KissMeData/048430/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192900,146263870,7670,7670,7670,7670,703
20231030,192800,146263870,7670,7670,7670,7670,0
20231030,192700,146263870,7670,7670,7670,7670,0
20231030,192600,146263870,7670,7670,7670,7670,0
20231030,192500,146263870,7670,7670,7670,7670,0
20231030,192400,146263870,7670,7670,7670,7670,0
20231030,192300,146263870,7670,7670,7670,7670,0
20231030,192200,146263870,7670,7670,7670,7670,0
20231030,192100,146263870,7670,7670,7670,7670,0
20231030,192000,146263870,7670,7670,7670,7670,0
20231030,191900,146263870,7670,7670,7670,7670,0
20231030,191800,146263870,7670,7670,7670,7670,0
20231030,191700,146263870,7670,7670,7670,7670,0
20231030,191600,146263870,7670,7670,7670,7670,0
20231030,191500,146263870,7670,7670,7670,7670,0
20231030,191400,146263870,7670,7670,7670,7670,0
20231030,191300,146263870,7670,7670,7670,7670,0
20231030,191200,146263870,7670,7670,7670,7670,0
20231030,191100,146263870,7670,7670,7670,7670,0
20231030,191000,146263870,7670,7670,7670,7670,0
20231030,190900,146263870,7670,7670,7670,7670,0
20231030,190800,146263870,7670,7670,7670,7670,0
20231030,190700,146263870,7670,7670,7670,7670,0
20231030,190600,146263870,7670,7670,7670,7670,0
20231030,190500,146263870,7670,7670,7670,7670,0
20231030,190400,146263870,7670,7670,7670,7670,0
20231030,190300,146263870,7670,7670,7670,7670,0
20231030,190200,146263870,7670,7670,7670,7670,0
20231030,190100,146263870,7670,7670,7670,7670,0
20231030,190000,146263870,7670,7670,7670,7670,0
20231030,185900,146263870,7670,7670,7670,7670,703
20231030,185800,146263870,7670,7670,7670,7670,0
20231030,185700,146263870,7670,7670,7670,7670,0
20231030,185600,146263870,7670,7670,7670,7670,0
20231030,185500,146263870,7670,7670,7670,7670,0
20231030,185400,146263870,7670,7670,7670,7670,0
20231030,185300,146263870,7670,7670,7670,7670,0
20231030,185200,146263870,7670,7670,7670,7670,0
20231030,185100,146263870,7670,7670,7670,7670,0
20231030,185000,146263870,7670,7670,7670,7670,0
20231030,184900,146263870,7670,7670,7670,7670,0
20231030,184800,146263870,7670,7670,7670,7670,0
20231030,184700,146263870,7670,7670,7670,7670,0
20231030,184600,146263870,7670,7670,7670,7670,0
20231030,184500,146263870,7670,7670,7670,7670,0
20231030,184400,146263870,7670,7670,7670,7670,0
20231030,184300,146263870,7670,7670,7670,7670,0
20231030,184200,146263870,7670,7670,7670,7670,0
20231030,184100,146263870,7670,7670,7670,7670,0
20231030,184000,146263870,7670,7670,7670,7670,0
20231030,183900,146263870,7670,7670,7670,7670,0
20231030,183800,146263870,7670,7670,7670,7670,0
20231030,183700,146263870,7670,7670,7670,7670,0
20231030,183600,146263870,7670,7670,7670,7670,0
20231030,183500,146263870,7670,7670,7670,7670,0
20231030,183400,146263870,7670,7670,7670,7670,0
20231030,183300,146263870,7670,7670,7670,7670,0
20231030,183200,146263870,7670,7670,7670,7670,0
20231030,183100,146263870,7670,7670,7670,7670,0
20231030,183000,146263870,7670,7670,7670,7670,0
20231030,182900,146263870,7670,7670,7670,7670,703
20231030,182800,146263870,7670,7670,7670,7670,0
20231030,182700,146263870,7670,7670,7670,7670,0
20231030,182600,146263870,7670,7670,7670,7670,0
20231030,182500,146263870,7670,7670,7670,7670,0
20231030,182400,146263870,7670,7670,7670,7670,0
20231030,182300,146263870,7670,7670,7670,7670,0
20231030,182200,146263870,7670,7670,7670,7670,0
20231030,182100,146263870,7670,7670,7670,7670,0
20231030,182000,146263870,7670,7670,7670,7670,0
20231030,181900,146263870,7670,7670,7670,7670,0
20231030,181800,146263870,7670,7670,7670,7670,0
20231030,181700,146263870,7670,7670,7670,7670,0
20231030,181600,146263870,7670,7670,7670,7670,0
20231030,181500,146263870,7670,7670,7670,7670,0
20231030,181400,146263870,7670,7670,7670,7670,0
20231030,181300,146263870,7670,7670,7670,7670,0
20231030,181200,146263870,7670,7670,7670,7670,0
20231030,181100,146263870,7670,7670,7670,7670,0
20231030,181000,146263870,7670,7670,7670,7670,0
20231030,180900,146263870,7670,7670,7670,7670,0
20231030,180800,146263870,7670,7670,7670,7670,0
20231030,180700,146263870,7670,7670,7670,7670,0
20231030,180600,146263870,7670,7670,7670,7670,0
20231030,180500,146263870,7670,7670,7670,7670,0
20231030,180400,146263870,7670,7670,7670,7670,0
20231030,180300,146263870,7670,7670,7670,7670,0
20231030,180200,146263870,7670,7670,7670,7670,0
20231030,180100,146263870,7670,7670,7670,7670,0
20231030,180000,146263870,7670,7670,7670,7670,0
20231030,175900,146263870,7670,7670,7670,7670,703
20231030,175800,146263870,7670,7670,7670,7670,0
20231030,175700,146263870,7670,7670,7670,7670,0
20231030,175600,146263870,7670,7670,7670,7670,0
20231030,175500,146263870,7670,7670,7670,7670,0
20231030,175400,146263870,7670,7670,7670,7670,0
20231030,175300,146263870,7670,7670,7670,7670,0
20231030,175200,146263870,7670,7670,7670,7670,0
20231030,175100,146263870,7670,7670,7670,7670,0
20231030,175000,146263870,7670,7670,7670,7670,0
20231030,174900,146263870,7670,7670,7670,7670,0
20231030,174800,146263870,7670,7670,7670,7670,0
20231030,174700,146263870,7670,7670,7670,7670,0
20231030,174600,146263870,7670,7670,7670,7670,0
20231030,174500,146263870,7670,7670,7670,7670,0
20231030,174400,146263870,7670,7670,7670,7670,0
20231030,174300,146263870,7670,7670,7670,7670,0
20231030,174200,146263870,7670,7670,7670,7670,0
20231030,174100,146263870,7670,7670,7670,7670,0
20231030,174000,146263870,7670,7670,7670,7670,0
20231030,173900,146263870,7670,7670,7670,7670,0
20231030,173800,146263870,7670,7670,7670,7670,0
20231030,173700,146263870,7670,7670,7670,7670,0
20231030,173600,146263870,7670,7670,7670,7670,0
20231030,173500,146263870,7670,7670,7670,7670,0
20231030,173400,146263870,7670,7670,7670,7670,0
20231030,173300,146263870,7670,7670,7670,7670,0
20231030,173200,146263870,7670,7670,7670,7670,0
20231030,173100,146263870,7670,7670,7670,7670,0
20231030,173000,146263870,7670,7670,7670,7670,0
20231030,172900,146263870,7670,7670,7670,7670,703
20231030,172800,146263870,7670,7670,7670,7670,0
20231030,172700,146263870,7670,7670,7670,7670,0
20231030,172600,146263870,7670,7670,7670,7670,0
20231030,172500,146263870,7670,7670,7670,7670,0
20231030,172400,146263870,7670,7670,7670,7670,0
20231030,172300,146263870,7670,7670,7670,7670,0
20231030,172200,146263870,7670,7670,7670,7670,0
20231030,172100,146263870,7670,7670,7670,7670,0
20231030,172000,146263870,7670,7670,7670,7670,0
20231030,171900,146263870,7670,7670,7670,7670,0
20231030,171800,146263870,7670,7670,7670,7670,0
20231030,171700,146263870,7670,7670,7670,7670,0
20231030,171600,146263870,7670,7670,7670,7670,0
20231030,171500,146263870,7670,7670,7670,7670,0
20231030,171400,146263870,7670,7670,7670,7670,0
20231030,171300,146263870,7670,7670,7670,7670,0
20231030,171200,146263870,7670,7670,7670,7670,0
20231030,171100,146263870,7670,7670,7670,7670,0
20231030,171000,146263870,7670,7670,7670,7670,0
20231030,170900,146263870,7670,7670,7670,7670,0
20231030,170800,146263870,7670,7670,7670,7670,0
20231030,170700,146263870,7670,7670,7670,7670,0
20231030,170600,146263870,7670,7670,7670,7670,0
20231030,170500,146263870,7670,7670,7670,7670,0
20231030,170400,146263870,7670,7670,7670,7670,0
20231030,170300,146263870,7670,7670,7670,7670,0
20231030,170200,146263870,7670,7670,7670,7670,0
20231030,170100,146263870,7670,7670,7670,7670,0
20231030,170000,146263870,7670,7670,7670,7670,0
20231030,165900,146263870,7670,7670,7670,7670,703
20231030,165800,146263870,7670,7670,7670,7670,0
20231030,165700,146263870,7670,7670,7670,7670,0
20231030,165600,146263870,7670,7670,7670,7670,0
20231030,165500,146263870,7670,7670,7670,7670,0
20231030,165400,146263870,7670,7670,7670,7670,0
20231030,165300,146263870,7670,7670,7670,7670,0
20231030,165200,146263870,7670,7670,7670,7670,0
20231030,165100,146263870,7670,7670,7670,7670,0
20231030,165000,146263870,7670,7670,7670,7670,0
20231030,164900,146263870,7670,7670,7670,7670,0
20231030,164800,146263870,7670,7670,7670,7670,0
20231030,164700,146263870,7670,7670,7670,7670,0
20231030,164600,146263870,7670,7670,7670,7670,0
20231030,164500,146263870,7670,7670,7670,7670,0
20231030,164400,146263870,7670,7670,7670,7670,0
20231030,164300,146263870,7670,7670,7670,7670,0
20231030,164200,146263870,7670,7670,7670,7670,0
20231030,164100,146263870,7670,7670,7670,7670,0
20231030,164000,146263870,7670,7670,7670,7670,0
20231030,163900,146263870,7670,7670,7670,7670,0
20231030,163800,146263870,7670,7670,7670,7670,0
20231030,163700,146263870,7670,7670,7670,7670,0
20231030,163600,146263870,7670,7670,7670,7670,0
20231030,163500,146263870,7670,7670,7670,7670,0
20231030,163400,146263870,7670,7670,7670,7670,0
20231030,163300,146263870,7670,7670,7670,7670,0
20231030,163200,146263870,7670,7670,7670,7670,0
20231030,163100,146263870,7670,7670,7670,7670,0
20231030,163000,146263870,7670,7670,7670,7670,0
20231030,162900,146263870,7670,7670,7670,7670,703
20231030,162800,146263870,7670,7670,7670,7670,0
20231030,162700,146263870,7670,7670,7670,7670,0
20231030,162600,146263870,7670,7670,7670,7670,0
20231030,162500,146263870,7670,7670,7670,7670,0
20231030,162400,146263870,7670,7670,7670,7670,0
20231030,162300,146263870,7670,7670,7670,7670,0
20231030,162200,146263870,7670,7670,7670,7670,0
20231030,162100,146263870,7670,7670,7670,7670,0
20231030,162000,146263870,7670,7670,7670,7670,0
20231030,161900,146263870,7670,7670,7670,7670,0
20231030,161800,146263870,7670,7670,7670,7670,0
20231030,161700,146263870,7670,7670,7670,7670,0
20231030,161600,146263870,7670,7670,7670,7670,0
20231030,161500,146263870,7670,7670,7670,7670,0
20231030,161400,146263870,7670,7670,7670,7670,0
20231030,161300,146263870,7670,7670,7670,7670,0
20231030,161200,146263870,7670,7670,7670,7670,0
20231030,161100,146263870,7670,7670,7670,7670,0
20231030,161000,146263870,7670,7670,7670,7670,0
20231030,160900,146263870,7670,7670,7670,7670,0
20231030,160800,146263870,7670,7670,7670,7670,0
20231030,160700,146263870,7670,7670,7670,7670,0
20231030,160600,146263870,7670,7670,7670,7670,0
20231030,160500,146263870,7670,7670,7670,7670,0
20231030,160400,146263870,7670,7670,7670,7670,0
20231030,160300,146263870,7670,7670,7670,7670,0
20231030,160200,146263870,7670,7670,7670,7670,0
20231030,160100,146263870,7670,7670,7670,7670,0
20231030,160000,146263870,7670,7670,7670,7670,0
20231030,155900,146263870,7670,7670,7670,7670,703
20231030,155800,146263870,7670,7670,7670,7670,0
20231030,155700,146263870,7670,7670,7670,7670,0
20231030,155600,146263870,7670,7670,7670,7670,0
20231030,155500,146263870,7670,7670,7670,7670,0
20231030,155400,146263870,7670,7670,7670,7670,0
20231030,155300,146263870,7670,7670,7670,7670,0
20231030,155200,146263870,7670,7670,7670,7670,0
20231030,155100,146263870,7670,7670,7670,7670,0
20231030,155000,146263870,7670,7670,7670,7670,0
20231030,154900,146263870,7670,7670,7670,7670,0
20231030,154800,146263870,7670,7670,7670,7670,0
20231030,154700,146263870,7670,7670,7670,7670,0
20231030,154600,146263870,7670,7670,7670,7670,0
20231030,154500,146263870,7670,7670,7670,7670,0
20231030,154400,146263870,7670,7670,7670,7670,0
20231030,154300,146263870,7670,7670,7670,7670,0
20231030,154200,146263870,7670,7670,7670,7670,0
20231030,154100,146263870,7670,7670,7670,7670,0
20231030,154000,146263870,7670,7670,7670,7670,0
20231030,153900,146263870,7670,7670,7670,7670,0
20231030,153800,146263870,7670,7670,7670,7670,0
20231030,153700,146263870,7670,7670,7670,7670,0
20231030,153600,146263870,7670,7670,7670,7670,0
20231030,153500,146263870,7670,7670,7670,7670,0
20231030,153400,146263870,7670,7670,7670,7670,0
20231030,153300,146263870,7670,7670,7670,7670,0
20231030,153200,146263870,7670,7670,7670,7670,0
20231030,153100,146263870,7670,7670,7670,7670,0
20231030,153000,146263870,7670,7670,7670,7670,703
20231030,152900,140871860,7680,7680,7680,7680,0
20231030,152800,140871860,7680,7680,7680,7680,0
20231030,152700,140871860,7680,7680,7680,7680,0
20231030,152600,140871860,7680,7680,7680,7680,0
20231030,152500,140871860,7680,7680,7680,7680,0
20231030,152400,140871860,7680,7680,7680,7680,0
20231030,152300,140871860,7680,7680,7680,7680,0
20231030,152200,140871860,7680,7680,7680,7680,0
20231030,152100,140871860,7680,7680,7680,7680,0
20231030,152000,140871860,7680,7680,7680,7680,0
20231030,151900,140871860,7680,7680,7680,7680,26
20231030,151800,140672180,7660,7660,7660,7660,0
20231030,151700,140672180,7660,7660,7660,7660,13
20231030,151600,140572600,7650,7650,7650,7650,51
20231030,151500,140182450,7650,7650,7650,7650,0
20231030,151400,140182450,7650,7650,7650,7650,300
20231030,151300,137887450,7640,7640,7640,7640,0
20231030,151200,137887450,7640,7640,7640,7640,1
20231030,151100,137879810,7640,7640,7640,7640,39
20231030,151000,137581850,7630,7630,7630,7630,0
20231030,150900,137581850,7630,7630,7630,7630,2
20231030,150800,137566590,7630,7630,7630,7630,0
20231030,150700,137566590,7630,7630,7630,7630,0
20231030,150600,137566590,7630,7630,7630,7630,90
20231030,150500,136879890,7630,7630,7630,7630,2
20231030,150400,136864630,7620,7620,7620,7620,0
20231030,150300,136864630,7620,7620,7620,7620,5
20231030,150200,136826530,7620,7620,7620,7620,20
20231030,150100,136674130,7620,7620,7620,7620,0
20231030,150000,136674130,7620,7620,7620,7620,3
20231030,145900,136651270,7620,7620,7620,7620,94
20231030,145800,135934990,7620,7620,7620,7620,1
20231030,145700,135927370,7610,7630,7630,7610,419
20231030,145600,132736270,7650,7650,7650,7650,0
20231030,145500,132736270,7650,7650,7650,7650,0
20231030,145400,132736270,7650,7650,7650,7650,51
20231030,145300,132346120,7650,7640,7650,7640,58
20231030,145200,131902500,7640,7650,7650,7640,52
20231030,145100,131504720,7650,7650,7650,7650,40
20231030,145000,131198720,7660,7660,7660,7660,0
20231030,144900,131198720,7660,7660,7660,7660,0
20231030,144800,131198720,7660,7660,7660,7660,0
20231030,144700,131198720,7660,7660,7660,7660,0
20231030,144600,131198720,7660,7660,7660,7660,1
20231030,144500,131191060,7640,7610,7640,7610,48
20231030,144400,130824880,7640,7640,7640,7640,0
20231030,144300,130824880,7640,7640,7640,7640,31
20231030,144200,130588040,7610,7610,7610,7610,12
20231030,144100,130496720,7620,7620,7620,7620,1
20231030,144000,130489100,7660,7640,7660,7640,63
20231030,143900,130007180,7640,7610,7640,7600,391
20231030,143800,127033860,7610,7610,7610,7610,0
20231030,143700,127033860,7610,7610,7610,7610,19
20231030,143600,126889270,7620,7620,7620,7620,1
20231030,143500,126881650,7630,7630,7630,7630,0
20231030,143400,126881650,7630,7630,7630,7630,0
20231030,143300,126881650,7630,7630,7630,7630,0
20231030,143200,126881650,7630,7630,7630,7630,0
20231030,143100,126881650,7630,7630,7630,7630,0
20231030,143000,126881650,7630,7630,7630,7630,0
20231030,142900,126881650,7630,7630,7630,7630,0
20231030,142800,126881650,7630,7630,7630,7630,0
20231030,142700,126881650,7630,7630,7630,7630,0
20231030,142600,126881650,7630,7630,7630,7630,0
20231030,142500,126881650,7630,7630,7630,7630,0
20231030,142400,126881650,7630,7630,7630,7630,0
20231030,142300,126881650,7630,7630,7630,7630,0
20231030,142200,126881650,7630,7630,7630,7630,0
20231030,142100,126881650,7630,7630,7630,7630,0
20231030,142000,126881650,7630,7630,7630,7630,0
20231030,141900,126881650,7630,7630,7630,7630,0
20231030,141800,126881650,7630,7630,7630,7630,0
20231030,141700,126881650,7630,7630,7630,7630,0
20231030,141600,126881650,7630,7630,7630,7630,3
20231030,141500,126858760,7630,7630,7630,7630,1
20231030,141400,126851130,7640,7640,7640,7640,1
20231030,141300,126843490,7640,7630,7640,7630,5
20231030,141200,126805300,7620,7620,7620,7620,0
20231030,141100,126805300,7620,7620,7620,7620,0
20231030,141000,126805300,7620,7630,7630,7620,12
20231030,140900,126713760,7630,7630,7630,7630,10
20231030,140800,126637460,7630,7630,7630,7630,0
20231030,140700,126637460,7630,7630,7630,7630,0
20231030,140600,126637460,7630,7630,7630,7630,0
20231030,140500,126637460,7630,7630,7630,7630,0
20231030,140400,126637460,7630,7630,7630,7630,1
20231030,140300,126629830,7610,7610,7610,7610,0
20231030,140200,126629830,7610,7610,7610,7610,0
20231030,140100,126629830,7610,7610,7610,7610,3
20231030,140000,126607000,7610,7610,7610,7610,0
20231030,135900,126607000,7610,7610,7610,7610,0
20231030,135800,126607000,7610,7610,7610,7610,0
20231030,135700,126607000,7610,7610,7610,7610,1
20231030,135600,126599390,7610,7610,7610,7610,2
20231030,135500,126584170,7600,7600,7600,7600,0
20231030,135400,126584170,7600,7600,7600,7600,0
20231030,135300,126584170,7600,7600,7600,7600,0
20231030,135200,126584170,7600,7610,7610,7600,430
20231030,135100,123315650,7600,7610,7610,7600,13
20231030,135000,123216750,7610,7610,7610,7610,0
20231030,134900,123216750,7610,7610,7610,7610,0
20231030,134800,123216750,7610,7610,7610,7610,0
20231030,134700,123216750,7610,7610,7610,7610,0
20231030,134600,123216750,7610,7610,7610,7610,0
20231030,134500,123216750,7610,7610,7610,7610,0
20231030,134400,123216750,7610,7610,7610,7610,0
20231030,134300,123216750,7610,7610,7610,7610,0
20231030,134200,123216750,7610,7610,7610,7610,0
20231030,134100,123216750,7610,7610,7610,7610,0
20231030,134000,123216750,7610,7610,7610,7610,0
20231030,133900,123216750,7610,7630,7630,7610,25
20231030,133800,123026080,7650,7650,7650,7650,0
20231030,133700,123026080,7650,7650,7650,7650,0
20231030,133600,123026080,7650,7650,7650,7650,0
20231030,133500,123026080,7650,7650,7650,7650,0
20231030,133400,123026080,7650,7650,7650,7650,0
20231030,133300,123026080,7650,7650,7650,7650,1117
20231030,133200,114481030,7680,7680,7680,7680,0
20231030,133100,114481030,7680,7680,7680,7680,0
20231030,133000,114481030,7680,7680,7680,7680,0
20231030,132900,114481030,7680,7680,7680,7680,0
20231030,132800,114481030,7680,7680,7680,7680,0
20231030,132700,114481030,7680,7680,7680,7680,0
20231030,132600,114481030,7680,7680,7680,7680,0
20231030,132500,114481030,7680,7680,7680,7680,0
20231030,132400,114481030,7680,7680,7680,7680,0
20231030,132300,114481030,7680,7680,7680,7680,0
20231030,132200,114481030,7680,7680,7680,7680,87
20231030,132100,113812870,7680,7680,7680,7680,39
20231030,132000,113513350,7650,7650,7650,7650,0
20231030,131900,113513350,7650,7650,7650,7650,0
20231030,131800,113513350,7650,7650,7650,7650,50
20231030,131700,113130850,7690,7690,7690,7690,0
20231030,131600,113130850,7690,7690,7690,7690,0
20231030,131500,113130850,7690,7690,7690,7690,0
20231030,131400,113130850,7690,7690,7690,7690,1
20231030,131300,113123160,7690,7690,7690,7690,0
20231030,131200,113123160,7690,7690,7690,7690,0
20231030,131100,113123160,7690,7690,7690,7690,0
20231030,131000,113123160,7690,7690,7690,7690,1
20231030,130900,113115470,7650,7650,7650,7650,31
20231030,130800,112878320,7650,7650,7650,7650,0
20231030,130700,112878320,7650,7650,7650,7650,0
20231030,130600,112878320,7650,7650,7650,7650,0
20231030,130500,112878320,7650,7650,7650,7650,0
20231030,130400,112878320,7650,7650,7650,7650,0
20231030,130300,112878320,7650,7650,7650,7650,0
20231030,130200,112878320,7650,7650,7650,7650,0
20231030,130100,112878320,7650,7650,7650,7650,0
20231030,130000,112878320,7650,7650,7650,7650,0
20231030,125900,112878320,7650,7650,7650,7650,0
20231030,125800,112878320,7650,7650,7650,7650,0
20231030,125700,112878320,7650,7650,7650,7650,0
20231030,125600,112878320,7650,7650,7650,7650,0
20231030,125500,112878320,7650,7650,7650,7650,0
20231030,125400,112878320,7650,7650,7650,7650,0
20231030,125300,112878320,7650,7650,7650,7650,40
20231030,125200,112572320,7700,7700,7700,7700,0
20231030,125100,112572320,7700,7700,7700,7700,0
20231030,125000,112572320,7700,7700,7700,7700,0
20231030,124900,112572320,7700,7700,7700,7700,0
20231030,124800,112572320,7700,7700,7700,7700,0
20231030,124700,112572320,7700,7700,7700,7700,0
20231030,124600,112572320,7700,7700,7700,7700,0
20231030,124500,112572320,7700,7700,7700,7700,1
20231030,124400,112564620,7700,7690,7710,7640,502
20231030,124300,108699530,7690,7690,7690,7690,0
20231030,124200,108699530,7690,7690,7690,7690,0
20231030,124100,108699530,7690,7690,7690,7690,0
20231030,124000,108699530,7690,7690,7690,7690,1
20231030,123900,108691840,7660,7660,7660,7660,155
20231030,123800,107504540,7640,7640,7640,7640,0
20231030,123700,107504540,7640,7670,7670,7640,932
20231030,123600,100383540,7680,7680,7680,7680,0
20231030,123500,100383540,7680,7680,7680,7680,1
20231030,123400,100375860,7680,7660,7700,7660,286
20231030,123300,98184200,7660,7660,7660,7660,0
20231030,123200,98184200,7660,7640,7660,7640,436
20231030,123100,94849170,7640,7640,7640,7640,0
20231030,123000,94849170,7640,7640,7640,7640,2
20231030,122900,94833890,7610,7610,7610,7610,0
20231030,122800,94833890,7610,7610,7610,7610,0
20231030,122700,94833890,7610,7610,7610,7610,0
20231030,122600,94833890,7610,7610,7610,7610,0
20231030,122500,94833890,7610,7610,7610,7610,2
20231030,122400,94818670,7640,7640,7640,7640,93
20231030,122300,94108150,7640,7640,7640,7640,0
20231030,122200,94108150,7640,7640,7640,7640,0
20231030,122100,94108150,7640,7640,7640,7640,0
20231030,122000,94108150,7640,7640,7640,7640,1
20231030,121900,94100510,7630,7630,7630,7630,0
20231030,121800,94100510,7630,7630,7630,7630,0
20231030,121700,94100510,7630,7630,7630,7630,0
20231030,121600,94100510,7630,7630,7630,7630,0
20231030,121500,94100510,7630,7630,7630,7630,0
20231030,121400,94100510,7630,7630,7630,7630,0
20231030,121300,94100510,7630,7630,7630,7630,0
20231030,121200,94100510,7630,7630,7630,7630,1
20231030,121100,94092880,7630,7630,7630,7630,0
20231030,121000,94092880,7630,7610,7630,7610,2
20231030,120900,94077640,7630,7630,7630,7630,0
20231030,120800,94077640,7630,7630,7630,7630,0
20231030,120700,94077640,7630,7610,7630,7610,100
20231030,120600,93316620,7610,7610,7610,7610,0
20231030,120500,93316620,7610,7610,7610,7610,0
20231030,120400,93316620,7610,7610,7610,7610,0
20231030,120300,93316620,7610,7610,7610,7610,0
20231030,120200,93316620,7610,7610,7610,7610,0
20231030,120100,93316620,7610,7610,7610,7610,0
20231030,120000,93316620,7610,7610,7610,7610,1
20231030,115900,93309010,7610,7590,7610,7590,421
20231030,115800,90113600,7570,7590,7590,7570,1000
20231030,115700,82534850,7590,7590,7590,7590,0
20231030,115600,82534850,7590,7590,7590,7590,0
20231030,115500,82534850,7590,7590,7590,7590,0
20231030,115400,82534850,7590,7600,7600,7590,55
20231030,115300,82116890,7610,7610,7610,7610,0
20231030,115200,82116890,7610,7610,7610,7610,0
20231030,115100,82116890,7610,7610,7610,7610,0
20231030,115000,82116890,7610,7610,7610,7610,2
20231030,114900,82101670,7610,7610,7610,7610,0
20231030,114800,82101670,7610,7610,7610,7610,0
20231030,114700,82101670,7610,7610,7610,7610,0
20231030,114600,82101670,7610,7610,7610,7610,0
20231030,114500,82101670,7610,7610,7610,7610,0
20231030,114400,82101670,7610,7610,7610,7610,0
20231030,114300,82101670,7610,7610,7610,7610,0
20231030,114200,82101670,7610,7610,7610,7610,6
20231030,114100,82056010,7610,7610,7610,7610,0
20231030,114000,82056010,7610,7610,7610,7610,0
20231030,113900,82056010,7610,7610,7610,7610,160
20231030,113800,80838410,7610,7610,7610,7610,0
20231030,113700,80838410,7610,7610,7610,7610,0
20231030,113600,80838410,7610,7610,7610,7610,0
20231030,113500,80838410,7610,7610,7610,7610,0
20231030,113400,80838410,7610,7610,7610,7610,0
20231030,113300,80838410,7610,7610,7610,7610,0
20231030,113200,80838410,7610,7610,7610,7610,20
20231030,113100,80686210,7610,7610,7610,7610,0
20231030,113000,80686210,7610,7610,7610,7610,0
20231030,112900,80686210,7610,7610,7610,7610,0
20231030,112800,80686210,7610,7610,7610,7610,0
20231030,112700,80686210,7610,7610,7610,7610,0
20231030,112600,80686210,7610,7610,7610,7610,0
20231030,112500,80686210,7610,7610,7610,7610,0
20231030,112400,80686210,7610,7610,7610,7610,29
20231030,112300,80465520,7640,7640,7640,7640,0
20231030,112200,80465520,7640,7640,7640,7640,0
20231030,112100,80465520,7640,7640,7640,7640,0
20231030,112000,80465520,7640,7640,7640,7640,0
20231030,111900,80465520,7640,7640,7640,7640,0
20231030,111800,80465520,7640,7620,7640,7610,17
20231030,111700,80336020,7650,7650,7650,7650,0
20231030,111600,80336020,7650,7650,7650,7650,0
20231030,111500,80336020,7650,7650,7650,7650,20
20231030,111400,80183020,7640,7640,7640,7640,0
20231030,111300,80183020,7640,7640,7640,7640,0
20231030,111200,80183020,7640,7640,7640,7640,0
20231030,111100,80183020,7640,7640,7640,7640,53
20231030,111000,79778100,7660,7660,7660,7660,2
20231030,110900,79762780,7660,7660,7660,7660,0
20231030,110800,79762780,7660,7660,7660,7660,0
20231030,110700,79762780,7660,7640,7660,7640,8
20231030,110600,79701640,7660,7660,7660,7660,0
20231030,110500,79701640,7660,7660,7660,7660,0
20231030,110400,79701640,7660,7660,7660,7660,0
20231030,110300,79701640,7660,7660,7660,7660,0
20231030,110200,79701640,7660,7660,7660,7660,0
20231030,110100,79701640,7660,7660,7660,7660,0
20231030,110000,79701640,7660,7640,7660,7640,41
20231030,105900,79388380,7640,7640,7640,7640,8
20231030,105800,79327260,7640,7640,7640,7640,0
20231030,105700,79327260,7640,7640,7640,7640,0
20231030,105600,79327260,7640,7640,7640,7640,0
20231030,105500,79327260,7640,7620,7640,7620,3
20231030,105400,79304380,7620,7630,7630,7620,236
20231030,105300,77506020,7630,7640,7640,7630,429
20231030,105200,74228520,7630,7630,7630,7630,540
20231030,105100,70108320,7630,7620,7630,7620,49
20231030,105000,69734730,7600,7600,7600,7600,0
20231030,104900,69734730,7600,7600,7600,7600,0
20231030,104800,69734730,7600,7600,7600,7600,0
20231030,104700,69734730,7600,7600,7600,7600,116
20231030,104600,68853130,7600,7600,7600,7600,0
20231030,104500,68853130,7600,7600,7600,7600,0
20231030,104400,68853130,7600,7600,7600,7600,1
20231030,104300,68845530,7600,7600,7600,7600,0
20231030,104200,68845530,7600,7600,7600,7600,70
20231030,104100,68313530,7600,7600,7600,7600,1
20231030,104000,68305930,7590,7590,7590,7590,0
20231030,103900,68305930,7590,7590,7590,7590,18
20231030,103800,68169310,7630,7630,7630,7630,0
20231030,103700,68169310,7630,7620,7630,7620,2
20231030,103600,68154060,7590,7590,7590,7590,0
20231030,103500,68154060,7590,7630,7630,7590,2
20231030,103400,68138840,7600,7600,7600,7600,19
20231030,103300,67994440,7630,7630,7630,7630,0
20231030,103200,67994440,7630,7610,7630,7610,2
20231030,103100,67979200,7590,7590,7590,7570,583
20231030,103000,63562200,7580,7580,7580,7580,0
20231030,102900,63562200,7580,7580,7580,7580,0
20231030,102800,63562200,7580,7580,7580,7580,0
20231030,102700,63562200,7580,7580,7580,7580,2
20231030,102600,63547040,7580,7580,7580,7580,0
20231030,102500,63547040,7580,7580,7580,7580,1
20231030,102400,63539460,7560,7560,7560,7560,0
20231030,102300,63539460,7560,7560,7560,7560,0
20231030,102200,63539460,7560,7560,7560,7560,0
20231030,102100,63539460,7560,7590,7590,7560,2
20231030,102000,63524310,7570,7570,7570,7570,0
20231030,101900,63524310,7570,7570,7570,7570,0
20231030,101800,63524310,7570,7570,7570,7570,9
20231030,101700,63456180,7630,7630,7630,7630,0
20231030,101600,63456180,7630,7560,7630,7560,345
20231030,101500,60847910,7570,7610,7610,7570,209
20231030,101400,59261650,7630,7630,7630,7630,0
20231030,101300,59261650,7630,7630,7630,7610,4
20231030,101200,59231150,7610,7610,7610,7610,1
20231030,101100,59223540,7630,7600,7630,7600,50
20231030,101000,58843280,7600,7600,7600,7600,0
20231030,100900,58843280,7600,7600,7600,7600,0
20231030,100800,58843280,7600,7600,7600,7600,1
20231030,100700,58835680,7590,7600,7600,7590,181
20231030,100600,57460110,7590,7590,7590,7590,0
20231030,100500,57460110,7590,7590,7590,7590,0
20231030,100400,57460110,7590,7590,7590,7590,6
20231030,100300,57414570,7600,7600,7600,7600,0
20231030,100200,57414570,7600,7600,7600,7600,1
20231030,100100,57406970,7600,7610,7610,7600,26
20231030,100000,57209210,7610,7610,7610,7610,0
20231030,095900,57209210,7610,7610,7610,7610,0
20231030,095800,57209210,7610,7610,7610,7610,1
20231030,095700,57201600,7630,7630,7630,7630,0
20231030,095600,57201600,7630,7630,7630,7630,3
20231030,095500,57178710,7590,7620,7620,7590,5
20231030,095400,57140670,7590,7590,7590,7590,1
20231030,095300,57133080,7620,7610,7620,7610,14
20231030,095200,57026430,7590,7590,7590,7590,80
20231030,095100,56419230,7620,7620,7620,7620,0
20231030,095000,56419230,7620,7590,7620,7590,27
20231030,094900,56213640,7610,7610,7610,7610,0
20231030,094800,56213640,7610,7570,7610,7550,143
20231030,094700,55132300,7610,7560,7610,7560,178
20231030,094600,53784810,7550,7550,7550,7550,7
20231030,094500,53731960,7550,7550,7550,7550,200
20231030,094400,52221960,7570,7570,7570,7570,1
20231030,094300,52214390,7550,7550,7550,7550,0
20231030,094200,52214390,7550,7550,7550,7550,635
20231030,094100,47420140,7550,7550,7550,7550,53
20231030,094000,47019990,7550,7540,7550,7540,5
20231030,093900,46982270,7550,7550,7550,7550,5
20231030,093800,46944520,7550,7550,7550,7550,7
20231030,093700,46891670,7550,7550,7550,7550,0
20231030,093600,46891670,7550,7550,7550,7550,4
20231030,093500,46861470,7550,7560,7560,7530,65
20231030,093400,46371470,7560,7560,7560,7560,58
20231030,093300,45932990,7560,7570,7570,7560,23
20231030,093200,45759100,7560,7560,7560,7560,12
20231030,093100,45668380,7560,7560,7560,7560,4
20231030,093000,45638140,7560,7550,7560,7550,429
20231030,092900,42399180,7520,7520,7520,7520,0
20231030,092800,42399180,7520,7520,7520,7520,0
20231030,092700,42399180,7520,7520,7520,7520,0
20231030,092600,42399180,7520,7520,7520,7520,1
20231030,092500,42391660,7520,7520,7520,7520,20
20231030,092400,42241260,7560,7560,7560,7560,60
20231030,092300,41787660,7570,7570,7570,7570,0
20231030,092200,41787660,7570,7570,7570,7570,0
20231030,092100,41787660,7570,7570,7570,7570,2
20231030,092000,41772520,7570,7530,7570,7530,257
20231030,091900,39837270,7570,7560,7570,7560,6
20231030,091800,39791860,7550,7510,7550,7510,202
20231030,091700,38272960,7470,7470,7470,7470,520
20231030,091600,34388560,7470,7520,7520,7470,4
20231030,091500,34358530,7520,7470,7520,7450,10
20231030,091400,34283450,7470,7440,7470,7440,12
20231030,091300,34193850,7450,7450,7450,7440,116
20231030,091200,33329670,7450,7450,7470,7440,281
20231030,091100,31236270,7480,7520,7520,7480,1253
20231030,091000,21856320,7500,7500,7500,7500,20
20231030,090900,21706320,7500,7540,7540,7500,368
20231030,090800,18943830,7550,7550,7550,7510,155
20231030,090700,17775760,7550,7550,7550,7550,0
20231030,090600,17775760,7550,7590,7590,7550,487
20231030,090500,14092790,7590,7590,7590,7590,1
20231030,090400,14085200,7570,7570,7570,7570,380
20231030,090300,11208600,7590,7590,7590,7590,60
20231030,090200,10753200,7570,7570,7570,7570,2
20231030,090100,10738060,7630,7630,7630,7630,5
20231030,090000,10699910,7640,7570,7640,7570,1413