KissMeData/044340/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192600,61930780,9120,9120,9120,9120,427
20231030,192500,61930780,9120,9120,9120,9120,0
20231030,192400,61930780,9120,9120,9120,9120,0
20231030,192300,61930780,9120,9120,9120,9120,0
20231030,192200,61930780,9120,9120,9120,9120,0
20231030,192100,61930780,9120,9120,9120,9120,0
20231030,192000,61930780,9120,9120,9120,9120,0
20231030,191900,61930780,9120,9120,9120,9120,0
20231030,191800,61930780,9120,9120,9120,9120,0
20231030,191700,61930780,9120,9120,9120,9120,0
20231030,191600,61930780,9120,9120,9120,9120,0
20231030,191500,61930780,9120,9120,9120,9120,0
20231030,191400,61930780,9120,9120,9120,9120,0
20231030,191300,61930780,9120,9120,9120,9120,0
20231030,191200,61930780,9120,9120,9120,9120,0
20231030,191100,61930780,9120,9120,9120,9120,0
20231030,191000,61930780,9120,9120,9120,9120,0
20231030,190900,61930780,9120,9120,9120,9120,0
20231030,190800,61930780,9120,9120,9120,9120,0
20231030,190700,61930780,9120,9120,9120,9120,0
20231030,190600,61930780,9120,9120,9120,9120,0
20231030,190500,61930780,9120,9120,9120,9120,0
20231030,190400,61930780,9120,9120,9120,9120,0
20231030,190300,61930780,9120,9120,9120,9120,0
20231030,190200,61930780,9120,9120,9120,9120,0
20231030,190100,61930780,9120,9120,9120,9120,0
20231030,190000,61930780,9120,9120,9120,9120,0
20231030,185900,61930780,9120,9120,9120,9120,0
20231030,185800,61930780,9120,9120,9120,9120,0
20231030,185700,61930780,9120,9120,9120,9120,0
20231030,185600,61930780,9120,9120,9120,9120,427
20231030,185500,61930780,9120,9120,9120,9120,0
20231030,185400,61930780,9120,9120,9120,9120,0
20231030,185300,61930780,9120,9120,9120,9120,0
20231030,185200,61930780,9120,9120,9120,9120,0
20231030,185100,61930780,9120,9120,9120,9120,0
20231030,185000,61930780,9120,9120,9120,9120,0
20231030,184900,61930780,9120,9120,9120,9120,0
20231030,184800,61930780,9120,9120,9120,9120,0
20231030,184700,61930780,9120,9120,9120,9120,0
20231030,184600,61930780,9120,9120,9120,9120,0
20231030,184500,61930780,9120,9120,9120,9120,0
20231030,184400,61930780,9120,9120,9120,9120,0
20231030,184300,61930780,9120,9120,9120,9120,0
20231030,184200,61930780,9120,9120,9120,9120,0
20231030,184100,61930780,9120,9120,9120,9120,0
20231030,184000,61930780,9120,9120,9120,9120,0
20231030,183900,61930780,9120,9120,9120,9120,0
20231030,183800,61930780,9120,9120,9120,9120,0
20231030,183700,61930780,9120,9120,9120,9120,0
20231030,183600,61930780,9120,9120,9120,9120,0
20231030,183500,61930780,9120,9120,9120,9120,0
20231030,183400,61930780,9120,9120,9120,9120,0
20231030,183300,61930780,9120,9120,9120,9120,0
20231030,183200,61930780,9120,9120,9120,9120,0
20231030,183100,61930780,9120,9120,9120,9120,0
20231030,183000,61930780,9120,9120,9120,9120,0
20231030,182900,61930780,9120,9120,9120,9120,0
20231030,182800,61930780,9120,9120,9120,9120,0
20231030,182700,61930780,9120,9120,9120,9120,0
20231030,182600,61930780,9120,9120,9120,9120,427
20231030,182500,61930780,9120,9120,9120,9120,0
20231030,182400,61930780,9120,9120,9120,9120,0
20231030,182300,61930780,9120,9120,9120,9120,0
20231030,182200,61930780,9120,9120,9120,9120,0
20231030,182100,61930780,9120,9120,9120,9120,0
20231030,182000,61930780,9120,9120,9120,9120,0
20231030,181900,61930780,9120,9120,9120,9120,0
20231030,181800,61930780,9120,9120,9120,9120,0
20231030,181700,61930780,9120,9120,9120,9120,0
20231030,181600,61930780,9120,9120,9120,9120,0
20231030,181500,61930780,9120,9120,9120,9120,0
20231030,181400,61930780,9120,9120,9120,9120,0
20231030,181300,61930780,9120,9120,9120,9120,0
20231030,181200,61930780,9120,9120,9120,9120,0
20231030,181100,61930780,9120,9120,9120,9120,0
20231030,181000,61930780,9120,9120,9120,9120,0
20231030,180900,61930780,9120,9120,9120,9120,0
20231030,180800,61930780,9120,9120,9120,9120,0
20231030,180700,61930780,9120,9120,9120,9120,0
20231030,180600,61930780,9120,9120,9120,9120,0
20231030,180500,61930780,9120,9120,9120,9120,0
20231030,180400,61930780,9120,9120,9120,9120,0
20231030,180300,61930780,9120,9120,9120,9120,0
20231030,180200,61930780,9120,9120,9120,9120,0
20231030,180100,61930780,9120,9120,9120,9120,0
20231030,180000,61930780,9120,9120,9120,9120,0
20231030,175900,61930780,9120,9120,9120,9120,0
20231030,175800,61930780,9120,9120,9120,9120,0
20231030,175700,61930780,9120,9120,9120,9120,0
20231030,175600,61930780,9120,9120,9120,9120,427
20231030,175500,61930780,9120,9120,9120,9120,0
20231030,175400,61930780,9120,9120,9120,9120,0
20231030,175300,61930780,9120,9120,9120,9120,0
20231030,175200,61930780,9120,9120,9120,9120,0
20231030,175100,61930780,9120,9120,9120,9120,0
20231030,175000,61930780,9120,9120,9120,9120,0
20231030,174900,61930780,9120,9120,9120,9120,0
20231030,174800,61930780,9120,9120,9120,9120,0
20231030,174700,61930780,9120,9120,9120,9120,0
20231030,174600,61930780,9120,9120,9120,9120,0
20231030,174500,61930780,9120,9120,9120,9120,0
20231030,174400,61930780,9120,9120,9120,9120,0
20231030,174300,61930780,9120,9120,9120,9120,0
20231030,174200,61930780,9120,9120,9120,9120,0
20231030,174100,61930780,9120,9120,9120,9120,0
20231030,174000,61930780,9120,9120,9120,9120,0
20231030,173900,61930780,9120,9120,9120,9120,0
20231030,173800,61930780,9120,9120,9120,9120,0
20231030,173700,61930780,9120,9120,9120,9120,0
20231030,173600,61930780,9120,9120,9120,9120,0
20231030,173500,61930780,9120,9120,9120,9120,0
20231030,173400,61930780,9120,9120,9120,9120,0
20231030,173300,61930780,9120,9120,9120,9120,0
20231030,173200,61930780,9120,9120,9120,9120,0
20231030,173100,61930780,9120,9120,9120,9120,0
20231030,173000,61930780,9120,9120,9120,9120,0
20231030,172900,61930780,9120,9120,9120,9120,0
20231030,172800,61930780,9120,9120,9120,9120,0
20231030,172700,61930780,9120,9120,9120,9120,0
20231030,172600,61930780,9120,9120,9120,9120,427
20231030,172500,61930780,9120,9120,9120,9120,0
20231030,172400,61930780,9120,9120,9120,9120,0
20231030,172300,61930780,9120,9120,9120,9120,0
20231030,172200,61930780,9120,9120,9120,9120,0
20231030,172100,61930780,9120,9120,9120,9120,0
20231030,172000,61930780,9120,9120,9120,9120,0
20231030,171900,61930780,9120,9120,9120,9120,0
20231030,171800,61930780,9120,9120,9120,9120,0
20231030,171700,61930780,9120,9120,9120,9120,0
20231030,171600,61930780,9120,9120,9120,9120,0
20231030,171500,61930780,9120,9120,9120,9120,0
20231030,171400,61930780,9120,9120,9120,9120,0
20231030,171300,61930780,9120,9120,9120,9120,0
20231030,171200,61930780,9120,9120,9120,9120,0
20231030,171100,61930780,9120,9120,9120,9120,0
20231030,171000,61930780,9120,9120,9120,9120,0
20231030,170900,61930780,9120,9120,9120,9120,0
20231030,170800,61930780,9120,9120,9120,9120,0
20231030,170700,61930780,9120,9120,9120,9120,0
20231030,170600,61930780,9120,9120,9120,9120,0
20231030,170500,61930780,9120,9120,9120,9120,0
20231030,170400,61930780,9120,9120,9120,9120,0
20231030,170300,61930780,9120,9120,9120,9120,0
20231030,170200,61930780,9120,9120,9120,9120,0
20231030,170100,61930780,9120,9120,9120,9120,0
20231030,170000,61930780,9120,9120,9120,9120,0
20231030,165900,61930780,9120,9120,9120,9120,0
20231030,165800,61930780,9120,9120,9120,9120,0
20231030,165700,61930780,9120,9120,9120,9120,0
20231030,165600,61930780,9120,9120,9120,9120,427
20231030,165500,61930780,9120,9120,9120,9120,0
20231030,165400,61930780,9120,9120,9120,9120,0
20231030,165300,61930780,9120,9120,9120,9120,0
20231030,165200,61930780,9120,9120,9120,9120,0
20231030,165100,61930780,9120,9120,9120,9120,0
20231030,165000,61930780,9120,9120,9120,9120,0
20231030,164900,61930780,9120,9120,9120,9120,0
20231030,164800,61930780,9120,9120,9120,9120,0
20231030,164700,61930780,9120,9120,9120,9120,0
20231030,164600,61930780,9120,9120,9120,9120,0
20231030,164500,61930780,9120,9120,9120,9120,0
20231030,164400,61930780,9120,9120,9120,9120,0
20231030,164300,61930780,9120,9120,9120,9120,0
20231030,164200,61930780,9120,9120,9120,9120,0
20231030,164100,61930780,9120,9120,9120,9120,0
20231030,164000,61930780,9120,9120,9120,9120,0
20231030,163900,61930780,9120,9120,9120,9120,0
20231030,163800,61930780,9120,9120,9120,9120,0
20231030,163700,61930780,9120,9120,9120,9120,0
20231030,163600,61930780,9120,9120,9120,9120,0
20231030,163500,61930780,9120,9120,9120,9120,0
20231030,163400,61930780,9120,9120,9120,9120,0
20231030,163300,61930780,9120,9120,9120,9120,0
20231030,163200,61930780,9120,9120,9120,9120,0
20231030,163100,61930780,9120,9120,9120,9120,0
20231030,163000,61930780,9120,9120,9120,9120,0
20231030,162900,61930780,9120,9120,9120,9120,0
20231030,162800,61930780,9120,9120,9120,9120,0
20231030,162700,61930780,9120,9120,9120,9120,0
20231030,162600,61930780,9120,9120,9120,9120,427
20231030,162500,61930780,9120,9120,9120,9120,0
20231030,162400,61930780,9120,9120,9120,9120,0
20231030,162300,61930780,9120,9120,9120,9120,0
20231030,162200,61930780,9120,9120,9120,9120,0
20231030,162100,61930780,9120,9120,9120,9120,0
20231030,162000,61930780,9120,9120,9120,9120,0
20231030,161900,61930780,9120,9120,9120,9120,0
20231030,161800,61930780,9120,9120,9120,9120,0
20231030,161700,61930780,9120,9120,9120,9120,0
20231030,161600,61930780,9120,9120,9120,9120,0
20231030,161500,61930780,9120,9120,9120,9120,0
20231030,161400,61930780,9120,9120,9120,9120,0
20231030,161300,61930780,9120,9120,9120,9120,0
20231030,161200,61930780,9120,9120,9120,9120,0
20231030,161100,61930780,9120,9120,9120,9120,0
20231030,161000,61930780,9120,9120,9120,9120,0
20231030,160900,61930780,9120,9120,9120,9120,0
20231030,160800,61930780,9120,9120,9120,9120,0
20231030,160700,61930780,9120,9120,9120,9120,0
20231030,160600,61930780,9120,9120,9120,9120,0
20231030,160500,61930780,9120,9120,9120,9120,0
20231030,160400,61930780,9120,9120,9120,9120,0
20231030,160300,61930780,9120,9120,9120,9120,0
20231030,160200,61930780,9120,9120,9120,9120,0
20231030,160100,61930780,9120,9120,9120,9120,0
20231030,160000,61930780,9120,9120,9120,9120,0
20231030,155900,61930780,9120,9120,9120,9120,0
20231030,155800,61930780,9120,9120,9120,9120,0
20231030,155700,61930780,9120,9120,9120,9120,0
20231030,155600,61930780,9120,9120,9120,9120,427
20231030,155500,61930780,9120,9120,9120,9120,0
20231030,155400,61930780,9120,9120,9120,9120,0
20231030,155300,61930780,9120,9120,9120,9120,0
20231030,155200,61930780,9120,9120,9120,9120,0
20231030,155100,61930780,9120,9120,9120,9120,0
20231030,155000,61930780,9120,9120,9120,9120,0
20231030,154900,61930780,9120,9120,9120,9120,0
20231030,154800,61930780,9120,9120,9120,9120,0
20231030,154700,61930780,9120,9120,9120,9120,0
20231030,154600,61930780,9120,9120,9120,9120,0
20231030,154500,61930780,9120,9120,9120,9120,0
20231030,154400,61930780,9120,9120,9120,9120,0
20231030,154300,61930780,9120,9120,9120,9120,0
20231030,154200,61930780,9120,9120,9120,9120,0
20231030,154100,61930780,9120,9120,9120,9120,0
20231030,154000,61930780,9120,9120,9120,9120,0
20231030,153900,61930780,9120,9120,9120,9120,0
20231030,153800,61930780,9120,9120,9120,9120,0
20231030,153700,61930780,9120,9120,9120,9120,0
20231030,153600,61930780,9120,9120,9120,9120,0
20231030,153500,61930780,9120,9120,9120,9120,0
20231030,153400,61930780,9120,9120,9120,9120,0
20231030,153300,61930780,9120,9120,9120,9120,0
20231030,153200,61930780,9120,9120,9120,9120,0
20231030,153100,61930780,9120,9120,9120,9120,0
20231030,153000,61930780,9120,9120,9120,9120,427
20231030,152900,58036540,9070,9070,9070,9070,0
20231030,152800,58036540,9070,9070,9070,9070,0
20231030,152700,58036540,9070,9070,9070,9070,0
20231030,152600,58036540,9070,9070,9070,9070,0
20231030,152500,58036540,9070,9070,9070,9070,0
20231030,152400,58036540,9070,9070,9070,9070,0
20231030,152300,58036540,9070,9070,9070,9070,0
20231030,152200,58036540,9070,9070,9070,9070,0
20231030,152100,58036540,9070,9070,9070,9070,0
20231030,152000,58036540,9070,9070,9070,9070,0
20231030,151900,58036540,9070,8980,9070,8980,209
20231030,151800,56150410,9010,9010,9010,9010,1
20231030,151700,56141400,8950,8950,8950,8950,16
20231030,151600,55998200,8930,8960,8960,8930,75
20231030,151500,55326260,8970,8970,8970,8970,126
20231030,151400,54196040,9020,9000,9020,9000,3
20231030,151300,54169010,8980,8980,8980,8980,18
20231030,151200,54007370,8970,8970,8970,8970,4
20231030,151100,53971490,8990,8990,8990,8990,0
20231030,151000,53971490,8990,8990,8990,8990,123
20231030,150900,52865720,9000,9010,9010,9000,90
20231030,150800,52055430,9020,9020,9020,9020,0
20231030,150700,52055430,9020,9020,9020,9020,20
20231030,150600,51875030,9020,9020,9020,9020,0
20231030,150500,51875030,9020,9020,9020,9020,13
20231030,150400,51757770,9020,9020,9020,9020,1
20231030,150300,51748750,9020,9020,9020,9020,0
20231030,150200,51748750,9020,9020,9020,9020,0
20231030,150100,51748750,9020,9020,9020,9020,0
20231030,150000,51748750,9020,9020,9020,9020,80
20231030,145900,51027150,9020,9020,9020,9020,1
20231030,145800,51018130,9020,9020,9020,9020,0
20231030,145700,51018130,9020,9020,9020,9020,0
20231030,145600,51018130,9020,9020,9020,9020,0
20231030,145500,51018130,9020,9020,9020,9020,0
20231030,145400,51018130,9020,9020,9020,9020,0
20231030,145300,51018130,9020,9020,9020,9020,0
20231030,145200,51018130,9020,9020,9020,9020,0
20231030,145100,51018130,9020,9020,9020,9020,0
20231030,145000,51018130,9020,9020,9020,9020,0
20231030,144900,51018130,9020,9020,9020,9020,0
20231030,144800,51018130,9020,9020,9020,9020,0
20231030,144700,51018130,9020,9020,9020,9020,0
20231030,144600,51018130,9020,9010,9020,9010,364
20231030,144500,47736120,8990,8990,8990,8990,0
20231030,144400,47736120,8990,8990,8990,8990,0
20231030,144300,47736120,8990,8990,8990,8990,0
20231030,144200,47736120,8990,8990,8990,8990,0
20231030,144100,47736120,8990,8990,8990,8990,0
20231030,144000,47736120,8990,8980,8990,8980,16
20231030,143900,47592430,9010,9010,9010,9010,0
20231030,143800,47592430,9010,9010,9010,9010,0
20231030,143700,47592430,9010,9010,9010,9010,0
20231030,143600,47592430,9010,9010,9010,9010,0
20231030,143500,47592430,9010,9010,9010,9010,0
20231030,143400,47592430,9010,8990,9010,8990,30
20231030,143300,47322150,8990,8990,8990,8990,0
20231030,143200,47322150,8990,8990,8990,8990,0
20231030,143100,47322150,8990,8990,8990,8990,50
20231030,143000,46872650,8960,8960,8960,8960,0
20231030,142900,46872650,8960,8960,8960,8960,0
20231030,142800,46872650,8960,8960,8960,8960,0
20231030,142700,46872650,8960,8960,8960,8960,0
20231030,142600,46872650,8960,8960,8960,8960,0
20231030,142500,46872650,8960,8960,8960,8960,0
20231030,142400,46872650,8960,8960,8960,8960,0
20231030,142300,46872650,8960,8960,8960,8960,0
20231030,142200,46872650,8960,8960,8960,8960,0
20231030,142100,46872650,8960,8960,8960,8960,5
20231030,142000,46827850,8960,8960,8960,8960,0
20231030,141900,46827850,8960,8980,8980,8960,11
20231030,141800,46729170,8980,8980,8980,8980,12
20231030,141700,46621410,8960,8960,8960,8960,0
20231030,141600,46621410,8960,8960,8960,8960,16
20231030,141500,46478050,8960,8960,8960,8960,0
20231030,141400,46478050,8960,8960,8960,8960,0
20231030,141300,46478050,8960,8960,8960,8960,0
20231030,141200,46478050,8960,8970,8970,8960,2
20231030,141100,46460120,8980,8980,8980,8980,0
20231030,141000,46460120,8980,8980,8980,8980,0
20231030,140900,46460120,8980,8980,8980,8980,2
20231030,140800,46442160,8960,8960,8960,8960,0
20231030,140700,46442160,8960,8960,8960,8960,0
20231030,140600,46442160,8960,8960,8960,8960,0
20231030,140500,46442160,8960,8960,8960,8960,0
20231030,140400,46442160,8960,8960,8960,8960,0
20231030,140300,46442160,8960,8960,8960,8960,0
20231030,140200,46442160,8960,8960,8960,8960,0
20231030,140100,46442160,8960,8960,8960,8960,0
20231030,140000,46442160,8960,8960,8960,8960,2
20231030,135900,46424240,9010,9010,9010,9010,0
20231030,135800,46424240,9010,8960,9010,8960,22
20231030,135700,46227020,8940,8980,8980,8940,130
20231030,135600,45062150,9020,9010,9020,8930,51
20231030,135500,44605430,9000,9000,9000,9000,1
20231030,135400,44596430,9020,9020,9020,9020,0
20231030,135300,44596430,9020,9020,9020,9020,0
20231030,135200,44596430,9020,9020,9020,9020,0
20231030,135100,44596430,9020,9010,9020,9010,2
20231030,135000,44578400,8890,8890,8890,8890,0
20231030,134900,44578400,8890,8990,8990,8890,500
20231030,134800,40120810,9010,9010,9010,9010,0
20231030,134700,40120810,9010,9010,9010,9010,0
20231030,134600,40120810,9010,9010,9010,9010,0
20231030,134500,40120810,9010,9010,9010,9010,1
20231030,134400,40111800,8990,9010,9010,8990,49
20231030,134300,39671270,8990,9000,9000,8990,103
20231030,134200,38745290,9010,9010,9010,9010,0
20231030,134100,38745290,9010,9010,9010,9010,1
20231030,134000,38736280,9010,9010,9010,9010,0
20231030,133900,38736280,9010,9010,9010,9010,0
20231030,133800,38736280,9010,9010,9010,9010,0
20231030,133700,38736280,9010,9010,9010,9010,0
20231030,133600,38736280,9010,9010,9010,9010,0
20231030,133500,38736280,9010,9010,9010,9010,0
20231030,133400,38736280,9010,9010,9010,9010,0
20231030,133300,38736280,9010,9010,9010,9010,0
20231030,133200,38736280,9010,9010,9010,9010,0
20231030,133100,38736280,9010,9010,9010,9010,0
20231030,133000,38736280,9010,9010,9010,9010,0
20231030,132900,38736280,9010,9010,9010,9010,0
20231030,132800,38736280,9010,9010,9010,9010,0
20231030,132700,38736280,9010,9010,9010,9010,0
20231030,132600,38736280,9010,9010,9010,9010,0
20231030,132500,38736280,9010,9010,9010,9010,0
20231030,132400,38736280,9010,9010,9010,9010,1
20231030,132300,38727270,9010,9010,9010,9010,0
20231030,132200,38727270,9010,9010,9010,9010,0
20231030,132100,38727270,9010,9010,9010,9010,19
20231030,132000,38556080,9010,9010,9010,9010,0
20231030,131900,38556080,9010,9010,9010,9010,0
20231030,131800,38556080,9010,9010,9010,9010,1
20231030,131700,38547070,9000,9000,9000,9000,0
20231030,131600,38547070,9000,9000,9000,9000,8
20231030,131500,38475070,8990,8990,8990,8990,0
20231030,131400,38475070,8990,8990,8990,8990,29
20231030,131300,38214360,8990,8990,8990,8990,5
20231030,131200,38169410,8970,8970,8970,8970,599
20231030,131100,32796380,8970,8970,8970,8970,1
20231030,131000,32787410,8960,8960,8960,8960,0
20231030,130900,32787410,8960,8960,8960,8960,0
20231030,130800,32787410,8960,8960,8960,8960,0
20231030,130700,32787410,8960,8960,8960,8960,0
20231030,130600,32787410,8960,8990,8990,8960,21
20231030,130500,32598720,8970,8970,8970,8970,0
20231030,130400,32598720,8970,8970,8970,8970,3
20231030,130300,32571810,8970,8970,8970,8970,208
20231030,130200,30706050,8960,8960,8960,8960,0
20231030,130100,30706050,8960,8980,8980,8960,5
20231030,130000,30661230,8990,8970,8990,8970,44
20231030,125900,30266530,8990,8990,8990,8990,1
20231030,125800,30257540,8970,8970,8970,8970,0
20231030,125700,30257540,8970,8990,8990,8970,11
20231030,125600,30158850,8970,8970,8970,8970,0
20231030,125500,30158850,8970,8970,8970,8970,0
20231030,125400,30158850,8970,8970,8970,8970,0
20231030,125300,30158850,8970,8970,8970,8970,0
20231030,125200,30158850,8970,8970,8970,8970,0
20231030,125100,30158850,8970,8970,8970,8970,0
20231030,125000,30158850,8970,8980,8980,8970,6
20231030,124900,30104980,8990,8990,8990,8990,0
20231030,124800,30104980,8990,8990,8990,8990,0
20231030,124700,30104980,8990,8990,8990,8990,0
20231030,124600,30104980,8990,8990,8990,8990,0
20231030,124500,30104980,8990,8990,8990,8990,5
20231030,124400,30060030,8990,8990,8990,8990,0
20231030,124300,30060030,8990,8990,8990,8990,0
20231030,124200,30060030,8990,8990,8990,8990,0
20231030,124100,30060030,8990,8990,8990,8990,0
20231030,124000,30060030,8990,8990,8990,8990,0
20231030,123900,30060030,8990,8990,8990,8990,0
20231030,123800,30060030,8990,8990,8990,8990,0
20231030,123700,30060030,8990,8990,8990,8990,5
20231030,123600,30015080,8990,8990,8990,8990,0
20231030,123500,30015080,8990,8990,8990,8990,0
20231030,123400,30015080,8990,8990,8990,8990,0
20231030,123300,30015080,8990,8990,8990,8990,0
20231030,123200,30015080,8990,8990,8990,8990,0
20231030,123100,30015080,8990,8990,8990,8990,0
20231030,123000,30015080,8990,8990,8990,8990,0
20231030,122900,30015080,8990,8990,8990,8990,0
20231030,122800,30015080,8990,8990,8990,8990,0
20231030,122700,30015080,8990,8990,8990,8990,0
20231030,122600,30015080,8990,8990,8990,8990,0
20231030,122500,30015080,8990,8990,8990,8990,0
20231030,122400,30015080,8990,8990,8990,8990,0
20231030,122300,30015080,8990,8990,8990,8990,0
20231030,122200,30015080,8990,8990,8990,8990,2
20231030,122100,29997100,8990,8990,8990,8990,0
20231030,122000,29997100,8990,8990,8990,8990,0
20231030,121900,29997100,8990,8990,8990,8990,0
20231030,121800,29997100,8990,8990,8990,8990,0
20231030,121700,29997100,8990,8990,8990,8990,0
20231030,121600,29997100,8990,8990,8990,8990,0
20231030,121500,29997100,8990,8990,8990,8990,0
20231030,121400,29997100,8990,8990,8990,8990,0
20231030,121300,29997100,8990,8990,8990,8990,0
20231030,121200,29997100,8990,8980,8990,8970,31
20231030,121100,29718970,8990,8990,8990,8990,0
20231030,121000,29718970,8990,8990,8990,8990,12
20231030,120900,29611090,9000,9000,9000,9000,0
20231030,120800,29611090,9000,9000,9000,9000,0
20231030,120700,29611090,9000,9000,9000,9000,0
20231030,120600,29611090,9000,9000,9000,9000,0
20231030,120500,29611090,9000,9000,9000,9000,0
20231030,120400,29611090,9000,9000,9000,9000,0
20231030,120300,29611090,9000,9000,9000,9000,0
20231030,120200,29611090,9000,9000,9000,9000,0
20231030,120100,29611090,9000,9000,9000,9000,1
20231030,120000,29602090,9000,9000,9000,9000,0
20231030,115900,29602090,9000,9000,9000,9000,0
20231030,115800,29602090,9000,9000,9000,9000,0
20231030,115700,29602090,9000,9000,9000,9000,0
20231030,115600,29602090,9000,9000,9000,9000,0
20231030,115500,29602090,9000,8990,9000,8990,2
20231030,115400,29584100,9000,9000,9000,9000,0
20231030,115300,29584100,9000,9000,9000,9000,0
20231030,115200,29584100,9000,9000,9000,9000,2
20231030,115100,29566100,9000,9000,9000,9000,0
20231030,115000,29566100,9000,9000,9000,9000,0
20231030,114900,29566100,9000,9000,9000,9000,0
20231030,114800,29566100,9000,9000,9000,9000,0
20231030,114700,29566100,9000,9000,9000,9000,0
20231030,114600,29566100,9000,9010,9010,9000,5
20231030,114500,29521090,9010,9010,9010,9010,0
20231030,114400,29521090,9010,9010,9010,9010,0
20231030,114300,29521090,9010,9010,9010,9010,0
20231030,114200,29521090,9010,9010,9010,9010,0
20231030,114100,29521090,9010,9010,9010,9010,0
20231030,114000,29521090,9010,9010,9010,9010,0
20231030,113900,29521090,9010,9010,9010,9010,0
20231030,113800,29521090,9010,9010,9010,9010,0
20231030,113700,29521090,9010,9010,9010,9010,2
20231030,113600,29503070,9010,9010,9010,9010,0
20231030,113500,29503070,9010,9010,9010,9010,55
20231030,113400,29007520,9010,9010,9010,9010,15
20231030,113300,28872370,9020,9020,9020,9020,0
20231030,113200,28872370,9020,9020,9020,9020,0
20231030,113100,28872370,9020,9020,9020,9020,0
20231030,113000,28872370,9020,9020,9020,9020,0
20231030,112900,28872370,9020,9020,9020,9020,0
20231030,112800,28872370,9020,9020,9020,9020,0
20231030,112700,28872370,9020,9020,9020,9020,0
20231030,112600,28872370,9020,9020,9020,9020,0
20231030,112500,28872370,9020,9020,9020,9020,0
20231030,112400,28872370,9020,9020,9020,9020,0
20231030,112300,28872370,9020,9020,9020,9020,0
20231030,112200,28872370,9020,9020,9020,9020,0
20231030,112100,28872370,9020,9020,9020,9020,0
20231030,112000,28872370,9020,9020,9020,9020,0
20231030,111900,28872370,9020,9020,9020,9020,100
20231030,111800,27970370,9010,9010,9010,9010,0
20231030,111700,27970370,9010,9020,9020,9010,2
20231030,111600,27952340,9020,9020,9020,9020,1
20231030,111500,27943320,9020,9020,9020,9020,1
20231030,111400,27934300,9020,9020,9020,9020,0
20231030,111300,27934300,9020,9020,9020,9020,0
20231030,111200,27934300,9020,9020,9020,9020,10
20231030,111100,27844100,9020,9020,9020,9020,0
20231030,111000,27844100,9020,9020,9020,9020,0
20231030,110900,27844100,9020,9020,9020,9020,0
20231030,110800,27844100,9020,9020,9020,9020,0
20231030,110700,27844100,9020,9020,9020,9020,0
20231030,110600,27844100,9020,9020,9020,9020,0
20231030,110500,27844100,9020,9020,9020,9020,0
20231030,110400,27844100,9020,9020,9020,9020,0
20231030,110300,27844100,9020,9010,9020,9010,75
20231030,110200,27168330,9010,9010,9010,9010,0
20231030,110100,27168330,9010,9010,9010,9010,2
20231030,110000,27150310,9010,9010,9010,9010,0
20231030,105900,27150310,9010,9010,9010,9010,0
20231030,105800,27150310,9010,9010,9010,9010,0
20231030,105700,27150310,9010,9010,9010,9010,0
20231030,105600,27150310,9010,9010,9010,9010,157
20231030,105500,25735740,9010,9010,9010,9010,0
20231030,105400,25735740,9010,9010,9010,9010,0
20231030,105300,25735740,9010,9010,9010,9010,0
20231030,105200,25735740,9010,9010,9010,9010,7
20231030,105100,25672670,9010,9010,9010,9010,0
20231030,105000,25672670,9010,9020,9020,9010,23
20231030,104900,25465240,9020,9010,9020,9010,21
20231030,104800,25276020,9020,9020,9020,9020,0
20231030,104700,25276020,9020,9020,9020,9020,100
20231030,104600,24374020,9020,9020,9020,9020,0
20231030,104500,24374020,9020,9020,9020,9020,0
20231030,104400,24374020,9020,9020,9020,9020,0
20231030,104300,24374020,9020,9020,9020,9020,0
20231030,104200,24374020,9020,9020,9020,9020,50
20231030,104100,23923020,9020,9020,9020,9020,0
20231030,104000,23923020,9020,9010,9020,9010,300
20231030,103900,21217300,9010,9010,9010,9010,101
20231030,103800,20307290,9010,9010,9010,9010,0
20231030,103700,20307290,9010,9010,9010,9010,0
20231030,103600,20307290,9010,9010,9010,9010,1
20231030,103500,20298280,9020,9020,9020,9020,0
20231030,103400,20298280,9020,9020,9020,9020,0
20231030,103300,20298280,9020,9020,9020,9020,0
20231030,103200,20298280,9020,9020,9020,9020,0
20231030,103100,20298280,9020,9020,9020,9020,0
20231030,103000,20298280,9020,9020,9020,9020,0
20231030,102900,20298280,9020,9020,9020,9020,1
20231030,102800,20289260,9020,9020,9020,9020,0
20231030,102700,20289260,9020,9020,9020,9020,2
20231030,102600,20271220,9010,9010,9010,9010,27
20231030,102500,20027950,9010,9010,9010,9010,0
20231030,102400,20027950,9010,9010,9010,9010,0
20231030,102300,20027950,9010,9010,9010,9010,0
20231030,102200,20027950,9010,9010,9010,9010,20
20231030,102100,19847750,9010,9010,9010,9010,0
20231030,102000,19847750,9010,9010,9010,9010,0
20231030,101900,19847750,9010,9010,9010,9010,0
20231030,101800,19847750,9010,9010,9010,9010,0
20231030,101700,19847750,9010,9010,9010,9010,0
20231030,101600,19847750,9010,9010,9010,9010,0
20231030,101500,19847750,9010,9010,9010,9010,0
20231030,101400,19847750,9010,9010,9010,9010,0
20231030,101300,19847750,9010,9010,9010,9010,0
20231030,101200,19847750,9010,9000,9010,9000,44
20231030,101100,19451740,9010,9000,9010,9000,2
20231030,101000,19433730,9000,9000,9000,9000,400
20231030,100900,15833730,9010,9010,9010,9010,0
20231030,100800,15833730,9010,9010,9010,9010,0
20231030,100700,15833730,9010,9010,9010,9010,0
20231030,100600,15833730,9010,9010,9010,9010,2
20231030,100500,15815710,9000,9000,9000,9000,55
20231030,100400,15320710,9000,9000,9000,9000,0
20231030,100300,15320710,9000,9000,9000,9000,0
20231030,100200,15320710,9000,9000,9000,9000,0
20231030,100100,15320710,9000,9000,9000,9000,0
20231030,100000,15320710,9000,9000,9000,9000,0
20231030,095900,15320710,9000,9000,9000,9000,50
20231030,095800,14870710,9000,9000,9000,9000,1
20231030,095700,14861710,8970,8970,8970,8970,0
20231030,095600,14861710,8970,8970,8970,8970,44
20231030,095500,14467030,8970,8970,8970,8970,0
20231030,095400,14467030,8970,8970,8970,8970,2
20231030,095300,14449090,8970,8970,8970,8970,0
20231030,095200,14449090,8970,8970,8970,8970,100
20231030,095100,13552090,8970,8970,8970,8970,0
20231030,095000,13552090,8970,8970,8970,8970,0
20231030,094900,13552090,8970,8970,8970,8970,0
20231030,094800,13552090,8970,8990,9000,8970,106
20231030,094700,12601190,9000,9000,9000,9000,0
20231030,094600,12601190,9000,9000,9000,9000,0
20231030,094500,12601190,9000,9000,9000,9000,0
20231030,094400,12601190,9000,9000,9000,9000,0
20231030,094300,12601190,9000,9000,9000,9000,0
20231030,094200,12601190,9000,9000,9000,9000,13
20231030,094100,12484190,9000,9000,9000,9000,3
20231030,094000,12457190,9000,9000,9000,9000,0
20231030,093900,12457190,9000,9000,9000,9000,1
20231030,093800,12448190,9000,9000,9000,9000,2
20231030,093700,12430190,9000,9000,9000,9000,0
20231030,093600,12430190,9000,9000,9000,9000,0
20231030,093500,12430190,9000,9000,9000,9000,3
20231030,093400,12403190,9000,9000,9000,9000,0
20231030,093300,12403190,9000,9000,9000,9000,1
20231030,093200,12394190,9000,9000,9000,9000,0
20231030,093100,12394190,9000,9000,9000,9000,2
20231030,093000,12376190,9000,9000,9000,9000,0
20231030,092900,12376190,9000,8970,9000,8970,2
20231030,092800,12358220,9000,9000,9000,9000,0
20231030,092700,12358220,9000,9000,9000,9000,0
20231030,092600,12358220,9000,9000,9000,9000,0
20231030,092500,12358220,9000,9000,9000,9000,1
20231030,092400,12349220,8940,8940,8940,8940,338
20231030,092300,9327500,8940,9000,9000,8940,863
20231030,092200,1612170,8990,8990,8990,8990,26
20231030,092100,1378430,8990,8990,8990,8990,0
20231030,092000,1378430,8990,8990,8990,8990,0
20231030,091900,1378430,8990,8990,8990,8990,1
20231030,091800,1369440,8950,8950,8950,8950,70
20231030,091700,742940,8940,8940,8940,8940,0
20231030,091600,742940,8940,8940,8940,8940,7
20231030,091500,680360,8940,8940,8940,8940,1
20231030,091400,671420,8950,8950,8950,8950,0
20231030,091300,671420,8950,8950,8950,8950,1
20231030,091200,662470,8960,8960,8960,8960,0
20231030,091100,662470,8960,8960,8960,8960,30
20231030,091000,393670,8960,8960,8960,8960,1
20231030,090900,384710,8990,8990,8990,8990,0
20231030,090800,384710,8990,8990,8990,8990,0
20231030,090700,384710,8990,8990,8990,8990,0
20231030,090600,384710,8990,8990,8990,8990,0
20231030,090500,384710,8990,8990,8990,8990,0
20231030,090400,384710,8990,8990,8990,8990,1
20231030,090300,375720,8990,8990,8990,8990,0
20231030,090200,375720,8990,8950,8990,8890,21
20231030,090100,188420,8990,8980,8990,8980,3
20231030,090000,161470,8980,8970,8980,8970,18