KissMeData/039240/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192200,171980200,3025,3025,3025,3025,1515
20231030,192100,171980200,3025,3025,3025,3025,0
20231030,192000,171980200,3025,3025,3025,3025,0
20231030,191900,171980200,3025,3025,3025,3025,0
20231030,191800,171980200,3025,3025,3025,3025,0
20231030,191700,171980200,3025,3025,3025,3025,0
20231030,191600,171980200,3025,3025,3025,3025,0
20231030,191500,171980200,3025,3025,3025,3025,0
20231030,191400,171980200,3025,3025,3025,3025,0
20231030,191300,171980200,3025,3025,3025,3025,0
20231030,191200,171980200,3025,3025,3025,3025,0
20231030,191100,171980200,3025,3025,3025,3025,0
20231030,191000,171980200,3025,3025,3025,3025,0
20231030,190900,171980200,3025,3025,3025,3025,0
20231030,190800,171980200,3025,3025,3025,3025,0
20231030,190700,171980200,3025,3025,3025,3025,0
20231030,190600,171980200,3025,3025,3025,3025,0
20231030,190500,171980200,3025,3025,3025,3025,0
20231030,190400,171980200,3025,3025,3025,3025,0
20231030,190300,171980200,3025,3025,3025,3025,0
20231030,190200,171980200,3025,3025,3025,3025,0
20231030,190100,171980200,3025,3025,3025,3025,0
20231030,190000,171980200,3025,3025,3025,3025,0
20231030,185900,171980200,3025,3025,3025,3025,0
20231030,185800,171980200,3025,3025,3025,3025,0
20231030,185700,171980200,3025,3025,3025,3025,0
20231030,185600,171980200,3025,3025,3025,3025,0
20231030,185500,171980200,3025,3025,3025,3025,0
20231030,185400,171980200,3025,3025,3025,3025,0
20231030,185300,171980200,3025,3025,3025,3025,0
20231030,185200,171980200,3025,3025,3025,3025,1515
20231030,185100,171980200,3025,3025,3025,3025,0
20231030,185000,171980200,3025,3025,3025,3025,0
20231030,184900,171980200,3025,3025,3025,3025,0
20231030,184800,171980200,3025,3025,3025,3025,0
20231030,184700,171980200,3025,3025,3025,3025,0
20231030,184600,171980200,3025,3025,3025,3025,0
20231030,184500,171980200,3025,3025,3025,3025,0
20231030,184400,171980200,3025,3025,3025,3025,0
20231030,184300,171980200,3025,3025,3025,3025,0
20231030,184200,171980200,3025,3025,3025,3025,0
20231030,184100,171980200,3025,3025,3025,3025,0
20231030,184000,171980200,3025,3025,3025,3025,0
20231030,183900,171980200,3025,3025,3025,3025,0
20231030,183800,171980200,3025,3025,3025,3025,0
20231030,183700,171980200,3025,3025,3025,3025,0
20231030,183600,171980200,3025,3025,3025,3025,0
20231030,183500,171980200,3025,3025,3025,3025,0
20231030,183400,171980200,3025,3025,3025,3025,0
20231030,183300,171980200,3025,3025,3025,3025,0
20231030,183200,171980200,3025,3025,3025,3025,0
20231030,183100,171980200,3025,3025,3025,3025,0
20231030,183000,171980200,3025,3025,3025,3025,0
20231030,182900,171980200,3025,3025,3025,3025,0
20231030,182800,171980200,3025,3025,3025,3025,0
20231030,182700,171980200,3025,3025,3025,3025,0
20231030,182600,171980200,3025,3025,3025,3025,0
20231030,182500,171980200,3025,3025,3025,3025,0
20231030,182400,171980200,3025,3025,3025,3025,0
20231030,182300,171980200,3025,3025,3025,3025,0
20231030,182200,171980200,3025,3025,3025,3025,1515
20231030,182100,171980200,3025,3025,3025,3025,0
20231030,182000,171980200,3025,3025,3025,3025,0
20231030,181900,171980200,3025,3025,3025,3025,0
20231030,181800,171980200,3025,3025,3025,3025,0
20231030,181700,171980200,3025,3025,3025,3025,0
20231030,181600,171980200,3025,3025,3025,3025,0
20231030,181500,171980200,3025,3025,3025,3025,0
20231030,181400,171980200,3025,3025,3025,3025,0
20231030,181300,171980200,3025,3025,3025,3025,0
20231030,181200,171980200,3025,3025,3025,3025,0
20231030,181100,171980200,3025,3025,3025,3025,0
20231030,181000,171980200,3025,3025,3025,3025,0
20231030,180900,171980200,3025,3025,3025,3025,0
20231030,180800,171980200,3025,3025,3025,3025,0
20231030,180700,171980200,3025,3025,3025,3025,0
20231030,180600,171980200,3025,3025,3025,3025,0
20231030,180500,171980200,3025,3025,3025,3025,0
20231030,180400,171980200,3025,3025,3025,3025,0
20231030,180300,171980200,3025,3025,3025,3025,0
20231030,180200,171980200,3025,3025,3025,3025,0
20231030,180100,171980200,3025,3025,3025,3025,0
20231030,180000,171980200,3025,3025,3025,3025,0
20231030,175900,171980200,3025,3025,3025,3025,0
20231030,175800,171980200,3025,3025,3025,3025,0
20231030,175700,171980200,3025,3025,3025,3025,0
20231030,175600,171980200,3025,3025,3025,3025,0
20231030,175500,171980200,3025,3025,3025,3025,0
20231030,175400,171980200,3025,3025,3025,3025,0
20231030,175300,171980200,3025,3025,3025,3025,0
20231030,175200,171980200,3025,3025,3025,3025,1515
20231030,175100,171980200,3025,3025,3025,3025,0
20231030,175000,171980200,3025,3025,3025,3025,0
20231030,174900,171980200,3025,3025,3025,3025,0
20231030,174800,171980200,3025,3025,3025,3025,0
20231030,174700,171980200,3025,3025,3025,3025,0
20231030,174600,171980200,3025,3025,3025,3025,0
20231030,174500,171980200,3025,3025,3025,3025,0
20231030,174400,171980200,3025,3025,3025,3025,0
20231030,174300,171980200,3025,3025,3025,3025,0
20231030,174200,171980200,3025,3025,3025,3025,0
20231030,174100,171980200,3025,3025,3025,3025,0
20231030,174000,171980200,3025,3025,3025,3025,0
20231030,173900,171980200,3025,3025,3025,3025,0
20231030,173800,171980200,3025,3025,3025,3025,0
20231030,173700,171980200,3025,3025,3025,3025,0
20231030,173600,171980200,3025,3025,3025,3025,0
20231030,173500,171980200,3025,3025,3025,3025,0
20231030,173400,171980200,3025,3025,3025,3025,0
20231030,173300,171980200,3025,3025,3025,3025,0
20231030,173200,171980200,3025,3025,3025,3025,0
20231030,173100,171980200,3025,3025,3025,3025,0
20231030,173000,171980200,3025,3025,3025,3025,0
20231030,172900,171980200,3025,3025,3025,3025,0
20231030,172800,171980200,3025,3025,3025,3025,0
20231030,172700,171980200,3025,3025,3025,3025,0
20231030,172600,171980200,3025,3025,3025,3025,0
20231030,172500,171980200,3025,3025,3025,3025,0
20231030,172400,171980200,3025,3025,3025,3025,0
20231030,172300,171980200,3025,3025,3025,3025,0
20231030,172200,171980200,3025,3025,3025,3025,1515
20231030,172100,171980200,3025,3025,3025,3025,0
20231030,172000,171980200,3025,3025,3025,3025,0
20231030,171900,171980200,3025,3025,3025,3025,0
20231030,171800,171980200,3025,3025,3025,3025,0
20231030,171700,171980200,3025,3025,3025,3025,0
20231030,171600,171980200,3025,3025,3025,3025,0
20231030,171500,171980200,3025,3025,3025,3025,0
20231030,171400,171980200,3025,3025,3025,3025,0
20231030,171300,171980200,3025,3025,3025,3025,0
20231030,171200,171980200,3025,3025,3025,3025,0
20231030,171100,171980200,3025,3025,3025,3025,0
20231030,171000,171980200,3025,3025,3025,3025,0
20231030,170900,171980200,3025,3025,3025,3025,0
20231030,170800,171980200,3025,3025,3025,3025,0
20231030,170700,171980200,3025,3025,3025,3025,0
20231030,170600,171980200,3025,3025,3025,3025,0
20231030,170500,171980200,3025,3025,3025,3025,0
20231030,170400,171980200,3025,3025,3025,3025,0
20231030,170300,171980200,3025,3025,3025,3025,0
20231030,170200,171980200,3025,3025,3025,3025,0
20231030,170100,171980200,3025,3025,3025,3025,0
20231030,170000,171980200,3025,3025,3025,3025,0
20231030,165900,171980200,3025,3025,3025,3025,0
20231030,165800,171980200,3025,3025,3025,3025,0
20231030,165700,171980200,3025,3025,3025,3025,0
20231030,165600,171980200,3025,3025,3025,3025,0
20231030,165500,171980200,3025,3025,3025,3025,0
20231030,165400,171980200,3025,3025,3025,3025,0
20231030,165300,171980200,3025,3025,3025,3025,0
20231030,165200,171980200,3025,3025,3025,3025,1515
20231030,165100,171980200,3025,3025,3025,3025,0
20231030,165000,171980200,3025,3025,3025,3025,0
20231030,164900,171980200,3025,3025,3025,3025,0
20231030,164800,171980200,3025,3025,3025,3025,0
20231030,164700,171980200,3025,3025,3025,3025,0
20231030,164600,171980200,3025,3025,3025,3025,0
20231030,164500,171980200,3025,3025,3025,3025,0
20231030,164400,171980200,3025,3025,3025,3025,0
20231030,164300,171980200,3025,3025,3025,3025,0
20231030,164200,171980200,3025,3025,3025,3025,0
20231030,164100,171980200,3025,3025,3025,3025,0
20231030,164000,171980200,3025,3025,3025,3025,0
20231030,163900,171980200,3025,3025,3025,3025,0
20231030,163800,171980200,3025,3025,3025,3025,0
20231030,163700,171980200,3025,3025,3025,3025,0
20231030,163600,171980200,3025,3025,3025,3025,0
20231030,163500,171980200,3025,3025,3025,3025,0
20231030,163400,171980200,3025,3025,3025,3025,0
20231030,163300,171980200,3025,3025,3025,3025,0
20231030,163200,171980200,3025,3025,3025,3025,0
20231030,163100,171980200,3025,3025,3025,3025,0
20231030,163000,171980200,3025,3025,3025,3025,0
20231030,162900,171980200,3025,3025,3025,3025,0
20231030,162800,171980200,3025,3025,3025,3025,0
20231030,162700,171980200,3025,3025,3025,3025,0
20231030,162600,171980200,3025,3025,3025,3025,0
20231030,162500,171980200,3025,3025,3025,3025,0
20231030,162400,171980200,3025,3025,3025,3025,0
20231030,162300,171980200,3025,3025,3025,3025,0
20231030,162200,171980200,3025,3025,3025,3025,1515
20231030,162100,171980200,3025,3025,3025,3025,0
20231030,162000,171980200,3025,3025,3025,3025,0
20231030,161900,171980200,3025,3025,3025,3025,0
20231030,161800,171980200,3025,3025,3025,3025,0
20231030,161700,171980200,3025,3025,3025,3025,0
20231030,161600,171980200,3025,3025,3025,3025,0
20231030,161500,171980200,3025,3025,3025,3025,0
20231030,161400,171980200,3025,3025,3025,3025,0
20231030,161300,171980200,3025,3025,3025,3025,0
20231030,161200,171980200,3025,3025,3025,3025,0
20231030,161100,171980200,3025,3025,3025,3025,0
20231030,161000,171980200,3025,3025,3025,3025,0
20231030,160900,171980200,3025,3025,3025,3025,0
20231030,160800,171980200,3025,3025,3025,3025,0
20231030,160700,171980200,3025,3025,3025,3025,0
20231030,160600,171980200,3025,3025,3025,3025,0
20231030,160500,171980200,3025,3025,3025,3025,0
20231030,160400,171980200,3025,3025,3025,3025,0
20231030,160300,171980200,3025,3025,3025,3025,0
20231030,160200,171980200,3025,3025,3025,3025,0
20231030,160100,171980200,3025,3025,3025,3025,0
20231030,160000,171980200,3025,3025,3025,3025,0
20231030,155900,171980200,3025,3025,3025,3025,0
20231030,155800,171980200,3025,3025,3025,3025,0
20231030,155700,171980200,3025,3025,3025,3025,0
20231030,155600,171980200,3025,3025,3025,3025,0
20231030,155500,171980200,3025,3025,3025,3025,0
20231030,155400,171980200,3025,3025,3025,3025,0
20231030,155300,171980200,3025,3025,3025,3025,0
20231030,155200,171980200,3025,3025,3025,3025,1515
20231030,155100,171980200,3025,3025,3025,3025,0
20231030,155000,171980200,3025,3025,3025,3025,0
20231030,154900,171980200,3025,3025,3025,3025,0
20231030,154800,171980200,3025,3025,3025,3025,0
20231030,154700,171980200,3025,3025,3025,3025,0
20231030,154600,171980200,3025,3025,3025,3025,0
20231030,154500,171980200,3025,3025,3025,3025,0
20231030,154400,171980200,3025,3025,3025,3025,0
20231030,154300,171980200,3025,3025,3025,3025,0
20231030,154200,171980200,3025,3025,3025,3025,0
20231030,154100,171980200,3025,3025,3025,3025,0
20231030,154000,171980200,3025,3025,3025,3025,0
20231030,153900,171980200,3025,3025,3025,3025,0
20231030,153800,171980200,3025,3025,3025,3025,0
20231030,153700,171980200,3025,3025,3025,3025,0
20231030,153600,171980200,3025,3025,3025,3025,0
20231030,153500,171980200,3025,3025,3025,3025,0
20231030,153400,171980200,3025,3025,3025,3025,0
20231030,153300,171980200,3025,3025,3025,3025,0
20231030,153200,171980200,3025,3025,3025,3025,0
20231030,153100,171980200,3025,3025,3025,3025,0
20231030,153000,171980200,3025,3025,3025,3025,1515
20231030,152900,167397325,3035,3035,3035,3035,0
20231030,152800,167397325,3035,3035,3035,3035,0
20231030,152700,167397325,3035,3035,3035,3035,0
20231030,152600,167397325,3035,3035,3035,3035,0
20231030,152500,167397325,3035,3035,3035,3035,0
20231030,152400,167397325,3035,3035,3035,3035,0
20231030,152300,167397325,3035,3035,3035,3035,0
20231030,152200,167397325,3035,3035,3035,3035,0
20231030,152100,167397325,3035,3035,3035,3035,0
20231030,152000,167397325,3035,3035,3035,3035,0
20231030,151900,167397325,3035,3035,3035,3035,0
20231030,151800,167397325,3035,3035,3035,3035,5
20231030,151700,167382150,3035,3035,3035,3035,0
20231030,151600,167382150,3035,3035,3035,3035,0
20231030,151500,167382150,3035,3035,3035,3035,0
20231030,151400,167382150,3035,3035,3035,3035,534
20231030,151300,165761460,3040,3040,3040,3040,0
20231030,151200,165761460,3040,3040,3040,3040,0
20231030,151100,165761460,3040,3040,3040,3040,0
20231030,151000,165761460,3040,3040,3040,3040,30
20231030,150900,165670260,3035,3035,3035,3035,0
20231030,150800,165670260,3035,3035,3035,3035,0
20231030,150700,165670260,3035,3035,3035,3035,0
20231030,150600,165670260,3035,3035,3035,3035,500
20231030,150500,164152760,3035,3035,3035,3035,0
20231030,150400,164152760,3035,3035,3035,3035,0
20231030,150300,164152760,3035,3035,3035,3035,9
20231030,150200,164125445,3035,3025,3035,3025,1364
20231030,150100,159991760,3025,3025,3025,3025,0
20231030,150000,159991760,3025,3025,3025,3025,0
20231030,145900,159991760,3025,3025,3025,3025,0
20231030,145800,159991760,3025,3025,3025,3025,0
20231030,145700,159991760,3025,3025,3025,3025,0
20231030,145600,159991760,3025,3025,3025,3025,0
20231030,145500,159991760,3025,3030,3030,3025,232
20231030,145400,159289675,3025,3025,3025,3025,0
20231030,145300,159289675,3025,3025,3025,3025,0
20231030,145200,159289675,3025,3025,3025,3025,0
20231030,145100,159289675,3025,3025,3025,3025,0
20231030,145000,159289675,3025,3025,3025,3025,0
20231030,144900,159289675,3025,3025,3025,3025,0
20231030,144800,159289675,3025,3025,3025,3025,0
20231030,144700,159289675,3025,3025,3025,3025,545
20231030,144600,157641050,3025,3025,3025,3025,0
20231030,144500,157641050,3025,3025,3025,3025,14
20231030,144400,157598700,3030,3030,3030,3030,0
20231030,144300,157598700,3030,3030,3030,3030,0
20231030,144200,157598700,3030,3030,3030,3030,0
20231030,144100,157598700,3030,3030,3030,3030,100
20231030,144000,157295700,3025,3025,3025,3025,0
20231030,143900,157295700,3025,3025,3025,3025,0
20231030,143800,157295700,3025,3025,3025,3025,0
20231030,143700,157295700,3025,3025,3025,3025,0
20231030,143600,157295700,3025,3025,3025,3025,0
20231030,143500,157295700,3025,3025,3025,3025,0
20231030,143400,157295700,3025,3025,3025,3025,0
20231030,143300,157295700,3025,3025,3025,3025,0
20231030,143200,157295700,3025,3025,3025,3025,0
20231030,143100,157295700,3025,3025,3025,3025,0
20231030,143000,157295700,3025,3025,3025,3025,0
20231030,142900,157295700,3025,3025,3025,3025,0
20231030,142800,157295700,3025,3025,3025,3025,0
20231030,142700,157295700,3025,3025,3025,3025,0
20231030,142600,157295700,3025,3035,3035,3025,101
20231030,142500,156989845,3035,3035,3035,3035,0
20231030,142400,156989845,3035,3035,3035,3035,0
20231030,142300,156989845,3035,3035,3035,3035,0
20231030,142200,156989845,3035,3035,3035,3035,2
20231030,142100,156983775,3025,3025,3025,3025,0
20231030,142000,156983775,3025,3025,3025,3025,0
20231030,141900,156983775,3025,3025,3025,3025,0
20231030,141800,156983775,3025,3030,3030,3025,1324
20231030,141700,152977080,3030,3030,3030,3030,0
20231030,141600,152977080,3030,3030,3030,3030,0
20231030,141500,152977080,3030,3030,3030,3030,0
20231030,141400,152977080,3030,3030,3030,3030,0
20231030,141300,152977080,3030,3030,3030,3030,0
20231030,141200,152977080,3030,3030,3030,3030,0
20231030,141100,152977080,3030,3030,3030,3030,0
20231030,141000,152977080,3030,3030,3030,3030,0
20231030,140900,152977080,3030,3030,3030,3030,1
20231030,140800,152974050,3030,3030,3030,3030,0
20231030,140700,152974050,3030,3030,3030,3030,0
20231030,140600,152974050,3030,3030,3030,3030,0
20231030,140500,152974050,3030,3030,3030,3030,0
20231030,140400,152974050,3030,3030,3030,3030,1
20231030,140300,152971020,3030,3030,3030,3030,0
20231030,140200,152971020,3030,3030,3030,3030,1
20231030,140100,152967990,3040,3040,3040,3040,0
20231030,140000,152967990,3040,3040,3040,3040,0
20231030,135900,152967990,3040,3040,3040,3040,5
20231030,135800,152952790,3045,3045,3045,3045,0
20231030,135700,152952790,3045,3040,3045,3040,34
20231030,135600,152849265,3040,3040,3040,3040,1
20231030,135500,152846225,3040,3030,3040,3030,33
20231030,135400,152746225,3035,3035,3035,3035,1
20231030,135300,152743190,3040,3040,3040,3040,0
20231030,135200,152743190,3040,3045,3045,3040,197
20231030,135100,152144160,3045,3045,3045,3045,0
20231030,135000,152144160,3045,3040,3045,3040,180
20231030,134900,151596460,3030,3030,3030,3030,0
20231030,134800,151596460,3030,3035,3035,3030,2047
20231030,134700,145392380,3035,3035,3035,3035,137
20231030,134600,144976585,3040,3040,3040,3040,0
20231030,134500,144976585,3040,3040,3040,3040,0
20231030,134400,144976585,3040,3040,3040,3040,0
20231030,134300,144976585,3040,3040,3040,3040,10
20231030,134200,144946185,3040,3040,3040,3040,0
20231030,134100,144946185,3040,3040,3040,3040,0
20231030,134000,144946185,3040,3040,3040,3040,0
20231030,133900,144946185,3040,3040,3040,3040,1277
20231030,133800,141064105,3045,3045,3045,3045,0
20231030,133700,141064105,3045,3045,3045,3045,0
20231030,133600,141064105,3045,3045,3045,3045,0
20231030,133500,141064105,3045,3045,3045,3045,0
20231030,133400,141064105,3045,3045,3045,3045,390
20231030,133300,139876555,3045,3045,3045,3045,0
20231030,133200,139876555,3045,3045,3045,3045,0
20231030,133100,139876555,3045,3045,3045,3045,0
20231030,133000,139876555,3045,3045,3045,3045,0
20231030,132900,139876555,3045,3045,3045,3045,137
20231030,132800,139459390,3045,3045,3045,3045,0
20231030,132700,139459390,3045,3045,3045,3045,0
20231030,132600,139459390,3045,3045,3045,3045,0
20231030,132500,139459390,3045,3045,3045,3045,6
20231030,132400,139441120,3045,3045,3045,3045,11
20231030,132300,139407625,3045,3045,3045,3045,704
20231030,132200,137263945,3040,3040,3040,3040,0
20231030,132100,137263945,3040,3040,3040,3040,0
20231030,132000,137263945,3040,3040,3040,3040,2897
20231030,131900,128457065,3035,3040,3040,3035,205
20231030,131800,127834865,3035,3035,3035,3035,0
20231030,131700,127834865,3035,3035,3035,3035,100
20231030,131600,127531365,3030,3030,3030,3030,0
20231030,131500,127531365,3030,3030,3030,3030,0
20231030,131400,127531365,3030,3035,3035,3030,500
20231030,131300,126015490,3035,3035,3035,3035,300
20231030,131200,125104990,3035,3035,3035,3035,0
20231030,131100,125104990,3035,3035,3035,3035,3
20231030,131000,125095885,3040,3040,3040,3040,0
20231030,130900,125095885,3040,3040,3040,3040,0
20231030,130800,125095885,3040,3040,3040,3040,0
20231030,130700,125095885,3040,3040,3040,3040,0
20231030,130600,125095885,3040,3040,3040,3040,0
20231030,130500,125095885,3040,3040,3040,3040,65
20231030,130400,124898285,3040,3040,3040,3040,0
20231030,130300,124898285,3040,3040,3040,3040,0
20231030,130200,124898285,3040,3040,3040,3040,0
20231030,130100,124898285,3040,3040,3040,3040,0
20231030,130000,124898285,3040,3040,3040,3040,0
20231030,125900,124898285,3040,3040,3040,3040,0
20231030,125800,124898285,3040,3040,3040,3040,0
20231030,125700,124898285,3040,3040,3040,3040,0
20231030,125600,124898285,3040,3040,3040,3040,0
20231030,125500,124898285,3040,3040,3040,3040,0
20231030,125400,124898285,3040,3040,3040,3040,0
20231030,125300,124898285,3040,3040,3040,3040,0
20231030,125200,124898285,3040,3040,3040,3040,0
20231030,125100,124898285,3040,3040,3040,3040,0
20231030,125000,124898285,3040,3040,3040,3040,0
20231030,124900,124898285,3040,3040,3040,3040,4
20231030,124800,124886125,3040,3040,3040,3040,0
20231030,124700,124886125,3040,3040,3040,3040,0
20231030,124600,124886125,3040,3040,3040,3040,700
20231030,124500,122758125,3035,3035,3035,3035,0
20231030,124400,122758125,3035,3035,3035,3035,0
20231030,124300,122758125,3035,3035,3035,3035,0
20231030,124200,122758125,3035,3035,3035,3035,0
20231030,124100,122758125,3035,3035,3035,3035,506
20231030,124000,121222415,3030,3030,3030,3030,0
20231030,123900,121222415,3030,3030,3030,3030,0
20231030,123800,121222415,3030,3030,3030,3030,0
20231030,123700,121222415,3030,3030,3030,3030,0
20231030,123600,121222415,3030,3030,3030,3030,0
20231030,123500,121222415,3030,3030,3030,3030,0
20231030,123400,121222415,3030,3030,3030,3030,11
20231030,123300,121189085,3030,3030,3030,3030,0
20231030,123200,121189085,3030,3030,3030,3030,0
20231030,123100,121189085,3030,3030,3030,3030,0
20231030,123000,121189085,3030,3030,3030,3030,0
20231030,122900,121189085,3030,3030,3030,3030,5
20231030,122800,121173935,3035,3035,3035,3035,20
20231030,122700,121113235,3035,3035,3035,3035,0
20231030,122600,121113235,3035,3035,3035,3035,0
20231030,122500,121113235,3035,3035,3035,3035,32
20231030,122400,121016115,3035,3035,3035,3035,0
20231030,122300,121016115,3035,3035,3035,3035,0
20231030,122200,121016115,3035,3035,3035,3035,0
20231030,122100,121016115,3035,3035,3035,3035,24
20231030,122000,120943275,3020,3020,3020,3020,0
20231030,121900,120943275,3020,3020,3020,3020,0
20231030,121800,120943275,3020,3020,3020,3020,0
20231030,121700,120943275,3020,3020,3020,3020,0
20231030,121600,120943275,3020,3020,3020,3020,0
20231030,121500,120943275,3020,3020,3020,3020,1081
20231030,121400,117678655,3035,3035,3035,3035,0
20231030,121300,117678655,3035,3035,3035,3035,0
20231030,121200,117678655,3035,3035,3035,3035,0
20231030,121100,117678655,3035,3035,3035,3035,1
20231030,121000,117675620,3020,3020,3020,3020,0
20231030,120900,117675620,3020,3020,3020,3020,0
20231030,120800,117675620,3020,3020,3020,3020,0
20231030,120700,117675620,3020,3020,3020,3020,1
20231030,120600,117672600,3035,3035,3035,3035,0
20231030,120500,117672600,3035,3035,3035,3035,0
20231030,120400,117672600,3035,3035,3035,3035,0
20231030,120300,117672600,3035,3035,3035,3035,34
20231030,120200,117569410,3035,3035,3035,3035,0
20231030,120100,117569410,3035,3035,3035,3035,51
20231030,120000,117414625,3035,3035,3035,3035,38
20231030,115900,117299295,3035,3035,3035,3035,0
20231030,115800,117299295,3035,3035,3035,3035,0
20231030,115700,117299295,3035,3035,3035,3035,0
20231030,115600,117299295,3035,3025,3035,3025,300
20231030,115500,116390220,3030,3030,3030,3030,1253
20231030,115400,112593630,3025,3025,3025,3025,0
20231030,115300,112593630,3025,3025,3025,3025,0
20231030,115200,112593630,3025,3025,3025,3025,2517
20231030,115100,104979705,3020,3020,3020,3020,45
20231030,115000,104843805,3025,3025,3025,3025,0
20231030,114900,104843805,3025,3025,3025,3025,18
20231030,114800,104789355,3020,3020,3020,3020,0
20231030,114700,104789355,3020,3020,3020,3020,0
20231030,114600,104789355,3020,3020,3020,3020,330
20231030,114500,103792755,3020,3020,3020,3020,0
20231030,114400,103792755,3020,3020,3020,3020,20
20231030,114300,103732355,3025,3025,3025,3025,0
20231030,114200,103732355,3025,3025,3025,3025,150
20231030,114100,103278605,3020,3020,3020,3020,0
20231030,114000,103278605,3020,3020,3020,3020,0
20231030,113900,103278605,3020,3020,3020,3020,0
20231030,113800,103278605,3020,3020,3020,3020,20
20231030,113700,103218205,3020,3020,3020,3020,0
20231030,113600,103218205,3020,3020,3020,3020,0
20231030,113500,103218205,3020,3020,3020,3020,40
20231030,113400,103097405,3020,3020,3020,3020,50
20231030,113300,102946405,3020,3020,3020,3020,10
20231030,113200,102916205,3025,3025,3025,3025,0
20231030,113100,102916205,3025,3025,3025,3025,0
20231030,113000,102916205,3025,3025,3025,3025,60
20231030,112900,102734705,3025,3025,3025,3025,55
20231030,112800,102568330,3025,3025,3025,3025,40
20231030,112700,102447330,3020,3020,3020,3020,0
20231030,112600,102447330,3020,3020,3020,3020,0
20231030,112500,102447330,3020,3020,3020,3020,0
20231030,112400,102447330,3020,3020,3020,3020,0
20231030,112300,102447330,3020,3020,3020,3020,0
20231030,112200,102447330,3020,3020,3020,3020,0
20231030,112100,102447330,3020,3020,3020,3020,89
20231030,112000,102178550,3020,3020,3020,3020,0
20231030,111900,102178550,3020,3020,3020,3020,20
20231030,111800,102118150,3025,3025,3025,3025,0
20231030,111700,102118150,3025,3020,3025,3020,15
20231030,111600,102072825,3020,3020,3020,3020,308
20231030,111500,101142665,3020,3020,3020,3020,5
20231030,111400,101127565,3025,3025,3025,3025,1205
20231030,111300,97482440,3025,3025,3025,3025,0
20231030,111200,97482440,3025,3025,3025,3025,5
20231030,111100,97467315,3030,3030,3030,3030,0
20231030,111000,97467315,3030,3030,3030,3030,5
20231030,110900,97452165,3030,3030,3030,3030,0
20231030,110800,97452165,3030,3030,3030,3030,0
20231030,110700,97452165,3030,3030,3030,3030,40
20231030,110600,97330965,3030,3030,3030,3030,0
20231030,110500,97330965,3030,3030,3030,3030,0
20231030,110400,97330965,3030,3030,3030,3030,0
20231030,110300,97330965,3030,3030,3030,3030,0
20231030,110200,97330965,3030,3030,3030,3030,0
20231030,110100,97330965,3030,3030,3030,3030,0
20231030,110000,97330965,3030,3030,3030,3030,1
20231030,105900,97327935,3025,3025,3025,3025,0
20231030,105800,97327935,3025,3025,3025,3025,203
20231030,105700,96713860,3025,3025,3025,3025,1
20231030,105600,96710835,3025,3025,3025,3025,93
20231030,105500,96429510,3025,3025,3025,3025,57
20231030,105400,96257085,3020,3020,3020,3020,0
20231030,105300,96257085,3020,3020,3020,3020,0
20231030,105200,96257085,3020,3020,3020,3020,0
20231030,105100,96257085,3020,3020,3020,3020,0
20231030,105000,96257085,3020,3020,3020,3020,0
20231030,104900,96257085,3020,3020,3020,3020,0
20231030,104800,96257085,3020,3020,3020,3020,0
20231030,104700,96257085,3020,3020,3020,3020,0
20231030,104600,96257085,3020,3020,3020,3020,0
20231030,104500,96257085,3020,3020,3020,3020,0
20231030,104400,96257085,3020,3020,3020,3020,0
20231030,104300,96257085,3020,3020,3020,3020,0
20231030,104200,96257085,3020,3020,3020,3020,0
20231030,104100,96257085,3020,3020,3020,3020,0
20231030,104000,96257085,3020,3020,3020,3020,0
20231030,103900,96257085,3020,3020,3020,3020,0
20231030,103800,96257085,3020,3020,3020,3020,22
20231030,103700,96190645,3020,3020,3020,3020,0
20231030,103600,96190645,3020,3020,3020,3020,120
20231030,103500,95828245,3020,3020,3020,3020,0
20231030,103400,95828245,3020,3020,3020,3020,0
20231030,103300,95828245,3020,3020,3020,3020,264
20231030,103200,95030965,3015,3015,3015,3015,1000
20231030,103100,92015965,3015,3020,3020,3015,5720
20231030,103000,74743225,3020,3020,3020,3020,500
20231030,102900,73233225,3010,3010,3010,3010,35
20231030,102800,73127875,3010,3010,3010,3010,0
20231030,102700,73127875,3010,3015,3015,3010,200
20231030,102600,72525845,3020,3020,3020,3020,0
20231030,102500,72525845,3020,3020,3020,3020,0
20231030,102400,72525845,3020,3020,3020,3020,0
20231030,102300,72525845,3020,3020,3020,3020,0
20231030,102200,72525845,3020,3020,3020,3020,200
20231030,102100,71921845,3015,3015,3015,3015,0
20231030,102000,71921845,3015,3015,3015,3015,210
20231030,101900,71288695,3015,3015,3015,3015,2
20231030,101800,71282665,3015,3015,3015,3015,0
20231030,101700,71282665,3015,3015,3015,3015,0
20231030,101600,71282665,3015,3015,3015,3015,0
20231030,101500,71282665,3015,3015,3015,3015,0
20231030,101400,71282665,3015,3015,3015,3015,0
20231030,101300,71282665,3015,3015,3015,3015,0
20231030,101200,71282665,3015,3015,3015,3015,1500
20231030,101100,66760165,3020,3020,3020,3020,0
20231030,101000,66760165,3020,3020,3020,3020,1
20231030,100900,66757145,3020,3020,3020,3020,0
20231030,100800,66757145,3020,3020,3020,3020,0
20231030,100700,66757145,3020,3020,3020,3020,5
20231030,100600,66742045,3015,3015,3015,3015,0
20231030,100500,66742045,3015,3015,3015,3015,2
20231030,100400,66736015,3015,3015,3015,3015,23
20231030,100300,66666670,3015,3015,3015,3015,75
20231030,100200,66440545,3015,3015,3015,3015,25
20231030,100100,66365170,3015,3015,3015,3015,0
20231030,100000,66365170,3015,3015,3015,3015,300
20231030,095900,65460670,3010,3015,3015,3010,500
20231030,095800,63955470,3010,3010,3010,3010,3
20231030,095700,63946440,3010,3010,3010,3010,61
20231030,095600,63762830,3010,3010,3010,3010,5
20231030,095500,63747780,3010,3010,3010,3010,0
20231030,095400,63747780,3010,3010,3010,3010,0
20231030,095300,63747780,3010,3010,3010,3010,598
20231030,095200,61947800,3010,3010,3010,3010,3
20231030,095100,61938770,3020,3020,3020,3020,0
20231030,095000,61938770,3020,3020,3020,3020,0
20231030,094900,61938770,3020,3020,3020,3020,0
20231030,094800,61938770,3020,3020,3020,3020,0
20231030,094700,61938770,3020,3020,3020,3020,0
20231030,094600,61938770,3020,3020,3020,3020,0
20231030,094500,61938770,3020,3020,3020,3020,0
20231030,094400,61938770,3020,3020,3020,3020,0
20231030,094300,61938770,3020,3020,3020,3020,0
20231030,094200,61938770,3020,3020,3020,3020,12
20231030,094100,61902530,3010,3010,3010,3010,0
20231030,094000,61902530,3010,3010,3010,3010,0
20231030,093900,61902530,3010,3020,3020,3010,1294
20231030,093800,58000910,3025,3020,3025,3020,7
20231030,093700,57979740,3020,3020,3025,3020,41
20231030,093600,57855915,3025,3020,3025,3020,29
20231030,093500,57768290,3020,3020,3020,3020,201
20231030,093400,57161270,3020,3020,3020,3020,1283
20231030,093300,53286610,3020,3020,3020,3020,2
20231030,093200,53280570,3020,3020,3020,3020,229
20231030,093100,52588990,3020,3020,3020,3020,2
20231030,093000,52582950,3015,3015,3015,3015,803
20231030,092900,50161905,3015,3015,3015,3015,0
20231030,092800,50161905,3015,3015,3015,3015,0
20231030,092700,50161905,3015,3015,3015,3015,100
20231030,092600,49860405,3015,3010,3015,3010,31
20231030,092500,49767090,3015,3015,3015,3015,0
20231030,092400,49767090,3015,3015,3015,3015,0
20231030,092300,49767090,3015,3015,3015,3015,0
20231030,092200,49767090,3015,3015,3015,3015,11
20231030,092100,49733925,3015,3015,3015,3015,244
20231030,092000,48998265,3010,3010,3010,3010,0
20231030,091900,48998265,3010,3010,3010,3010,142
20231030,091800,48570845,3010,3010,3010,3010,0
20231030,091700,48570845,3010,3010,3010,3010,10
20231030,091600,48540745,3010,3010,3010,3010,0
20231030,091500,48540745,3010,3010,3010,3010,1
20231030,091400,48537735,3005,3000,3005,3000,2240
20231030,091300,41817085,3000,3000,3000,3000,0
20231030,091200,41817085,3000,3000,3000,3000,2099
20231030,091100,35520085,3005,3005,3005,3005,0
20231030,091000,35520085,3005,3005,3005,3005,22
20231030,090900,35453975,3000,3000,3000,3000,0
20231030,090800,35453975,3000,3000,3000,3000,0
20231030,090700,35453975,3000,3010,3010,3000,6638
20231030,090600,15503355,3010,3010,3010,3010,398
20231030,090500,14305375,3010,3010,3010,3010,24
20231030,090400,14233135,3005,3005,3005,3005,0
20231030,090300,14233135,3005,3005,3005,3005,81
20231030,090200,13989730,3015,3015,3015,3015,0
20231030,090100,13989730,3015,3005,3015,3005,190
20231030,090000,13417610,3000,2995,3000,2995,4480