KissMeData/264450/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,205300,76014570,15160,15160,15160,15160,286
20231030,205200,76014570,15160,15160,15160,15160,0
20231030,205100,76014570,15160,15160,15160,15160,0
20231030,205000,76014570,15160,15160,15160,15160,0
20231030,204900,76014570,15160,15160,15160,15160,0
20231030,204800,76014570,15160,15160,15160,15160,0
20231030,204700,76014570,15160,15160,15160,15160,0
20231030,204600,76014570,15160,15160,15160,15160,0
20231030,204500,76014570,15160,15160,15160,15160,0
20231030,204400,76014570,15160,15160,15160,15160,0
20231030,204300,76014570,15160,15160,15160,15160,0
20231030,204200,76014570,15160,15160,15160,15160,0
20231030,204100,76014570,15160,15160,15160,15160,0
20231030,204000,76014570,15160,15160,15160,15160,0
20231030,203900,76014570,15160,15160,15160,15160,0
20231030,203800,76014570,15160,15160,15160,15160,0
20231030,203700,76014570,15160,15160,15160,15160,0
20231030,203600,76014570,15160,15160,15160,15160,0
20231030,203500,76014570,15160,15160,15160,15160,0
20231030,203400,76014570,15160,15160,15160,15160,0
20231030,203300,76014570,15160,15160,15160,15160,0
20231030,203200,76014570,15160,15160,15160,15160,0
20231030,203100,76014570,15160,15160,15160,15160,0
20231030,203000,76014570,15160,15160,15160,15160,0
20231030,202900,76014570,15160,15160,15160,15160,0
20231030,202800,76014570,15160,15160,15160,15160,0
20231030,202700,76014570,15160,15160,15160,15160,0
20231030,202600,76014570,15160,15160,15160,15160,0
20231030,202500,76014570,15160,15160,15160,15160,0
20231030,202400,76014570,15160,15160,15160,15160,0
20231030,202300,76014570,15160,15160,15160,15160,286
20231030,202200,76014570,15160,15160,15160,15160,0
20231030,202100,76014570,15160,15160,15160,15160,0
20231030,202000,76014570,15160,15160,15160,15160,0
20231030,201900,76014570,15160,15160,15160,15160,0
20231030,201800,76014570,15160,15160,15160,15160,0
20231030,201700,76014570,15160,15160,15160,15160,0
20231030,201600,76014570,15160,15160,15160,15160,0
20231030,201500,76014570,15160,15160,15160,15160,0
20231030,201400,76014570,15160,15160,15160,15160,0
20231030,201300,76014570,15160,15160,15160,15160,0
20231030,201200,76014570,15160,15160,15160,15160,0
20231030,201100,76014570,15160,15160,15160,15160,0
20231030,201000,76014570,15160,15160,15160,15160,0
20231030,200900,76014570,15160,15160,15160,15160,0
20231030,200800,76014570,15160,15160,15160,15160,0
20231030,200700,76014570,15160,15160,15160,15160,0
20231030,200600,76014570,15160,15160,15160,15160,0
20231030,200500,76014570,15160,15160,15160,15160,0
20231030,200400,76014570,15160,15160,15160,15160,0
20231030,200300,76014570,15160,15160,15160,15160,0
20231030,200200,76014570,15160,15160,15160,15160,0
20231030,200100,76014570,15160,15160,15160,15160,0
20231030,200000,76014570,15160,15160,15160,15160,0
20231030,195900,76014570,15160,15160,15160,15160,0
20231030,195800,76014570,15160,15160,15160,15160,0
20231030,195700,76014570,15160,15160,15160,15160,0
20231030,195600,76014570,15160,15160,15160,15160,0
20231030,195500,76014570,15160,15160,15160,15160,0
20231030,195400,76014570,15160,15160,15160,15160,0
20231030,195300,76014570,15160,15160,15160,15160,286
20231030,195200,76014570,15160,15160,15160,15160,0
20231030,195100,76014570,15160,15160,15160,15160,0
20231030,195000,76014570,15160,15160,15160,15160,0
20231030,194900,76014570,15160,15160,15160,15160,0
20231030,194800,76014570,15160,15160,15160,15160,0
20231030,194700,76014570,15160,15160,15160,15160,0
20231030,194600,76014570,15160,15160,15160,15160,0
20231030,194500,76014570,15160,15160,15160,15160,0
20231030,194400,76014570,15160,15160,15160,15160,0
20231030,194300,76014570,15160,15160,15160,15160,0
20231030,194200,76014570,15160,15160,15160,15160,0
20231030,194100,76014570,15160,15160,15160,15160,0
20231030,194000,76014570,15160,15160,15160,15160,0
20231030,193900,76014570,15160,15160,15160,15160,0
20231030,193800,76014570,15160,15160,15160,15160,0
20231030,193700,76014570,15160,15160,15160,15160,0
20231030,193600,76014570,15160,15160,15160,15160,0
20231030,193500,76014570,15160,15160,15160,15160,0
20231030,193400,76014570,15160,15160,15160,15160,0
20231030,193300,76014570,15160,15160,15160,15160,0
20231030,193200,76014570,15160,15160,15160,15160,0
20231030,193100,76014570,15160,15160,15160,15160,0
20231030,193000,76014570,15160,15160,15160,15160,0
20231030,192900,76014570,15160,15160,15160,15160,0
20231030,192800,76014570,15160,15160,15160,15160,0
20231030,192700,76014570,15160,15160,15160,15160,0
20231030,192600,76014570,15160,15160,15160,15160,0
20231030,192500,76014570,15160,15160,15160,15160,0
20231030,192400,76014570,15160,15160,15160,15160,0
20231030,192300,76014570,15160,15160,15160,15160,286
20231030,192200,76014570,15160,15160,15160,15160,0
20231030,192100,76014570,15160,15160,15160,15160,0
20231030,192000,76014570,15160,15160,15160,15160,0
20231030,191900,76014570,15160,15160,15160,15160,0
20231030,191800,76014570,15160,15160,15160,15160,0
20231030,191700,76014570,15160,15160,15160,15160,0
20231030,191600,76014570,15160,15160,15160,15160,0
20231030,191500,76014570,15160,15160,15160,15160,0
20231030,191400,76014570,15160,15160,15160,15160,0
20231030,191300,76014570,15160,15160,15160,15160,0
20231030,191200,76014570,15160,15160,15160,15160,0
20231030,191100,76014570,15160,15160,15160,15160,0
20231030,191000,76014570,15160,15160,15160,15160,0
20231030,190900,76014570,15160,15160,15160,15160,0
20231030,190800,76014570,15160,15160,15160,15160,0
20231030,190700,76014570,15160,15160,15160,15160,0
20231030,190600,76014570,15160,15160,15160,15160,0
20231030,190500,76014570,15160,15160,15160,15160,0
20231030,190400,76014570,15160,15160,15160,15160,0
20231030,190300,76014570,15160,15160,15160,15160,0
20231030,190200,76014570,15160,15160,15160,15160,0
20231030,190100,76014570,15160,15160,15160,15160,0
20231030,190000,76014570,15160,15160,15160,15160,0
20231030,185900,76014570,15160,15160,15160,15160,0
20231030,185800,76014570,15160,15160,15160,15160,0
20231030,185700,76014570,15160,15160,15160,15160,0
20231030,185600,76014570,15160,15160,15160,15160,0
20231030,185500,76014570,15160,15160,15160,15160,0
20231030,185400,76014570,15160,15160,15160,15160,0
20231030,185300,76014570,15160,15160,15160,15160,286
20231030,185200,76014570,15160,15160,15160,15160,0
20231030,185100,76014570,15160,15160,15160,15160,0
20231030,185000,76014570,15160,15160,15160,15160,0
20231030,184900,76014570,15160,15160,15160,15160,0
20231030,184800,76014570,15160,15160,15160,15160,0
20231030,184700,76014570,15160,15160,15160,15160,0
20231030,184600,76014570,15160,15160,15160,15160,0
20231030,184500,76014570,15160,15160,15160,15160,0
20231030,184400,76014570,15160,15160,15160,15160,0
20231030,184300,76014570,15160,15160,15160,15160,0
20231030,184200,76014570,15160,15160,15160,15160,0
20231030,184100,76014570,15160,15160,15160,15160,0
20231030,184000,76014570,15160,15160,15160,15160,0
20231030,183900,76014570,15160,15160,15160,15160,0
20231030,183800,76014570,15160,15160,15160,15160,0
20231030,183700,76014570,15160,15160,15160,15160,0
20231030,183600,76014570,15160,15160,15160,15160,0
20231030,183500,76014570,15160,15160,15160,15160,0
20231030,183400,76014570,15160,15160,15160,15160,0
20231030,183300,76014570,15160,15160,15160,15160,0
20231030,183200,76014570,15160,15160,15160,15160,0
20231030,183100,76014570,15160,15160,15160,15160,0
20231030,183000,76014570,15160,15160,15160,15160,0
20231030,182900,76014570,15160,15160,15160,15160,0
20231030,182800,76014570,15160,15160,15160,15160,0
20231030,182700,76014570,15160,15160,15160,15160,0
20231030,182600,76014570,15160,15160,15160,15160,0
20231030,182500,76014570,15160,15160,15160,15160,0
20231030,182400,76014570,15160,15160,15160,15160,0
20231030,182300,76014570,15160,15160,15160,15160,286
20231030,182200,76014570,15160,15160,15160,15160,0
20231030,182100,76014570,15160,15160,15160,15160,0
20231030,182000,76014570,15160,15160,15160,15160,0
20231030,181900,76014570,15160,15160,15160,15160,0
20231030,181800,76014570,15160,15160,15160,15160,0
20231030,181700,76014570,15160,15160,15160,15160,0
20231030,181600,76014570,15160,15160,15160,15160,0
20231030,181500,76014570,15160,15160,15160,15160,0
20231030,181400,76014570,15160,15160,15160,15160,0
20231030,181300,76014570,15160,15160,15160,15160,0
20231030,181200,76014570,15160,15160,15160,15160,0
20231030,181100,76014570,15160,15160,15160,15160,0
20231030,181000,76014570,15160,15160,15160,15160,0
20231030,180900,76014570,15160,15160,15160,15160,0
20231030,180800,76014570,15160,15160,15160,15160,0
20231030,180700,76014570,15160,15160,15160,15160,0
20231030,180600,76014570,15160,15160,15160,15160,0
20231030,180500,76014570,15160,15160,15160,15160,0
20231030,180400,76014570,15160,15160,15160,15160,0
20231030,180300,76014570,15160,15160,15160,15160,0
20231030,180200,76014570,15160,15160,15160,15160,0
20231030,180100,76014570,15160,15160,15160,15160,0
20231030,180000,76014570,15160,15160,15160,15160,0
20231030,175900,76014570,15160,15160,15160,15160,0
20231030,175800,76014570,15160,15160,15160,15160,0
20231030,175700,76014570,15160,15160,15160,15160,0
20231030,175600,76014570,15160,15160,15160,15160,0
20231030,175500,76014570,15160,15160,15160,15160,0
20231030,175400,76014570,15160,15160,15160,15160,0
20231030,175300,76014570,15160,15160,15160,15160,286
20231030,175200,76014570,15160,15160,15160,15160,0
20231030,175100,76014570,15160,15160,15160,15160,0
20231030,175000,76014570,15160,15160,15160,15160,0
20231030,174900,76014570,15160,15160,15160,15160,0
20231030,174800,76014570,15160,15160,15160,15160,0
20231030,174700,76014570,15160,15160,15160,15160,0
20231030,174600,76014570,15160,15160,15160,15160,0
20231030,174500,76014570,15160,15160,15160,15160,0
20231030,174400,76014570,15160,15160,15160,15160,0
20231030,174300,76014570,15160,15160,15160,15160,0
20231030,174200,76014570,15160,15160,15160,15160,0
20231030,174100,76014570,15160,15160,15160,15160,0
20231030,174000,76014570,15160,15160,15160,15160,0
20231030,173900,76014570,15160,15160,15160,15160,0
20231030,173800,76014570,15160,15160,15160,15160,0
20231030,173700,76014570,15160,15160,15160,15160,0
20231030,173600,76014570,15160,15160,15160,15160,0
20231030,173500,76014570,15160,15160,15160,15160,0
20231030,173400,76014570,15160,15160,15160,15160,0
20231030,173300,76014570,15160,15160,15160,15160,0
20231030,173200,76014570,15160,15160,15160,15160,0
20231030,173100,76014570,15160,15160,15160,15160,0
20231030,173000,76014570,15160,15160,15160,15160,0
20231030,172900,76014570,15160,15160,15160,15160,0
20231030,172800,76014570,15160,15160,15160,15160,0
20231030,172700,76014570,15160,15160,15160,15160,0
20231030,172600,76014570,15160,15160,15160,15160,0
20231030,172500,76014570,15160,15160,15160,15160,0
20231030,172400,76014570,15160,15160,15160,15160,0
20231030,172300,76014570,15160,15160,15160,15160,286
20231030,172200,76014570,15160,15160,15160,15160,0
20231030,172100,76014570,15160,15160,15160,15160,0
20231030,172000,76014570,15160,15160,15160,15160,0
20231030,171900,76014570,15160,15160,15160,15160,0
20231030,171800,76014570,15160,15160,15160,15160,0
20231030,171700,76014570,15160,15160,15160,15160,0
20231030,171600,76014570,15160,15160,15160,15160,0
20231030,171500,76014570,15160,15160,15160,15160,0
20231030,171400,76014570,15160,15160,15160,15160,0
20231030,171300,76014570,15160,15160,15160,15160,0
20231030,171200,76014570,15160,15160,15160,15160,0
20231030,171100,76014570,15160,15160,15160,15160,0
20231030,171000,76014570,15160,15160,15160,15160,0
20231030,170900,76014570,15160,15160,15160,15160,0
20231030,170800,76014570,15160,15160,15160,15160,0
20231030,170700,76014570,15160,15160,15160,15160,0
20231030,170600,76014570,15160,15160,15160,15160,0
20231030,170500,76014570,15160,15160,15160,15160,0
20231030,170400,76014570,15160,15160,15160,15160,0
20231030,170300,76014570,15160,15160,15160,15160,0
20231030,170200,76014570,15160,15160,15160,15160,0
20231030,170100,76014570,15160,15160,15160,15160,0
20231030,170000,76014570,15160,15160,15160,15160,0
20231030,165900,76014570,15160,15160,15160,15160,0
20231030,165800,76014570,15160,15160,15160,15160,0
20231030,165700,76014570,15160,15160,15160,15160,0
20231030,165600,76014570,15160,15160,15160,15160,0
20231030,165500,76014570,15160,15160,15160,15160,0
20231030,165400,76014570,15160,15160,15160,15160,0
20231030,165300,76014570,15160,15160,15160,15160,286
20231030,165200,76014570,15160,15160,15160,15160,0
20231030,165100,76014570,15160,15160,15160,15160,0
20231030,165000,76014570,15160,15160,15160,15160,0
20231030,164900,76014570,15160,15160,15160,15160,0
20231030,164800,76014570,15160,15160,15160,15160,0
20231030,164700,76014570,15160,15160,15160,15160,0
20231030,164600,76014570,15160,15160,15160,15160,0
20231030,164500,76014570,15160,15160,15160,15160,0
20231030,164400,76014570,15160,15160,15160,15160,0
20231030,164300,76014570,15160,15160,15160,15160,0
20231030,164200,76014570,15160,15160,15160,15160,0
20231030,164100,76014570,15160,15160,15160,15160,0
20231030,164000,76014570,15160,15160,15160,15160,0
20231030,163900,76014570,15160,15160,15160,15160,0
20231030,163800,76014570,15160,15160,15160,15160,0
20231030,163700,76014570,15160,15160,15160,15160,0
20231030,163600,76014570,15160,15160,15160,15160,0
20231030,163500,76014570,15160,15160,15160,15160,0
20231030,163400,76014570,15160,15160,15160,15160,0
20231030,163300,76014570,15160,15160,15160,15160,0
20231030,163200,76014570,15160,15160,15160,15160,0
20231030,163100,76014570,15160,15160,15160,15160,0
20231030,163000,76014570,15160,15160,15160,15160,0
20231030,162900,76014570,15160,15160,15160,15160,0
20231030,162800,76014570,15160,15160,15160,15160,0
20231030,162700,76014570,15160,15160,15160,15160,0
20231030,162600,76014570,15160,15160,15160,15160,0
20231030,162500,76014570,15160,15160,15160,15160,0
20231030,162400,76014570,15160,15160,15160,15160,0
20231030,162300,76014570,15160,15160,15160,15160,286
20231030,162200,76014570,15160,15160,15160,15160,0
20231030,162100,76014570,15160,15160,15160,15160,0
20231030,162000,76014570,15160,15160,15160,15160,0
20231030,161900,76014570,15160,15160,15160,15160,0
20231030,161800,76014570,15160,15160,15160,15160,0
20231030,161700,76014570,15160,15160,15160,15160,0
20231030,161600,76014570,15160,15160,15160,15160,0
20231030,161500,76014570,15160,15160,15160,15160,0
20231030,161400,76014570,15160,15160,15160,15160,0
20231030,161300,76014570,15160,15160,15160,15160,0
20231030,161200,76014570,15160,15160,15160,15160,0
20231030,161100,76014570,15160,15160,15160,15160,0
20231030,161000,76014570,15160,15160,15160,15160,0
20231030,160900,76014570,15160,15160,15160,15160,0
20231030,160800,76014570,15160,15160,15160,15160,0
20231030,160700,76014570,15160,15160,15160,15160,0
20231030,160600,76014570,15160,15160,15160,15160,0
20231030,160500,76014570,15160,15160,15160,15160,0
20231030,160400,76014570,15160,15160,15160,15160,0
20231030,160300,76014570,15160,15160,15160,15160,0
20231030,160200,76014570,15160,15160,15160,15160,0
20231030,160100,76014570,15160,15160,15160,15160,0
20231030,160000,76014570,15160,15160,15160,15160,0
20231030,155900,76014570,15160,15160,15160,15160,0
20231030,155800,76014570,15160,15160,15160,15160,0
20231030,155700,76014570,15160,15160,15160,15160,0
20231030,155600,76014570,15160,15160,15160,15160,0
20231030,155500,76014570,15160,15160,15160,15160,0
20231030,155400,76014570,15160,15160,15160,15160,0
20231030,155300,76014570,15160,15160,15160,15160,286
20231030,155200,76014570,15160,15160,15160,15160,0
20231030,155100,76014570,15160,15160,15160,15160,0
20231030,155000,76014570,15160,15160,15160,15160,0
20231030,154900,76014570,15160,15160,15160,15160,0
20231030,154800,76014570,15160,15160,15160,15160,0
20231030,154700,76014570,15160,15160,15160,15160,0
20231030,154600,76014570,15160,15160,15160,15160,0
20231030,154500,76014570,15160,15160,15160,15160,0
20231030,154400,76014570,15160,15160,15160,15160,0
20231030,154300,76014570,15160,15160,15160,15160,0
20231030,154200,76014570,15160,15160,15160,15160,0
20231030,154100,76014570,15160,15160,15160,15160,0
20231030,154000,76014570,15160,15160,15160,15160,0
20231030,153900,76014570,15160,15160,15160,15160,0
20231030,153800,76014570,15160,15160,15160,15160,0
20231030,153700,76014570,15160,15160,15160,15160,0
20231030,153600,76014570,15160,15160,15160,15160,0
20231030,153500,76014570,15160,15160,15160,15160,0
20231030,153400,76014570,15160,15160,15160,15160,0
20231030,153300,76014570,15160,15160,15160,15160,0
20231030,153200,76014570,15160,15160,15160,15160,0
20231030,153100,76014570,15160,15160,15160,15160,0
20231030,153000,76014570,15160,15160,15160,15160,286
20231030,152900,71678810,15240,15240,15240,15240,0
20231030,152800,71678810,15240,15240,15240,15240,0
20231030,152700,71678810,15240,15240,15240,15240,0
20231030,152600,71678810,15240,15240,15240,15240,0
20231030,152500,71678810,15240,15240,15240,15240,0
20231030,152400,71678810,15240,15240,15240,15240,0
20231030,152300,71678810,15240,15240,15240,15240,0
20231030,152200,71678810,15240,15240,15240,15240,0
20231030,152100,71678810,15240,15240,15240,15240,0
20231030,152000,71678810,15240,15240,15240,15240,0
20231030,151900,71678810,15240,15240,15240,15180,52
20231030,151800,70886810,15240,15240,15240,15240,0
20231030,151700,70886810,15240,15240,15240,15240,26
20231030,151600,70490570,15230,15230,15230,15230,7
20231030,151500,70383960,15240,15240,15240,15240,0
20231030,151400,70383960,15240,15240,15240,15240,0
20231030,151300,70383960,15240,15240,15240,15240,34
20231030,151200,69865800,15240,15240,15240,15240,1
20231030,151100,69850560,15180,15180,15180,15180,7
20231030,151000,69744300,15240,15240,15240,15240,0
20231030,150900,69744300,15240,15180,15240,15180,9
20231030,150800,69607560,15240,15240,15240,15240,0
20231030,150700,69607560,15240,15240,15240,15240,1
20231030,150600,69592320,15170,15170,15170,15170,7
20231030,150500,69486130,15240,15240,15240,15240,0
20231030,150400,69486130,15240,15240,15240,15240,0
20231030,150300,69486130,15240,15240,15240,15240,1
20231030,150200,69470890,15170,15190,15190,15170,7
20231030,150100,69364670,15240,15240,15240,15240,1
20231030,150000,69349430,15170,15170,15170,15170,0
20231030,145900,69349430,15170,15170,15170,15170,0
20231030,145800,69349430,15170,15170,15170,15170,9
20231030,145700,69212900,15240,15180,15240,15170,59
20231030,145600,68314220,15240,15240,15240,15240,0
20231030,145500,68314220,15240,15240,15240,15240,0
20231030,145400,68314220,15240,15200,15240,15200,30
20231030,145300,67858180,15200,15200,15200,15200,88
20231030,145200,66520580,15160,15170,15170,15160,50
20231030,145100,65762140,15160,15160,15160,15160,0
20231030,145000,65762140,15160,15160,15160,15160,0
20231030,144900,65762140,15160,15190,15200,15160,107
20231030,144800,64136080,15160,15160,15160,15160,0
20231030,144700,64136080,15160,15160,15160,15160,7
20231030,144600,64029960,15200,15200,15200,15200,0
20231030,144500,64029960,15200,15200,15200,15200,0
20231030,144400,64029960,15200,15200,15200,15200,0
20231030,144300,64029960,15200,15200,15200,15200,57
20231030,144200,63163560,15200,15200,15200,15200,256
20231030,144100,59272360,15180,15180,15180,15180,200
20231030,144000,56236360,15200,15200,15200,15200,0
20231030,143900,56236360,15200,15200,15200,15200,3
20231030,143800,56190760,15200,15200,15200,15200,0
20231030,143700,56190760,15200,15200,15200,15200,0
20231030,143600,56190760,15200,15200,15200,15200,0
20231030,143500,56190760,15200,15200,15200,15200,0
20231030,143400,56190760,15200,15200,15200,15200,68
20231030,143300,55157160,15190,15190,15190,15190,0
20231030,143200,55157160,15190,15190,15190,15190,0
20231030,143100,55157160,15190,15190,15190,15190,0
20231030,143000,55157160,15190,15170,15190,15170,2
20231030,142900,55126800,15200,15200,15200,15200,48
20231030,142800,54397200,15200,15200,15200,15200,2
20231030,142700,54366800,15190,15190,15190,15190,123
20231030,142600,52498430,15190,15190,15190,15190,15
20231030,142500,52270580,15200,15200,15200,15200,0
20231030,142400,52270580,15200,15200,15200,15200,0
20231030,142300,52270580,15200,15200,15200,15200,0
20231030,142200,52270580,15200,15200,15200,15200,0
20231030,142100,52270580,15200,15200,15200,15200,0
20231030,142000,52270580,15200,15200,15200,15200,0
20231030,141900,52270580,15200,15200,15200,15200,0
20231030,141800,52270580,15200,15200,15200,15200,0
20231030,141700,52270580,15200,15200,15200,15200,0
20231030,141600,52270580,15200,15200,15200,15200,0
20231030,141500,52270580,15200,15200,15200,15200,0
20231030,141400,52270580,15200,15200,15200,15200,0
20231030,141300,52270580,15200,15200,15200,15200,0
20231030,141200,52270580,15200,15200,15200,15200,0
20231030,141100,52270580,15200,15200,15200,15200,0
20231030,141000,52270580,15200,15200,15200,15200,20
20231030,140900,51966580,15190,15190,15190,15190,0
20231030,140800,51966580,15190,15190,15190,15190,0
20231030,140700,51966580,15190,15190,15190,15190,0
20231030,140600,51966580,15190,15190,15190,15190,0
20231030,140500,51966580,15190,15190,15190,15190,0
20231030,140400,51966580,15190,15190,15190,15190,0
20231030,140300,51966580,15190,15190,15190,15190,100
20231030,140200,50447580,15190,15190,15190,15190,0
20231030,140100,50447580,15190,15190,15190,15190,0
20231030,140000,50447580,15190,15190,15190,15190,0
20231030,135900,50447580,15190,15190,15190,15190,0
20231030,135800,50447580,15190,15190,15190,15190,38
20231030,135700,49870360,15180,15180,15180,15180,1
20231030,135600,49855180,15170,15170,15170,15170,24
20231030,135500,49491100,15160,15160,15160,15160,22
20231030,135400,49157580,15160,15160,15160,15160,124
20231030,135300,47277740,15170,15170,15170,15170,0
20231030,135200,47277740,15170,15170,15170,15170,0
20231030,135100,47277740,15170,15170,15170,15170,100
20231030,135000,45760740,15190,15190,15190,15190,0
20231030,134900,45760740,15190,15190,15190,15190,0
20231030,134800,45760740,15190,15190,15190,15190,0
20231030,134700,45760740,15190,15190,15190,15190,0
20231030,134600,45760740,15190,15190,15190,15190,0
20231030,134500,45760740,15190,15190,15190,15190,0
20231030,134400,45760740,15190,15190,15190,15190,0
20231030,134300,45760740,15190,15190,15190,15190,0
20231030,134200,45760740,15190,15190,15190,15190,0
20231030,134100,45760740,15190,15180,15190,15180,44
20231030,134000,45092390,15190,15190,15190,15190,0
20231030,133900,45092390,15190,15190,15190,15190,0
20231030,133800,45092390,15190,15190,15190,15190,0
20231030,133700,45092390,15190,15190,15190,15190,0
20231030,133600,45092390,15190,15180,15190,15180,50
20231030,133500,44333380,15170,15170,15170,15170,1
20231030,133400,44318210,15180,15180,15180,15180,0
20231030,133300,44318210,15180,15180,15180,15180,0
20231030,133200,44318210,15180,15180,15180,15180,0
20231030,133100,44318210,15180,15180,15180,15180,0
20231030,133000,44318210,15180,15180,15180,15180,0
20231030,132900,44318210,15180,15170,15180,15170,13
20231030,132800,44120970,15170,15170,15170,15170,0
20231030,132700,44120970,15170,15160,15170,15160,177
20231030,132600,41437640,15170,15170,15170,15170,102
20231030,132500,39890300,15180,15190,15190,15180,201
20231030,132400,36838110,15190,15190,15190,15190,0
20231030,132300,36838110,15190,15190,15190,15190,0
20231030,132200,36838110,15190,15200,15200,15190,2
20231030,132100,36807720,15200,15200,15200,15200,1
20231030,132000,36792520,15200,15200,15200,15200,0
20231030,131900,36792520,15200,15200,15200,15200,50
20231030,131800,36032520,15200,15200,15200,15200,167
20231030,131700,33494120,15200,15200,15200,15200,0
20231030,131600,33494120,15200,15210,15210,15200,72
20231030,131500,32399710,15250,15250,15250,15250,0
20231030,131400,32399710,15250,15250,15250,15250,0
20231030,131300,32399710,15250,15250,15250,15250,0
20231030,131200,32399710,15250,15250,15250,15250,0
20231030,131100,32399710,15250,15250,15250,15250,0
20231030,131000,32399710,15250,15250,15250,15250,0
20231030,130900,32399710,15250,15250,15250,15250,1
20231030,130800,32384460,15250,15250,15250,15250,0
20231030,130700,32384460,15250,15250,15250,15250,0
20231030,130600,32384460,15250,15240,15250,15240,7
20231030,130500,32277770,15200,15230,15230,15200,50
20231030,130400,31517410,15230,15230,15230,15230,0
20231030,130300,31517410,15230,15230,15230,15230,0
20231030,130200,31517410,15230,15230,15230,15230,0
20231030,130100,31517410,15230,15230,15230,15230,0
20231030,130000,31517410,15230,15230,15230,15230,0
20231030,125900,31517410,15230,15230,15230,15230,5
20231030,125800,31441260,15230,15230,15230,15230,0
20231030,125700,31441260,15230,15230,15230,15230,0
20231030,125600,31441260,15230,15210,15230,15210,28
20231030,125500,31015290,15210,15210,15210,15210,5
20231030,125400,30939240,15210,15210,15210,15210,0
20231030,125300,30939240,15210,15210,15210,15210,0
20231030,125200,30939240,15210,15210,15210,15210,0
20231030,125100,30939240,15210,15210,15210,15210,0
20231030,125000,30939240,15210,15210,15210,15210,0
20231030,124900,30939240,15210,15210,15210,15210,0
20231030,124800,30939240,15210,15210,15210,15210,0
20231030,124700,30939240,15210,15210,15210,15210,0
20231030,124600,30939240,15210,15200,15210,15200,8
20231030,124500,30817570,15210,15220,15220,15210,2
20231030,124400,30787140,15230,15240,15240,15230,3
20231030,124300,30741430,15250,15250,15250,15250,0
20231030,124200,30741430,15250,15250,15250,15250,0
20231030,124100,30741430,15250,15250,15250,15250,0
20231030,124000,30741430,15250,15250,15250,15250,0
20231030,123900,30741430,15250,15250,15250,15250,0
20231030,123800,30741430,15250,15250,15250,15250,0
20231030,123700,30741430,15250,15250,15250,15250,0
20231030,123600,30741430,15250,15250,15250,15250,0
20231030,123500,30741430,15250,15250,15250,15250,0
20231030,123400,30741430,15250,15230,15250,15230,25
20231030,123300,30360470,15230,15230,15230,15230,0
20231030,123200,30360470,15230,15230,15230,15230,0
20231030,123100,30360470,15230,15230,15230,15230,10
20231030,123000,30208170,15250,15250,15250,15250,0
20231030,122900,30208170,15250,15250,15250,15250,0
20231030,122800,30208170,15250,15250,15250,15250,0
20231030,122700,30208170,15250,15250,15250,15250,0
20231030,122600,30208170,15250,15250,15250,15250,0
20231030,122500,30208170,15250,15250,15250,15250,0
20231030,122400,30208170,15250,15250,15250,15250,0
20231030,122300,30208170,15250,15250,15250,15250,0
20231030,122200,30208170,15250,15250,15250,15250,0
20231030,122100,30208170,15250,15250,15250,15250,0
20231030,122000,30208170,15250,15250,15250,15250,0
20231030,121900,30208170,15250,15250,15250,15250,0
20231030,121800,30208170,15250,15250,15250,15250,0
20231030,121700,30208170,15250,15250,15250,15250,0
20231030,121600,30208170,15250,15250,15250,15250,0
20231030,121500,30208170,15250,15250,15250,15250,0
20231030,121400,30208170,15250,15250,15250,15250,0
20231030,121300,30208170,15250,15250,15250,15250,0
20231030,121200,30208170,15250,15250,15250,15250,0
20231030,121100,30208170,15250,15250,15250,15250,0
20231030,121000,30208170,15250,15250,15250,15250,0
20231030,120900,30208170,15250,15250,15250,15250,0
20231030,120800,30208170,15250,15250,15250,15250,0
20231030,120700,30208170,15250,15250,15250,15250,0
20231030,120600,30208170,15250,15250,15250,15250,0
20231030,120500,30208170,15250,15250,15250,15250,0
20231030,120400,30208170,15250,15240,15250,15240,7
20231030,120300,30101480,15190,15190,15190,15190,0
20231030,120200,30101480,15190,15240,15240,15190,24
20231030,120100,29736770,15250,15250,15250,15250,0
20231030,120000,29736770,15250,15250,15250,15240,55
20231030,115900,28898510,15260,15260,15260,15260,0
20231030,115800,28898510,15260,15260,15260,15260,0
20231030,115700,28898510,15260,15260,15260,15260,0
20231030,115600,28898510,15260,15260,15260,15260,0
20231030,115500,28898510,15260,15260,15260,15260,0
20231030,115400,28898510,15260,15260,15260,15260,0
20231030,115300,28898510,15260,15260,15260,15260,0
20231030,115200,28898510,15260,15260,15260,15260,0
20231030,115100,28898510,15260,15260,15260,15260,0
20231030,115000,28898510,15260,15260,15260,15260,1
20231030,114900,28883250,15270,15270,15270,15270,0
20231030,114800,28883250,15270,15270,15270,15270,0
20231030,114700,28883250,15270,15270,15270,15270,0
20231030,114600,28883250,15270,15270,15270,15270,0
20231030,114500,28883250,15270,15270,15270,15270,0
20231030,114400,28883250,15270,15270,15270,15270,0
20231030,114300,28883250,15270,15270,15270,15270,0
20231030,114200,28883250,15270,15270,15270,15270,0
20231030,114100,28883250,15270,15270,15270,15270,0
20231030,114000,28883250,15270,15270,15270,15270,0
20231030,113900,28883250,15270,15270,15270,15270,0
20231030,113800,28883250,15270,15270,15270,15270,0
20231030,113700,28883250,15270,15270,15270,15270,0
20231030,113600,28883250,15270,15270,15270,15270,0
20231030,113500,28883250,15270,15270,15270,15270,0
20231030,113400,28883250,15270,15270,15270,15270,0
20231030,113300,28883250,15270,15270,15270,15270,0
20231030,113200,28883250,15270,15270,15270,15270,0
20231030,113100,28883250,15270,15270,15270,15270,0
20231030,113000,28883250,15270,15270,15270,15270,0
20231030,112900,28883250,15270,15270,15270,15270,0
20231030,112800,28883250,15270,15270,15270,15270,0
20231030,112700,28883250,15270,15270,15270,15270,0
20231030,112600,28883250,15270,15270,15270,15270,0
20231030,112500,28883250,15270,15270,15270,15270,0
20231030,112400,28883250,15270,15270,15270,15270,0
20231030,112300,28883250,15270,15270,15270,15270,0
20231030,112200,28883250,15270,15270,15270,15270,0
20231030,112100,28883250,15270,15270,15270,15270,0
20231030,112000,28883250,15270,15270,15270,15270,0
20231030,111900,28883250,15270,15270,15270,15270,0
20231030,111800,28883250,15270,15270,15270,15270,0
20231030,111700,28883250,15270,15270,15270,15270,0
20231030,111600,28883250,15270,15270,15270,15270,0
20231030,111500,28883250,15270,15270,15270,15270,0
20231030,111400,28883250,15270,15270,15270,15270,0
20231030,111300,28883250,15270,15270,15270,15270,0
20231030,111200,28883250,15270,15270,15270,15270,0
20231030,111100,28883250,15270,15270,15270,15270,0
20231030,111000,28883250,15270,15270,15270,15270,0
20231030,110900,28883250,15270,15270,15270,15270,0
20231030,110800,28883250,15270,15270,15270,15270,0
20231030,110700,28883250,15270,15270,15270,15270,0
20231030,110600,28883250,15270,15270,15270,15270,0
20231030,110500,28883250,15270,15270,15270,15270,0
20231030,110400,28883250,15270,15270,15270,15270,1
20231030,110300,28867980,15270,15270,15270,15270,44
20231030,110200,28196100,15270,15270,15270,15270,0
20231030,110100,28196100,15270,15270,15270,15270,0
20231030,110000,28196100,15270,15270,15270,15270,0
20231030,105900,28196100,15270,15270,15270,15270,0
20231030,105800,28196100,15270,15270,15270,15270,0
20231030,105700,28196100,15270,15270,15270,15270,0
20231030,105600,28196100,15270,15270,15270,15270,0
20231030,105500,28196100,15270,15270,15270,15270,0
20231030,105400,28196100,15270,15270,15270,15270,0
20231030,105300,28196100,15270,15270,15270,15270,0
20231030,105200,28196100,15270,15260,15270,15260,49
20231030,105100,27448330,15260,15260,15260,15260,126
20231030,105000,25525570,15260,15260,15260,15260,0
20231030,104900,25525570,15260,15260,15260,15260,0
20231030,104800,25525570,15260,15260,15260,15260,0
20231030,104700,25525570,15260,15260,15260,15260,0
20231030,104600,25525570,15260,15260,15260,15260,1
20231030,104500,25510310,15260,15260,15260,15260,0
20231030,104400,25510310,15260,15250,15260,15250,3
20231030,104300,25464540,15170,15170,15170,15170,3
20231030,104200,25419030,15250,15250,15250,15250,96
20231030,104100,23955030,15250,15250,15250,15250,45
20231030,104000,23268780,15250,15250,15250,15250,42
20231030,103900,22628280,15170,15180,15180,15170,18
20231030,103800,22355210,15250,15250,15250,15250,0
20231030,103700,22355210,15250,15250,15250,15250,0
20231030,103600,22355210,15250,15250,15250,15250,0
20231030,103500,22355210,15250,15250,15250,15240,18
20231030,103400,22080810,15170,15170,15170,15170,0
20231030,103300,22080810,15170,15170,15170,15170,5
20231030,103200,22004960,15250,15250,15250,15250,0
20231030,103100,22004960,15250,15250,15250,15250,0
20231030,103000,22004960,15250,15250,15250,15250,40
20231030,102900,21394960,15160,15160,15160,15160,1
20231030,102800,21379800,15250,15250,15250,15250,0
20231030,102700,21379800,15250,15250,15250,15250,0
20231030,102600,21379800,15250,15250,15250,15250,0
20231030,102500,21379800,15250,15250,15250,15250,0
20231030,102400,21379800,15250,15250,15250,15250,0
20231030,102300,21379800,15250,15250,15250,15250,0
20231030,102200,21379800,15250,15250,15250,15250,0
20231030,102100,21379800,15250,15250,15250,15250,0
20231030,102000,21379800,15250,15250,15250,15250,43
20231030,101900,20724050,15160,15160,15160,15160,15
20231030,101800,20496650,15170,15250,15250,15170,2
20231030,101700,20466230,15240,15240,15240,15240,43
20231030,101600,19810910,15250,15240,15250,15240,7
20231030,101500,19704220,15240,15240,15240,15240,0
20231030,101400,19704220,15240,15240,15240,15240,0
20231030,101300,19704220,15240,15240,15240,15240,0
20231030,101200,19704220,15240,15240,15240,15240,0
20231030,101100,19704220,15240,15240,15240,15240,0
20231030,101000,19704220,15240,15220,15240,15220,40
20231030,100900,19094980,15220,15220,15220,15220,0
20231030,100800,19094980,15220,15220,15220,15220,0
20231030,100700,19094980,15220,15220,15220,15220,0
20231030,100600,19094980,15220,15220,15220,15220,0
20231030,100500,19094980,15220,15220,15220,15220,0
20231030,100400,19094980,15220,15220,15220,15220,0
20231030,100300,19094980,15220,15220,15220,15220,0
20231030,100200,19094980,15220,15220,15220,15220,0
20231030,100100,19094980,15220,15220,15220,15220,20
20231030,100000,18790580,15220,15200,15220,15200,40
20231030,095900,18182040,15190,15190,15190,15190,0
20231030,095800,18182040,15190,15190,15190,15190,30
20231030,095700,17726340,15190,15190,15190,15190,30
20231030,095600,17270640,15190,15190,15190,15190,0
20231030,095500,17270640,15190,15190,15190,15190,0
20231030,095400,17270640,15190,15190,15190,15190,45
20231030,095300,16587090,15190,15190,15190,15190,0
20231030,095200,16587090,15190,15190,15190,15190,55
20231030,095100,15751640,15170,15170,15170,15170,0
20231030,095000,15751640,15170,15170,15170,15170,0
20231030,094900,15751640,15170,15170,15170,15170,0
20231030,094800,15751640,15170,15170,15170,15170,0
20231030,094700,15751640,15170,15170,15170,15170,90
20231030,094600,14386340,15190,15180,15190,15180,13
20231030,094500,14188990,15170,15170,15170,15170,10
20231030,094400,14037290,15190,15190,15190,15190,0
20231030,094300,14037290,15190,15190,15190,15190,0
20231030,094200,14037290,15190,15190,15190,15190,0
20231030,094100,14037290,15190,15190,15190,15190,1
20231030,094000,14022100,15090,15090,15090,15090,0
20231030,093900,14022100,15090,15130,15130,15090,91
20231030,093800,12648460,15190,15190,15190,15190,0
20231030,093700,12648460,15190,15180,15190,15180,6
20231030,093600,12557370,15090,15090,15090,15090,0
20231030,093500,12557370,15090,15090,15090,15090,0
20231030,093400,12557370,15090,15090,15090,15090,0
20231030,093300,12557370,15090,15090,15090,15090,0
20231030,093200,12557370,15090,15090,15090,15090,0
20231030,093100,12557370,15090,15180,15180,15090,185
20231030,093000,9759900,15220,15220,15220,15220,0
20231030,092900,9759900,15220,15220,15220,15220,1
20231030,092800,9744680,15200,15200,15200,15200,0
20231030,092700,9744680,15200,15200,15200,15200,0
20231030,092600,9744680,15200,15210,15210,15200,8
20231030,092500,9623030,15240,15240,15240,15240,9
20231030,092400,9485870,15240,15240,15240,15240,9
20231030,092300,9348710,15240,15210,15240,15210,40
20231030,092200,8739260,15210,15190,15210,15190,15
20231030,092100,8511280,15190,15180,15190,15180,10
20231030,092000,8359460,15160,15160,15160,15160,61
20231030,091900,7434700,15160,15150,15160,15150,10
20231030,091800,7283190,15100,15140,15140,15100,107
20231030,091700,5667210,15140,15140,15140,15140,0
20231030,091600,5667210,15140,15140,15140,15140,0
20231030,091500,5667210,15140,15140,15140,15140,0
20231030,091400,5667210,15140,15080,15140,15080,34
20231030,091300,5154090,15070,15070,15070,15070,0
20231030,091200,5154090,15070,15080,15080,15070,9
20231030,091100,5018410,15070,15070,15070,15070,0
20231030,091000,5018410,15070,15070,15070,15070,0
20231030,090900,5018410,15070,15070,15070,15070,0
20231030,090800,5018410,15070,15080,15120,15070,182
20231030,090700,2270360,15070,15070,15070,15070,2
20231030,090600,2240220,15080,15080,15080,15070,25
20231030,090500,1863240,15080,15100,15100,15080,25
20231030,090400,1485820,15110,15120,15120,15110,6
20231030,090300,1395140,15120,15120,15120,15120,0
20231030,090200,1395140,15120,15120,15120,15120,0
20231030,090100,1395140,15120,15120,15120,15120,2
20231030,090000,1364900,15130,15170,15170,15130,90