KissMeData/289220/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,205800,220445260,9210,9210,9210,9210,772
20231030,205700,220445260,9210,9210,9210,9210,0
20231030,205600,220445260,9210,9210,9210,9210,0
20231030,205500,220445260,9210,9210,9210,9210,0
20231030,205400,220445260,9210,9210,9210,9210,0
20231030,205300,220445260,9210,9210,9210,9210,0
20231030,205200,220445260,9210,9210,9210,9210,0
20231030,205100,220445260,9210,9210,9210,9210,0
20231030,205000,220445260,9210,9210,9210,9210,0
20231030,204900,220445260,9210,9210,9210,9210,0
20231030,204800,220445260,9210,9210,9210,9210,0
20231030,204700,220445260,9210,9210,9210,9210,0
20231030,204600,220445260,9210,9210,9210,9210,0
20231030,204500,220445260,9210,9210,9210,9210,0
20231030,204400,220445260,9210,9210,9210,9210,0
20231030,204300,220445260,9210,9210,9210,9210,0
20231030,204200,220445260,9210,9210,9210,9210,0
20231030,204100,220445260,9210,9210,9210,9210,0
20231030,204000,220445260,9210,9210,9210,9210,0
20231030,203900,220445260,9210,9210,9210,9210,0
20231030,203800,220445260,9210,9210,9210,9210,0
20231030,203700,220445260,9210,9210,9210,9210,0
20231030,203600,220445260,9210,9210,9210,9210,0
20231030,203500,220445260,9210,9210,9210,9210,0
20231030,203400,220445260,9210,9210,9210,9210,0
20231030,203300,220445260,9210,9210,9210,9210,0
20231030,203200,220445260,9210,9210,9210,9210,0
20231030,203100,220445260,9210,9210,9210,9210,0
20231030,203000,220445260,9210,9210,9210,9210,0
20231030,202900,220445260,9210,9210,9210,9210,0
20231030,202800,220445260,9210,9210,9210,9210,772
20231030,202700,220445260,9210,9210,9210,9210,0
20231030,202600,220445260,9210,9210,9210,9210,0
20231030,202500,220445260,9210,9210,9210,9210,0
20231030,202400,220445260,9210,9210,9210,9210,0
20231030,202300,220445260,9210,9210,9210,9210,0
20231030,202200,220445260,9210,9210,9210,9210,0
20231030,202100,220445260,9210,9210,9210,9210,0
20231030,202000,220445260,9210,9210,9210,9210,0
20231030,201900,220445260,9210,9210,9210,9210,0
20231030,201800,220445260,9210,9210,9210,9210,0
20231030,201700,220445260,9210,9210,9210,9210,0
20231030,201600,220445260,9210,9210,9210,9210,0
20231030,201500,220445260,9210,9210,9210,9210,0
20231030,201400,220445260,9210,9210,9210,9210,0
20231030,201300,220445260,9210,9210,9210,9210,0
20231030,201200,220445260,9210,9210,9210,9210,0
20231030,201100,220445260,9210,9210,9210,9210,0
20231030,201000,220445260,9210,9210,9210,9210,0
20231030,200900,220445260,9210,9210,9210,9210,0
20231030,200800,220445260,9210,9210,9210,9210,0
20231030,200700,220445260,9210,9210,9210,9210,0
20231030,200600,220445260,9210,9210,9210,9210,0
20231030,200500,220445260,9210,9210,9210,9210,0
20231030,200400,220445260,9210,9210,9210,9210,0
20231030,200300,220445260,9210,9210,9210,9210,0
20231030,200200,220445260,9210,9210,9210,9210,0
20231030,200100,220445260,9210,9210,9210,9210,0
20231030,200000,220445260,9210,9210,9210,9210,0
20231030,195900,220445260,9210,9210,9210,9210,0
20231030,195800,220445260,9210,9210,9210,9210,772
20231030,195700,220445260,9210,9210,9210,9210,0
20231030,195600,220445260,9210,9210,9210,9210,0
20231030,195500,220445260,9210,9210,9210,9210,0
20231030,195400,220445260,9210,9210,9210,9210,0
20231030,195300,220445260,9210,9210,9210,9210,0
20231030,195200,220445260,9210,9210,9210,9210,0
20231030,195100,220445260,9210,9210,9210,9210,0
20231030,195000,220445260,9210,9210,9210,9210,0
20231030,194900,220445260,9210,9210,9210,9210,0
20231030,194800,220445260,9210,9210,9210,9210,0
20231030,194700,220445260,9210,9210,9210,9210,0
20231030,194600,220445260,9210,9210,9210,9210,0
20231030,194500,220445260,9210,9210,9210,9210,0
20231030,194400,220445260,9210,9210,9210,9210,0
20231030,194300,220445260,9210,9210,9210,9210,0
20231030,194200,220445260,9210,9210,9210,9210,0
20231030,194100,220445260,9210,9210,9210,9210,0
20231030,194000,220445260,9210,9210,9210,9210,0
20231030,193900,220445260,9210,9210,9210,9210,0
20231030,193800,220445260,9210,9210,9210,9210,0
20231030,193700,220445260,9210,9210,9210,9210,0
20231030,193600,220445260,9210,9210,9210,9210,0
20231030,193500,220445260,9210,9210,9210,9210,0
20231030,193400,220445260,9210,9210,9210,9210,0
20231030,193300,220445260,9210,9210,9210,9210,0
20231030,193200,220445260,9210,9210,9210,9210,0
20231030,193100,220445260,9210,9210,9210,9210,0
20231030,193000,220445260,9210,9210,9210,9210,0
20231030,192900,220445260,9210,9210,9210,9210,0
20231030,192800,220445260,9210,9210,9210,9210,772
20231030,192700,220445260,9210,9210,9210,9210,0
20231030,192600,220445260,9210,9210,9210,9210,0
20231030,192500,220445260,9210,9210,9210,9210,0
20231030,192400,220445260,9210,9210,9210,9210,0
20231030,192300,220445260,9210,9210,9210,9210,0
20231030,192200,220445260,9210,9210,9210,9210,0
20231030,192100,220445260,9210,9210,9210,9210,0
20231030,192000,220445260,9210,9210,9210,9210,0
20231030,191900,220445260,9210,9210,9210,9210,0
20231030,191800,220445260,9210,9210,9210,9210,0
20231030,191700,220445260,9210,9210,9210,9210,0
20231030,191600,220445260,9210,9210,9210,9210,0
20231030,191500,220445260,9210,9210,9210,9210,0
20231030,191400,220445260,9210,9210,9210,9210,0
20231030,191300,220445260,9210,9210,9210,9210,0
20231030,191200,220445260,9210,9210,9210,9210,0
20231030,191100,220445260,9210,9210,9210,9210,0
20231030,191000,220445260,9210,9210,9210,9210,0
20231030,190900,220445260,9210,9210,9210,9210,0
20231030,190800,220445260,9210,9210,9210,9210,0
20231030,190700,220445260,9210,9210,9210,9210,0
20231030,190600,220445260,9210,9210,9210,9210,0
20231030,190500,220445260,9210,9210,9210,9210,0
20231030,190400,220445260,9210,9210,9210,9210,0
20231030,190300,220445260,9210,9210,9210,9210,0
20231030,190200,220445260,9210,9210,9210,9210,0
20231030,190100,220445260,9210,9210,9210,9210,0
20231030,190000,220445260,9210,9210,9210,9210,0
20231030,185900,220445260,9210,9210,9210,9210,0
20231030,185800,220445260,9210,9210,9210,9210,772
20231030,185700,220445260,9210,9210,9210,9210,0
20231030,185600,220445260,9210,9210,9210,9210,0
20231030,185500,220445260,9210,9210,9210,9210,0
20231030,185400,220445260,9210,9210,9210,9210,0
20231030,185300,220445260,9210,9210,9210,9210,0
20231030,185200,220445260,9210,9210,9210,9210,0
20231030,185100,220445260,9210,9210,9210,9210,0
20231030,185000,220445260,9210,9210,9210,9210,0
20231030,184900,220445260,9210,9210,9210,9210,0
20231030,184800,220445260,9210,9210,9210,9210,0
20231030,184700,220445260,9210,9210,9210,9210,0
20231030,184600,220445260,9210,9210,9210,9210,0
20231030,184500,220445260,9210,9210,9210,9210,0
20231030,184400,220445260,9210,9210,9210,9210,0
20231030,184300,220445260,9210,9210,9210,9210,0
20231030,184200,220445260,9210,9210,9210,9210,0
20231030,184100,220445260,9210,9210,9210,9210,0
20231030,184000,220445260,9210,9210,9210,9210,0
20231030,183900,220445260,9210,9210,9210,9210,0
20231030,183800,220445260,9210,9210,9210,9210,0
20231030,183700,220445260,9210,9210,9210,9210,0
20231030,183600,220445260,9210,9210,9210,9210,0
20231030,183500,220445260,9210,9210,9210,9210,0
20231030,183400,220445260,9210,9210,9210,9210,0
20231030,183300,220445260,9210,9210,9210,9210,0
20231030,183200,220445260,9210,9210,9210,9210,0
20231030,183100,220445260,9210,9210,9210,9210,0
20231030,183000,220445260,9210,9210,9210,9210,0
20231030,182900,220445260,9210,9210,9210,9210,0
20231030,182800,220445260,9210,9210,9210,9210,772
20231030,182700,220445260,9210,9210,9210,9210,0
20231030,182600,220445260,9210,9210,9210,9210,0
20231030,182500,220445260,9210,9210,9210,9210,0
20231030,182400,220445260,9210,9210,9210,9210,0
20231030,182300,220445260,9210,9210,9210,9210,0
20231030,182200,220445260,9210,9210,9210,9210,0
20231030,182100,220445260,9210,9210,9210,9210,0
20231030,182000,220445260,9210,9210,9210,9210,0
20231030,181900,220445260,9210,9210,9210,9210,0
20231030,181800,220445260,9210,9210,9210,9210,0
20231030,181700,220445260,9210,9210,9210,9210,0
20231030,181600,220445260,9210,9210,9210,9210,0
20231030,181500,220445260,9210,9210,9210,9210,0
20231030,181400,220445260,9210,9210,9210,9210,0
20231030,181300,220445260,9210,9210,9210,9210,0
20231030,181200,220445260,9210,9210,9210,9210,0
20231030,181100,220445260,9210,9210,9210,9210,0
20231030,181000,220445260,9210,9210,9210,9210,0
20231030,180900,220445260,9210,9210,9210,9210,0
20231030,180800,220445260,9210,9210,9210,9210,0
20231030,180700,220445260,9210,9210,9210,9210,0
20231030,180600,220445260,9210,9210,9210,9210,0
20231030,180500,220445260,9210,9210,9210,9210,0
20231030,180400,220445260,9210,9210,9210,9210,0
20231030,180300,220445260,9210,9210,9210,9210,0
20231030,180200,220445260,9210,9210,9210,9210,0
20231030,180100,220445260,9210,9210,9210,9210,0
20231030,180000,220445260,9210,9210,9210,9210,0
20231030,175900,220445260,9210,9210,9210,9210,0
20231030,175800,220445260,9210,9210,9210,9210,772
20231030,175700,220445260,9210,9210,9210,9210,0
20231030,175600,220445260,9210,9210,9210,9210,0
20231030,175500,220445260,9210,9210,9210,9210,0
20231030,175400,220445260,9210,9210,9210,9210,0
20231030,175300,220445260,9210,9210,9210,9210,0
20231030,175200,220445260,9210,9210,9210,9210,0
20231030,175100,220445260,9210,9210,9210,9210,0
20231030,175000,220445260,9210,9210,9210,9210,0
20231030,174900,220445260,9210,9210,9210,9210,0
20231030,174800,220445260,9210,9210,9210,9210,0
20231030,174700,220445260,9210,9210,9210,9210,0
20231030,174600,220445260,9210,9210,9210,9210,0
20231030,174500,220445260,9210,9210,9210,9210,0
20231030,174400,220445260,9210,9210,9210,9210,0
20231030,174300,220445260,9210,9210,9210,9210,0
20231030,174200,220445260,9210,9210,9210,9210,0
20231030,174100,220445260,9210,9210,9210,9210,0
20231030,174000,220445260,9210,9210,9210,9210,0
20231030,173900,220445260,9210,9210,9210,9210,0
20231030,173800,220445260,9210,9210,9210,9210,0
20231030,173700,220445260,9210,9210,9210,9210,0
20231030,173600,220445260,9210,9210,9210,9210,0
20231030,173500,220445260,9210,9210,9210,9210,0
20231030,173400,220445260,9210,9210,9210,9210,0
20231030,173300,220445260,9210,9210,9210,9210,0
20231030,173200,220445260,9210,9210,9210,9210,0
20231030,173100,220445260,9210,9210,9210,9210,0
20231030,173000,220445260,9210,9210,9210,9210,0
20231030,172900,220445260,9210,9210,9210,9210,0
20231030,172800,220445260,9210,9210,9210,9210,772
20231030,172700,220445260,9210,9210,9210,9210,0
20231030,172600,220445260,9210,9210,9210,9210,0
20231030,172500,220445260,9210,9210,9210,9210,0
20231030,172400,220445260,9210,9210,9210,9210,0
20231030,172300,220445260,9210,9210,9210,9210,0
20231030,172200,220445260,9210,9210,9210,9210,0
20231030,172100,220445260,9210,9210,9210,9210,0
20231030,172000,220445260,9210,9210,9210,9210,0
20231030,171900,220445260,9210,9210,9210,9210,0
20231030,171800,220445260,9210,9210,9210,9210,0
20231030,171700,220445260,9210,9210,9210,9210,0
20231030,171600,220445260,9210,9210,9210,9210,0
20231030,171500,220445260,9210,9210,9210,9210,0
20231030,171400,220445260,9210,9210,9210,9210,0
20231030,171300,220445260,9210,9210,9210,9210,0
20231030,171200,220445260,9210,9210,9210,9210,0
20231030,171100,220445260,9210,9210,9210,9210,0
20231030,171000,220445260,9210,9210,9210,9210,0
20231030,170900,220445260,9210,9210,9210,9210,0
20231030,170800,220445260,9210,9210,9210,9210,0
20231030,170700,220445260,9210,9210,9210,9210,0
20231030,170600,220445260,9210,9210,9210,9210,0
20231030,170500,220445260,9210,9210,9210,9210,0
20231030,170400,220445260,9210,9210,9210,9210,0
20231030,170300,220445260,9210,9210,9210,9210,0
20231030,170200,220445260,9210,9210,9210,9210,0
20231030,170100,220445260,9210,9210,9210,9210,0
20231030,170000,220445260,9210,9210,9210,9210,0
20231030,165900,220445260,9210,9210,9210,9210,0
20231030,165800,220445260,9210,9210,9210,9210,772
20231030,165700,220445260,9210,9210,9210,9210,0
20231030,165600,220445260,9210,9210,9210,9210,0
20231030,165500,220445260,9210,9210,9210,9210,0
20231030,165400,220445260,9210,9210,9210,9210,0
20231030,165300,220445260,9210,9210,9210,9210,0
20231030,165200,220445260,9210,9210,9210,9210,0
20231030,165100,220445260,9210,9210,9210,9210,0
20231030,165000,220445260,9210,9210,9210,9210,0
20231030,164900,220445260,9210,9210,9210,9210,0
20231030,164800,220445260,9210,9210,9210,9210,0
20231030,164700,220445260,9210,9210,9210,9210,0
20231030,164600,220445260,9210,9210,9210,9210,0
20231030,164500,220445260,9210,9210,9210,9210,0
20231030,164400,220445260,9210,9210,9210,9210,0
20231030,164300,220445260,9210,9210,9210,9210,0
20231030,164200,220445260,9210,9210,9210,9210,0
20231030,164100,220445260,9210,9210,9210,9210,0
20231030,164000,220445260,9210,9210,9210,9210,0
20231030,163900,220445260,9210,9210,9210,9210,0
20231030,163800,220445260,9210,9210,9210,9210,0
20231030,163700,220445260,9210,9210,9210,9210,0
20231030,163600,220445260,9210,9210,9210,9210,0
20231030,163500,220445260,9210,9210,9210,9210,0
20231030,163400,220445260,9210,9210,9210,9210,0
20231030,163300,220445260,9210,9210,9210,9210,0
20231030,163200,220445260,9210,9210,9210,9210,0
20231030,163100,220445260,9210,9210,9210,9210,0
20231030,163000,220445260,9210,9210,9210,9210,0
20231030,162900,220445260,9210,9210,9210,9210,0
20231030,162800,220445260,9210,9210,9210,9210,772
20231030,162700,220445260,9210,9210,9210,9210,0
20231030,162600,220445260,9210,9210,9210,9210,0
20231030,162500,220445260,9210,9210,9210,9210,0
20231030,162400,220445260,9210,9210,9210,9210,0
20231030,162300,220445260,9210,9210,9210,9210,0
20231030,162200,220445260,9210,9210,9210,9210,0
20231030,162100,220445260,9210,9210,9210,9210,0
20231030,162000,220445260,9210,9210,9210,9210,0
20231030,161900,220445260,9210,9210,9210,9210,0
20231030,161800,220445260,9210,9210,9210,9210,0
20231030,161700,220445260,9210,9210,9210,9210,0
20231030,161600,220445260,9210,9210,9210,9210,0
20231030,161500,220445260,9210,9210,9210,9210,0
20231030,161400,220445260,9210,9210,9210,9210,0
20231030,161300,220445260,9210,9210,9210,9210,0
20231030,161200,220445260,9210,9210,9210,9210,0
20231030,161100,220445260,9210,9210,9210,9210,0
20231030,161000,220445260,9210,9210,9210,9210,0
20231030,160900,220445260,9210,9210,9210,9210,0
20231030,160800,220445260,9210,9210,9210,9210,0
20231030,160700,220445260,9210,9210,9210,9210,0
20231030,160600,220445260,9210,9210,9210,9210,0
20231030,160500,220445260,9210,9210,9210,9210,0
20231030,160400,220445260,9210,9210,9210,9210,0
20231030,160300,220445260,9210,9210,9210,9210,0
20231030,160200,220445260,9210,9210,9210,9210,0
20231030,160100,220445260,9210,9210,9210,9210,0
20231030,160000,220445260,9210,9210,9210,9210,0
20231030,155900,220445260,9210,9210,9210,9210,0
20231030,155800,220445260,9210,9210,9210,9210,772
20231030,155700,220445260,9210,9210,9210,9210,0
20231030,155600,220445260,9210,9210,9210,9210,0
20231030,155500,220445260,9210,9210,9210,9210,0
20231030,155400,220445260,9210,9210,9210,9210,0
20231030,155300,220445260,9210,9210,9210,9210,0
20231030,155200,220445260,9210,9210,9210,9210,0
20231030,155100,220445260,9210,9210,9210,9210,0
20231030,155000,220445260,9210,9210,9210,9210,0
20231030,154900,220445260,9210,9210,9210,9210,0
20231030,154800,220445260,9210,9210,9210,9210,0
20231030,154700,220445260,9210,9210,9210,9210,0
20231030,154600,220445260,9210,9210,9210,9210,0
20231030,154500,220445260,9210,9210,9210,9210,0
20231030,154400,220445260,9210,9210,9210,9210,0
20231030,154300,220445260,9210,9210,9210,9210,0
20231030,154200,220445260,9210,9210,9210,9210,0
20231030,154100,220445260,9210,9210,9210,9210,0
20231030,154000,220445260,9210,9210,9210,9210,0
20231030,153900,220445260,9210,9210,9210,9210,0
20231030,153800,220445260,9210,9210,9210,9210,0
20231030,153700,220445260,9210,9210,9210,9210,0
20231030,153600,220445260,9210,9210,9210,9210,0
20231030,153500,220445260,9210,9210,9210,9210,0
20231030,153400,220445260,9210,9210,9210,9210,0
20231030,153300,220445260,9210,9210,9210,9210,0
20231030,153200,220445260,9210,9210,9210,9210,0
20231030,153100,220445260,9210,9210,9210,9210,0
20231030,153000,220445260,9210,9210,9210,9210,772
20231030,152900,213335140,9210,9210,9210,9210,0
20231030,152800,213335140,9210,9210,9210,9210,0
20231030,152700,213335140,9210,9210,9210,9210,0
20231030,152600,213335140,9210,9210,9210,9210,0
20231030,152500,213335140,9210,9210,9210,9210,0
20231030,152400,213335140,9210,9210,9210,9210,0
20231030,152300,213335140,9210,9210,9210,9210,0
20231030,152200,213335140,9210,9210,9210,9210,0
20231030,152100,213335140,9210,9210,9210,9210,0
20231030,152000,213335140,9210,9210,9210,9210,0
20231030,151900,213335140,9210,9200,9210,9170,72
20231030,151800,212673740,9200,9200,9200,9200,0
20231030,151700,212673740,9200,9200,9200,9200,59
20231030,151600,212130940,9200,9200,9200,9200,27
20231030,151500,211882540,9160,9160,9160,9160,4
20231030,151400,211845900,9160,9160,9160,9160,0
20231030,151300,211845900,9160,9160,9160,9160,0
20231030,151200,211845900,9160,9160,9160,9160,100
20231030,151100,210929900,9200,9200,9200,9200,30
20231030,151000,210653900,9170,9160,9170,9160,11
20231030,150900,210553040,9160,9160,9160,9160,0
20231030,150800,210553040,9160,9160,9160,9160,0
20231030,150700,210553040,9160,9160,9160,9160,0
20231030,150600,210553040,9160,9160,9160,9160,0
20231030,150500,210553040,9160,9160,9160,9160,0
20231030,150400,210553040,9160,9160,9160,9160,0
20231030,150300,210553040,9160,9160,9160,9160,0
20231030,150200,210553040,9160,9160,9160,9160,0
20231030,150100,210553040,9160,9160,9160,9160,3
20231030,150000,210525560,9160,9160,9160,9160,2
20231030,145900,210507240,9150,9150,9150,9150,0
20231030,145800,210507240,9150,9160,9160,9150,547
20231030,145700,205502150,9150,9170,9170,9150,300
20231030,145600,202753360,9160,9160,9160,9160,0
20231030,145500,202753360,9160,9160,9160,9160,47
20231030,145400,202322840,9160,9160,9160,9160,0
20231030,145300,202322840,9160,9160,9160,9160,0
20231030,145200,202322840,9160,9180,9180,9150,54
20231030,145100,201828400,9150,9150,9150,9150,0
20231030,145000,201828400,9150,9150,9150,9150,0
20231030,144900,201828400,9150,9150,9150,9150,0
20231030,144800,201828400,9150,9150,9150,9150,1
20231030,144700,201819250,9150,9150,9150,9150,0
20231030,144600,201819250,9150,9150,9150,9150,0
20231030,144500,201819250,9150,9200,9200,9150,500
20231030,144400,197235150,9200,9200,9200,9200,10
20231030,144300,197143150,9210,9210,9210,9210,47
20231030,144200,196710280,9230,9230,9230,9230,0
20231030,144100,196710280,9230,9230,9230,9230,0
20231030,144000,196710280,9230,9230,9230,9230,0
20231030,143900,196710280,9230,9230,9230,9230,0
20231030,143800,196710280,9230,9230,9230,9230,0
20231030,143700,196710280,9230,9230,9230,9230,20
20231030,143600,196525680,9200,9200,9200,9200,0
20231030,143500,196525680,9200,9200,9200,9200,0
20231030,143400,196525680,9200,9200,9200,9200,317
20231030,143300,193609280,9200,9190,9200,9190,310
20231030,143200,190757490,9170,9170,9170,9170,0
20231030,143100,190757490,9170,9170,9170,9170,0
20231030,143000,190757490,9170,9170,9170,9170,0
20231030,142900,190757490,9170,9170,9170,9170,0
20231030,142800,190757490,9170,9170,9170,9170,0
20231030,142700,190757490,9170,9170,9170,9170,30
20231030,142600,190482390,9170,9160,9170,9160,249
20231030,142500,188199850,9150,9150,9150,9150,0
20231030,142400,188199850,9150,9150,9150,9150,0
20231030,142300,188199850,9150,9150,9150,9150,0
20231030,142200,188199850,9150,9150,9150,9150,0
20231030,142100,188199850,9150,9150,9150,9150,0
20231030,142000,188199850,9150,9150,9150,9150,0
20231030,141900,188199850,9150,9150,9150,9150,0
20231030,141800,188199850,9150,9150,9150,9150,1
20231030,141700,188190700,9150,9150,9150,9150,5
20231030,141600,188144950,9150,9150,9150,9150,0
20231030,141500,188144950,9150,9150,9150,9150,8
20231030,141400,188071750,9150,9150,9150,9150,269
20231030,141300,185610400,9160,9160,9160,9160,4
20231030,141200,185573760,9160,9160,9160,9160,0
20231030,141100,185573760,9160,9160,9160,9160,57
20231030,141000,185051640,9170,9170,9170,9170,0
20231030,140900,185051640,9170,9170,9170,9170,6
20231030,140800,184996620,9200,9200,9200,9200,0
20231030,140700,184996620,9200,9200,9200,9200,1
20231030,140600,184987420,9170,9170,9170,9170,0
20231030,140500,184987420,9170,9170,9170,9170,0
20231030,140400,184987420,9170,9170,9170,9170,0
20231030,140300,184987420,9170,9170,9170,9170,0
20231030,140200,184987420,9170,9170,9170,9170,1
20231030,140100,184978250,9170,9170,9170,9170,0
20231030,140000,184978250,9170,9170,9170,9170,0
20231030,135900,184978250,9170,9170,9170,9170,0
20231030,135800,184978250,9170,9170,9170,9170,1
20231030,135700,184969080,9160,9160,9160,9160,106
20231030,135600,183998120,9170,9170,9170,9170,45
20231030,135500,183585470,9170,9170,9170,9170,0
20231030,135400,183585470,9170,9170,9170,9170,140
20231030,135300,182301670,9170,9170,9170,9170,50
20231030,135200,181843170,9170,9170,9170,9170,9
20231030,135100,181760640,9180,9180,9180,9180,10
20231030,135000,181668840,9180,9180,9180,9180,0
20231030,134900,181668840,9180,9180,9180,9180,0
20231030,134800,181668840,9180,9180,9180,9180,4
20231030,134700,181632120,9180,9180,9180,9180,10
20231030,134600,181540320,9180,9180,9180,9180,1
20231030,134500,181531140,9200,9200,9200,9200,0
20231030,134400,181531140,9200,9200,9200,9200,0
20231030,134300,181531140,9200,9200,9200,9200,0
20231030,134200,181531140,9200,9200,9200,9200,1
20231030,134100,181521940,9180,9180,9180,9180,0
20231030,134000,181521940,9180,9180,9180,9180,0
20231030,133900,181521940,9180,9180,9180,9180,0
20231030,133800,181521940,9180,9180,9180,9180,261
20231030,133700,179125960,9200,9200,9200,9200,9
20231030,133600,179043160,9180,9180,9180,9180,0
20231030,133500,179043160,9180,9190,9190,9180,7
20231030,133400,178978890,9200,9200,9200,9200,864
20231030,133300,171030090,9180,9180,9180,9180,0
20231030,133200,171030090,9180,9190,9190,9180,78
20231030,133100,170313840,9200,9230,9230,9200,46
20231030,133000,169890010,9230,9230,9230,9230,6
20231030,132900,169834630,9230,9230,9230,9230,4
20231030,132800,169797710,9230,9230,9230,9230,0
20231030,132700,169797710,9230,9230,9230,9230,0
20231030,132600,169797710,9230,9230,9230,9230,162
20231030,132500,168302450,9240,9240,9240,9240,51
20231030,132400,167831210,9250,9250,9250,9250,0
20231030,132300,167831210,9250,9250,9250,9250,0
20231030,132200,167831210,9250,9250,9250,9250,1
20231030,132100,167821960,9240,9240,9240,9240,1
20231030,132000,167812720,9240,9240,9240,9240,0
20231030,131900,167812720,9240,9240,9240,9240,0
20231030,131800,167812720,9240,9240,9240,9240,113
20231030,131700,166768600,9230,9230,9230,9230,0
20231030,131600,166768600,9230,9230,9230,9230,0
20231030,131500,166768600,9230,9230,9230,9230,7
20231030,131400,166703990,9230,9230,9230,9230,100
20231030,131300,165780990,9230,9230,9230,9230,0
20231030,131200,165780990,9230,9230,9230,9230,0
20231030,131100,165780990,9230,9230,9230,9230,287
20231030,131000,163131980,9230,9230,9230,9230,41
20231030,130900,162753550,9230,9230,9230,9230,30
20231030,130800,162476650,9220,9220,9220,9220,0
20231030,130700,162476650,9220,9220,9220,9220,1
20231030,130600,162467430,9220,9220,9220,9220,1
20231030,130500,162458210,9220,9210,9220,9180,45
20231030,130400,162043770,9210,9210,9210,9210,1
20231030,130300,162034560,9230,9210,9230,9210,51
20231030,130200,161564830,9230,9230,9230,9230,8
20231030,130100,161490990,9210,9210,9210,9210,0
20231030,130000,161490990,9210,9210,9210,9210,0
20231030,125900,161490990,9210,9210,9210,9210,0
20231030,125800,161490990,9210,9210,9210,9210,50
20231030,125700,161030490,9210,9210,9210,9210,0
20231030,125600,161030490,9210,9220,9220,9210,149
20231030,125500,159657860,9240,9240,9240,9240,0
20231030,125400,159657860,9240,9240,9240,9240,0
20231030,125300,159657860,9240,9240,9240,9240,0
20231030,125200,159657860,9240,9240,9240,9240,0
20231030,125100,159657860,9240,9240,9240,9240,0
20231030,125000,159657860,9240,9240,9240,9240,33
20231030,124900,159352940,9240,9230,9240,9230,968
20231030,124800,150409770,9220,9220,9220,9220,0
20231030,124700,150409770,9220,9220,9220,9220,45
20231030,124600,149994870,9210,9210,9210,9210,9
20231030,124500,149911980,9220,9220,9220,9220,0
20231030,124400,149911980,9220,9220,9220,9220,0
20231030,124300,149911980,9220,9220,9220,9220,0
20231030,124200,149911980,9220,9220,9220,9220,0
20231030,124100,149911980,9220,9220,9220,9220,0
20231030,124000,149911980,9220,9220,9220,9220,0
20231030,123900,149911980,9220,9220,9220,9220,0
20231030,123800,149911980,9220,9210,9220,9210,769
20231030,123700,142824090,9210,9200,9210,9200,100
20231030,123600,141903690,9210,9210,9210,9210,0
20231030,123500,141903690,9210,9160,9210,9150,572
20231030,123400,136663940,9160,9160,9160,9160,0
20231030,123300,136663940,9160,9160,9160,9160,0
20231030,123200,136663940,9160,9160,9160,9160,0
20231030,123100,136663940,9160,9160,9160,9160,0
20231030,123000,136663940,9160,9160,9180,9160,71
20231030,122900,136012550,9170,9170,9170,9170,4
20231030,122800,135975870,9170,9160,9170,9160,23
20231030,122700,135765120,9170,9170,9170,9170,1
20231030,122600,135755950,9170,9170,9170,9170,3
20231030,122500,135728440,9170,9170,9170,9170,0
20231030,122400,135728440,9170,9170,9170,9170,5
20231030,122300,135682590,9170,9170,9170,9170,1
20231030,122200,135673420,9170,9170,9170,9170,0
20231030,122100,135673420,9170,9170,9170,9170,0
20231030,122000,135673420,9170,9170,9170,9170,0
20231030,121900,135673420,9170,9170,9170,9170,0
20231030,121800,135673420,9170,9170,9170,9170,0
20231030,121700,135673420,9170,9180,9180,9170,11
20231030,121600,135572470,9180,9180,9180,9180,0
20231030,121500,135572470,9180,9180,9180,9180,0
20231030,121400,135572470,9180,9180,9180,9180,0
20231030,121300,135572470,9180,9180,9180,9180,0
20231030,121200,135572470,9180,9180,9180,9180,1
20231030,121100,135563290,9180,9180,9180,9180,0
20231030,121000,135563290,9180,9180,9180,9180,1
20231030,120900,135554110,9200,9200,9200,9200,11
20231030,120800,135452910,9160,9160,9160,9160,0
20231030,120700,135452910,9160,9160,9160,9160,0
20231030,120600,135452910,9160,9160,9160,9160,0
20231030,120500,135452910,9160,9160,9160,9160,0
20231030,120400,135452910,9160,9160,9160,9160,1
20231030,120300,135443750,9160,9160,9160,9160,35
20231030,120200,135123150,9170,9170,9170,9170,0
20231030,120100,135123150,9170,9170,9170,9170,0
20231030,120000,135123150,9170,9170,9170,9170,0
20231030,115900,135123150,9170,9170,9170,9170,50
20231030,115800,134664650,9170,9170,9170,9170,150
20231030,115700,133289150,9170,9170,9170,9170,0
20231030,115600,133289150,9170,9170,9170,9170,5
20231030,115500,133243300,9170,9180,9180,9170,17
20231030,115400,133087340,9170,9170,9170,9170,0
20231030,115300,133087340,9170,9170,9170,9170,40
20231030,115200,132720540,9170,9180,9180,9170,22
20231030,115100,132518750,9180,9180,9180,9180,0
20231030,115000,132518750,9180,9180,9180,9180,0
20231030,114900,132518750,9180,9180,9180,9180,0
20231030,114800,132518750,9180,9180,9180,9180,50
20231030,114700,132059750,9180,9180,9180,9180,54
20231030,114600,131564030,9190,9200,9200,9190,5
20231030,114500,131518070,9200,9200,9200,9200,7
20231030,114400,131453670,9210,9210,9210,9210,1
20231030,114300,131444460,9210,9210,9210,9210,0
20231030,114200,131444460,9210,9210,9210,9210,0
20231030,114100,131444460,9210,9210,9210,9210,0
20231030,114000,131444460,9210,9210,9210,9210,0
20231030,113900,131444460,9210,9200,9210,9200,64
20231030,113800,130855460,9190,9190,9190,9190,0
20231030,113700,130855460,9190,9190,9190,9190,0
20231030,113600,130855460,9190,9190,9190,9190,0
20231030,113500,130855460,9190,9190,9190,9190,0
20231030,113400,130855460,9190,9190,9190,9190,1
20231030,113300,130846270,9190,9190,9190,9190,0
20231030,113200,130846270,9190,9190,9190,9190,0
20231030,113100,130846270,9190,9190,9190,9190,0
20231030,113000,130846270,9190,9190,9190,9190,500
20231030,112900,126251270,9210,9210,9210,9210,0
20231030,112800,126251270,9210,9210,9210,9210,0
20231030,112700,126251270,9210,9210,9210,9210,0
20231030,112600,126251270,9210,9210,9210,9210,6
20231030,112500,126196010,9140,9140,9140,9140,0
20231030,112400,126196010,9140,9140,9140,9140,0
20231030,112300,126196010,9140,9140,9140,9140,0
20231030,112200,126196010,9140,9140,9140,9140,0
20231030,112100,126196010,9140,9190,9190,9140,300
20231030,112000,123452380,9200,9200,9200,9200,1
20231030,111900,123443180,9220,9220,9220,9220,0
20231030,111800,123443180,9220,9220,9220,9220,0
20231030,111700,123443180,9220,9220,9220,9220,0
20231030,111600,123443180,9220,9220,9220,9220,10
20231030,111500,123350980,9220,9210,9220,9210,3
20231030,111400,123323340,9160,9160,9160,9160,0
20231030,111300,123323340,9160,9160,9160,9160,0
20231030,111200,123323340,9160,9160,9160,9160,0
20231030,111100,123323340,9160,9160,9160,9160,0
20231030,111000,123323340,9160,9200,9200,9160,500
20231030,110900,118743010,9200,9200,9200,9200,0
20231030,110800,118743010,9200,9200,9200,9200,7
20231030,110700,118678610,9200,9200,9200,9200,0
20231030,110600,118678610,9200,9200,9200,9200,0
20231030,110500,118678610,9200,9210,9210,9200,115
20231030,110400,117620560,9200,9200,9200,9200,1
20231030,110300,117611360,9210,9210,9210,9210,0
20231030,110200,117611360,9210,9210,9210,9210,0
20231030,110100,117611360,9210,9210,9210,9210,13
20231030,110000,117491630,9220,9220,9220,9220,0
20231030,105900,117491630,9220,9220,9220,9220,0
20231030,105800,117491630,9220,9220,9220,9220,8
20231030,105700,117417870,9230,9220,9230,9220,5
20231030,105600,117371750,9230,9230,9230,9230,0
20231030,105500,117371750,9230,9230,9230,9230,2
20231030,105400,117353290,9230,9230,9230,9230,0
20231030,105300,117353290,9230,9220,9230,9220,6
20231030,105200,117297940,9220,9220,9220,9220,8
20231030,105100,117224180,9230,9230,9230,9230,2
20231030,105000,117205720,9230,9230,9230,9220,44
20231030,104900,116800000,9220,9230,9230,9220,65
20231030,104800,116200680,9230,9220,9230,9220,79
20231030,104700,115472260,9210,9210,9210,9210,45
20231030,104600,115057810,9210,9210,9210,9210,0
20231030,104500,115057810,9210,9210,9210,9210,0
20231030,104400,115057810,9210,9190,9210,9190,170
20231030,104300,113493970,9180,9180,9180,9180,0
20231030,104200,113493970,9180,9180,9180,9180,0
20231030,104100,113493970,9180,9180,9180,9180,0
20231030,104000,113493970,9180,9170,9180,9170,52
20231030,103900,113016810,9170,9170,9170,9170,57
20231030,103800,112494120,9170,9170,9170,9170,50
20231030,103700,112035620,9180,9190,9190,9180,3
20231030,103600,112008060,9190,9180,9190,9180,20
20231030,103500,111824450,9180,9190,9190,9180,13
20231030,103400,111705090,9190,9170,9190,9170,81
20231030,103300,110962120,9180,9180,9180,9180,0
20231030,103200,110962120,9180,9180,9180,9180,25
20231030,103100,110732620,9170,9160,9170,9160,30
20231030,103000,110457550,9170,9170,9170,9170,2
20231030,102900,110439210,9170,9160,9170,9160,37
20231030,102800,110100230,9150,9150,9150,9150,31
20231030,102700,109816580,9120,9140,9140,9120,50
20231030,102600,109360350,9150,9160,9160,9150,3
20231030,102500,109332890,9150,9150,9150,9150,0
20231030,102400,109332890,9150,9150,9150,9150,16
20231030,102300,109186490,9150,9150,9150,9150,0
20231030,102200,109186490,9150,9150,9150,9150,4
20231030,102100,109149890,9150,9150,9150,9150,0
20231030,102000,109149890,9150,9150,9150,9150,2
20231030,101900,109131590,9140,9140,9140,9140,10
20231030,101800,109040190,9140,9140,9140,9140,0
20231030,101700,109040190,9140,9140,9140,9140,0
20231030,101600,109040190,9140,9140,9140,9140,1
20231030,101500,109031050,9140,9140,9140,9140,104
20231030,101400,108080490,9150,9150,9150,9150,0
20231030,101300,108080490,9150,9150,9150,9150,1
20231030,101200,108071340,9150,9150,9150,9150,0
20231030,101100,108071340,9150,9150,9150,9150,24
20231030,101000,107851740,9150,9150,9150,9150,6
20231030,100900,107796840,9160,9160,9160,9160,0
20231030,100800,107796840,9160,9160,9160,9160,0
20231030,100700,107796840,9160,9140,9160,9140,909
20231030,100600,99479940,9140,9130,9140,9110,535
20231030,100500,94590760,9100,9100,9100,9100,0
20231030,100400,94590760,9100,9100,9100,9100,0
20231030,100300,94590760,9100,9130,9130,9100,42
20231030,100200,94207330,9130,9130,9130,9130,40
20231030,100100,93842130,9130,9130,9130,9130,0
20231030,100000,93842130,9130,9130,9130,9130,1
20231030,095900,93833000,9080,9080,9080,9080,0
20231030,095800,93833000,9080,9090,9090,9080,38
20231030,095700,93487910,9080,9080,9080,9080,0
20231030,095600,93487910,9080,9080,9080,9080,5
20231030,095500,93442510,9130,9130,9130,9130,1
20231030,095400,93433380,9130,9130,9130,9130,7
20231030,095300,93369470,9130,9070,9130,9070,341
20231030,095200,90276510,9130,9130,9130,9130,0
20231030,095100,90276510,9130,9110,9130,9050,1011
20231030,095000,81124320,9130,9110,9130,9110,246
20231030,094900,78879460,9110,9090,9110,9090,295
20231030,094800,76194900,9070,9090,9090,9070,6
20231030,094700,76140380,9080,9080,9080,9080,1
20231030,094600,76131300,9090,9100,9100,9090,52
20231030,094500,75658110,9070,9070,9070,9070,40
20231030,094400,75295310,9070,9100,9110,9070,4
20231030,094300,75258930,9060,9090,9090,9060,22
20231030,094200,75059340,9100,9110,9110,9100,17
20231030,094100,74904530,9110,9110,9110,9110,31
20231030,094000,74622120,9110,9120,9120,9110,3
20231030,093900,74594770,9120,9120,9120,9120,6
20231030,093800,74540050,9120,9110,9120,9110,2
20231030,093700,74521820,9120,9110,9120,9110,8
20231030,093600,74448930,9120,9120,9120,9120,3
20231030,093500,74421570,9120,9120,9130,9120,103
20231030,093400,73482200,9120,9120,9120,9120,145
20231030,093300,72159800,9120,9120,9120,9120,4
20231030,093200,72123320,9120,9090,9130,9090,1726
20231030,093100,56411420,9090,9090,9090,9090,49
20231030,093000,55966010,9090,9090,9090,9090,1
20231030,092900,55956920,9030,9050,9050,9030,800
20231030,092800,48732150,9030,9030,9030,9030,70
20231030,092700,48100050,9030,9070,9070,9030,600
20231030,092600,42667670,9090,9100,9100,9090,49
20231030,092500,42221860,9100,9100,9100,9100,7
20231030,092400,42158160,9100,9100,9100,9100,0
20231030,092300,42158160,9100,9100,9100,9100,1
20231030,092200,42149060,9100,9100,9100,9100,1
20231030,092100,42139960,9100,9100,9100,9100,28
20231030,092000,41885160,9100,9100,9100,9100,24
20231030,091900,41666760,9100,9090,9100,9090,55
20231030,091800,41166290,9090,9070,9090,9070,462
20231030,091700,36970430,9050,9050,9050,9050,45
20231030,091600,36563180,9040,9040,9040,9040,46
20231030,091500,36147340,9030,9030,9040,9030,131
20231030,091400,34964110,9040,9040,9040,9030,189
20231030,091300,33257260,9040,9040,9040,9040,2
20231030,091200,33239180,9040,9040,9040,9040,1
20231030,091100,33230140,9020,9030,9050,9020,64
20231030,091000,32652810,9050,9030,9050,9030,219
20231030,090900,30675160,9050,9050,9050,9050,1
20231030,090800,30666110,9050,9080,9080,9050,245
20231030,090700,28448530,9080,9070,9080,9070,3
20231030,090600,28421310,9070,9060,9070,9060,127
20231030,090500,27270000,9070,9060,9070,9060,10
20231030,090400,27179390,9060,9060,9070,9060,19
20231030,090300,27007240,9060,9030,9070,9020,481
20231030,090200,22645350,9020,9060,9090,9020,540
20231030,090100,17746070,9000,9020,9020,9000,130
20231030,090000,16575310,9000,9050,9090,9000,1831