149477310,17040,17040,17040,17040,0
20231030,114100,149477310,17040,17050,17050,17040,337
20231030,114000,143731530,17050,17050,17050,17050,1
20231030,113900,143714480,17060,17060,17060,17060,0
20231030,113800,143714480,17060,17060,17060,17060,0
20231030,113700,143714480,17060,17060,17060,17060,0
20231030,113600,143714480,17060,17060,17060,17060,0
20231030,113500,143714480,17060,17060,17060,17060,1
20231030,113400,143697420,17050,17050,17050,17050,60
20231030,113300,142674420,17050,17050,17050,17050,0
20231030,113200,142674420,17050,17050,17050,17050,100
20231030,113100,140969420,17050,17050,17050,17050,0
20231030,113000,140969420,17050,17050,17050,17050,0
20231030,112900,140969420,17050,17050,17050,17050,9
20231030,112800,140815970,17050,17050,17050,17050,219
20231030,112700,137082020,17050,17050,17050,17050,0
20231030,112600,137082020,17050,17050,17050,17050,0
20231030,112500,137082020,17050,17050,17050,17050,0
20231030,112400,137082020,17050,17050,17050,17050,300
20231030,112300,131967020,17060,17060,17060,17060,0
20231030,112200,131967020,17060,17060,17060,17060,10
20231030,112100,131796420,17060,17050,17060,17050,89
20231030,112000,130278960,17070,17070,17070,17070,0
20231030,111900,130278960,17070,17070,17070,17070,38
20231030,111800,129630300,17070,17070,17070,17070,0
20231030,111700,129630300,17070,17070,17070,17070,2
20231030,111600,129596160,17070,17070,17070,17070,10
20231030,111500,129425460,17080,17080,17080,17080,0
20231030,111400,129425460,17080,17070,17080,17070,204
20231030,111300,125942780,17040,17040,17040,17040,2
20231030,111200,125908700,17040,17050,17050,17040,173
20231030,111100,122959300,17050,17050,17050,17050,36
20231030,111000,122345500,17070,17050,17070,17050,50
20231030,110900,121492900,17050,17050,17050,17050,0
20231030,110800,121492900,17050,17050,17050,17050,18
20231030,110700,121186000,17050,17050,17050,17050,10
20231030,110600,121015500,17050,17050,17050,17050,0
20231030,110500,121015500,17050,17050,17050,17050,50
20231030,110400,120163000,17050,17050,17050,17050,2
20231030,110300,120128900,17070,17070,17070,17070,0
20231030,110200,120128900,17070,17070,17070,17070,1
20231030,110100,120111830,17050,17050,17050,17050,240
20231030,110000,116019830,17080,17080,17080,17080,0
20231030,105900,116019830,17080,17080,17080,17080,2
20231030,105800,115985670,17040,17040,17040,17040,0
20231030,105700,115985670,17040,17050,17050,17040,200
20231030,105600,112576050,17080,17050,17080,17040,46
20231030,105500,111791710,17050,17050,17050,17050,96
20231030,105400,110154910,17040,17040,17040,17040,25
20231030,105300,109728910,17050,17030,17050,17030,121
20231030,105200,107667100,17040,17030,17040,17030,162
20231030,105100,104907110,17030,17030,17030,17030,4
20231030,105000,104838990,17040,17040,17040,17040,194
20231030,104900,101533230,17040,17040,17040,17040,145
20231030,104800,99062430,17050,17040,17050,17040,170
20231030,104700,96164480,17040,17040,17040,17040,0
20231030,104600,96164480,17040,16990,17040,16990,1599
20231030,104500,68975550,16970,16970,16970,16970,21
20231030,104400,68619180,16970,16970,16970,16970,199
20231030,104300,65242150,16980,16980,16980,16980,0
20231030,104200,65242150,16980,16990,16990,16980,404
20231030,104100,58379790,16980,16980,16980,16980,2
20231030,104000,58345830,16980,16980,16980,16980,0
20231030,103900,58345830,16980,16980,16980,16980,8
20231030,103800,58209990,16970,16970,16970,16970,50
20231030,103700,57361490,16970,16970,16970,16970,0
20231030,103600,57361490,16970,16970,16970,16970,46
20231030,103500,56580870,16970,16970,16970,16970,0
20231030,103400,56580870,16970,16970,16970,16970,0
20231030,103300,56580870,16970,16970,16970,16970,107
20231030,103200,54765080,16950,16950,16950,16950,0
20231030,103100,54765080,16950,16950,16950,16950,27
20231030,103000,54307430,16940,16930,16940,16930,35
20231030,102900,53714730,16920,16920,16920,16920,50
20231030,102800,52868730,16920,16920,16920,16920,0
20231030,102700,52868730,16920,16910,16920,16910,72
20231030,102600,51650540,16910,16910,16910,16910,95
20231030,102500,50044090,16910,16910,16910,16910,0
20231030,102400,50044090,16910,16920,16920,16910,7
20231030,102300,49925660,16920,16920,16920,16920,11
20231030,102200,49739540,16920,16920,16920,16920,70
20231030,102100,48555140,16920,16920,16920,16920,12
20231030,102000,48352100,16890,16890,16890,16890,0
20231030,101900,48352100,16890,16890,16890,16890,86
20231030,101800,46899560,16890,16890,16890,16890,30
20231030,101700,46392860,16890,16890,16890,16890,159
20231030,101600,43707350,16920,16920,16920,16920,0
20231030,101500,43707350,16920,16920,16920,16920,164
20231030,101400,40932470,16920,16920,16920,16920,30
20231030,101300,40424870,16920,16920,16920,16920,0
20231030,101200,40424870,16920,16920,16920,16920,5
20231030,101100,40340270,16920,16920,16920,16920,0
20231030,101000,40340270,16920,16920,16920,16920,0
20231030,100900,40340270,16920,16920,16920,16920,115
20231030,100800,38394470,16920,16940,16940,16920,7
20231030,100700,38276010,16940,16940,16940,16940,108
20231030,100600,36446490,16940,16890,16940,16890,43
20231030,100500,35720120,16890,16890,16890,16890,0
20231030,100400,35720120,16890,16890,16890,16890,0
20231030,100300,35720120,16890,16890,16890,16890,5
20231030,100200,35635670,16860,16850,16860,16850,71
20231030,100100,34439020,16850,16850,16850,16850,0
20231030,100000,34439020,16850,16800,16850,16800,363
20231030,095900,28333600,16780,16770,16780,16770,227
20231030,095800,24524740,16760,16760,16760,16760,0
20231030,095700,24524740,16760,16760,16760,16760,1
20231030,095600,24507980,16760,16760,16760,16760,0
20231030,095500,24507980,16760,16760,16760,16760,0
20231030,095400,24507980,16760,16760,16760,16760,0
20231030,095300,24507980,16760,16760,16760,16760,52
20231030,095200,23636460,16740,16740,16740,16740,1
20231030,095100,23619720,16750,16750,16750,16750,0
20231030,095000,23619720,16750,16750,16750,16750,0
20231030,094900,23619720,16750,16750,16750,16750,0
20231030,094800,23619720,16750,16750,16750,16750,0
20231030,094700,23619720,16750,16740,16750,16740,3
20231030,094600,23569480,16740,16740,16740,16740,29
20231030,094500,23084020,16700,16700,16700,16700,0
20231030,094400,23084020,16700,16700,16700,16700,1
20231030,094300,23067320,16690,16690,16690,16690,1
20231030,094200,23050630,16700,16770,16770,16700,6
20231030,094100,22950080,16770,16770,16770,16770,25
20231030,094000,22530830,16770,16770,16770,16770,0
20231030,093900,22530830,16770,16770,16770,16770,1
20231030,093800,22514060,16770,16770,16770,16770,29
20231030,093700,22027730,16770,16720,16770,16720,2
20231030,093600,21994240,16720,16720,16720,16720,1
20231030,093500,21977520,16720,16720,16720,16720,1
20231030,093400,21960800,16680,16680,16680,16680,0
20231030,093300,21960800,16680,16680,16680,16680,0
20231030,093200,21960800,16680,16680,16680,16680,170
20231030,093100,19125200,16650,16710,16710,16650,400
20231030,093000,12449340,16710,16710,16710,16710,1
20231030,092900,12432630,16700,16700,16700,16700,0
20231030,092800,12432630,16700,16700,16700,16700,1
20231030,092700,12415930,16700,16700,16700,16700,2
20231030,092600,12382530,16700,16700,16700,16700,2
20231030,092500,12349130,16690,16690,16690,16690,0
20231030,092400,12349130,16690,16690,16690,16690,1
20231030,092300,12332440,16670,16670,16670,16670,0
20231030,092200,12332440,16670,16670,16670,16670,0
20231030,092100,12332440,16670,16670,16670,16670,1
20231030,092000,12315770,16670,16670,16670,16670,0
20231030,091900,12315770,16670,16670,16670,16670,1
20231030,091800,12299100,16670,16670,16670,16670,15
20231030,091700,12049050,16670,16670,16670,16670,1
20231030,091600,12032380,16670,16670,16670,16670,0
20231030,091500,12032380,16670,16670,16670,16670,2
20231030,091400,11999040,16660,16660,16660,16660,1
20231030,091300,11982380,16670,16670,16670,16670,1
20231030,091200,11965710,16650,16650,16650,16650,0
20231030,091100,11965710,16650,16740,16800,16650,265
20231030,091000,7545090,16630,16630,16630,16630,8
20231030,090900,7412050,16630,16630,16630,16630,1
20231030,090800,7395420,16740,16740,16740,16740,1
20231030,090700,7378680,16740,16680,16740,16630,103
20231030,090600,5662520,16740,16660,16740,16660,2
20231030,090500,5629120,16660,16660,16660,16660,0
20231030,090400,5629120,16660,16660,16660,16660,91
20231030,090300,4113060,16660,16660,16660,16660,0
20231030,090200,4113060,16660,16720,16720,16660,173
20231030,090100,1220560,16720,16720,16720,16720,20
20231030,090000,886160,16720,16720,16720,16720,53