KissMeData/033560/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,191500,2716609205,3415,3415,3415,3415,10435
20231030,191400,2716609205,3415,3415,3415,3415,0
20231030,191300,2716609205,3415,3415,3415,3415,0
20231030,191200,2716609205,3415,3415,3415,3415,0
20231030,191100,2716609205,3415,3415,3415,3415,0
20231030,191000,2716609205,3415,3415,3415,3415,0
20231030,190900,2716609205,3415,3415,3415,3415,0
20231030,190800,2716609205,3415,3415,3415,3415,0
20231030,190700,2716609205,3415,3415,3415,3415,0
20231030,190600,2716609205,3415,3415,3415,3415,0
20231030,190500,2716609205,3415,3415,3415,3415,0
20231030,190400,2716609205,3415,3415,3415,3415,0
20231030,190300,2716609205,3415,3415,3415,3415,0
20231030,190200,2716609205,3415,3415,3415,3415,0
20231030,190100,2716609205,3415,3415,3415,3415,0
20231030,190000,2716609205,3415,3415,3415,3415,0
20231030,185900,2716609205,3415,3415,3415,3415,0
20231030,185800,2716609205,3415,3415,3415,3415,0
20231030,185700,2716609205,3415,3415,3415,3415,0
20231030,185600,2716609205,3415,3415,3415,3415,0
20231030,185500,2716609205,3415,3415,3415,3415,0
20231030,185400,2716609205,3415,3415,3415,3415,0
20231030,185300,2716609205,3415,3415,3415,3415,0
20231030,185200,2716609205,3415,3415,3415,3415,0
20231030,185100,2716609205,3415,3415,3415,3415,0
20231030,185000,2716609205,3415,3415,3415,3415,0
20231030,184900,2716609205,3415,3415,3415,3415,0
20231030,184800,2716609205,3415,3415,3415,3415,0
20231030,184700,2716609205,3415,3415,3415,3415,0
20231030,184600,2716609205,3415,3415,3415,3415,0
20231030,184500,2716609205,3415,3415,3415,3415,10435
20231030,184400,2716609205,3415,3415,3415,3415,0
20231030,184300,2716609205,3415,3415,3415,3415,0
20231030,184200,2716609205,3415,3415,3415,3415,0
20231030,184100,2716609205,3415,3415,3415,3415,0
20231030,184000,2716609205,3415,3415,3415,3415,0
20231030,183900,2716609205,3415,3415,3415,3415,0
20231030,183800,2716609205,3415,3415,3415,3415,0
20231030,183700,2716609205,3415,3415,3415,3415,0
20231030,183600,2716609205,3415,3415,3415,3415,0
20231030,183500,2716609205,3415,3415,3415,3415,0
20231030,183400,2716609205,3415,3415,3415,3415,0
20231030,183300,2716609205,3415,3415,3415,3415,0
20231030,183200,2716609205,3415,3415,3415,3415,0
20231030,183100,2716609205,3415,3415,3415,3415,0
20231030,183000,2716609205,3415,3415,3415,3415,0
20231030,182900,2716609205,3415,3415,3415,3415,0
20231030,182800,2716609205,3415,3415,3415,3415,0
20231030,182700,2716609205,3415,3415,3415,3415,0
20231030,182600,2716609205,3415,3415,3415,3415,0
20231030,182500,2716609205,3415,3415,3415,3415,0
20231030,182400,2716609205,3415,3415,3415,3415,0
20231030,182300,2716609205,3415,3415,3415,3415,0
20231030,182200,2716609205,3415,3415,3415,3415,0
20231030,182100,2716609205,3415,3415,3415,3415,0
20231030,182000,2716609205,3415,3415,3415,3415,0
20231030,181900,2716609205,3415,3415,3415,3415,0
20231030,181800,2716609205,3415,3415,3415,3415,0
20231030,181700,2716609205,3415,3415,3415,3415,0
20231030,181600,2716609205,3415,3415,3415,3415,0
20231030,181500,2716609205,3415,3415,3415,3415,10435
20231030,181400,2716609205,3415,3415,3415,3415,0
20231030,181300,2716609205,3415,3415,3415,3415,0
20231030,181200,2716609205,3415,3415,3415,3415,0
20231030,181100,2716609205,3415,3415,3415,3415,0
20231030,181000,2716609205,3415,3415,3415,3415,0
20231030,180900,2716609205,3415,3415,3415,3415,0
20231030,180800,2716609205,3415,3415,3415,3415,0
20231030,180700,2716609205,3415,3415,3415,3415,0
20231030,180600,2716609205,3415,3415,3415,3415,0
20231030,180500,2716609205,3415,3415,3415,3415,0
20231030,180400,2716609205,3415,3415,3415,3415,0
20231030,180300,2716609205,3415,3415,3415,3415,0
20231030,180200,2716609205,3415,3415,3415,3415,0
20231030,180100,2716609205,3415,3415,3415,3415,0
20231030,180000,2716609205,3415,3415,3415,3415,0
20231030,175900,2716609205,3415,3415,3415,3415,0
20231030,175800,2716609205,3415,3415,3415,3415,0
20231030,175700,2716609205,3415,3415,3415,3415,0
20231030,175600,2716609205,3415,3415,3415,3415,0
20231030,175500,2716609205,3415,3415,3415,3415,0
20231030,175400,2716609205,3415,3415,3415,3415,0
20231030,175300,2716609205,3415,3415,3415,3415,0
20231030,175200,2716609205,3415,3415,3415,3415,0
20231030,175100,2716609205,3415,3415,3415,3415,0
20231030,175000,2716609205,3415,3415,3415,3415,0
20231030,174900,2716609205,3415,3415,3415,3415,0
20231030,174800,2716609205,3415,3415,3415,3415,0
20231030,174700,2716609205,3415,3415,3415,3415,0
20231030,174600,2716609205,3415,3415,3415,3415,0
20231030,174500,2716609205,3415,3415,3415,3415,10435
20231030,174400,2716609205,3415,3415,3415,3415,0
20231030,174300,2716609205,3415,3415,3415,3415,0
20231030,174200,2716609205,3415,3415,3415,3415,0
20231030,174100,2716609205,3415,3415,3415,3415,0
20231030,174000,2716609205,3415,3415,3415,3415,0
20231030,173900,2716609205,3415,3415,3415,3415,0
20231030,173800,2716609205,3415,3415,3415,3415,0
20231030,173700,2716609205,3415,3415,3415,3415,0
20231030,173600,2716609205,3415,3415,3415,3415,0
20231030,173500,2716609205,3415,3415,3415,3415,0
20231030,173400,2716609205,3415,3415,3415,3415,0
20231030,173300,2716609205,3415,3415,3415,3415,0
20231030,173200,2716609205,3415,3415,3415,3415,0
20231030,173100,2716609205,3415,3415,3415,3415,0
20231030,173000,2716609205,3415,3415,3415,3415,0
20231030,172900,2716609205,3415,3415,3415,3415,0
20231030,172800,2716609205,3415,3415,3415,3415,0
20231030,172700,2716609205,3415,3415,3415,3415,0
20231030,172600,2716609205,3415,3415,3415,3415,0
20231030,172500,2716609205,3415,3415,3415,3415,0
20231030,172400,2716609205,3415,3415,3415,3415,0
20231030,172300,2716609205,3415,3415,3415,3415,0
20231030,172200,2716609205,3415,3415,3415,3415,0
20231030,172100,2716609205,3415,3415,3415,3415,0
20231030,172000,2716609205,3415,3415,3415,3415,0
20231030,171900,2716609205,3415,3415,3415,3415,0
20231030,171800,2716609205,3415,3415,3415,3415,0
20231030,171700,2716609205,3415,3415,3415,3415,0
20231030,171600,2716609205,3415,3415,3415,3415,0
20231030,171500,2716609205,3415,3415,3415,3415,10435
20231030,171400,2716609205,3415,3415,3415,3415,0
20231030,171300,2716609205,3415,3415,3415,3415,0
20231030,171200,2716609205,3415,3415,3415,3415,0
20231030,171100,2716609205,3415,3415,3415,3415,0
20231030,171000,2716609205,3415,3415,3415,3415,0
20231030,170900,2716609205,3415,3415,3415,3415,0
20231030,170800,2716609205,3415,3415,3415,3415,0
20231030,170700,2716609205,3415,3415,3415,3415,0
20231030,170600,2716609205,3415,3415,3415,3415,0
20231030,170500,2716609205,3415,3415,3415,3415,0
20231030,170400,2716609205,3415,3415,3415,3415,0
20231030,170300,2716609205,3415,3415,3415,3415,0
20231030,170200,2716609205,3415,3415,3415,3415,0
20231030,170100,2716609205,3415,3415,3415,3415,0
20231030,170000,2716609205,3415,3415,3415,3415,0
20231030,165900,2716609205,3415,3415,3415,3415,0
20231030,165800,2716609205,3415,3415,3415,3415,0
20231030,165700,2716609205,3415,3415,3415,3415,0
20231030,165600,2716609205,3415,3415,3415,3415,0
20231030,165500,2716609205,3415,3415,3415,3415,0
20231030,165400,2716609205,3415,3415,3415,3415,0
20231030,165300,2716609205,3415,3415,3415,3415,0
20231030,165200,2716609205,3415,3415,3415,3415,0
20231030,165100,2716609205,3415,3415,3415,3415,0
20231030,165000,2716609205,3415,3415,3415,3415,0
20231030,164900,2716609205,3415,3415,3415,3415,0
20231030,164800,2716609205,3415,3415,3415,3415,0
20231030,164700,2716609205,3415,3415,3415,3415,0
20231030,164600,2716609205,3415,3415,3415,3415,0
20231030,164500,2716609205,3415,3415,3415,3415,10435
20231030,164400,2716609205,3415,3415,3415,3415,0
20231030,164300,2716609205,3415,3415,3415,3415,0
20231030,164200,2716609205,3415,3415,3415,3415,0
20231030,164100,2716609205,3415,3415,3415,3415,0
20231030,164000,2716609205,3415,3415,3415,3415,0
20231030,163900,2716609205,3415,3415,3415,3415,0
20231030,163800,2716609205,3415,3415,3415,3415,0
20231030,163700,2716609205,3415,3415,3415,3415,0
20231030,163600,2716609205,3415,3415,3415,3415,0
20231030,163500,2716609205,3415,3415,3415,3415,0
20231030,163400,2716609205,3415,3415,3415,3415,0
20231030,163300,2716609205,3415,3415,3415,3415,0
20231030,163200,2716609205,3415,3415,3415,3415,0
20231030,163100,2716609205,3415,3415,3415,3415,0
20231030,163000,2716609205,3415,3415,3415,3415,0
20231030,162900,2716609205,3415,3415,3415,3415,0
20231030,162800,2716609205,3415,3415,3415,3415,0
20231030,162700,2716609205,3415,3415,3415,3415,0
20231030,162600,2716609205,3415,3415,3415,3415,0
20231030,162500,2716609205,3415,3415,3415,3415,0
20231030,162400,2716609205,3415,3415,3415,3415,0
20231030,162300,2716609205,3415,3415,3415,3415,0
20231030,162200,2716609205,3415,3415,3415,3415,0
20231030,162100,2716609205,3415,3415,3415,3415,0
20231030,162000,2716609205,3415,3415,3415,3415,0
20231030,161900,2716609205,3415,3415,3415,3415,0
20231030,161800,2716609205,3415,3415,3415,3415,0
20231030,161700,2716609205,3415,3415,3415,3415,0
20231030,161600,2716609205,3415,3415,3415,3415,0
20231030,161500,2716609205,3415,3415,3415,3415,10435
20231030,161400,2716609205,3415,3415,3415,3415,0
20231030,161300,2716609205,3415,3415,3415,3415,0
20231030,161200,2716609205,3415,3415,3415,3415,0
20231030,161100,2716609205,3415,3415,3415,3415,0
20231030,161000,2716609205,3415,3415,3415,3415,0
20231030,160900,2716609205,3415,3415,3415,3415,0
20231030,160800,2716609205,3415,3415,3415,3415,0
20231030,160700,2716609205,3415,3415,3415,3415,0
20231030,160600,2716609205,3415,3415,3415,3415,0
20231030,160500,2716609205,3415,3415,3415,3415,0
20231030,160400,2716609205,3415,3415,3415,3415,0
20231030,160300,2716609205,3415,3415,3415,3415,0
20231030,160200,2716609205,3415,3415,3415,3415,0
20231030,160100,2716609205,3415,3415,3415,3415,0
20231030,160000,2716609205,3415,3415,3415,3415,0
20231030,155900,2716609205,3415,3415,3415,3415,0
20231030,155800,2716609205,3415,3415,3415,3415,0
20231030,155700,2716609205,3415,3415,3415,3415,0
20231030,155600,2716609205,3415,3415,3415,3415,0
20231030,155500,2716609205,3415,3415,3415,3415,0
20231030,155400,2716609205,3415,3415,3415,3415,0
20231030,155300,2716609205,3415,3415,3415,3415,0
20231030,155200,2716609205,3415,3415,3415,3415,0
20231030,155100,2716609205,3415,3415,3415,3415,0
20231030,155000,2716609205,3415,3415,3415,3415,0
20231030,154900,2716609205,3415,3415,3415,3415,0
20231030,154800,2716609205,3415,3415,3415,3415,0
20231030,154700,2716609205,3415,3415,3415,3415,0
20231030,154600,2716609205,3415,3415,3415,3415,0
20231030,154500,2716609205,3415,3415,3415,3415,10435
20231030,154400,2716609205,3415,3415,3415,3415,0
20231030,154300,2716609205,3415,3415,3415,3415,0
20231030,154200,2716609205,3415,3415,3415,3415,0
20231030,154100,2716609205,3415,3415,3415,3415,0
20231030,154000,2716609205,3415,3415,3415,3415,0
20231030,153900,2716609205,3415,3415,3415,3415,0
20231030,153800,2716609205,3415,3415,3415,3415,0
20231030,153700,2716609205,3415,3415,3415,3415,0
20231030,153600,2716609205,3415,3415,3415,3415,0
20231030,153500,2716609205,3415,3415,3415,3415,0
20231030,153400,2716609205,3415,3415,3415,3415,0
20231030,153300,2716609205,3415,3415,3415,3415,0
20231030,153200,2716609205,3415,3415,3415,3415,0
20231030,153100,2716609205,3415,3415,3415,3415,0
20231030,153000,2716609205,3415,3415,3415,3415,10435
20231030,152900,2680973680,3400,3400,3400,3400,0
20231030,152800,2680973680,3400,3400,3400,3400,0
20231030,152700,2680973680,3400,3400,3400,3400,0
20231030,152600,2680973680,3400,3400,3400,3400,0
20231030,152500,2680973680,3400,3400,3400,3400,0
20231030,152400,2680973680,3400,3400,3400,3400,0
20231030,152300,2680973680,3400,3400,3400,3400,0
20231030,152200,2680973680,3400,3400,3400,3400,0
20231030,152100,2680973680,3400,3400,3400,3400,0
20231030,152000,2680973680,3400,3400,3400,3400,0
20231030,151900,2680973680,3400,3405,3425,3380,7470
20231030,151800,2655591030,3420,3395,3445,3380,2859
20231030,151700,2645866310,3395,3420,3460,3375,2730
20231030,151600,2636596720,3455,3420,3470,3380,8533
20231030,151500,2607384595,3425,3455,3470,3420,1919
20231030,151400,2600794915,3470,3425,3475,3425,803
20231030,151300,2598014365,3435,3455,3475,3425,1912
20231030,151200,2591446585,3455,3465,3505,3425,9929
20231030,151100,2557048220,3470,3455,3495,3440,4516
20231030,151000,2541326105,3440,3415,3460,3415,2382
20231030,150900,2533135970,3420,3455,3465,3410,1529
20231030,150800,2527900045,3475,3390,3520,3385,8763
20231030,150700,2497647905,3385,3385,3415,3375,883
20231030,150600,2494645945,3385,3380,3385,3375,1412
20231030,150500,2489870465,3380,3380,3380,3375,1628
20231030,150400,2484375790,3380,3375,3385,3370,202
20231030,150300,2483693195,3370,3385,3400,3370,4531
20231030,150200,2468400450,3385,3370,3390,3370,2050
20231030,150100,2461485010,3370,3400,3410,3370,8469
20231030,150000,2432797020,3435,3455,3455,3385,14933
20231030,145900,2381951565,3455,3520,3545,3455,19940
20231030,145800,2312040040,3525,3485,3575,3485,16839
20231030,145700,2252445615,3490,3390,3560,3370,16798
20231030,145600,2193920570,3390,3400,3405,3370,3115
20231030,145500,2183403245,3400,3395,3410,3375,3214
20231030,145400,2172499630,3390,3395,3400,3375,429
20231030,145300,2171047420,3380,3385,3390,3370,1643
20231030,145200,2165504065,3385,3395,3400,3380,1179
20231030,145100,2161505225,3400,3400,3400,3395,479
20231030,145000,2159877310,3395,3390,3395,3370,7032
20231030,144900,2136108110,3385,3405,3415,3385,3383
20231030,144800,2124611170,3400,3410,3415,3370,4400
20231030,144700,2109715285,3385,3435,3435,3385,11197
20231030,144600,2071524300,3435,3435,3440,3425,3911
20231030,144500,2058106755,3435,3435,3445,3420,5294
20231030,144400,2039931595,3440,3435,3450,3410,7921
20231030,144300,2012818955,3420,3480,3490,3415,19306
20231030,144200,1946261120,3485,3490,3515,3455,14612
20231030,144100,1895435205,3485,3530,3535,3485,8114
20231030,144000,1866991035,3535,3530,3540,3500,10677
20231030,143900,1829392180,3530,3555,3695,3465,51203
20231030,143800,1646637385,3540,3440,3585,3425,23811
20231030,143700,1562655710,3440,3565,3565,3425,29741
20231030,143600,1459012625,3545,3455,3650,3455,50115
20231030,143500,1280317125,3460,3420,3520,3400,28616
20231030,143400,1180447715,3420,3375,3475,3365,7659
20231030,143300,1154337305,3365,3385,3400,3360,17415
20231030,143200,1095576375,3385,3475,3500,3375,50475
20231030,143100,922558205,3475,3490,3720,3465,104627
20231030,143000,546634720,3490,3495,3505,3380,30038
20231030,142900,443528600,3470,3425,3540,3425,38322
20231030,142800,309395755,3425,3415,3425,3400,4761
20231030,142700,293118150,3415,3415,3415,3415,0
20231030,142600,293118150,3415,3370,3415,3370,17915
20231030,142500,232424295,3365,3365,3365,3365,20
20231030,142400,232356995,3365,3365,3365,3365,0
20231030,142300,232356995,3365,3370,3370,3365,543
20231030,142200,230529795,3365,3365,3365,3365,0
20231030,142100,230529795,3365,3365,3365,3365,445
20231030,142000,229032370,3370,3370,3370,3370,46
20231030,141900,228877350,3375,3375,3375,3375,1
20231030,141800,228873975,3375,3375,3375,3375,51
20231030,141700,228701850,3370,3370,3370,3370,0
20231030,141600,228701850,3370,3370,3370,3370,0
20231030,141500,228701850,3370,3370,3370,3370,0
20231030,141400,228701850,3370,3370,3370,3370,0
20231030,141300,228701850,3370,3370,3370,3370,300
20231030,141200,227690850,3375,3375,3375,3375,0
20231030,141100,227690850,3375,3375,3375,3375,0
20231030,141000,227690850,3375,3375,3375,3375,0
20231030,140900,227690850,3375,3375,3375,3375,353
20231030,140800,226499475,3375,3375,3375,3375,49
20231030,140700,226334100,3380,3375,3380,3375,3133
20231030,140600,215759890,3375,3375,3375,3375,0
20231030,140500,215759890,3375,3375,3375,3375,4
20231030,140400,215746390,3370,3370,3370,3370,0
20231030,140300,215746390,3370,3370,3370,3370,1
20231030,140200,215743020,3365,3365,3365,3365,0
20231030,140100,215743020,3365,3365,3365,3365,0
20231030,140000,215743020,3365,3365,3365,3365,0
20231030,135900,215743020,3365,3365,3365,3365,0
20231030,135800,215743020,3365,3365,3365,3365,0
20231030,135700,215743020,3365,3365,3365,3365,0
20231030,135600,215743020,3365,3365,3365,3365,0
20231030,135500,215743020,3365,3365,3365,3365,0
20231030,135400,215743020,3365,3365,3365,3365,0
20231030,135300,215743020,3365,3365,3365,3365,0
20231030,135200,215743020,3365,3365,3365,3365,2
20231030,135100,215736290,3375,3375,3375,3375,0
20231030,135000,215736290,3375,3375,3375,3375,0
20231030,134900,215736290,3375,3375,3375,3375,0
20231030,134800,215736290,3375,3375,3375,3375,30
20231030,134700,215635040,3375,3375,3375,3375,0
20231030,134600,215635040,3375,3375,3375,3375,29
20231030,134500,215537165,3375,3375,3375,3375,0
20231030,134400,215537165,3375,3375,3375,3375,0
20231030,134300,215537165,3375,3375,3375,3375,0
20231030,134200,215537165,3375,3375,3375,3375,0
20231030,134100,215537165,3375,3375,3375,3375,0
20231030,134000,215537165,3375,3375,3375,3375,1
20231030,133900,215533790,3365,3365,3365,3365,0
20231030,133800,215533790,3365,3365,3365,3365,50
20231030,133700,215365540,3365,3365,3365,3365,0
20231030,133600,215365540,3365,3365,3365,3365,46
20231030,133500,215210750,3365,3370,3370,3365,30
20231030,133400,215109655,3370,3370,3370,3370,0
20231030,133300,215109655,3370,3370,3370,3370,0
20231030,133200,215109655,3370,3370,3370,3370,0
20231030,133100,215109655,3370,3370,3370,3370,0
20231030,133000,215109655,3370,3370,3370,3370,0
20231030,132900,215109655,3370,3370,3370,3370,0
20231030,132800,215109655,3370,3370,3370,3370,40
20231030,132700,214974855,3370,3370,3370,3370,190
20231030,132600,214334555,3370,3375,3375,3370,206
20231030,132500,213640225,3380,3375,3380,3375,1215
20231030,132400,209536025,3375,3375,3375,3375,0
20231030,132300,209536025,3375,3375,3375,3375,3
20231030,132200,209525900,3375,3375,3375,3375,100
20231030,132100,209188400,3375,3375,3375,3375,0
20231030,132000,209188400,3375,3375,3375,3375,0
20231030,131900,209188400,3375,3375,3375,3375,0
20231030,131800,209188400,3375,3375,3375,3375,100
20231030,131700,208850900,3380,3380,3380,3380,0
20231030,131600,208850900,3380,3380,3380,3380,0
20231030,131500,208850900,3380,3380,3380,3380,0
20231030,131400,208850900,3380,3380,3380,3380,0
20231030,131300,208850900,3380,3375,3380,3375,1848
20231030,131200,202610910,3375,3375,3375,3375,0
20231030,131100,202610910,3375,3375,3375,3375,897
20231030,131000,199583535,3375,3375,3375,3375,300
20231030,130900,198571035,3375,3375,3375,3375,0
20231030,130800,198571035,3375,3375,3375,3375,0
20231030,130700,198571035,3375,3375,3375,3375,14
20231030,130600,198523785,3375,3375,3375,3375,0
20231030,130500,198523785,3375,3375,3375,3375,0
20231030,130400,198523785,3375,3375,3375,3375,0
20231030,130300,198523785,3375,3365,3375,3365,251
20231030,130200,197679160,3365,3365,3365,3365,0
20231030,130100,197679160,3365,3365,3365,3365,0
20231030,130000,197679160,3365,3375,3375,3365,115
20231030,125900,197292175,3375,3375,3375,3375,0
20231030,125800,197292175,3375,3375,3375,3375,0
20231030,125700,197292175,3375,3370,3375,3370,1495
20231030,125600,192246880,3365,3370,3370,3360,3040
20231030,125500,182026440,3370,3370,3370,3370,599
20231030,125400,180007810,3375,3375,3375,3375,0
20231030,125300,180007810,3375,3375,3375,3375,0
20231030,125200,180007810,3375,3375,3375,3375,300
20231030,125100,178995310,3370,3370,3370,3370,300
20231030,125000,177984310,3370,3370,3370,3370,0
20231030,124900,177984310,3370,3370,3370,3370,206
20231030,124800,177290090,3365,3370,3370,3365,3576
20231030,124700,165249685,3385,3385,3385,3385,17
20231030,124600,165192140,3385,3370,3385,3370,1137
20231030,124500,161348795,3385,3375,3385,3375,4270
20231030,124400,146923585,3370,3370,3370,3370,689
20231030,124300,144601655,3370,3370,3370,3370,0
20231030,124200,144601655,3370,3370,3370,3370,11
20231030,124100,144564585,3355,3360,3360,3355,405
20231030,124000,143203940,3375,3375,3375,3375,1
20231030,123900,143200565,3375,3370,3375,3370,498
20231030,123800,141522300,3360,3365,3365,3360,1640
20231030,123700,136011165,3370,3370,3370,3370,11
20231030,123600,135974095,3370,3370,3370,3370,245
20231030,123500,135148445,3365,3365,3365,3365,50
20231030,123400,134980195,3365,3365,3365,3365,0
20231030,123300,134980195,3365,3370,3370,3365,24
20231030,123200,134899345,3370,3370,3370,3370,135
20231030,123100,134444395,3370,3370,3370,3370,32
20231030,123000,134336555,3370,3370,3370,3370,0
20231030,122900,134336555,3370,3370,3370,3370,0
20231030,122800,134336555,3370,3370,3370,3370,0
20231030,122700,134336555,3370,3375,3375,3370,15
20231030,122600,134285980,3375,3375,3375,3375,3
20231030,122500,134275855,3375,3375,3375,3375,89
20231030,122400,133975480,3375,3375,3375,3375,0
20231030,122300,133975480,3375,3375,3375,3375,0
20231030,122200,133975480,3375,3375,3375,3375,1
20231030,122100,133972105,3375,3370,3385,3355,2225
20231030,122000,126474795,3370,3350,3370,3340,5122
20231030,121900,109265900,3350,3350,3350,3350,0
20231030,121800,109265900,3350,3350,3350,3350,35
20231030,121700,109148650,3350,3315,3350,3315,2960
20231030,121600,99261140,3310,3310,3310,3310,0
20231030,121500,99261140,3310,3310,3310,3310,0
20231030,121400,99261140,3310,3310,3310,3310,0
20231030,121300,99261140,3310,3315,3315,3310,14
20231030,121200,99214735,3315,3315,3315,3315,1
20231030,121100,99211420,3315,3320,3320,3315,116
20231030,121000,98826855,3320,3320,3320,3320,0
20231030,120900,98826855,3320,3320,3320,3320,0
20231030,120800,98826855,3320,3320,3320,3320,1
20231030,120700,98823535,3325,3325,3325,3325,0
20231030,120600,98823535,3325,3330,3330,3325,1413
20231030,120500,94124885,3345,3345,3345,3345,0
20231030,120400,94124885,3345,3345,3345,3345,10
20231030,120300,94091435,3345,3345,3345,3345,150
20231030,120200,93589685,3340,3330,3340,3330,53
20231030,120100,93412750,3335,3330,3335,3330,1270
20231030,120000,89178505,3330,3315,3330,3315,374
20231030,115900,87935425,3315,3315,3315,3315,7
20231030,115800,87912220,3315,3315,3315,3315,7
20231030,115700,87889015,3315,3315,3315,3315,7
20231030,115600,87865810,3315,3315,3315,3315,17
20231030,115500,87809455,3315,3305,3315,3305,1155
20231030,115400,83985305,3305,3305,3305,3305,0
20231030,115300,83985305,3305,3295,3305,3295,1622
20231030,115200,78632215,3300,3300,3300,3300,100
20231030,115100,78302215,3300,3300,3300,3300,0
20231030,115000,78302215,3300,3300,3300,3300,100
20231030,114900,77972215,3295,3295,3295,3295,0
20231030,114800,77972215,3295,3295,3295,3295,0
20231030,114700,77972215,3295,3295,3295,3295,19
20231030,114600,77909610,3300,3300,3300,3300,0
20231030,114500,77909610,3300,3300,3300,3300,0
20231030,114400,77909610,3300,3300,3300,3300,100
20231030,114300,77579610,3290,3290,3290,3290,0
20231030,114200,77579610,3290,3290,3290,3290,1
20231030,114100,77576320,3305,3305,3305,3305,0
20231030,114000,77576320,3305,3305,3305,3305,0
20231030,113900,77576320,3305,3295,3305,3295,30
20231030,113800,77477275,3300,3300,3300,3300,0
20231030,113700,77477275,3300,3300,3300,3300,0
20231030,113600,77477275,3300,3300,3300,3300,0
20231030,113500,77477275,3300,3290,3300,3290,170
20231030,113400,76916350,3295,3295,3295,3295,203
20231030,113300,76247465,3300,3300,3300,3300,0
20231030,113200,76247465,3300,3300,3300,3300,0
20231030,113100,76247465,3300,3295,3300,3295,2
20231030,113000,76240870,3285,3285,3285,3285,193
20231030,112900,75606865,3285,3285,3285,3285,10
20231030,112800,75574015,3280,3280,3280,3280,3
20231030,112700,75564175,3270,3270,3270,3270,11
20231030,112600,75528205,3305,3305,3305,3305,0
20231030,112500,75528205,3305,3305,3305,3305,0
20231030,112400,75528205,3305,3280,3305,3280,150
20231030,112300,75034140,3280,3265,3280,3265,81
20231030,112200,74768510,3265,3255,3265,3255,10
20231030,112100,74735890,3255,3255,3280,3255,604
20231030,112000,72755845,3255,3255,3255,3255,1
20231030,111900,72752590,3240,3250,3250,3240,181
20231030,111800,72165395,3250,3255,3255,3250,197
20231030,111700,71524595,3280,3265,3280,3260,300
20231030,111600,70546050,3270,3275,3275,3270,365
20231030,111500,69351180,3295,3295,3295,3295,0
20231030,111400,69351180,3295,3285,3295,3285,7
20231030,111300,69328125,3295,3275,3295,3275,132
20231030,111200,68894530,3270,3270,3270,3270,1
20231030,111100,68891260,3275,3260,3275,3260,1065
20231030,111000,65411265,3260,3260,3260,3260,22
20231030,110900,65339545,3255,3255,3255,3255,466
20231030,110800,63822715,3255,3255,3255,3255,0
20231030,110700,63822715,3255,3255,3255,3255,0
20231030,110600,63822715,3255,3255,3255,3255,0
20231030,110500,63822715,3255,3235,3255,3235,100
20231030,110400,63497665,3235,3235,3235,3235,0
20231030,110300,63497665,3235,3235,3235,3235,5
20231030,110200,63481490,3235,3235,3235,3235,5
20231030,110100,63465315,3235,3235,3235,3235,6
20231030,110000,63445905,3235,3235,3235,3235,5
20231030,105900,63429730,3235,3235,3250,3235,115
20231030,105800,63056085,3235,3235,3235,3235,8
20231030,105700,63030205,3225,3225,3225,3225,0
20231030,105600,63030205,3225,3220,3250,3220,103
20231030,105500,62695540,3220,3220,3220,3220,5
20231030,105400,62679440,3220,3220,3220,3220,6
20231030,105300,62660120,3220,3220,3220,3220,4
20231030,105200,62647240,3215,3215,3215,3215,0
20231030,105100,62647240,3215,3215,3215,3215,0
20231030,105000,62647240,3215,3195,3215,3195,160
20231030,104900,62134570,3195,3220,3220,3195,886
20231030,104800,59281725,3220,3240,3240,3200,1031
20231030,104700,55960445,3235,3210,3250,3210,115
20231030,104600,55586880,3250,3245,3250,3205,1936
20231030,104500,49337765,3245,3235,3245,3180,658
20231030,104400,47210090,3230,3225,3230,3225,1500
20231030,104300,42365270,3215,3220,3220,3215,876
20231030,104200,39546430,3215,3190,3215,3190,623
20231030,104100,37546060,3190,3190,3190,3190,9
20231030,104000,37517350,3190,3195,3195,3175,1361
20231030,103900,33169015,3195,3195,3195,3195,1524
20231030,103800,28299835,3205,3195,3205,3195,370
20231030,103700,27117340,3190,3190,3190,3190,0
20231030,103600,27117340,3190,3190,3190,3190,0
20231030,103500,27117340,3190,3180,3190,3180,444
20231030,103400,25701145,3185,3185,3185,3185,0
20231030,103300,25701145,3185,3185,3185,3185,20
20231030,103200,25637445,3180,3165,3180,3165,1365
20231030,103100,21315970,3165,3165,3165,3165,0
20231030,103000,21315970,3165,3165,3165,3165,1
20231030,102900,21312805,3155,3155,3155,3155,0
20231030,102800,21312805,3155,3155,3155,3155,0
20231030,102700,21312805,3155,3155,3155,3155,0
20231030,102600,21312805,3155,3165,3165,3155,937
20231030,102500,18356150,3165,3165,3165,3165,0
20231030,102400,18356150,3165,3165,3165,3165,0
20231030,102300,18356150,3165,3160,3165,3160,232
20231030,102200,17622980,3155,3155,3155,3155,0
20231030,102100,17622980,3155,3155,3155,3155,0
20231030,102000,17622980,3155,3155,3155,3155,0
20231030,101900,17622980,3155,3155,3155,3155,0
20231030,101800,17622980,3155,3155,3155,3155,0
20231030,101700,17622980,3155,3155,3155,3155,0
20231030,101600,17622980,3155,3155,3155,3155,0
20231030,101500,17622980,3155,3160,3160,3155,51
20231030,101400,17461825,3160,3160,3160,3160,0
20231030,101300,17461825,3160,3160,3160,3160,0
20231030,101200,17461825,3160,3160,3160,3160,0
20231030,101100,17461825,3160,3160,3160,3160,0
20231030,101000,17461825,3160,3160,3160,3160,0
20231030,100900,17461825,3160,3160,3160,3160,0
20231030,100800,17461825,3160,3160,3160,3160,0
20231030,100700,17461825,3160,3160,3160,3160,0
20231030,100600,17461825,3160,3160,3160,3160,0
20231030,100500,17461825,3160,3160,3160,3160,0
20231030,100400,17461825,3160,3160,3160,3160,0
20231030,100300,17461825,3160,3160,3160,3160,0
20231030,100200,17461825,3160,3160,3160,3160,0
20231030,100100,17461825,3160,3160,3160,3160,0
20231030,100000,17461825,3160,3160,3160,3160,3
20231030,095900,17452345,3160,3160,3160,3160,0
20231030,095800,17452345,3160,3160,3160,3160,6
20231030,095700,17433385,3160,3160,3160,3160,5
20231030,095600,17417585,3160,3160,3160,3160,5
20231030,095500,17401785,3160,3160,3160,3160,0
20231030,095400,17401785,3160,3160,3160,3160,2000
20231030,095300,11081785,3160,3155,3160,3155,40
20231030,095200,10955390,3150,3150,3150,3150,0
20231030,095100,10955390,3150,3150,3150,3150,0
20231030,095000,10955390,3150,3150,3150,3150,0
20231030,094900,10955390,3150,3150,3150,3150,55
20231030,094800,10782140,3150,3150,3150,3150,0
20231030,094700,10782140,3150,3150,3150,3150,0
20231030,094600,10782140,3150,3150,3150,3150,0
20231030,094500,10782140,3150,3150,3150,3150,0
20231030,094400,10782140,3150,3150,3150,3150,0
20231030,094300,10782140,3150,3150,3150,3150,0
20231030,094200,10782140,3150,3150,3150,3150,2
20231030,094100,10775840,3150,3150,3150,3150,0
20231030,094000,10775840,3150,3150,3150,3150,0
20231030,093900,10775840,3150,3150,3150,3150,0
20231030,093800,10775840,3150,3150,3150,3150,0
20231030,093700,10775840,3150,3160,3160,3145,1407
20231030,093600,6343725,3170,3160,3170,3160,2
20231030,093500,6337395,3145,3140,3145,3140,7
20231030,093400,6315395,3135,3135,3135,3135,1
20231030,093300,6312260,3135,3135,3135,3135,1
20231030,093200,6309125,3135,3130,3135,3130,7
20231030,093100,6287200,3120,3130,3130,3120,11
20231030,093000,6252800,3130,3130,3130,3130,0
20231030,092900,6252800,3130,3130,3130,3130,1
20231030,092800,6249670,3140,3140,3140,3140,0
20231030,092700,6249670,3140,3140,3140,3140,0
20231030,092600,6249670,3140,3130,3140,3130,2
20231030,092500,6243400,3130,3130,3130,3130,3
20231030,092400,6234010,3130,3130,3130,3130,4
20231030,092300,6221490,3130,3130,3130,3130,5
20231030,092200,6205840,3130,3130,3130,3130,6
20231030,092100,6187060,3130,3130,3130,3130,5
20231030,092000,6171410,3095,3120,3125,3095,100
20231030,091900,5861010,3120,3115,3120,3105,438
20231030,091800,4494810,3105,3110,3110,3105,75
20231030,091700,4261775,3185,3185,3185,3185,0
20231030,091600,4261775,3185,3185,3185,3185,0
20231030,091500,4261775,3185,3185,3185,3185,0
20231030,091400,4261775,3185,3185,3185,3185,0
20231030,091300,4261775,3185,3185,3185,3185,0
20231030,091200,4261775,3185,3185,3185,3185,0
20231030,091100,4261775,3185,3185,3185,3185,1
20231030,091000,4258590,3185,3155,3185,3155,51
20231030,090900,4097315,3195,3195,3195,3195,0
20231030,090800,4097315,3195,3195,3195,3195,1
20231030,090700,4094120,3105,3105,3105,3105,787
20231030,090600,1650485,3095,3095,3095,3095,0
20231030,090500,1650485,3095,3095,3095,3095,0
20231030,090400,1650485,3095,3095,3095,3095,0
20231030,090300,1650485,3095,3095,3095,3095,0
20231030,090200,1650485,3095,3095,3100,3095,296
20231030,090100,733865,3095,3095,3095,3095,202
20231030,090000,108675,3105,3105,3105,3105,35