KissMeData/067000/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,194400,420611195,2405,2405,2405,2405,6476
20231030,194300,420611195,2405,2405,2405,2405,0
20231030,194200,420611195,2405,2405,2405,2405,0
20231030,194100,420611195,2405,2405,2405,2405,0
20231030,194000,420611195,2405,2405,2405,2405,0
20231030,193900,420611195,2405,2405,2405,2405,0
20231030,193800,420611195,2405,2405,2405,2405,0
20231030,193700,420611195,2405,2405,2405,2405,0
20231030,193600,420611195,2405,2405,2405,2405,0
20231030,193500,420611195,2405,2405,2405,2405,0
20231030,193400,420611195,2405,2405,2405,2405,0
20231030,193300,420611195,2405,2405,2405,2405,0
20231030,193200,420611195,2405,2405,2405,2405,0
20231030,193100,420611195,2405,2405,2405,2405,0
20231030,193000,420611195,2405,2405,2405,2405,0
20231030,192900,420611195,2405,2405,2405,2405,0
20231030,192800,420611195,2405,2405,2405,2405,0
20231030,192700,420611195,2405,2405,2405,2405,0
20231030,192600,420611195,2405,2405,2405,2405,0
20231030,192500,420611195,2405,2405,2405,2405,0
20231030,192400,420611195,2405,2405,2405,2405,0
20231030,192300,420611195,2405,2405,2405,2405,0
20231030,192200,420611195,2405,2405,2405,2405,0
20231030,192100,420611195,2405,2405,2405,2405,0
20231030,192000,420611195,2405,2405,2405,2405,0
20231030,191900,420611195,2405,2405,2405,2405,0
20231030,191800,420611195,2405,2405,2405,2405,0
20231030,191700,420611195,2405,2405,2405,2405,0
20231030,191600,420611195,2405,2405,2405,2405,0
20231030,191500,420611195,2405,2405,2405,2405,0
20231030,191400,420611195,2405,2405,2405,2405,6476
20231030,191300,420611195,2405,2405,2405,2405,0
20231030,191200,420611195,2405,2405,2405,2405,0
20231030,191100,420611195,2405,2405,2405,2405,0
20231030,191000,420611195,2405,2405,2405,2405,0
20231030,190900,420611195,2405,2405,2405,2405,0
20231030,190800,420611195,2405,2405,2405,2405,0
20231030,190700,420611195,2405,2405,2405,2405,0
20231030,190600,420611195,2405,2405,2405,2405,0
20231030,190500,420611195,2405,2405,2405,2405,0
20231030,190400,420611195,2405,2405,2405,2405,0
20231030,190300,420611195,2405,2405,2405,2405,0
20231030,190200,420611195,2405,2405,2405,2405,0
20231030,190100,420611195,2405,2405,2405,2405,0
20231030,190000,420611195,2405,2405,2405,2405,0
20231030,185900,420611195,2405,2405,2405,2405,0
20231030,185800,420611195,2405,2405,2405,2405,0
20231030,185700,420611195,2405,2405,2405,2405,0
20231030,185600,420611195,2405,2405,2405,2405,0
20231030,185500,420611195,2405,2405,2405,2405,0
20231030,185400,420611195,2405,2405,2405,2405,0
20231030,185300,420611195,2405,2405,2405,2405,0
20231030,185200,420611195,2405,2405,2405,2405,0
20231030,185100,420611195,2405,2405,2405,2405,0
20231030,185000,420611195,2405,2405,2405,2405,0
20231030,184900,420611195,2405,2405,2405,2405,0
20231030,184800,420611195,2405,2405,2405,2405,0
20231030,184700,420611195,2405,2405,2405,2405,0
20231030,184600,420611195,2405,2405,2405,2405,0
20231030,184500,420611195,2405,2405,2405,2405,0
20231030,184400,420611195,2405,2405,2405,2405,6476
20231030,184300,420611195,2405,2405,2405,2405,0
20231030,184200,420611195,2405,2405,2405,2405,0
20231030,184100,420611195,2405,2405,2405,2405,0
20231030,184000,420611195,2405,2405,2405,2405,0
20231030,183900,420611195,2405,2405,2405,2405,0
20231030,183800,420611195,2405,2405,2405,2405,0
20231030,183700,420611195,2405,2405,2405,2405,0
20231030,183600,420611195,2405,2405,2405,2405,0
20231030,183500,420611195,2405,2405,2405,2405,0
20231030,183400,420611195,2405,2405,2405,2405,0
20231030,183300,420611195,2405,2405,2405,2405,0
20231030,183200,420611195,2405,2405,2405,2405,0
20231030,183100,420611195,2405,2405,2405,2405,0
20231030,183000,420611195,2405,2405,2405,2405,0
20231030,182900,420611195,2405,2405,2405,2405,0
20231030,182800,420611195,2405,2405,2405,2405,0
20231030,182700,420611195,2405,2405,2405,2405,0
20231030,182600,420611195,2405,2405,2405,2405,0
20231030,182500,420611195,2405,2405,2405,2405,0
20231030,182400,420611195,2405,2405,2405,2405,0
20231030,182300,420611195,2405,2405,2405,2405,0
20231030,182200,420611195,2405,2405,2405,2405,0
20231030,182100,420611195,2405,2405,2405,2405,0
20231030,182000,420611195,2405,2405,2405,2405,0
20231030,181900,420611195,2405,2405,2405,2405,0
20231030,181800,420611195,2405,2405,2405,2405,0
20231030,181700,420611195,2405,2405,2405,2405,0
20231030,181600,420611195,2405,2405,2405,2405,0
20231030,181500,420611195,2405,2405,2405,2405,0
20231030,181400,420611195,2405,2405,2405,2405,6476
20231030,181300,420611195,2405,2405,2405,2405,0
20231030,181200,420611195,2405,2405,2405,2405,0
20231030,181100,420611195,2405,2405,2405,2405,0
20231030,181000,420611195,2405,2405,2405,2405,0
20231030,180900,420611195,2405,2405,2405,2405,0
20231030,180800,420611195,2405,2405,2405,2405,0
20231030,180700,420611195,2405,2405,2405,2405,0
20231030,180600,420611195,2405,2405,2405,2405,0
20231030,180500,420611195,2405,2405,2405,2405,0
20231030,180400,420611195,2405,2405,2405,2405,0
20231030,180300,420611195,2405,2405,2405,2405,0
20231030,180200,420611195,2405,2405,2405,2405,0
20231030,180100,420611195,2405,2405,2405,2405,0
20231030,180000,420611195,2405,2405,2405,2405,0
20231030,175900,420611195,2405,2405,2405,2405,0
20231030,175800,420611195,2405,2405,2405,2405,0
20231030,175700,420611195,2405,2405,2405,2405,0
20231030,175600,420611195,2405,2405,2405,2405,0
20231030,175500,420611195,2405,2405,2405,2405,0
20231030,175400,420611195,2405,2405,2405,2405,0
20231030,175300,420611195,2405,2405,2405,2405,0
20231030,175200,420611195,2405,2405,2405,2405,0
20231030,175100,420611195,2405,2405,2405,2405,0
20231030,175000,420611195,2405,2405,2405,2405,0
20231030,174900,420611195,2405,2405,2405,2405,0
20231030,174800,420611195,2405,2405,2405,2405,0
20231030,174700,420611195,2405,2405,2405,2405,0
20231030,174600,420611195,2405,2405,2405,2405,0
20231030,174500,420611195,2405,2405,2405,2405,0
20231030,174400,420611195,2405,2405,2405,2405,6476
20231030,174300,420611195,2405,2405,2405,2405,0
20231030,174200,420611195,2405,2405,2405,2405,0
20231030,174100,420611195,2405,2405,2405,2405,0
20231030,174000,420611195,2405,2405,2405,2405,0
20231030,173900,420611195,2405,2405,2405,2405,0
20231030,173800,420611195,2405,2405,2405,2405,0
20231030,173700,420611195,2405,2405,2405,2405,0
20231030,173600,420611195,2405,2405,2405,2405,0
20231030,173500,420611195,2405,2405,2405,2405,0
20231030,173400,420611195,2405,2405,2405,2405,0
20231030,173300,420611195,2405,2405,2405,2405,0
20231030,173200,420611195,2405,2405,2405,2405,0
20231030,173100,420611195,2405,2405,2405,2405,0
20231030,173000,420611195,2405,2405,2405,2405,0
20231030,172900,420611195,2405,2405,2405,2405,0
20231030,172800,420611195,2405,2405,2405,2405,0
20231030,172700,420611195,2405,2405,2405,2405,0
20231030,172600,420611195,2405,2405,2405,2405,0
20231030,172500,420611195,2405,2405,2405,2405,0
20231030,172400,420611195,2405,2405,2405,2405,0
20231030,172300,420611195,2405,2405,2405,2405,0
20231030,172200,420611195,2405,2405,2405,2405,0
20231030,172100,420611195,2405,2405,2405,2405,0
20231030,172000,420611195,2405,2405,2405,2405,0
20231030,171900,420611195,2405,2405,2405,2405,0
20231030,171800,420611195,2405,2405,2405,2405,0
20231030,171700,420611195,2405,2405,2405,2405,0
20231030,171600,420611195,2405,2405,2405,2405,0
20231030,171500,420611195,2405,2405,2405,2405,0
20231030,171400,420611195,2405,2405,2405,2405,6476
20231030,171300,420611195,2405,2405,2405,2405,0
20231030,171200,420611195,2405,2405,2405,2405,0
20231030,171100,420611195,2405,2405,2405,2405,0
20231030,171000,420611195,2405,2405,2405,2405,0
20231030,170900,420611195,2405,2405,2405,2405,0
20231030,170800,420611195,2405,2405,2405,2405,0
20231030,170700,420611195,2405,2405,2405,2405,0
20231030,170600,420611195,2405,2405,2405,2405,0
20231030,170500,420611195,2405,2405,2405,2405,0
20231030,170400,420611195,2405,2405,2405,2405,0
20231030,170300,420611195,2405,2405,2405,2405,0
20231030,170200,420611195,2405,2405,2405,2405,0
20231030,170100,420611195,2405,2405,2405,2405,0
20231030,170000,420611195,2405,2405,2405,2405,0
20231030,165900,420611195,2405,2405,2405,2405,0
20231030,165800,420611195,2405,2405,2405,2405,0
20231030,165700,420611195,2405,2405,2405,2405,0
20231030,165600,420611195,2405,2405,2405,2405,0
20231030,165500,420611195,2405,2405,2405,2405,0
20231030,165400,420611195,2405,2405,2405,2405,0
20231030,165300,420611195,2405,2405,2405,2405,0
20231030,165200,420611195,2405,2405,2405,2405,0
20231030,165100,420611195,2405,2405,2405,2405,0
20231030,165000,420611195,2405,2405,2405,2405,0
20231030,164900,420611195,2405,2405,2405,2405,0
20231030,164800,420611195,2405,2405,2405,2405,0
20231030,164700,420611195,2405,2405,2405,2405,0
20231030,164600,420611195,2405,2405,2405,2405,0
20231030,164500,420611195,2405,2405,2405,2405,0
20231030,164400,420611195,2405,2405,2405,2405,6476
20231030,164300,420611195,2405,2405,2405,2405,0
20231030,164200,420611195,2405,2405,2405,2405,0
20231030,164100,420611195,2405,2405,2405,2405,0
20231030,164000,420611195,2405,2405,2405,2405,0
20231030,163900,420611195,2405,2405,2405,2405,0
20231030,163800,420611195,2405,2405,2405,2405,0
20231030,163700,420611195,2405,2405,2405,2405,0
20231030,163600,420611195,2405,2405,2405,2405,0
20231030,163500,420611195,2405,2405,2405,2405,0
20231030,163400,420611195,2405,2405,2405,2405,0
20231030,163300,420611195,2405,2405,2405,2405,0
20231030,163200,420611195,2405,2405,2405,2405,0
20231030,163100,420611195,2405,2405,2405,2405,0
20231030,163000,420611195,2405,2405,2405,2405,0
20231030,162900,420611195,2405,2405,2405,2405,0
20231030,162800,420611195,2405,2405,2405,2405,0
20231030,162700,420611195,2405,2405,2405,2405,0
20231030,162600,420611195,2405,2405,2405,2405,0
20231030,162500,420611195,2405,2405,2405,2405,0
20231030,162400,420611195,2405,2405,2405,2405,0
20231030,162300,420611195,2405,2405,2405,2405,0
20231030,162200,420611195,2405,2405,2405,2405,0
20231030,162100,420611195,2405,2405,2405,2405,0
20231030,162000,420611195,2405,2405,2405,2405,0
20231030,161900,420611195,2405,2405,2405,2405,0
20231030,161800,420611195,2405,2405,2405,2405,0
20231030,161700,420611195,2405,2405,2405,2405,0
20231030,161600,420611195,2405,2405,2405,2405,0
20231030,161500,420611195,2405,2405,2405,2405,0
20231030,161400,420611195,2405,2405,2405,2405,6476
20231030,161300,420611195,2405,2405,2405,2405,0
20231030,161200,420611195,2405,2405,2405,2405,0
20231030,161100,420611195,2405,2405,2405,2405,0
20231030,161000,420611195,2405,2405,2405,2405,0
20231030,160900,420611195,2405,2405,2405,2405,0
20231030,160800,420611195,2405,2405,2405,2405,0
20231030,160700,420611195,2405,2405,2405,2405,0
20231030,160600,420611195,2405,2405,2405,2405,0
20231030,160500,420611195,2405,2405,2405,2405,0
20231030,160400,420611195,2405,2405,2405,2405,0
20231030,160300,420611195,2405,2405,2405,2405,0
20231030,160200,420611195,2405,2405,2405,2405,0
20231030,160100,420611195,2405,2405,2405,2405,0
20231030,160000,420611195,2405,2405,2405,2405,0
20231030,155900,420611195,2405,2405,2405,2405,0
20231030,155800,420611195,2405,2405,2405,2405,0
20231030,155700,420611195,2405,2405,2405,2405,0
20231030,155600,420611195,2405,2405,2405,2405,0
20231030,155500,420611195,2405,2405,2405,2405,0
20231030,155400,420611195,2405,2405,2405,2405,0
20231030,155300,420611195,2405,2405,2405,2405,0
20231030,155200,420611195,2405,2405,2405,2405,0
20231030,155100,420611195,2405,2405,2405,2405,0
20231030,155000,420611195,2405,2405,2405,2405,0
20231030,154900,420611195,2405,2405,2405,2405,0
20231030,154800,420611195,2405,2405,2405,2405,0
20231030,154700,420611195,2405,2405,2405,2405,0
20231030,154600,420611195,2405,2405,2405,2405,0
20231030,154500,420611195,2405,2405,2405,2405,0
20231030,154400,420611195,2405,2405,2405,2405,6476
20231030,154300,420611195,2405,2405,2405,2405,0
20231030,154200,420611195,2405,2405,2405,2405,0
20231030,154100,420611195,2405,2405,2405,2405,0
20231030,154000,420611195,2405,2405,2405,2405,0
20231030,153900,420611195,2405,2405,2405,2405,0
20231030,153800,420611195,2405,2405,2405,2405,0
20231030,153700,420611195,2405,2405,2405,2405,0
20231030,153600,420611195,2405,2405,2405,2405,0
20231030,153500,420611195,2405,2405,2405,2405,0
20231030,153400,420611195,2405,2405,2405,2405,0
20231030,153300,420611195,2405,2405,2405,2405,0
20231030,153200,420611195,2405,2405,2405,2405,0
20231030,153100,420611195,2405,2405,2405,2405,0
20231030,153000,420611195,2405,2405,2405,2405,6476
20231030,152900,405036415,2415,2415,2415,2415,0
20231030,152800,405036415,2415,2415,2415,2415,0
20231030,152700,405036415,2415,2415,2415,2415,0
20231030,152600,405036415,2415,2415,2415,2415,0
20231030,152500,405036415,2415,2415,2415,2415,0
20231030,152400,405036415,2415,2415,2415,2415,0
20231030,152300,405036415,2415,2415,2415,2415,0
20231030,152200,405036415,2415,2415,2415,2415,0
20231030,152100,405036415,2415,2415,2415,2415,0
20231030,152000,405036415,2415,2415,2415,2415,0
20231030,151900,405036415,2415,2410,2420,2405,558
20231030,151800,403687850,2420,2415,2420,2410,1079
20231030,151700,401085360,2415,2415,2415,2415,0
20231030,151600,401085360,2415,2410,2415,2410,10
20231030,151500,401061255,2410,2410,2410,2410,50
20231030,151400,400940755,2410,2410,2410,2410,447
20231030,151300,399863485,2415,2415,2415,2410,3384
20231030,151200,391701125,2415,2415,2415,2415,19
20231030,151100,391655240,2420,2420,2420,2420,11
20231030,151000,391628620,2415,2420,2420,2415,2000
20231030,150900,386795180,2425,2425,2425,2425,1
20231030,150800,386792755,2420,2420,2420,2420,1010
20231030,150700,384348555,2420,2420,2420,2420,978
20231030,150600,381981795,2420,2420,2420,2420,1
20231030,150500,381979375,2425,2425,2425,2425,917
20231030,150400,379755650,2430,2425,2430,2425,66
20231030,150300,379595400,2430,2430,2430,2430,0
20231030,150200,379595400,2430,2430,2430,2430,0
20231030,150100,379595400,2430,2430,2430,2430,0
20231030,150000,379595400,2430,2430,2430,2430,0
20231030,145900,379595400,2430,2430,2430,2430,10
20231030,145800,379571100,2430,2430,2430,2430,0
20231030,145700,379571100,2430,2430,2430,2430,0
20231030,145600,379571100,2430,2430,2430,2430,0
20231030,145500,379571100,2430,2425,2430,2425,12
20231030,145400,379541995,2425,2425,2425,2425,0
20231030,145300,379541995,2425,2425,2425,2425,0
20231030,145200,379541995,2425,2425,2425,2425,196
20231030,145100,379066695,2430,2430,2430,2430,0
20231030,145000,379066695,2430,2430,2430,2430,39
20231030,144900,378971925,2430,2430,2430,2430,50
20231030,144800,378850425,2425,2425,2425,2425,0
20231030,144700,378850425,2425,2425,2425,2425,100
20231030,144600,378607925,2430,2430,2430,2430,0
20231030,144500,378607925,2430,2430,2430,2430,489
20231030,144400,377419655,2430,2430,2430,2430,0
20231030,144300,377419655,2430,2430,2430,2430,228
20231030,144200,376865615,2435,2430,2435,2430,22
20231030,144100,376812050,2430,2430,2430,2430,552
20231030,144000,375470690,2420,2430,2430,2420,2847
20231030,143900,368573735,2430,2430,2430,2430,1057
20231030,143800,366005225,2440,2440,2440,2440,0
20231030,143700,366005225,2440,2440,2440,2440,0
20231030,143600,366005225,2440,2430,2440,2430,3
20231030,143500,365997925,2430,2430,2430,2430,3
20231030,143400,365990635,2440,2440,2440,2440,0
20231030,143300,365990635,2440,2440,2440,2440,0
20231030,143200,365990635,2440,2440,2440,2440,0
20231030,143100,365990635,2440,2440,2440,2440,0
20231030,143000,365990635,2440,2440,2440,2440,0
20231030,142900,365990635,2440,2440,2440,2440,0
20231030,142800,365990635,2440,2440,2440,2440,0
20231030,142700,365990635,2440,2435,2440,2435,704
20231030,142600,364273360,2435,2430,2435,2430,2
20231030,142500,364268495,2430,2430,2430,2430,0
20231030,142400,364268495,2430,2430,2430,2430,482
20231030,142300,363097235,2430,2430,2430,2430,228
20231030,142200,362543195,2435,2435,2435,2435,0
20231030,142100,362543195,2435,2435,2435,2435,0
20231030,142000,362543195,2435,2435,2435,2435,0
20231030,141900,362543195,2435,2430,2435,2430,2
20231030,141800,362538330,2430,2430,2430,2430,0
20231030,141700,362538330,2430,2430,2430,2430,44
20231030,141600,362431410,2430,2430,2430,2430,1
20231030,141500,362428980,2430,2430,2430,2430,0
20231030,141400,362428980,2430,2430,2430,2430,167
20231030,141300,362023170,2430,2430,2430,2430,3093
20231030,141200,354507180,2430,2425,2430,2425,2
20231030,141100,354502325,2425,2425,2425,2425,3
20231030,141000,354495050,2430,2430,2430,2430,0
20231030,140900,354495050,2430,2430,2430,2430,0
20231030,140800,354495050,2430,2430,2430,2430,0
20231030,140700,354495050,2430,2430,2430,2430,0
20231030,140600,354495050,2430,2430,2430,2430,191
20231030,140500,354030920,2430,2430,2430,2430,79
20231030,140400,353838950,2430,2430,2430,2430,38
20231030,140300,353746610,2435,2435,2435,2435,4
20231030,140200,353736870,2435,2435,2435,2435,0
20231030,140100,353736870,2435,2435,2435,2435,11
20231030,140000,353710085,2440,2435,2440,2435,50
20231030,135900,353588330,2430,2430,2430,2430,0
20231030,135800,353588330,2430,2430,2430,2430,69
20231030,135700,353420660,2435,2435,2435,2435,1952
20231030,135600,348667540,2440,2440,2440,2440,0
20231030,135500,348667540,2440,2440,2440,2440,0
20231030,135400,348667540,2440,2435,2440,2435,2
20231030,135300,348662665,2435,2435,2435,2435,0
20231030,135200,348662665,2435,2435,2435,2435,20
20231030,135100,348613965,2440,2440,2440,2440,0
20231030,135000,348613965,2440,2440,2440,2440,0
20231030,134900,348613965,2440,2440,2440,2440,0
20231030,134800,348613965,2440,2440,2440,2440,352
20231030,134700,347755085,2440,2440,2440,2440,0
20231030,134600,347755085,2440,2440,2440,2440,22
20231030,134500,347701405,2440,2440,2440,2440,125
20231030,134400,347396405,2445,2445,2445,2445,0
20231030,134300,347396405,2445,2440,2445,2440,2
20231030,134200,347391520,2440,2440,2440,2440,0
20231030,134100,347391520,2440,2440,2440,2440,914
20231030,134000,345161360,2440,2440,2440,2440,0
20231030,133900,345161360,2440,2440,2440,2440,50
20231030,133800,345039360,2440,2440,2440,2440,0
20231030,133700,345039360,2440,2440,2440,2440,0
20231030,133600,345039360,2440,2445,2445,2430,2087
20231030,133500,339950615,2435,2435,2435,2435,0
20231030,133400,339950615,2435,2435,2435,2435,0
20231030,133300,339950615,2435,2435,2435,2435,10
20231030,133200,339926265,2435,2435,2435,2435,0
20231030,133100,339926265,2435,2435,2435,2435,0
20231030,133000,339926265,2435,2435,2435,2435,1
20231030,132900,339923830,2435,2435,2435,2435,0
20231030,132800,339923830,2435,2435,2435,2435,0
20231030,132700,339923830,2435,2435,2435,2435,555
20231030,132600,338572405,2445,2445,2445,2445,0
20231030,132500,338572405,2445,2445,2445,2445,0
20231030,132400,338572405,2445,2445,2445,2445,0
20231030,132300,338572405,2445,2445,2445,2445,0
20231030,132200,338572405,2445,2435,2445,2435,205
20231030,132100,338073220,2435,2435,2435,2435,0
20231030,132000,338073220,2435,2435,2435,2435,0
20231030,131900,338073220,2435,2435,2435,2435,0
20231030,131800,338073220,2435,2435,2435,2435,606
20231030,131700,336597610,2435,2435,2435,2435,0
20231030,131600,336597610,2435,2430,2435,2430,296
20231030,131500,335877330,2430,2430,2430,2430,0
20231030,131400,335877330,2430,2430,2430,2430,0
20231030,131300,335877330,2430,2430,2430,2430,0
20231030,131200,335877330,2430,2430,2430,2430,1
20231030,131100,335874900,2435,2435,2435,2435,100
20231030,131000,335631400,2435,2435,2435,2435,0
20231030,130900,335631400,2435,2435,2435,2435,5
20231030,130800,335619225,2430,2430,2430,2430,50
20231030,130700,335497725,2435,2435,2435,2435,0
20231030,130600,335497725,2435,2435,2435,2435,0
20231030,130500,335497725,2435,2435,2435,2435,0
20231030,130400,335497725,2435,2435,2435,2435,1
20231030,130300,335495290,2430,2430,2430,2430,0
20231030,130200,335495290,2430,2430,2430,2430,0
20231030,130100,335495290,2430,2430,2430,2430,0
20231030,130000,335495290,2430,2430,2430,2430,102
20231030,125900,335247430,2430,2430,2430,2430,0
20231030,125800,335247430,2430,2430,2430,2430,0
20231030,125700,335247430,2430,2430,2430,2430,1189
20231030,125600,332358160,2420,2420,2420,2420,0
20231030,125500,332358160,2420,2420,2420,2420,5
20231030,125400,332346060,2420,2420,2420,2420,0
20231030,125300,332346060,2420,2425,2425,2420,200
20231030,125200,331861645,2435,2435,2435,2435,0
20231030,125100,331861645,2435,2435,2435,2435,0
20231030,125000,331861645,2435,2435,2435,2435,0
20231030,124900,331861645,2435,2435,2435,2435,0
20231030,124800,331861645,2435,2435,2435,2435,0
20231030,124700,331861645,2435,2425,2435,2425,2
20231030,124600,331856785,2425,2425,2425,2425,0
20231030,124500,331856785,2425,2430,2430,2425,880
20231030,124400,329719895,2430,2430,2430,2430,117
20231030,124300,329435585,2430,2430,2430,2430,0
20231030,124200,329435585,2430,2430,2430,2430,0
20231030,124100,329435585,2430,2430,2430,2430,1
20231030,124000,329433155,2430,2430,2430,2430,100
20231030,123900,329190155,2440,2440,2440,2440,20
20231030,123800,329141355,2430,2430,2430,2430,1000
20231030,123700,326711355,2440,2440,2440,2440,0
20231030,123600,326711355,2440,2440,2440,2440,0
20231030,123500,326711355,2440,2440,2440,2440,1
20231030,123400,326708915,2430,2430,2430,2430,14
20231030,123300,326674895,2425,2430,2430,2425,376
20231030,123200,325761945,2415,2415,2415,2415,0
20231030,123100,325761945,2415,2435,2435,2415,3455
20231030,123000,317371625,2430,2430,2430,2430,1
20231030,122900,317369195,2430,2430,2430,2430,0
20231030,122800,317369195,2430,2430,2430,2430,0
20231030,122700,317369195,2430,2430,2430,2430,0
20231030,122600,317369195,2430,2430,2430,2430,0
20231030,122500,317369195,2430,2430,2430,2430,10
20231030,122400,317344895,2430,2430,2430,2430,3048
20231030,122300,309938255,2430,2430,2430,2430,0
20231030,122200,309938255,2430,2430,2430,2430,0
20231030,122100,309938255,2430,2430,2430,2430,54
20231030,122000,309807035,2430,2430,2430,2430,0
20231030,121900,309807035,2430,2430,2430,2430,3
20231030,121800,309799745,2430,2430,2430,2430,0
20231030,121700,309799745,2430,2430,2430,2430,24
20231030,121600,309741425,2430,2430,2430,2430,0
20231030,121500,309741425,2430,2430,2430,2430,42
20231030,121400,309639365,2425,2425,2425,2425,966
20231030,121300,307296815,2425,2425,2425,2425,0
20231030,121200,307296815,2425,2425,2425,2425,0
20231030,121100,307296815,2425,2425,2425,2425,0
20231030,121000,307296815,2425,2425,2425,2425,0
20231030,120900,307296815,2425,2425,2425,2425,0
20231030,120800,307296815,2425,2425,2425,2425,0
20231030,120700,307296815,2425,2425,2425,2425,1
20231030,120600,307294390,2415,2415,2415,2415,33
20231030,120500,307214695,2415,2425,2425,2415,2366
20231030,120400,301489210,2430,2430,2430,2430,0
20231030,120300,301489210,2430,2430,2430,2430,2
20231030,120200,301484350,2425,2425,2425,2425,215
20231030,120100,300962975,2430,2430,2430,2430,0
20231030,120000,300962975,2430,2430,2430,2430,0
20231030,115900,300962975,2430,2430,2430,2430,0
20231030,115800,300962975,2430,2430,2430,2430,32
20231030,115700,300885215,2430,2430,2430,2430,0
20231030,115600,300885215,2430,2430,2430,2430,0
20231030,115500,300885215,2430,2430,2430,2430,20
20231030,115400,300836615,2420,2420,2420,2420,2000
20231030,115300,295996615,2420,2420,2420,2420,0
20231030,115200,295996615,2420,2425,2425,2420,993
20231030,115100,293593055,2420,2420,2420,2420,0
20231030,115000,293593055,2420,2430,2430,2420,1349
20231030,114900,290323550,2430,2430,2430,2430,8
20231030,114800,290304110,2430,2435,2435,2430,1020
20231030,114700,287825410,2435,2435,2435,2435,513
20231030,114600,286576255,2445,2445,2445,2445,0
20231030,114500,286576255,2445,2435,2445,2435,409
20231030,114400,285580330,2440,2440,2440,2440,0
20231030,114300,285580330,2440,2440,2440,2440,0
20231030,114200,285580330,2440,2440,2440,2440,0
20231030,114100,285580330,2440,2440,2440,2440,0
20231030,114000,285580330,2440,2435,2440,2435,52
20231030,113900,285453455,2435,2435,2435,2435,0
20231030,113800,285453455,2435,2435,2435,2435,40
20231030,113700,285356055,2435,2435,2435,2435,0
20231030,113600,285356055,2435,2435,2435,2435,0
20231030,113500,285356055,2435,2440,2440,2435,1001
20231030,113400,282918550,2445,2445,2445,2445,0
20231030,113300,282918550,2445,2445,2445,2445,1
20231030,113200,282916105,2445,2445,2445,2445,10
20231030,113100,282891655,2445,2445,2445,2445,0
20231030,113000,282891655,2445,2445,2445,2445,0
20231030,112900,282891655,2445,2445,2445,2445,0
20231030,112800,282891655,2445,2445,2445,2445,0
20231030,112700,282891655,2445,2445,2445,2445,83
20231030,112600,282688720,2445,2445,2445,2445,0
20231030,112500,282688720,2445,2445,2445,2445,1
20231030,112400,282686275,2445,2445,2445,2445,1
20231030,112300,282683830,2445,2445,2445,2445,37
20231030,112200,282593365,2445,2445,2445,2445,1
20231030,112100,282590920,2435,2440,2440,2435,425
20231030,112000,281554005,2435,2440,2440,2435,617
20231030,111900,280048665,2450,2450,2450,2450,20
20231030,111800,279999665,2440,2440,2440,2440,0
20231030,111700,279999665,2440,2440,2440,2440,0
20231030,111600,279999665,2440,2440,2440,2440,999
20231030,111500,277562105,2445,2445,2445,2445,0
20231030,111400,277562105,2445,2445,2445,2445,1289
20231030,111300,274410500,2445,2445,2445,2445,0
20231030,111200,274410500,2445,2445,2445,2445,200
20231030,111100,273921500,2450,2450,2450,2445,649
20231030,111000,272331580,2450,2450,2450,2450,93
20231030,110900,272103730,2455,2455,2455,2455,370
20231030,110800,271195380,2455,2455,2455,2455,122
20231030,110700,270895870,2455,2455,2455,2455,0
20231030,110600,270895870,2455,2450,2455,2450,38
20231030,110500,270802670,2450,2450,2450,2450,34
20231030,110400,270719370,2450,2460,2460,2450,331
20231030,110300,269906915,2455,2450,2455,2450,3689
20231030,110200,260867920,2460,2455,2460,2455,958
20231030,110100,258516025,2465,2460,2465,2460,4
20231030,110000,258506180,2465,2455,2465,2455,2146
20231030,105900,253237735,2465,2455,2465,2455,2231
20231030,105800,247749965,2455,2455,2455,2455,474
20231030,105700,246586295,2455,2455,2455,2455,572
20231030,105600,245182035,2445,2450,2450,2445,1468
20231030,105500,241585935,2445,2445,2445,2445,0
20231030,105400,241585935,2445,2445,2445,2445,1250
20231030,105300,238529685,2440,2440,2440,2440,0
20231030,105200,238529685,2440,2440,2440,2440,2
20231030,105100,238524805,2440,2440,2440,2440,0
20231030,105000,238524805,2440,2440,2440,2440,459
20231030,104900,237404845,2440,2440,2440,2440,20
20231030,104800,237356045,2435,2435,2435,2435,0
20231030,104700,237356045,2435,2435,2435,2425,1060
20231030,104600,234779845,2430,2440,2440,2430,1610
20231030,104500,230862135,2435,2435,2435,2435,0
20231030,104400,230862135,2435,2430,2435,2430,565
20231030,104300,229487360,2430,2430,2430,2430,110
20231030,104200,229220060,2430,2430,2430,2430,0
20231030,104100,229220060,2430,2430,2430,2430,0
20231030,104000,229220060,2430,2430,2430,2430,0
20231030,103900,229220060,2430,2430,2430,2430,200
20231030,103800,228734060,2430,2435,2435,2430,245
20231030,103700,228138035,2440,2440,2440,2440,2
20231030,103600,228133155,2440,2440,2440,2440,0
20231030,103500,228133155,2440,2440,2440,2440,0
20231030,103400,228133155,2440,2440,2440,2440,0
20231030,103300,228133155,2440,2430,2440,2430,2
20231030,103200,228128285,2430,2430,2430,2430,1
20231030,103100,228125855,2435,2435,2435,2435,87
20231030,103000,227914010,2435,2435,2435,2435,21
20231030,102900,227862875,2435,2430,2435,2430,550
20231030,102800,226526125,2435,2435,2435,2435,3
20231030,102700,226518820,2435,2435,2435,2435,289
20231030,102600,225815105,2440,2440,2440,2440,0
20231030,102500,225815105,2440,2440,2440,2440,1
20231030,102400,225812665,2440,2445,2445,2440,150
20231030,102300,225446415,2450,2450,2450,2450,6
20231030,102200,225431715,2450,2440,2450,2440,2200
20231030,102100,220047640,2430,2435,2435,2430,278
20231030,102000,219372000,2440,2440,2440,2440,0
20231030,101900,219372000,2440,2440,2440,2440,0
20231030,101800,219372000,2440,2440,2440,2440,1289
20231030,101700,216226840,2440,2440,2440,2440,26
20231030,101600,216163400,2445,2445,2445,2445,10
20231030,101500,216138950,2445,2440,2445,2440,1255
20231030,101400,213075660,2440,2440,2440,2440,1
20231030,101300,213073220,2440,2430,2440,2430,5
20231030,101200,213061030,2435,2435,2435,2435,1909
20231030,101100,208412615,2435,2435,2435,2435,0
20231030,101000,208412615,2435,2435,2435,2435,16
20231030,100900,208373655,2440,2440,2440,2440,0
20231030,100800,208373655,2440,2440,2440,2440,50
20231030,100700,208251655,2430,2440,2440,2430,967
20231030,100600,205898330,2440,2435,2440,2435,2238
20231030,100500,200447665,2440,2440,2440,2440,100
20231030,100400,200203665,2440,2435,2440,2435,419
20231030,100300,199183255,2435,2435,2435,2435,140
20231030,100200,198842355,2435,2440,2440,2435,21
20231030,100100,198791195,2440,2440,2440,2440,0
20231030,100000,198791195,2440,2440,2440,2440,0
20231030,095900,198791195,2440,2435,2440,2435,1956
20231030,095800,194023555,2435,2440,2440,2435,1015
20231030,095700,191548920,2440,2440,2440,2435,967
20231030,095600,189190685,2430,2430,2430,2430,5
20231030,095500,189178535,2435,2430,2435,2425,3647
20231030,095400,180313875,2440,2440,2440,2440,0
20231030,095300,180313875,2440,2440,2440,2440,0
20231030,095200,180313875,2440,2440,2440,2440,0
20231030,095100,180313875,2440,2420,2440,2420,943
20231030,095000,178030125,2420,2415,2420,2415,771
20231030,094900,176167660,2415,2415,2415,2415,1
20231030,094800,176165245,2415,2425,2425,2415,6773
20231030,094700,159795510,2425,2435,2435,2425,742
20231030,094600,157994125,2435,2435,2435,2430,1013
20231030,094500,155530465,2440,2435,2440,2435,469
20231030,094400,154388445,2435,2440,2440,2435,273
20231030,094300,153723605,2435,2435,2435,2435,692
20231030,094200,152038585,2440,2440,2440,2440,52
20231030,094100,151911705,2440,2435,2440,2435,475
20231030,094000,150755030,2435,2440,2440,2435,439
20231030,093900,149686015,2440,2435,2440,2435,51
20231030,093800,149561825,2440,2435,2440,2435,898
20231030,093700,147375145,2435,2445,2445,2435,2084
20231030,093600,142300575,2450,2445,2450,2445,1470
20231030,093500,138706365,2450,2450,2450,2450,10
20231030,093400,138681865,2450,2450,2450,2450,111
20231030,093300,138409915,2445,2450,2450,2445,353
20231030,093200,137545070,2450,2445,2450,2445,282
20231030,093100,136854445,2445,2445,2445,2445,683
20231030,093000,135184510,2445,2445,2445,2435,239
20231030,092900,134600590,2445,2440,2445,2440,1099
20231030,092800,131916505,2440,2445,2445,2435,301
20231030,092700,131183125,2445,2440,2445,2435,1366
20231030,092600,127850530,2435,2435,2435,2435,1204
20231030,092500,124918790,2450,2450,2450,2435,2668
20231030,092400,118382415,2455,2445,2455,2440,562
20231030,092300,117006340,2445,2445,2445,2445,404
20231030,092200,116018560,2445,2445,2450,2440,1466
20231030,092100,112428865,2445,2440,2450,2440,2292
20231030,092000,106829425,2435,2430,2435,2425,6575
20231030,091900,90853645,2430,2435,2435,2430,1156
20231030,091800,88043035,2435,2430,2435,2425,1720
20231030,091700,83861645,2430,2435,2435,2430,31
20231030,091600,83786290,2435,2440,2440,2435,916
20231030,091500,81555115,2440,2430,2440,2430,1794
20231030,091400,77188610,2430,2425,2435,2425,1938
20231030,091300,72479720,2430,2430,2430,2430,11
20231030,091200,72452990,2420,2425,2430,2420,643
20231030,091100,70896115,2430,2430,2430,2430,422
20231030,091000,69870655,2430,2430,2430,2420,5753
20231030,090900,55892620,2430,2430,2435,2430,1116
20231030,090800,53180145,2430,2430,2430,2425,875
20231030,090700,51054280,2430,2425,2430,2425,118
20231030,090600,50767545,2430,2400,2430,2400,3824
20231030,090500,41501860,2400,2410,2410,2400,1113
20231030,090400,38825825,2410,2410,2415,2410,664
20231030,090300,37225025,2410,2410,2410,2410,119
20231030,090200,36938235,2400,2425,2425,2400,1847
20231030,090100,32496890,2425,2420,2425,2405,3793
20231030,090000,23312170,2420,2415,2420,2395,8665