KissMeData/089980/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,195800,851313900,18280,18280,18280,18280,298
20231030,195700,851313900,18280,18280,18280,18280,0
20231030,195600,851313900,18280,18280,18280,18280,0
20231030,195500,851313900,18280,18280,18280,18280,0
20231030,195400,851313900,18280,18280,18280,18280,0
20231030,195300,851313900,18280,18280,18280,18280,0
20231030,195200,851313900,18280,18280,18280,18280,0
20231030,195100,851313900,18280,18280,18280,18280,0
20231030,195000,851313900,18280,18280,18280,18280,0
20231030,194900,851313900,18280,18280,18280,18280,0
20231030,194800,851313900,18280,18280,18280,18280,0
20231030,194700,851313900,18280,18280,18280,18280,0
20231030,194600,851313900,18280,18280,18280,18280,0
20231030,194500,851313900,18280,18280,18280,18280,0
20231030,194400,851313900,18280,18280,18280,18280,0
20231030,194300,851313900,18280,18280,18280,18280,0
20231030,194200,851313900,18280,18280,18280,18280,0
20231030,194100,851313900,18280,18280,18280,18280,0
20231030,194000,851313900,18280,18280,18280,18280,0
20231030,193900,851313900,18280,18280,18280,18280,0
20231030,193800,851313900,18280,18280,18280,18280,0
20231030,193700,851313900,18280,18280,18280,18280,0
20231030,193600,851313900,18280,18280,18280,18280,0
20231030,193500,851313900,18280,18280,18280,18280,0
20231030,193400,851313900,18280,18280,18280,18280,0
20231030,193300,851313900,18280,18280,18280,18280,0
20231030,193200,851313900,18280,18280,18280,18280,0
20231030,193100,851313900,18280,18280,18280,18280,0
20231030,193000,851313900,18280,18280,18280,18280,0
20231030,192900,851313900,18280,18280,18280,18280,0
20231030,192800,851313900,18280,18280,18280,18280,298
20231030,192700,851313900,18280,18280,18280,18280,0
20231030,192600,851313900,18280,18280,18280,18280,0
20231030,192500,851313900,18280,18280,18280,18280,0
20231030,192400,851313900,18280,18280,18280,18280,0
20231030,192300,851313900,18280,18280,18280,18280,0
20231030,192200,851313900,18280,18280,18280,18280,0
20231030,192100,851313900,18280,18280,18280,18280,0
20231030,192000,851313900,18280,18280,18280,18280,0
20231030,191900,851313900,18280,18280,18280,18280,0
20231030,191800,851313900,18280,18280,18280,18280,0
20231030,191700,851313900,18280,18280,18280,18280,0
20231030,191600,851313900,18280,18280,18280,18280,0
20231030,191500,851313900,18280,18280,18280,18280,0
20231030,191400,851313900,18280,18280,18280,18280,0
20231030,191300,851313900,18280,18280,18280,18280,0
20231030,191200,851313900,18280,18280,18280,18280,0
20231030,191100,851313900,18280,18280,18280,18280,0
20231030,191000,851313900,18280,18280,18280,18280,0
20231030,190900,851313900,18280,18280,18280,18280,0
20231030,190800,851313900,18280,18280,18280,18280,0
20231030,190700,851313900,18280,18280,18280,18280,0
20231030,190600,851313900,18280,18280,18280,18280,0
20231030,190500,851313900,18280,18280,18280,18280,0
20231030,190400,851313900,18280,18280,18280,18280,0
20231030,190300,851313900,18280,18280,18280,18280,0
20231030,190200,851313900,18280,18280,18280,18280,0
20231030,190100,851313900,18280,18280,18280,18280,0
20231030,190000,851313900,18280,18280,18280,18280,0
20231030,185900,851313900,18280,18280,18280,18280,0
20231030,185800,851313900,18280,18280,18280,18280,298
20231030,185700,851313900,18280,18280,18280,18280,0
20231030,185600,851313900,18280,18280,18280,18280,0
20231030,185500,851313900,18280,18280,18280,18280,0
20231030,185400,851313900,18280,18280,18280,18280,0
20231030,185300,851313900,18280,18280,18280,18280,0
20231030,185200,851313900,18280,18280,18280,18280,0
20231030,185100,851313900,18280,18280,18280,18280,0
20231030,185000,851313900,18280,18280,18280,18280,0
20231030,184900,851313900,18280,18280,18280,18280,0
20231030,184800,851313900,18280,18280,18280,18280,0
20231030,184700,851313900,18280,18280,18280,18280,0
20231030,184600,851313900,18280,18280,18280,18280,0
20231030,184500,851313900,18280,18280,18280,18280,0
20231030,184400,851313900,18280,18280,18280,18280,0
20231030,184300,851313900,18280,18280,18280,18280,0
20231030,184200,851313900,18280,18280,18280,18280,0
20231030,184100,851313900,18280,18280,18280,18280,0
20231030,184000,851313900,18280,18280,18280,18280,0
20231030,183900,851313900,18280,18280,18280,18280,0
20231030,183800,851313900,18280,18280,18280,18280,0
20231030,183700,851313900,18280,18280,18280,18280,0
20231030,183600,851313900,18280,18280,18280,18280,0
20231030,183500,851313900,18280,18280,18280,18280,0
20231030,183400,851313900,18280,18280,18280,18280,0
20231030,183300,851313900,18280,18280,18280,18280,0
20231030,183200,851313900,18280,18280,18280,18280,0
20231030,183100,851313900,18280,18280,18280,18280,0
20231030,183000,851313900,18280,18280,18280,18280,0
20231030,182900,851313900,18280,18280,18280,18280,0
20231030,182800,851313900,18280,18280,18280,18280,298
20231030,182700,851313900,18280,18280,18280,18280,0
20231030,182600,851313900,18280,18280,18280,18280,0
20231030,182500,851313900,18280,18280,18280,18280,0
20231030,182400,851313900,18280,18280,18280,18280,0
20231030,182300,851313900,18280,18280,18280,18280,0
20231030,182200,851313900,18280,18280,18280,18280,0
20231030,182100,851313900,18280,18280,18280,18280,0
20231030,182000,851313900,18280,18280,18280,18280,0
20231030,181900,851313900,18280,18280,18280,18280,0
20231030,181800,851313900,18280,18280,18280,18280,0
20231030,181700,851313900,18280,18280,18280,18280,0
20231030,181600,851313900,18280,18280,18280,18280,0
20231030,181500,851313900,18280,18280,18280,18280,0
20231030,181400,851313900,18280,18280,18280,18280,0
20231030,181300,851313900,18280,18280,18280,18280,0
20231030,181200,851313900,18280,18280,18280,18280,0
20231030,181100,851313900,18280,18280,18280,18280,0
20231030,181000,851313900,18280,18280,18280,18280,0
20231030,180900,851313900,18280,18280,18280,18280,0
20231030,180800,851313900,18280,18280,18280,18280,0
20231030,180700,851313900,18280,18280,18280,18280,0
20231030,180600,851313900,18280,18280,18280,18280,0
20231030,180500,851313900,18280,18280,18280,18280,0
20231030,180400,851313900,18280,18280,18280,18280,0
20231030,180300,851313900,18280,18280,18280,18280,0
20231030,180200,851313900,18280,18280,18280,18280,0
20231030,180100,851313900,18280,18280,18280,18280,0
20231030,180000,851313900,18280,18280,18280,18280,0
20231030,175900,851313900,18280,18280,18280,18280,0
20231030,175800,851313900,18280,18280,18280,18280,298
20231030,175700,851313900,18280,18280,18280,18280,0
20231030,175600,851313900,18280,18280,18280,18280,0
20231030,175500,851313900,18280,18280,18280,18280,0
20231030,175400,851313900,18280,18280,18280,18280,0
20231030,175300,851313900,18280,18280,18280,18280,0
20231030,175200,851313900,18280,18280,18280,18280,0
20231030,175100,851313900,18280,18280,18280,18280,0
20231030,175000,851313900,18280,18280,18280,18280,0
20231030,174900,851313900,18280,18280,18280,18280,0
20231030,174800,851313900,18280,18280,18280,18280,0
20231030,174700,851313900,18280,18280,18280,18280,0
20231030,174600,851313900,18280,18280,18280,18280,0
20231030,174500,851313900,18280,18280,18280,18280,0
20231030,174400,851313900,18280,18280,18280,18280,0
20231030,174300,851313900,18280,18280,18280,18280,0
20231030,174200,851313900,18280,18280,18280,18280,0
20231030,174100,851313900,18280,18280,18280,18280,0
20231030,174000,851313900,18280,18280,18280,18280,0
20231030,173900,851313900,18280,18280,18280,18280,0
20231030,173800,851313900,18280,18280,18280,18280,0
20231030,173700,851313900,18280,18280,18280,18280,0
20231030,173600,851313900,18280,18280,18280,18280,0
20231030,173500,851313900,18280,18280,18280,18280,0
20231030,173400,851313900,18280,18280,18280,18280,0
20231030,173300,851313900,18280,18280,18280,18280,0
20231030,173200,851313900,18280,18280,18280,18280,0
20231030,173100,851313900,18280,18280,18280,18280,0
20231030,173000,851313900,18280,18280,18280,18280,0
20231030,172900,851313900,18280,18280,18280,18280,0
20231030,172800,851313900,18280,18280,18280,18280,298
20231030,172700,851313900,18280,18280,18280,18280,0
20231030,172600,851313900,18280,18280,18280,18280,0
20231030,172500,851313900,18280,18280,18280,18280,0
20231030,172400,851313900,18280,18280,18280,18280,0
20231030,172300,851313900,18280,18280,18280,18280,0
20231030,172200,851313900,18280,18280,18280,18280,0
20231030,172100,851313900,18280,18280,18280,18280,0
20231030,172000,851313900,18280,18280,18280,18280,0
20231030,171900,851313900,18280,18280,18280,18280,0
20231030,171800,851313900,18280,18280,18280,18280,0
20231030,171700,851313900,18280,18280,18280,18280,0
20231030,171600,851313900,18280,18280,18280,18280,0
20231030,171500,851313900,18280,18280,18280,18280,0
20231030,171400,851313900,18280,18280,18280,18280,0
20231030,171300,851313900,18280,18280,18280,18280,0
20231030,171200,851313900,18280,18280,18280,18280,0
20231030,171100,851313900,18280,18280,18280,18280,0
20231030,171000,851313900,18280,18280,18280,18280,0
20231030,170900,851313900,18280,18280,18280,18280,0
20231030,170800,851313900,18280,18280,18280,18280,0
20231030,170700,851313900,18280,18280,18280,18280,0
20231030,170600,851313900,18280,18280,18280,18280,0
20231030,170500,851313900,18280,18280,18280,18280,0
20231030,170400,851313900,18280,18280,18280,18280,0
20231030,170300,851313900,18280,18280,18280,18280,0
20231030,170200,851313900,18280,18280,18280,18280,0
20231030,170100,851313900,18280,18280,18280,18280,0
20231030,170000,851313900,18280,18280,18280,18280,0
20231030,165900,851313900,18280,18280,18280,18280,0
20231030,165800,851313900,18280,18280,18280,18280,298
20231030,165700,851313900,18280,18280,18280,18280,0
20231030,165600,851313900,18280,18280,18280,18280,0
20231030,165500,851313900,18280,18280,18280,18280,0
20231030,165400,851313900,18280,18280,18280,18280,0
20231030,165300,851313900,18280,18280,18280,18280,0
20231030,165200,851313900,18280,18280,18280,18280,0
20231030,165100,851313900,18280,18280,18280,18280,0
20231030,165000,851313900,18280,18280,18280,18280,0
20231030,164900,851313900,18280,18280,18280,18280,0
20231030,164800,851313900,18280,18280,18280,18280,0
20231030,164700,851313900,18280,18280,18280,18280,0
20231030,164600,851313900,18280,18280,18280,18280,0
20231030,164500,851313900,18280,18280,18280,18280,0
20231030,164400,851313900,18280,18280,18280,18280,0
20231030,164300,851313900,18280,18280,18280,18280,0
20231030,164200,851313900,18280,18280,18280,18280,0
20231030,164100,851313900,18280,18280,18280,18280,0
20231030,164000,851313900,18280,18280,18280,18280,0
20231030,163900,851313900,18280,18280,18280,18280,0
20231030,163800,851313900,18280,18280,18280,18280,0
20231030,163700,851313900,18280,18280,18280,18280,0
20231030,163600,851313900,18280,18280,18280,18280,0
20231030,163500,851313900,18280,18280,18280,18280,0
20231030,163400,851313900,18280,18280,18280,18280,0
20231030,163300,851313900,18280,18280,18280,18280,0
20231030,163200,851313900,18280,18280,18280,18280,0
20231030,163100,851313900,18280,18280,18280,18280,0
20231030,163000,851313900,18280,18280,18280,18280,0
20231030,162900,851313900,18280,18280,18280,18280,0
20231030,162800,851313900,18280,18280,18280,18280,298
20231030,162700,851313900,18280,18280,18280,18280,0
20231030,162600,851313900,18280,18280,18280,18280,0
20231030,162500,851313900,18280,18280,18280,18280,0
20231030,162400,851313900,18280,18280,18280,18280,0
20231030,162300,851313900,18280,18280,18280,18280,0
20231030,162200,851313900,18280,18280,18280,18280,0
20231030,162100,851313900,18280,18280,18280,18280,0
20231030,162000,851313900,18280,18280,18280,18280,0
20231030,161900,851313900,18280,18280,18280,18280,0
20231030,161800,851313900,18280,18280,18280,18280,0
20231030,161700,851313900,18280,18280,18280,18280,0
20231030,161600,851313900,18280,18280,18280,18280,0
20231030,161500,851313900,18280,18280,18280,18280,0
20231030,161400,851313900,18280,18280,18280,18280,0
20231030,161300,851313900,18280,18280,18280,18280,0
20231030,161200,851313900,18280,18280,18280,18280,0
20231030,161100,851313900,18280,18280,18280,18280,0
20231030,161000,851313900,18280,18280,18280,18280,0
20231030,160900,851313900,18280,18280,18280,18280,0
20231030,160800,851313900,18280,18280,18280,18280,0
20231030,160700,851313900,18280,18280,18280,18280,0
20231030,160600,851313900,18280,18280,18280,18280,0
20231030,160500,851313900,18280,18280,18280,18280,0
20231030,160400,851313900,18280,18280,18280,18280,0
20231030,160300,851313900,18280,18280,18280,18280,0
20231030,160200,851313900,18280,18280,18280,18280,0
20231030,160100,851313900,18280,18280,18280,18280,0
20231030,160000,851313900,18280,18280,18280,18280,0
20231030,155900,851313900,18280,18280,18280,18280,0
20231030,155800,851313900,18280,18280,18280,18280,298
20231030,155700,851313900,18280,18280,18280,18280,0
20231030,155600,851313900,18280,18280,18280,18280,0
20231030,155500,851313900,18280,18280,18280,18280,0
20231030,155400,851313900,18280,18280,18280,18280,0
20231030,155300,851313900,18280,18280,18280,18280,0
20231030,155200,851313900,18280,18280,18280,18280,0
20231030,155100,851313900,18280,18280,18280,18280,0
20231030,155000,851313900,18280,18280,18280,18280,0
20231030,154900,851313900,18280,18280,18280,18280,0
20231030,154800,851313900,18280,18280,18280,18280,0
20231030,154700,851313900,18280,18280,18280,18280,0
20231030,154600,851313900,18280,18280,18280,18280,0
20231030,154500,851313900,18280,18280,18280,18280,0
20231030,154400,851313900,18280,18280,18280,18280,0
20231030,154300,851313900,18280,18280,18280,18280,0
20231030,154200,851313900,18280,18280,18280,18280,0
20231030,154100,851313900,18280,18280,18280,18280,0
20231030,154000,851313900,18280,18280,18280,18280,0
20231030,153900,851313900,18280,18280,18280,18280,0
20231030,153800,851313900,18280,18280,18280,18280,0
20231030,153700,851313900,18280,18280,18280,18280,0
20231030,153600,851313900,18280,18280,18280,18280,0
20231030,153500,851313900,18280,18280,18280,18280,0
20231030,153400,851313900,18280,18280,18280,18280,0
20231030,153300,851313900,18280,18280,18280,18280,0
20231030,153200,851313900,18280,18280,18280,18280,0
20231030,153100,851313900,18280,18280,18280,18280,0
20231030,153000,851313900,18280,18280,18280,18280,298
20231030,152900,845866460,18250,18250,18250,18250,0
20231030,152800,845866460,18250,18250,18250,18250,0
20231030,152700,845866460,18250,18250,18250,18250,0
20231030,152600,845866460,18250,18250,18250,18250,0
20231030,152500,845866460,18250,18250,18250,18250,0
20231030,152400,845866460,18250,18250,18250,18250,0
20231030,152300,845866460,18250,18250,18250,18250,0
20231030,152200,845866460,18250,18250,18250,18250,0
20231030,152100,845866460,18250,18250,18250,18250,0
20231030,152000,845866460,18250,18250,18250,18250,0
20231030,151900,845866460,18250,18240,18250,18240,14
20231030,151800,845611060,18270,18240,18270,18240,26
20231030,151700,845136690,18260,18250,18260,18230,107
20231030,151600,843183750,18250,18250,18250,18250,2
20231030,151500,843147250,18270,18260,18270,18250,341
20231030,151400,836918520,18250,18250,18250,18250,27
20231030,151300,836425770,18260,18260,18260,18260,0
20231030,151200,836425770,18260,18260,18260,18260,17
20231030,151100,836115350,18260,18260,18260,18260,36
20231030,151000,835457990,18260,18260,18260,18260,64
20231030,150900,834289350,18260,18260,18260,18260,0
20231030,150800,834289350,18260,18260,18260,18260,1
20231030,150700,834271090,18230,18230,18230,18230,15
20231030,150600,833997640,18270,18260,18270,18260,183
20231030,150500,830654550,18230,18230,18230,18230,0
20231030,150400,830654550,18230,18240,18240,18230,44
20231030,150300,829852180,18230,18230,18230,18230,19
20231030,150200,829505810,18260,18260,18260,18260,25
20231030,150100,829049310,18260,18260,18260,18260,100
20231030,150000,827223310,18260,18260,18260,18260,120
20231030,145900,825032110,18260,18260,18260,18260,35
20231030,145800,824393010,18260,18260,18260,18260,1
20231030,145700,824374750,18250,18250,18250,18240,135
20231030,145600,821911420,18250,18260,18260,18250,74
20231030,145500,820560200,18260,18260,18260,18260,11
20231030,145400,820359340,18260,18260,18260,18260,0
20231030,145300,820359340,18260,18260,18260,18260,15
20231030,145200,820085440,18240,18240,18240,18240,0
20231030,145100,820085440,18240,18240,18240,18240,9
20231030,145000,819921280,18250,18260,18260,18230,335
20231030,144900,813812270,18260,18270,18270,18260,40
20231030,144800,813081820,18260,18260,18260,18260,27
20231030,144700,812588800,18270,18270,18270,18270,71
20231030,144600,811291630,18270,18270,18270,18270,0
20231030,144500,811291630,18270,18270,18270,18270,0
20231030,144400,811291630,18270,18270,18270,18270,30
20231030,144300,810743530,18270,18270,18270,18270,36
20231030,144200,810085810,18260,18290,18290,18260,72
20231030,144100,808769890,18290,18320,18320,18290,452
20231030,144000,800493250,18320,18320,18320,18320,15
20231030,143900,800218450,18300,18300,18300,18300,0
20231030,143800,800218450,18300,18300,18300,18300,73
20231030,143700,798882550,18280,18280,18280,18280,0
20231030,143600,798882550,18280,18280,18280,18280,0
20231030,143500,798882550,18280,18280,18280,18280,65
20231030,143400,797694350,18280,18280,18280,18280,0
20231030,143300,797694350,18280,18250,18280,18250,310
20231030,143200,792033110,18250,18250,18250,18250,24
20231030,143100,791595110,18260,18290,18290,18260,75
20231030,143000,790223510,18300,18300,18300,18300,0
20231030,142900,790223510,18300,18300,18300,18290,8
20231030,142800,790077120,18310,18320,18320,18310,248
20231030,142700,785535950,18320,18290,18360,18290,700
20231030,142600,772710260,18280,18240,18280,18240,136
20231030,142500,770227050,18260,18260,18260,18260,0
20231030,142400,770227050,18260,18260,18260,18260,0
20231030,142300,770227050,18260,18260,18260,18260,0
20231030,142200,770227050,18260,18270,18270,18260,58
20231030,142100,769167600,18260,18240,18260,18240,56
20231030,142000,768145400,18230,18230,18230,18230,19
20231030,141900,767799030,18250,18250,18250,18250,71
20231030,141800,766503280,18250,18250,18250,18250,10
20231030,141700,766320780,18280,18280,18280,18280,30
20231030,141600,765772380,18290,18290,18290,18290,14
20231030,141500,765516320,18290,18240,18300,18240,116
20231030,141400,763397700,18230,18270,18270,18230,119
20231030,141300,761224850,18280,18280,18280,18280,9
20231030,141200,761060330,18280,18280,18280,18280,0
20231030,141100,761060330,18280,18280,18280,18280,45
20231030,141000,760237730,18300,18230,18300,18230,81
20231030,140900,758758660,18230,18230,18230,18230,10
20231030,140800,758576360,18260,18260,18260,18260,5
20231030,140700,758485060,18260,18200,18270,18200,82
20231030,140600,756991560,18200,18270,18270,18160,923
20231030,140500,740174750,18310,18310,18310,18310,0
20231030,140400,740174750,18310,18310,18310,18310,0
20231030,140300,740174750,18310,18310,18310,18310,0
20231030,140200,740174750,18310,18310,18310,18310,8
20231030,140100,740028270,18320,18320,18320,18320,97
20231030,140000,738251230,18320,18280,18330,18280,108
20231030,135900,736275130,18280,18280,18280,18280,11
20231030,135800,736074050,18290,18290,18290,18290,0
20231030,135700,736074050,18290,18290,18290,18290,0
20231030,135600,736074050,18290,18290,18290,18290,16
20231030,135500,735781410,18320,18320,18320,18320,24
20231030,135400,735341730,18370,18370,18370,18370,0
20231030,135300,735341730,18370,18380,18380,18370,173
20231030,135200,732162570,18380,18330,18380,18330,115
20231030,135100,730051080,18320,18310,18320,18310,65
20231030,135000,728860470,18320,18280,18320,18280,179
20231030,134900,725586360,18290,18290,18290,18290,0
20231030,134800,725586360,18290,18290,18290,18290,0
20231030,134700,725586360,18290,18280,18290,18280,48
20231030,134600,724708710,18290,18320,18320,18290,148
20231030,134500,721999430,18330,18330,18330,18330,7
20231030,134400,721871120,18330,18330,18330,18330,13
20231030,134300,721632830,18310,18310,18310,18310,0
20231030,134200,721632830,18310,18310,18310,18310,0
20231030,134100,721632830,18310,18320,18320,18310,20
20231030,134000,721266480,18270,18320,18320,18270,19
20231030,133900,720918450,18310,18270,18310,18270,73
20231030,133800,719583660,18260,18230,18260,18230,72
20231030,133700,718269690,18250,18230,18250,18230,151
20231030,133600,715516110,18240,18270,18270,18230,519
20231030,133500,706047810,18260,18260,18260,18260,0
20231030,133400,706047810,18260,18260,18260,18260,0
20231030,133300,706047810,18260,18270,18270,18250,87
20231030,133200,704458950,18270,18290,18290,18270,117
20231030,133100,702320790,18300,18290,18300,18290,44
20231030,133000,701515880,18280,18290,18290,18280,64
20231030,132900,700345670,18290,18300,18300,18290,57
20231030,132800,699302940,18300,18310,18310,18300,40
20231030,132700,698570610,18300,18390,18390,18290,1746
20231030,132600,666529370,18390,18390,18390,18390,0
20231030,132500,666529370,18390,18390,18390,18390,11
20231030,132400,666327080,18390,18390,18390,18390,20
20231030,132300,665959280,18390,18390,18390,18390,55
20231030,132200,664947830,18400,18410,18410,18400,139
20231030,132100,662390140,18410,18410,18410,18410,0
20231030,132000,662390140,18410,18410,18410,18410,15
20231030,131900,662113990,18410,18410,18410,18410,11
20231030,131800,661911480,18410,18410,18410,18410,0
20231030,131700,661911480,18410,18440,18440,18410,323
20231030,131600,655961650,18440,18430,18440,18430,169
20231030,131500,652846890,18430,18430,18430,18430,9
20231030,131400,652681020,18430,18420,18430,18420,43
20231030,131300,651888870,18420,18420,18420,18420,0
20231030,131200,651888870,18420,18420,18420,18410,36
20231030,131100,651225880,18430,18430,18430,18430,1
20231030,131000,651207450,18430,18420,18430,18420,59
20231030,130900,650120560,18410,18410,18410,18410,23
20231030,130800,649697130,18410,18410,18410,18410,11
20231030,130700,649494620,18410,18410,18410,18410,41
20231030,130600,648739810,18430,18430,18430,18430,12
20231030,130500,648518650,18430,18410,18430,18410,75
20231030,130400,647137010,18410,18420,18420,18400,35
20231030,130300,646492810,18410,18410,18410,18410,16
20231030,130200,646198250,18410,18410,18410,18410,4
20231030,130100,646124610,18420,18420,18420,18420,8
20231030,130000,645977250,18420,18420,18420,18410,44
20231030,125900,645166870,18410,18390,18420,18390,396
20231030,125800,637878480,18390,18390,18390,18390,7
20231030,125700,637749750,18380,18390,18390,18380,13
20231030,125600,637510740,18390,18390,18390,18390,18
20231030,125500,637179720,18390,18390,18390,18390,8
20231030,125400,637032600,18390,18390,18390,18390,6
20231030,125300,636922260,18400,18390,18400,18390,203
20231030,125200,633187780,18390,18390,18390,18390,8
20231030,125100,633040660,18390,18330,18390,18330,2059
20231030,125000,595297610,18330,18330,18330,18330,7
20231030,124900,595169300,18330,18330,18330,18330,34
20231030,124800,594546080,18330,18330,18330,18330,21
20231030,124700,594161150,18330,18330,18330,18330,8
20231030,124600,594014510,18330,18330,18330,18330,1
20231030,124500,593996180,18330,18310,18330,18310,72
20231030,124400,592677700,18310,18310,18310,18310,20
20231030,124300,592311500,18330,18360,18360,18330,53
20231030,124200,591339130,18390,18400,18400,18390,109
20231030,124100,589334580,18400,18360,18400,18360,851
20231030,124000,573701480,18360,18360,18360,18360,9
20231030,123900,573536240,18360,18360,18360,18360,5
20231030,123800,573444440,18360,18360,18360,18360,8
20231030,123700,573297560,18360,18360,18360,18360,8
20231030,123600,573150680,18360,18360,18360,18360,5
20231030,123500,573058880,18360,18360,18360,18360,11
20231030,123400,572856920,18360,18360,18360,18360,5
20231030,123300,572765120,18360,18360,18360,18360,5
20231030,123200,572673320,18360,18360,18360,18360,11
20231030,123100,572471360,18360,18360,18360,18360,5
20231030,123000,572379560,18360,18360,18360,18360,5
20231030,122900,572287760,18360,18360,18360,18360,11
20231030,122800,572085800,18360,18360,18360,18360,6
20231030,122700,571975640,18360,18360,18360,18360,4
20231030,122600,571902200,18360,18350,18360,18350,15
20231030,122500,571626940,18350,18330,18350,18330,257
20231030,122400,566911890,18330,18320,18330,18320,75
20231030,122300,565537870,18310,18300,18310,18300,91
20231030,122200,563872140,18300,18300,18300,18300,6
20231030,122100,563762340,18300,18300,18300,18300,7
20231030,122000,563634240,18300,18310,18310,18300,16
20231030,121900,563341350,18310,18310,18310,18310,7
20231030,121800,563213180,18320,18300,18320,18290,28
20231030,121700,562700690,18300,18300,18300,18300,0
20231030,121600,562700690,18300,18310,18310,18300,35
20231030,121500,562059950,18320,18330,18330,18320,26
20231030,121400,561583520,18330,18330,18330,18330,2
20231030,121300,561546860,18340,18320,18340,18320,24
20231030,121200,561106770,18320,18320,18320,18320,35
20231030,121100,560465570,18310,18310,18310,18310,15
20231030,121000,560190920,18310,18290,18310,18290,28
20231030,120900,559678450,18310,18310,18310,18310,0
20231030,120800,559678450,18310,18300,18310,18300,12
20231030,120700,559458820,18250,18230,18250,18230,39
20231030,120600,558747520,18230,18230,18230,18230,7
20231030,120500,558619910,18180,18200,18200,18180,377
20231030,120400,551763340,18210,18200,18210,18200,58
20231030,120300,550707630,18210,18220,18220,18210,119
20231030,120200,548539770,18230,18230,18230,18230,19
20231030,120100,548193400,18250,18270,18270,18250,99
20231030,120000,546386120,18280,18280,18280,18280,10
20231030,115900,546203320,18280,18260,18320,18260,125
20231030,115800,543914600,18250,18230,18250,18230,38
20231030,115700,543221260,18240,18240,18240,18240,13
20231030,115600,542984140,18240,18250,18250,18240,43
20231030,115500,542199760,18250,18250,18250,18250,18
20231030,115400,541871260,18250,18250,18250,18250,0
20231030,115300,541871260,18250,18250,18250,18250,72
20231030,115200,540557260,18250,18250,18250,18250,4
20231030,115100,540484260,18250,18250,18250,18250,14
20231030,115000,540228760,18220,18210,18220,18210,297
20231030,114900,534817930,18230,18230,18230,18230,31
20231030,114800,534252800,18240,18240,18240,18240,4
20231030,114700,534179840,18240,18260,18260,18240,136
20231030,114600,531698670,18260,18290,18290,18250,55
20231030,114500,530693740,18250,18250,18250,18250,1
20231030,114400,530675490,18320,18200,18320,18200,625
20231030,114300,519248340,18190,18190,18190,18190,0
20231030,114200,519248340,18190,18260,18260,18170,1685
20231030,114100,488551300,18260,18290,18290,18250,93
20231030,114000,486850920,18310,18310,18310,18310,3
20231030,113900,486795990,18300,18310,18310,18300,500
20231030,113800,477643800,18380,18350,18380,18350,26
20231030,113700,477166490,18330,18330,18330,18310,43
20231030,113600,476378560,18310,18310,18310,18310,54
20231030,113500,475389820,18310,18330,18330,18310,109
20231030,113400,473392990,18350,18350,18350,18350,0
20231030,113300,473392990,18350,18350,18350,18350,0
20231030,113200,473392990,18350,18350,18350,18350,84
20231030,113100,471851590,18370,18370,18370,18370,4
20231030,113000,471778110,18380,18380,18380,18380,1
20231030,112900,471759730,18380,18380,18380,18380,0
20231030,112800,471759730,18380,18380,18380,18380,6
20231030,112700,471649450,18380,18340,18380,18340,90
20231030,112600,469997760,18330,18330,18330,18330,0
20231030,112500,469997760,18330,18330,18330,18330,4
20231030,112400,469924440,18330,18330,18330,18330,18
20231030,112300,469594500,18330,18330,18330,18330,0
20231030,112200,469594500,18330,18330,18330,18330,0
20231030,112100,469594500,18330,18330,18330,18330,0
20231030,112000,469594500,18330,18330,18330,18330,13
20231030,111900,469356210,18320,18320,18320,18320,21
20231030,111800,468971490,18320,18320,18320,18320,0
20231030,111700,468971490,18320,18320,18320,18320,0
20231030,111600,468971490,18320,18320,18320,18320,5
20231030,111500,468879890,18320,18310,18320,18310,10
20231030,111400,468696750,18300,18300,18300,18280,101
20231030,111300,466850070,18280,18280,18280,18280,34
20231030,111200,466228550,18270,18340,18340,18270,198
20231030,111100,462603750,18340,18330,18340,18330,66
20231030,111000,461393710,18330,18330,18330,18330,0
20231030,110900,461393710,18330,18380,18380,18320,155
20231030,110800,458549480,18390,18400,18400,18390,57
20231030,110700,457500730,18410,18420,18420,18410,7
20231030,110600,457371810,18420,18420,18420,18420,184
20231030,110500,453982530,18400,18400,18400,18400,44
20231030,110400,453172930,18390,18390,18390,18390,29
20231030,110300,452639620,18410,18370,18410,18370,341
20231030,110200,446367130,18390,18390,18390,18390,0
20231030,110100,446367130,18390,18390,18390,18390,1
20231030,110000,446348740,18390,18390,18390,18390,0
20231030,105900,446348740,18390,18390,18390,18390,15
20231030,105800,446072890,18390,18390,18390,18390,50
20231030,105700,445153390,18390,18390,18390,18390,0
20231030,105600,445153390,18390,18390,18390,18390,0
20231030,105500,445153390,18390,18390,18390,18390,0
20231030,105400,445153390,18390,18400,18400,18390,33
20231030,105300,444546320,18390,18390,18400,18390,48
20231030,105200,443663580,18390,18390,18390,18390,0
20231030,105100,443663580,18390,18350,18390,18350,57
20231030,105000,442616710,18340,18340,18340,18330,73
20231030,104900,441278250,18340,18380,18380,18340,478
20231030,104800,432493950,18400,18400,18400,18400,0
20231030,104700,432493950,18400,18410,18410,18400,50
20231030,104600,431573790,18400,18400,18400,18400,233
20231030,104500,427286590,18400,18380,18400,18380,6
20231030,104400,427176210,18380,18280,18390,18280,456
20231030,104300,418820460,18290,18290,18290,18290,360
20231030,104200,412236060,18300,18300,18300,18300,10
20231030,104100,412053060,18300,18300,18300,18300,0
20231030,104000,412053060,18300,18280,18310,18280,274
20231030,103900,407039640,18270,18270,18270,18270,11
20231030,103800,406838670,18270,18270,18270,18270,2
20231030,103700,406802130,18270,18270,18270,18270,2
20231030,103600,406765590,18280,18280,18280,18280,35
20231030,103500,406125790,18280,18280,18280,18280,0
20231030,103400,406125790,18280,18280,18280,18280,1
20231030,103300,406107510,18300,18300,18300,18300,161
20231030,103200,403161210,18300,18270,18300,18270,129
20231030,103100,400801750,18270,18170,18270,18170,935
20231030,103000,383756590,18180,18170,18180,18170,89
20231030,102900,382138700,18170,18160,18170,18160,59
20231030,102800,381066930,18150,18120,18150,18120,76
20231030,102700,379689280,18120,18130,18130,18120,7
20231030,102600,379562430,18120,18120,18120,18120,2
20231030,102500,379526190,18120,18110,18120,18110,100
20231030,102400,377714890,18130,18120,18130,18120,15
20231030,102300,377442950,18100,18120,18120,18100,70
20231030,102200,376175600,18090,18090,18090,18090,0
20231030,102100,376175600,18090,18150,18150,18090,128
20231030,102000,373855600,18110,18100,18110,18100,56
20231030,101900,372841860,18090,18090,18090,18090,20
20231030,101800,372480060,18090,18110,18120,18090,148
20231030,101700,369801720,18110,18110,18110,18110,1
20231030,101600,369783610,18110,18100,18110,18080,72
20231030,101500,368481070,18100,18130,18130,18100,88
20231030,101400,366886260,18140,18140,18140,18140,1
20231030,101300,366868120,18140,18140,18140,18140,1
20231030,101200,366849980,18160,18140,18160,18130,100
20231030,101100,365035030,18140,18140,18140,18140,33
20231030,101000,364436410,18140,18130,18140,18130,277
20231030,100900,359414220,18120,18120,18120,18120,23
20231030,100800,358997460,18100,18090,18120,18090,219
20231030,100700,355034390,18130,18130,18130,18130,3
20231030,100600,354980000,18150,18120,18150,18120,106
20231030,100500,353057150,18110,18120,18120,18080,177
20231030,100400,349853930,18130,18120,18130,18120,20
20231030,100300,349491520,18130,18130,18130,18130,0
20231030,100200,349491520,18130,18130,18130,18130,3
20231030,100100,349437130,18140,18100,18140,18100,222
20231030,100000,345418810,18100,18140,18140,18080,1023
20231030,095900,326906210,18140,18140,18140,18140,8
20231030,095800,326761090,18170,18190,18190,18170,100
20231030,095700,324943130,18190,18190,18190,18190,31
20231030,095600,324379240,18190,18160,18190,18140,399
20231030,095500,317132220,18170,18170,18170,18170,32
20231030,095400,316550780,18170,18170,18170,18170,0
20231030,095300,316550780,18170,18180,18180,18170,40
20231030,095200,315823660,18180,18180,18180,18180,73
20231030,095100,314496520,18180,18150,18180,18150,188
20231030,095000,311082420,18140,18100,18140,18100,398
20231030,094900,303869930,18100,18100,18100,18100,0
20231030,094800,303869930,18100,18040,18100,18040,616
20231030,094700,292753870,18030,18030,18030,18030,126
20231030,094600,290482090,18030,18030,18030,18030,81
20231030,094500,289021660,18040,18090,18090,18040,156
20231030,094400,286204690,18090,18070,18090,18070,66
20231030,094300,285011600,18080,18070,18080,18070,51
20231030,094200,284089810,18070,18100,18100,18070,123
20231030,094100,281867170,18110,18110,18110,18110,0
20231030,094000,281867170,18110,18110,18110,18110,85
20231030,093900,280327820,18070,18070,18070,18070,20
20231030,093800,279966420,18110,18030,18110,18030,430
20231030,093700,272205910,18030,18060,18060,18030,222
20231030,093600,268199200,18060,18080,18080,18060,224
20231030,093500,264150790,18080,18080,18080,18080,19
20231030,093400,263807270,18100,18110,18170,18100,911
20231030,093300,247316580,18080,18160,18160,18080,1111
20231030,093200,227212410,18170,18170,18170,18170,40
20231030,093100,226485610,18170,18170,18170,18160,108
20231030,093000,224524260,18160,18130,18170,18130,158
20231030,092900,221656100,18130,18140,18140,18130,34
20231030,092800,221039640,18140,18080,18140,18080,31
20231030,092700,220478520,18080,18120,18120,18080,309
20231030,092600,214880760,18120,18170,18170,18120,39
20231030,092500,214173730,18170,18150,18170,18140,119
20231030,092400,212012560,18140,18200,18200,18080,225
20231030,092300,207928260,18200,18210,18210,18200,2
20231030,092200,207891850,18200,18190,18200,18190,261
20231030,092100,203142470,18190,18190,18190,18190,34
20231030,092000,202524010,18190,18110,18190,18110,413
20231030,091900,195027340,18080,18080,18090,18080,70
20231030,091800,193761730,18120,18090,18160,18090,266
20231030,091700,188944060,18070,18060,18090,18060,45
20231030,091600,188131080,18060,18050,18060,18050,29
20231030,091500,187607580,18050,18060,18060,18050,125
20231030,091400,185350140,18060,18050,18080,18050,79
20231030,091300,183922560,18020,18000,18020,17990,241
20231030,091200,179582530,18000,17950,18000,17950,486
20231030,091100,170857800,17950,17970,17970,17950,154
20231030,091000,168093260,17970,17960,17980,17940,341
20231030,090900,161969130,17970,18000,18010,17970,551
20231030,090800,152055120,18000,18040,18040,18000,112
20231030,090700,150037100,18020,18050,18050,17980,572
20231030,090600,139732750,18050,18090,18090,18050,31
20231030,090500,139172510,18090,18020,18090,18020,83
20231030,090400,137675180,18000,18100,18100,18000,224
20231030,090300,133628170,18180,18190,18190,18110,61
20231030,090200,132522440,18190,18150,18210,18150,253
20231030,090100,127925290,18150,18060,18160,18060,338
20231030,090000,121812150,18070,17950,18230,17950,6780