KissMeData/271980/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,205500,134576350,15000,15000,15000,15000,587
20231030,205400,134576350,15000,15000,15000,15000,0
20231030,205300,134576350,15000,15000,15000,15000,0
20231030,205200,134576350,15000,15000,15000,15000,0
20231030,205100,134576350,15000,15000,15000,15000,0
20231030,205000,134576350,15000,15000,15000,15000,0
20231030,204900,134576350,15000,15000,15000,15000,0
20231030,204800,134576350,15000,15000,15000,15000,0
20231030,204700,134576350,15000,15000,15000,15000,0
20231030,204600,134576350,15000,15000,15000,15000,0
20231030,204500,134576350,15000,15000,15000,15000,0
20231030,204400,134576350,15000,15000,15000,15000,0
20231030,204300,134576350,15000,15000,15000,15000,0
20231030,204200,134576350,15000,15000,15000,15000,0
20231030,204100,134576350,15000,15000,15000,15000,0
20231030,204000,134576350,15000,15000,15000,15000,0
20231030,203900,134576350,15000,15000,15000,15000,0
20231030,203800,134576350,15000,15000,15000,15000,0
20231030,203700,134576350,15000,15000,15000,15000,0
20231030,203600,134576350,15000,15000,15000,15000,0
20231030,203500,134576350,15000,15000,15000,15000,0
20231030,203400,134576350,15000,15000,15000,15000,0
20231030,203300,134576350,15000,15000,15000,15000,0
20231030,203200,134576350,15000,15000,15000,15000,0
20231030,203100,134576350,15000,15000,15000,15000,0
20231030,203000,134576350,15000,15000,15000,15000,0
20231030,202900,134576350,15000,15000,15000,15000,0
20231030,202800,134576350,15000,15000,15000,15000,0
20231030,202700,134576350,15000,15000,15000,15000,0
20231030,202600,134576350,15000,15000,15000,15000,0
20231030,202500,134576350,15000,15000,15000,15000,587
20231030,202400,134576350,15000,15000,15000,15000,0
20231030,202300,134576350,15000,15000,15000,15000,0
20231030,202200,134576350,15000,15000,15000,15000,0
20231030,202100,134576350,15000,15000,15000,15000,0
20231030,202000,134576350,15000,15000,15000,15000,0
20231030,201900,134576350,15000,15000,15000,15000,0
20231030,201800,134576350,15000,15000,15000,15000,0
20231030,201700,134576350,15000,15000,15000,15000,0
20231030,201600,134576350,15000,15000,15000,15000,0
20231030,201500,134576350,15000,15000,15000,15000,0
20231030,201400,134576350,15000,15000,15000,15000,0
20231030,201300,134576350,15000,15000,15000,15000,0
20231030,201200,134576350,15000,15000,15000,15000,0
20231030,201100,134576350,15000,15000,15000,15000,0
20231030,201000,134576350,15000,15000,15000,15000,0
20231030,200900,134576350,15000,15000,15000,15000,0
20231030,200800,134576350,15000,15000,15000,15000,0
20231030,200700,134576350,15000,15000,15000,15000,0
20231030,200600,134576350,15000,15000,15000,15000,0
20231030,200500,134576350,15000,15000,15000,15000,0
20231030,200400,134576350,15000,15000,15000,15000,0
20231030,200300,134576350,15000,15000,15000,15000,0
20231030,200200,134576350,15000,15000,15000,15000,0
20231030,200100,134576350,15000,15000,15000,15000,0
20231030,200000,134576350,15000,15000,15000,15000,0
20231030,195900,134576350,15000,15000,15000,15000,0
20231030,195800,134576350,15000,15000,15000,15000,0
20231030,195700,134576350,15000,15000,15000,15000,0
20231030,195600,134576350,15000,15000,15000,15000,0
20231030,195500,134576350,15000,15000,15000,15000,587
20231030,195400,134576350,15000,15000,15000,15000,0
20231030,195300,134576350,15000,15000,15000,15000,0
20231030,195200,134576350,15000,15000,15000,15000,0
20231030,195100,134576350,15000,15000,15000,15000,0
20231030,195000,134576350,15000,15000,15000,15000,0
20231030,194900,134576350,15000,15000,15000,15000,0
20231030,194800,134576350,15000,15000,15000,15000,0
20231030,194700,134576350,15000,15000,15000,15000,0
20231030,194600,134576350,15000,15000,15000,15000,0
20231030,194500,134576350,15000,15000,15000,15000,0
20231030,194400,134576350,15000,15000,15000,15000,0
20231030,194300,134576350,15000,15000,15000,15000,0
20231030,194200,134576350,15000,15000,15000,15000,0
20231030,194100,134576350,15000,15000,15000,15000,0
20231030,194000,134576350,15000,15000,15000,15000,0
20231030,193900,134576350,15000,15000,15000,15000,0
20231030,193800,134576350,15000,15000,15000,15000,0
20231030,193700,134576350,15000,15000,15000,15000,0
20231030,193600,134576350,15000,15000,15000,15000,0
20231030,193500,134576350,15000,15000,15000,15000,0
20231030,193400,134576350,15000,15000,15000,15000,0
20231030,193300,134576350,15000,15000,15000,15000,0
20231030,193200,134576350,15000,15000,15000,15000,0
20231030,193100,134576350,15000,15000,15000,15000,0
20231030,193000,134576350,15000,15000,15000,15000,0
20231030,192900,134576350,15000,15000,15000,15000,0
20231030,192800,134576350,15000,15000,15000,15000,0
20231030,192700,134576350,15000,15000,15000,15000,0
20231030,192600,134576350,15000,15000,15000,15000,0
20231030,192500,134576350,15000,15000,15000,15000,587
20231030,192400,134576350,15000,15000,15000,15000,0
20231030,192300,134576350,15000,15000,15000,15000,0
20231030,192200,134576350,15000,15000,15000,15000,0
20231030,192100,134576350,15000,15000,15000,15000,0
20231030,192000,134576350,15000,15000,15000,15000,0
20231030,191900,134576350,15000,15000,15000,15000,0
20231030,191800,134576350,15000,15000,15000,15000,0
20231030,191700,134576350,15000,15000,15000,15000,0
20231030,191600,134576350,15000,15000,15000,15000,0
20231030,191500,134576350,15000,15000,15000,15000,0
20231030,191400,134576350,15000,15000,15000,15000,0
20231030,191300,134576350,15000,15000,15000,15000,0
20231030,191200,134576350,15000,15000,15000,15000,0
20231030,191100,134576350,15000,15000,15000,15000,0
20231030,191000,134576350,15000,15000,15000,15000,0
20231030,190900,134576350,15000,15000,15000,15000,0
20231030,190800,134576350,15000,15000,15000,15000,0
20231030,190700,134576350,15000,15000,15000,15000,0
20231030,190600,134576350,15000,15000,15000,15000,0
20231030,190500,134576350,15000,15000,15000,15000,0
20231030,190400,134576350,15000,15000,15000,15000,0
20231030,190300,134576350,15000,15000,15000,15000,0
20231030,190200,134576350,15000,15000,15000,15000,0
20231030,190100,134576350,15000,15000,15000,15000,0
20231030,190000,134576350,15000,15000,15000,15000,0
20231030,185900,134576350,15000,15000,15000,15000,0
20231030,185800,134576350,15000,15000,15000,15000,0
20231030,185700,134576350,15000,15000,15000,15000,0
20231030,185600,134576350,15000,15000,15000,15000,0
20231030,185500,134576350,15000,15000,15000,15000,587
20231030,185400,134576350,15000,15000,15000,15000,0
20231030,185300,134576350,15000,15000,15000,15000,0
20231030,185200,134576350,15000,15000,15000,15000,0
20231030,185100,134576350,15000,15000,15000,15000,0
20231030,185000,134576350,15000,15000,15000,15000,0
20231030,184900,134576350,15000,15000,15000,15000,0
20231030,184800,134576350,15000,15000,15000,15000,0
20231030,184700,134576350,15000,15000,15000,15000,0
20231030,184600,134576350,15000,15000,15000,15000,0
20231030,184500,134576350,15000,15000,15000,15000,0
20231030,184400,134576350,15000,15000,15000,15000,0
20231030,184300,134576350,15000,15000,15000,15000,0
20231030,184200,134576350,15000,15000,15000,15000,0
20231030,184100,134576350,15000,15000,15000,15000,0
20231030,184000,134576350,15000,15000,15000,15000,0
20231030,183900,134576350,15000,15000,15000,15000,0
20231030,183800,134576350,15000,15000,15000,15000,0
20231030,183700,134576350,15000,15000,15000,15000,0
20231030,183600,134576350,15000,15000,15000,15000,0
20231030,183500,134576350,15000,15000,15000,15000,0
20231030,183400,134576350,15000,15000,15000,15000,0
20231030,183300,134576350,15000,15000,15000,15000,0
20231030,183200,134576350,15000,15000,15000,15000,0
20231030,183100,134576350,15000,15000,15000,15000,0
20231030,183000,134576350,15000,15000,15000,15000,0
20231030,182900,134576350,15000,15000,15000,15000,0
20231030,182800,134576350,15000,15000,15000,15000,0
20231030,182700,134576350,15000,15000,15000,15000,0
20231030,182600,134576350,15000,15000,15000,15000,0
20231030,182500,134576350,15000,15000,15000,15000,587
20231030,182400,134576350,15000,15000,15000,15000,0
20231030,182300,134576350,15000,15000,15000,15000,0
20231030,182200,134576350,15000,15000,15000,15000,0
20231030,182100,134576350,15000,15000,15000,15000,0
20231030,182000,134576350,15000,15000,15000,15000,0
20231030,181900,134576350,15000,15000,15000,15000,0
20231030,181800,134576350,15000,15000,15000,15000,0
20231030,181700,134576350,15000,15000,15000,15000,0
20231030,181600,134576350,15000,15000,15000,15000,0
20231030,181500,134576350,15000,15000,15000,15000,0
20231030,181400,134576350,15000,15000,15000,15000,0
20231030,181300,134576350,15000,15000,15000,15000,0
20231030,181200,134576350,15000,15000,15000,15000,0
20231030,181100,134576350,15000,15000,15000,15000,0
20231030,181000,134576350,15000,15000,15000,15000,0
20231030,180900,134576350,15000,15000,15000,15000,0
20231030,180800,134576350,15000,15000,15000,15000,0
20231030,180700,134576350,15000,15000,15000,15000,0
20231030,180600,134576350,15000,15000,15000,15000,0
20231030,180500,134576350,15000,15000,15000,15000,0
20231030,180400,134576350,15000,15000,15000,15000,0
20231030,180300,134576350,15000,15000,15000,15000,0
20231030,180200,134576350,15000,15000,15000,15000,0
20231030,180100,134576350,15000,15000,15000,15000,0
20231030,180000,134576350,15000,15000,15000,15000,0
20231030,175900,134576350,15000,15000,15000,15000,0
20231030,175800,134576350,15000,15000,15000,15000,0
20231030,175700,134576350,15000,15000,15000,15000,0
20231030,175600,134576350,15000,15000,15000,15000,0
20231030,175500,134576350,15000,15000,15000,15000,587
20231030,175400,134576350,15000,15000,15000,15000,0
20231030,175300,134576350,15000,15000,15000,15000,0
20231030,175200,134576350,15000,15000,15000,15000,0
20231030,175100,134576350,15000,15000,15000,15000,0
20231030,175000,134576350,15000,15000,15000,15000,0
20231030,174900,134576350,15000,15000,15000,15000,0
20231030,174800,134576350,15000,15000,15000,15000,0
20231030,174700,134576350,15000,15000,15000,15000,0
20231030,174600,134576350,15000,15000,15000,15000,0
20231030,174500,134576350,15000,15000,15000,15000,0
20231030,174400,134576350,15000,15000,15000,15000,0
20231030,174300,134576350,15000,15000,15000,15000,0
20231030,174200,134576350,15000,15000,15000,15000,0
20231030,174100,134576350,15000,15000,15000,15000,0
20231030,174000,134576350,15000,15000,15000,15000,0
20231030,173900,134576350,15000,15000,15000,15000,0
20231030,173800,134576350,15000,15000,15000,15000,0
20231030,173700,134576350,15000,15000,15000,15000,0
20231030,173600,134576350,15000,15000,15000,15000,0
20231030,173500,134576350,15000,15000,15000,15000,0
20231030,173400,134576350,15000,15000,15000,15000,0
20231030,173300,134576350,15000,15000,15000,15000,0
20231030,173200,134576350,15000,15000,15000,15000,0
20231030,173100,134576350,15000,15000,15000,15000,0
20231030,173000,134576350,15000,15000,15000,15000,0
20231030,172900,134576350,15000,15000,15000,15000,0
20231030,172800,134576350,15000,15000,15000,15000,0
20231030,172700,134576350,15000,15000,15000,15000,0
20231030,172600,134576350,15000,15000,15000,15000,0
20231030,172500,134576350,15000,15000,15000,15000,587
20231030,172400,134576350,15000,15000,15000,15000,0
20231030,172300,134576350,15000,15000,15000,15000,0
20231030,172200,134576350,15000,15000,15000,15000,0
20231030,172100,134576350,15000,15000,15000,15000,0
20231030,172000,134576350,15000,15000,15000,15000,0
20231030,171900,134576350,15000,15000,15000,15000,0
20231030,171800,134576350,15000,15000,15000,15000,0
20231030,171700,134576350,15000,15000,15000,15000,0
20231030,171600,134576350,15000,15000,15000,15000,0
20231030,171500,134576350,15000,15000,15000,15000,0
20231030,171400,134576350,15000,15000,15000,15000,0
20231030,171300,134576350,15000,15000,15000,15000,0
20231030,171200,134576350,15000,15000,15000,15000,0
20231030,171100,134576350,15000,15000,15000,15000,0
20231030,171000,134576350,15000,15000,15000,15000,0
20231030,170900,134576350,15000,15000,15000,15000,0
20231030,170800,134576350,15000,15000,15000,15000,0
20231030,170700,134576350,15000,15000,15000,15000,0
20231030,170600,134576350,15000,15000,15000,15000,0
20231030,170500,134576350,15000,15000,15000,15000,0
20231030,170400,134576350,15000,15000,15000,15000,0
20231030,170300,134576350,15000,15000,15000,15000,0
20231030,170200,134576350,15000,15000,15000,15000,0
20231030,170100,134576350,15000,15000,15000,15000,0
20231030,170000,134576350,15000,15000,15000,15000,0
20231030,165900,134576350,15000,15000,15000,15000,0
20231030,165800,134576350,15000,15000,15000,15000,0
20231030,165700,134576350,15000,15000,15000,15000,0
20231030,165600,134576350,15000,15000,15000,15000,0
20231030,165500,134576350,15000,15000,15000,15000,587
20231030,165400,134576350,15000,15000,15000,15000,0
20231030,165300,134576350,15000,15000,15000,15000,0
20231030,165200,134576350,15000,15000,15000,15000,0
20231030,165100,134576350,15000,15000,15000,15000,0
20231030,165000,134576350,15000,15000,15000,15000,0
20231030,164900,134576350,15000,15000,15000,15000,0
20231030,164800,134576350,15000,15000,15000,15000,0
20231030,164700,134576350,15000,15000,15000,15000,0
20231030,164600,134576350,15000,15000,15000,15000,0
20231030,164500,134576350,15000,15000,15000,15000,0
20231030,164400,134576350,15000,15000,15000,15000,0
20231030,164300,134576350,15000,15000,15000,15000,0
20231030,164200,134576350,15000,15000,15000,15000,0
20231030,164100,134576350,15000,15000,15000,15000,0
20231030,164000,134576350,15000,15000,15000,15000,0
20231030,163900,134576350,15000,15000,15000,15000,0
20231030,163800,134576350,15000,15000,15000,15000,0
20231030,163700,134576350,15000,15000,15000,15000,0
20231030,163600,134576350,15000,15000,15000,15000,0
20231030,163500,134576350,15000,15000,15000,15000,0
20231030,163400,134576350,15000,15000,15000,15000,0
20231030,163300,134576350,15000,15000,15000,15000,0
20231030,163200,134576350,15000,15000,15000,15000,0
20231030,163100,134576350,15000,15000,15000,15000,0
20231030,163000,134576350,15000,15000,15000,15000,0
20231030,162900,134576350,15000,15000,15000,15000,0
20231030,162800,134576350,15000,15000,15000,15000,0
20231030,162700,134576350,15000,15000,15000,15000,0
20231030,162600,134576350,15000,15000,15000,15000,0
20231030,162500,134576350,15000,15000,15000,15000,587
20231030,162400,134576350,15000,15000,15000,15000,0
20231030,162300,134576350,15000,15000,15000,15000,0
20231030,162200,134576350,15000,15000,15000,15000,0
20231030,162100,134576350,15000,15000,15000,15000,0
20231030,162000,134576350,15000,15000,15000,15000,0
20231030,161900,134576350,15000,15000,15000,15000,0
20231030,161800,134576350,15000,15000,15000,15000,0
20231030,161700,134576350,15000,15000,15000,15000,0
20231030,161600,134576350,15000,15000,15000,15000,0
20231030,161500,134576350,15000,15000,15000,15000,0
20231030,161400,134576350,15000,15000,15000,15000,0
20231030,161300,134576350,15000,15000,15000,15000,0
20231030,161200,134576350,15000,15000,15000,15000,0
20231030,161100,134576350,15000,15000,15000,15000,0
20231030,161000,134576350,15000,15000,15000,15000,0
20231030,160900,134576350,15000,15000,15000,15000,0
20231030,160800,134576350,15000,15000,15000,15000,0
20231030,160700,134576350,15000,15000,15000,15000,0
20231030,160600,134576350,15000,15000,15000,15000,0
20231030,160500,134576350,15000,15000,15000,15000,0
20231030,160400,134576350,15000,15000,15000,15000,0
20231030,160300,134576350,15000,15000,15000,15000,0
20231030,160200,134576350,15000,15000,15000,15000,0
20231030,160100,134576350,15000,15000,15000,15000,0
20231030,160000,134576350,15000,15000,15000,15000,0
20231030,155900,134576350,15000,15000,15000,15000,0
20231030,155800,134576350,15000,15000,15000,15000,0
20231030,155700,134576350,15000,15000,15000,15000,0
20231030,155600,134576350,15000,15000,15000,15000,0
20231030,155500,134576350,15000,15000,15000,15000,587
20231030,155400,134576350,15000,15000,15000,15000,0
20231030,155300,134576350,15000,15000,15000,15000,0
20231030,155200,134576350,15000,15000,15000,15000,0
20231030,155100,134576350,15000,15000,15000,15000,0
20231030,155000,134576350,15000,15000,15000,15000,0
20231030,154900,134576350,15000,15000,15000,15000,0
20231030,154800,134576350,15000,15000,15000,15000,0
20231030,154700,134576350,15000,15000,15000,15000,0
20231030,154600,134576350,15000,15000,15000,15000,0
20231030,154500,134576350,15000,15000,15000,15000,0
20231030,154400,134576350,15000,15000,15000,15000,0
20231030,154300,134576350,15000,15000,15000,15000,0
20231030,154200,134576350,15000,15000,15000,15000,0
20231030,154100,134576350,15000,15000,15000,15000,0
20231030,154000,134576350,15000,15000,15000,15000,0
20231030,153900,134576350,15000,15000,15000,15000,0
20231030,153800,134576350,15000,15000,15000,15000,0
20231030,153700,134576350,15000,15000,15000,15000,0
20231030,153600,134576350,15000,15000,15000,15000,0
20231030,153500,134576350,15000,15000,15000,15000,0
20231030,153400,134576350,15000,15000,15000,15000,0
20231030,153300,134576350,15000,15000,15000,15000,0
20231030,153200,134576350,15000,15000,15000,15000,0
20231030,153100,134576350,15000,15000,15000,15000,0
20231030,153000,134576350,15000,15000,15000,15000,587
20231030,152900,125771350,15160,15160,15160,15160,0
20231030,152800,125771350,15160,15160,15160,15160,0
20231030,152700,125771350,15160,15160,15160,15160,0
20231030,152600,125771350,15160,15160,15160,15160,0
20231030,152500,125771350,15160,15160,15160,15160,0
20231030,152400,125771350,15160,15160,15160,15160,0
20231030,152300,125771350,15160,15160,15160,15160,0
20231030,152200,125771350,15160,15160,15160,15160,0
20231030,152100,125771350,15160,15160,15160,15160,0
20231030,152000,125771350,15160,15160,15160,15160,0
20231030,151900,125771350,15160,15160,15160,15160,6
20231030,151800,125680390,15160,15160,15160,15160,2
20231030,151700,125650070,15130,15130,15130,15130,0
20231030,151600,125650070,15130,15130,15130,15130,0
20231030,151500,125650070,15130,15130,15130,15130,0
20231030,151400,125650070,15130,15130,15130,15130,0
20231030,151300,125650070,15130,15130,15130,15130,2
20231030,151200,125619810,15130,15130,15130,15110,12
20231030,151100,125438400,15130,15130,15130,15130,2
20231030,151000,125408140,15130,15130,15130,15130,0
20231030,150900,125408140,15130,15130,15130,15130,0
20231030,150800,125408140,15130,15130,15130,15130,4
20231030,150700,125347620,15110,15110,15110,15080,75
20231030,150600,124216500,15110,15100,15110,15100,11
20231030,150500,124050300,15140,15140,15140,15130,113
20231030,150400,122339520,15180,15060,15180,15030,192
20231030,150300,119452220,15150,15100,15150,15100,3
20231030,150200,119406820,15180,15180,15180,15180,5
20231030,150100,119330920,15180,15200,15200,15070,19
20231030,150000,119043350,15200,15180,15200,15010,210
20231030,145900,115883670,15190,15190,15190,15190,2
20231030,145800,115853290,15170,15170,15170,15170,3
20231030,145700,115807780,15170,15180,15180,15170,9
20231030,145600,115671190,15190,15190,15190,15190,0
20231030,145500,115671190,15190,15190,15190,15190,1
20231030,145400,115656000,15190,15190,15190,15190,0
20231030,145300,115656000,15190,15190,15190,15190,5
20231030,145200,115580050,15140,15140,15140,15140,0
20231030,145100,115580050,15140,15140,15140,15140,0
20231030,145000,115580050,15140,15140,15140,15140,0
20231030,144900,115580050,15140,15140,15140,15140,1
20231030,144800,115564910,15140,15150,15150,15140,4
20231030,144700,115504340,15150,15150,15150,15150,0
20231030,144600,115504340,15150,15150,15150,15150,0
20231030,144500,115504340,15150,15170,15170,15150,69
20231030,144400,114458760,15160,15160,15160,15160,0
20231030,144300,114458760,15160,15160,15160,15160,0
20231030,144200,114458760,15160,15160,15160,15160,1
20231030,144100,114443600,15160,15160,15160,15160,0
20231030,144000,114443600,15160,15160,15160,15160,0
20231030,143900,114443600,15160,15160,15160,15160,0
20231030,143800,114443600,15160,15160,15160,15160,36
20231030,143700,113897840,15160,15190,15190,15160,94
20231030,143600,112472420,15190,15190,15190,15180,90
20231030,143500,111105620,15190,15180,15190,15180,69
20231030,143400,110057740,15170,15170,15170,15170,0
20231030,143300,110057740,15170,15170,15170,15170,15
20231030,143200,109830190,15170,15170,15170,15170,0
20231030,143100,109830190,15170,15170,15170,15170,0
20231030,143000,109830190,15170,15170,15170,15170,0
20231030,142900,109830190,15170,15170,15170,15170,0
20231030,142800,109830190,15170,15170,15170,15170,116
20231030,142700,108070470,15160,15160,15160,15160,0
20231030,142600,108070470,15160,15160,15160,15160,1
20231030,142500,108055310,15170,15170,15170,15170,0
20231030,142400,108055310,15170,15170,15170,15170,0
20231030,142300,108055310,15170,15170,15170,15170,0
20231030,142200,108055310,15170,15170,15170,15170,25
20231030,142100,107676060,15180,15180,15180,15180,7
20231030,142000,107569800,15190,15190,15190,15190,7
20231030,141900,107463470,15190,15190,15190,15190,1
20231030,141800,107448280,15200,15200,15200,15200,0
20231030,141700,107448280,15200,15210,15210,15200,26
20231030,141600,107052940,15220,15220,15220,15220,3
20231030,141500,107007280,15220,15210,15220,15200,5
20231030,141400,106931220,15210,15210,15210,15210,23
20231030,141300,106581390,15210,15210,15210,15210,4
20231030,141200,106520550,15200,15200,15200,15200,0
20231030,141100,106520550,15200,15200,15200,15200,4
20231030,141000,106459750,15200,15200,15200,15200,1
20231030,140900,106444550,15190,15190,15190,15190,0
20231030,140800,106444550,15190,15190,15190,15190,0
20231030,140700,106444550,15190,15190,15190,15190,2
20231030,140600,106414170,15190,15190,15190,15190,22
20231030,140500,106079990,15200,15210,15220,15200,39
20231030,140400,105486940,15210,15210,15210,15210,0
20231030,140300,105486940,15210,15210,15210,15210,3
20231030,140200,105441310,15210,15210,15210,15210,5
20231030,140100,105365260,15210,15210,15210,15210,4
20231030,140000,105304420,15210,15210,15210,15210,3
20231030,135900,105258790,15210,15210,15210,15210,2
20231030,135800,105228370,15210,15210,15210,15210,2
20231030,135700,105197950,15200,15200,15200,15200,0
20231030,135600,105197950,15200,15200,15200,15200,3
20231030,135500,105152350,15200,15200,15200,15200,3
20231030,135400,105106750,15190,15190,15190,15190,0
20231030,135300,105106750,15190,15190,15190,15190,11
20231030,135200,104939660,15190,15180,15190,15180,123
20231030,135100,103071550,15180,15180,15180,15180,1
20231030,135000,103056370,15180,15180,15180,15180,2
20231030,134900,103026010,15180,15180,15180,15180,2
20231030,134800,102995650,15180,15180,15180,15180,2
20231030,134700,102965290,15180,15180,15180,15180,0
20231030,134600,102965290,15180,15180,15180,15180,0
20231030,134500,102965290,15180,15180,15180,15180,0
20231030,134400,102965290,15180,15180,15180,15180,0
20231030,134300,102965290,15180,15180,15180,15180,0
20231030,134200,102965290,15180,15180,15180,15180,0
20231030,134100,102965290,15180,15180,15180,15180,7
20231030,134000,102859030,15180,15180,15180,15180,12
20231030,133900,102676870,15190,15190,15190,15190,0
20231030,133800,102676870,15190,15190,15190,15190,0
20231030,133700,102676870,15190,15190,15190,15190,0
20231030,133600,102676870,15190,15190,15190,15190,0
20231030,133500,102676870,15190,15190,15190,15190,6
20231030,133400,102585730,15200,15200,15200,15200,0
20231030,133300,102585730,15200,15200,15200,15200,0
20231030,133200,102585730,15200,15200,15200,15200,2
20231030,133100,102555330,15200,15200,15200,15200,2
20231030,133000,102524930,15200,15200,15200,15200,6
20231030,132900,102433730,15200,15200,15200,15200,0
20231030,132800,102433730,15200,15200,15200,15200,0
20231030,132700,102433730,15200,15200,15200,15200,3
20231030,132600,102388130,15200,15200,15200,15200,0
20231030,132500,102388130,15200,15200,15200,15200,2
20231030,132400,102357730,15200,15200,15200,15200,2
20231030,132300,102327330,15200,15200,15200,15200,3
20231030,132200,102281730,15200,15200,15200,15200,4
20231030,132100,102220930,15200,15200,15200,15200,2
20231030,132000,102190530,15200,15200,15200,15200,6
20231030,131900,102099330,15200,15200,15200,15200,5
20231030,131800,102023330,15190,15190,15190,15190,0
20231030,131700,102023330,15190,15210,15210,15190,11
20231030,131600,101856160,15210,15210,15210,15210,3
20231030,131500,101810530,15210,15210,15210,15210,2
20231030,131400,101780110,15210,15210,15210,15210,1
20231030,131300,101764900,15200,15200,15200,15200,0
20231030,131200,101764900,15200,15210,15210,15200,9
20231030,131100,101628080,15210,15210,15210,15210,0
20231030,131000,101628080,15210,15210,15210,15210,0
20231030,130900,101628080,15210,15210,15210,15210,0
20231030,130800,101628080,15210,15210,15210,15210,0
20231030,130700,101628080,15210,15210,15210,15210,0
20231030,130600,101628080,15210,15210,15210,15210,0
20231030,130500,101628080,15210,15210,15210,15210,0
20231030,130400,101628080,15210,15210,15210,15210,0
20231030,130300,101628080,15210,15210,15210,15210,0
20231030,130200,101628080,15210,15210,15210,15210,0
20231030,130100,101628080,15210,15210,15210,15210,0
20231030,130000,101628080,15210,15210,15210,15210,0
20231030,125900,101628080,15210,15210,15210,15210,0
20231030,125800,101628080,15210,15210,15210,15210,0
20231030,125700,101628080,15210,15210,15210,15210,0
20231030,125600,101628080,15210,15210,15210,15210,0
20231030,125500,101628080,15210,15210,15210,15210,0
20231030,125400,101628080,15210,15210,15210,15210,0
20231030,125300,101628080,15210,15210,15210,15210,0
20231030,125200,101628080,15210,15210,15210,15210,1
20231030,125100,101612870,15110,15190,15190,15110,9
20231030,125000,101476730,15200,15200,15200,15200,0
20231030,124900,101476730,15200,15200,15200,15200,0
20231030,124800,101476730,15200,15200,15200,15200,0
20231030,124700,101476730,15200,15200,15200,15200,1
20231030,124600,101461530,15140,15140,15140,15140,0
20231030,124500,101461530,15140,15140,15140,15140,0
20231030,124400,101461530,15140,15150,15150,15140,9
20231030,124300,101325210,15200,15200,15200,15200,1
20231030,124200,101310010,15130,15130,15130,15130,0
20231030,124100,101310010,15130,15130,15130,15130,0
20231030,124000,101310010,15130,15130,15130,15130,0
20231030,123900,101310010,15130,15130,15130,15130,40
20231030,123800,100704810,15140,15170,15170,15140,59
20231030,123700,99811310,15140,15140,15140,15140,0
20231030,123600,99811310,15140,15140,15140,15140,0
20231030,123500,99811310,15140,15200,15200,15140,306
20231030,123400,95177780,15210,15210,15210,15210,0
20231030,123300,95177780,15210,15210,15210,15210,0
20231030,123200,95177780,15210,15220,15220,15210,7
20231030,123100,95071270,15200,15200,15200,15200,0
20231030,123000,95071270,15200,15200,15200,15200,0
20231030,122900,95071270,15200,15200,15200,15200,0
20231030,122800,95071270,15200,15200,15200,15200,0
20231030,122700,95071270,15200,15200,15200,15200,0
20231030,122600,95071270,15200,15200,15200,15200,0
20231030,122500,95071270,15200,15200,15200,15200,0
20231030,122400,95071270,15200,15200,15200,15200,18
20231030,122300,94797670,15200,15200,15200,15200,11
20231030,122200,94630470,15200,15210,15210,15200,14
20231030,122100,94417630,15210,15210,15210,15210,5
20231030,122000,94341580,15210,15210,15210,15210,6
20231030,121900,94250320,15210,15210,15210,15210,6
20231030,121800,94159060,15260,15260,15260,15260,0
20231030,121700,94159060,15260,15260,15260,15260,0
20231030,121600,94159060,15260,15260,15260,15260,1
20231030,121500,94143800,15190,15190,15190,15190,0
20231030,121400,94143800,15190,15190,15190,15190,0
20231030,121300,94143800,15190,15190,15190,15190,100
20231030,121200,92624800,15190,15190,15190,15190,0
20231030,121100,92624800,15190,15190,15190,15190,0
20231030,121000,92624800,15190,15190,15190,15190,51
20231030,120900,91850110,15190,15190,15190,15190,2
20231030,120800,91819730,15140,15140,15140,15140,0
20231030,120700,91819730,15140,15250,15250,15140,35
20231030,120600,91288990,15260,15260,15260,15260,0
20231030,120500,91288990,15260,15280,15280,15260,7
20231030,120400,91182100,15280,15280,15280,15280,1
20231030,120300,91166820,15280,15280,15280,15280,2
20231030,120200,91136260,15280,15280,15280,15280,0
20231030,120100,91136260,15280,15280,15280,15280,1
20231030,120000,91120980,15280,15280,15280,15280,0
20231030,115900,91120980,15280,15280,15280,15280,1
20231030,115800,91105700,15280,15280,15280,15280,1
20231030,115700,91090420,15280,15280,15280,15280,0
20231030,115600,91090420,15280,15280,15280,15280,6
20231030,115500,90998740,15280,15280,15280,15280,2
20231030,115400,90968180,15280,15280,15280,15280,3
20231030,115300,90922340,15280,15280,15280,15280,2
20231030,115200,90891780,15280,15280,15280,15280,1
20231030,115100,90876500,15280,15280,15280,15280,1
20231030,115000,90861220,15280,15280,15280,15280,1
20231030,114900,90845940,15250,15250,15250,15250,0
20231030,114800,90845940,15250,15250,15250,15250,5
20231030,114700,90769690,15260,15260,15260,15260,0
20231030,114600,90769690,15260,15280,15280,15260,12
20231030,114500,90586480,15280,15280,15280,15280,1
20231030,114400,90571200,15280,15280,15280,15280,18
20231030,114300,90296160,15270,15260,15270,15260,3
20231030,114200,90250360,15240,15240,15240,15240,0
20231030,114100,90250360,15240,15250,15250,15240,4
20231030,114000,90189380,15250,15250,15250,15250,0
20231030,113900,90189380,15250,15250,15250,15250,0
20231030,113800,90189380,15250,15250,15250,15250,0
20231030,113700,90189380,15250,15260,15260,15240,132
20231030,113600,88177540,15240,15240,15240,15240,0
20231030,113500,88177540,15240,15240,15240,15240,0
20231030,113400,88177540,15240,15240,15240,15240,0
20231030,113300,88177540,15240,15240,15240,15240,0
20231030,113200,88177540,15240,15290,15300,15240,84
20231030,113100,86893490,15290,15260,15290,15260,56
20231030,113000,86037760,15300,15300,15300,15300,3
20231030,112900,85991860,15180,15180,15180,15180,0
20231030,112800,85991860,15180,15180,15180,15180,329
20231030,112700,80997640,15180,15180,15180,15180,3
20231030,112600,80952100,15150,15150,15150,15150,1
20231030,112500,80936950,15150,15150,15150,15150,3
20231030,112400,80891500,15150,15150,15150,15150,6
20231030,112300,80800600,15140,15150,15150,15140,24
20231030,112200,80437010,15150,15150,15150,15150,7
20231030,112100,80330960,15140,15140,15140,15140,53
20231030,112000,79528540,15120,15120,15120,15120,0
20231030,111900,79528540,15120,15120,15120,15120,0
20231030,111800,79528540,15120,15120,15120,15120,200
20231030,111700,76504540,15120,15120,15120,15120,0
20231030,111600,76504540,15120,15120,15120,15120,0
20231030,111500,76504540,15120,15120,15120,15120,0
20231030,111400,76504540,15120,15110,15120,15110,83
20231030,111300,75249630,15030,15030,15030,15030,0
20231030,111200,75249630,15030,15080,15080,15030,150
20231030,111100,72993430,15030,15030,15030,15030,0
20231030,111000,72993430,15030,15030,15030,15030,0
20231030,110900,72993430,15030,15030,15030,15030,0
20231030,110800,72993430,15030,15030,15030,15030,0
20231030,110700,72993430,15030,15030,15030,15030,20
20231030,110600,72692830,15020,15100,15100,15000,510
20231030,110500,65038300,15100,15100,15100,15100,0
20231030,110400,65038300,15100,15100,15100,15100,0
20231030,110300,65038300,15100,15100,15100,15100,0
20231030,110200,65038300,15100,15100,15100,15100,47
20231030,110100,64328600,15000,15120,15120,15000,325
20231030,110000,59436130,15000,15050,15130,15000,740
20231030,105900,48325210,15130,15130,15130,15130,0
20231030,105800,48325210,15130,15050,15130,15050,17
20231030,105700,48069280,15060,15060,15060,15060,0
20231030,105600,48069280,15060,15060,15060,15060,10
20231030,105500,47918680,15050,15050,15050,15050,0
20231030,105400,47918680,15050,15120,15120,15050,30
20231030,105300,47467060,15130,15130,15130,15130,1
20231030,105200,47451930,15140,15140,15140,15140,0
20231030,105100,47451930,15140,15140,15140,15140,0
20231030,105000,47451930,15140,15140,15140,15140,0
20231030,104900,47451930,15140,15140,15140,15140,1
20231030,104800,47436790,15140,15140,15140,15140,10
20231030,104700,47285390,15140,15140,15140,15140,13
20231030,104600,47088570,15120,15120,15120,15120,0
20231030,104500,47088570,15120,15100,15120,15100,2
20231030,104400,47058350,15080,15070,15080,15070,156
20231030,104300,44706430,15070,15060,15070,15060,66
20231030,104200,43712360,15060,15060,15060,15060,0
20231030,104100,43712360,15060,15060,15060,15060,0
20231030,104000,43712360,15060,15060,15060,15060,1
20231030,103900,43697300,15060,15060,15060,15060,0
20231030,103800,43697300,15060,15060,15060,15060,1
20231030,103700,43682240,15010,15010,15010,15010,0
20231030,103600,43682240,15010,15030,15030,15010,10
20231030,103500,43532020,15050,15050,15050,15050,51
20231030,103400,42764470,15030,15030,15030,15030,0
20231030,103300,42764470,15030,15030,15030,15030,0
20231030,103200,42764470,15030,15030,15030,15030,0
20231030,103100,42764470,15030,15030,15030,15030,0
20231030,103000,42764470,15030,15030,15030,15030,0
20231030,102900,42764470,15030,15030,15030,15030,0
20231030,102800,42764470,15030,15030,15030,15030,0
20231030,102700,42764470,15030,15030,15030,15030,0
20231030,102600,42764470,15030,15030,15030,15030,0
20231030,102500,42764470,15030,15060,15060,15030,60
20231030,102400,41862370,15060,15040,15060,15040,65
20231030,102300,40884750,15000,15000,15000,15000,0
20231030,102200,40884750,15000,15000,15000,15000,0
20231030,102100,40884750,15000,15000,15000,15000,0
20231030,102000,40884750,15000,15000,15000,15000,0
20231030,101900,40884750,15000,15000,15000,15000,13
20231030,101800,40689750,15040,15040,15040,15040,0
20231030,101700,40689750,15040,15040,15040,15040,0
20231030,101600,40689750,15040,15040,15040,15040,0
20231030,101500,40689750,15040,15050,15050,15040,36
20231030,101400,40148200,15060,15060,15060,15060,0
20231030,101300,40148200,15060,15060,15060,15060,0
20231030,101200,40148200,15060,15060,15060,15060,0
20231030,101100,40148200,15060,15060,15060,15060,0
20231030,101000,40148200,15060,15060,15060,15060,0
20231030,100900,40148200,15060,15060,15060,15060,0
20231030,100800,40148200,15060,15060,15060,15060,0
20231030,100700,40148200,15060,15060,15060,15060,0
20231030,100600,40148200,15060,15060,15060,15060,0
20231030,100500,40148200,15060,15060,15060,15060,0
20231030,100400,40148200,15060,15060,15060,15060,0
20231030,100300,40148200,15060,15060,15060,15060,0
20231030,100200,40148200,15060,15060,15060,15060,0
20231030,100100,40148200,15060,15060,15060,15060,10
20231030,100000,39997600,15060,15050,15060,15050,12
20231030,095900,39816920,14960,14980,14980,14960,84
20231030,095800,38559840,15070,15070,15070,15070,0
20231030,095700,38559840,15070,14980,15070,14980,270
20231030,095600,34502280,14990,15000,15000,14990,56
20231030,095500,33662710,14980,15080,15080,14980,98
20231030,095400,32191140,15120,15120,15120,15120,0
20231030,095300,32191140,15120,15120,15120,15120,0
20231030,095200,32191140,15120,15120,15120,15120,0
20231030,095100,32191140,15120,15120,15120,15120,0
20231030,095000,32191140,15120,15120,15120,15120,0
20231030,094900,32191140,15120,15120,15120,15120,0
20231030,094800,32191140,15120,15120,15120,15120,1
20231030,094700,32176020,15120,15110,15120,15110,50
20231030,094600,31420290,15060,15060,15060,15060,7
20231030,094500,31314870,15110,15110,15110,15110,66
20231030,094400,30317610,15110,15110,15110,15110,47
20231030,094300,29607440,15110,15110,15110,15110,19
20231030,094200,29320350,15100,15090,15100,15090,67
20231030,094100,28308660,15090,15090,15090,15090,33
20231030,094000,27810690,15110,14970,15110,14960,166
20231030,093900,25316720,14960,14960,14960,14960,0
20231030,093800,25316720,14960,14960,14960,14960,0
20231030,093700,25316720,14960,14980,14980,14960,200
20231030,093600,22323210,14980,14980,14980,14980,2
20231030,093500,22293250,14960,15000,15000,14960,193
20231030,093400,19400010,15000,15000,15000,15000,0
20231030,093300,19400010,15000,15000,15000,15000,0
20231030,093200,19400010,15000,15000,15000,15000,14
20231030,093100,19190010,15000,15000,15000,15000,0
20231030,093000,19190010,15000,15000,15000,15000,0
20231030,092900,19190010,15000,15000,15000,15000,0
20231030,092800,19190010,15000,15000,15000,15000,0
20231030,092700,19190010,15000,15010,15010,15000,51
20231030,092600,18425000,15000,15010,15010,15000,30
20231030,092500,17974990,15000,15000,15000,15000,20
20231030,092400,17674990,15100,15100,15100,15100,10
20231030,092300,17523990,15100,15100,15100,15100,0
20231030,092200,17523990,15100,15100,15100,15100,0
20231030,092100,17523990,15100,15100,15100,15100,0
20231030,092000,17523990,15100,15100,15100,15100,10
20231030,091900,17372990,15080,15090,15090,15080,100
20231030,091800,15864970,15090,15090,15090,15090,1
20231030,091700,15849880,15080,15080,15080,15080,0
20231030,091600,15849880,15080,14960,15080,14960,84
20231030,091500,14583280,15080,15090,15090,15080,65
20231030,091400,13602910,15080,15080,15080,15080,3
20231030,091300,13557670,15080,14960,15080,14960,21
20231030,091200,13241110,14960,14950,14960,14950,454
20231030,091100,6449520,15080,15080,15080,15080,0
20231030,091000,6449520,15080,15080,15080,15080,0
20231030,090900,6449520,15080,15010,15080,14920,28
20231030,090800,6028940,15080,15080,15080,15080,0
20231030,090700,6028940,15080,15080,15080,15080,28
20231030,090600,5606700,15180,15180,15180,15180,0
20231030,090500,5606700,15180,15180,15180,15180,0
20231030,090400,5606700,15180,15180,15180,15180,0
20231030,090300,5606700,15180,15180,15180,15180,0
20231030,090200,5606700,15180,15180,15180,15180,0
20231030,090100,5606700,15180,15180,15180,15180,0
20231030,090000,5606700,15180,14910,15180,14910,376