KissMeData/067990/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,194500,360795370,4945,4945,4945,4945,2954
20231030,194400,360795370,4945,4945,4945,4945,0
20231030,194300,360795370,4945,4945,4945,4945,0
20231030,194200,360795370,4945,4945,4945,4945,0
20231030,194100,360795370,4945,4945,4945,4945,0
20231030,194000,360795370,4945,4945,4945,4945,0
20231030,193900,360795370,4945,4945,4945,4945,0
20231030,193800,360795370,4945,4945,4945,4945,0
20231030,193700,360795370,4945,4945,4945,4945,0
20231030,193600,360795370,4945,4945,4945,4945,0
20231030,193500,360795370,4945,4945,4945,4945,0
20231030,193400,360795370,4945,4945,4945,4945,0
20231030,193300,360795370,4945,4945,4945,4945,0
20231030,193200,360795370,4945,4945,4945,4945,0
20231030,193100,360795370,4945,4945,4945,4945,0
20231030,193000,360795370,4945,4945,4945,4945,0
20231030,192900,360795370,4945,4945,4945,4945,0
20231030,192800,360795370,4945,4945,4945,4945,0
20231030,192700,360795370,4945,4945,4945,4945,0
20231030,192600,360795370,4945,4945,4945,4945,0
20231030,192500,360795370,4945,4945,4945,4945,0
20231030,192400,360795370,4945,4945,4945,4945,0
20231030,192300,360795370,4945,4945,4945,4945,0
20231030,192200,360795370,4945,4945,4945,4945,0
20231030,192100,360795370,4945,4945,4945,4945,0
20231030,192000,360795370,4945,4945,4945,4945,0
20231030,191900,360795370,4945,4945,4945,4945,0
20231030,191800,360795370,4945,4945,4945,4945,0
20231030,191700,360795370,4945,4945,4945,4945,0
20231030,191600,360795370,4945,4945,4945,4945,0
20231030,191500,360795370,4945,4945,4945,4945,2954
20231030,191400,360795370,4945,4945,4945,4945,0
20231030,191300,360795370,4945,4945,4945,4945,0
20231030,191200,360795370,4945,4945,4945,4945,0
20231030,191100,360795370,4945,4945,4945,4945,0
20231030,191000,360795370,4945,4945,4945,4945,0
20231030,190900,360795370,4945,4945,4945,4945,0
20231030,190800,360795370,4945,4945,4945,4945,0
20231030,190700,360795370,4945,4945,4945,4945,0
20231030,190600,360795370,4945,4945,4945,4945,0
20231030,190500,360795370,4945,4945,4945,4945,0
20231030,190400,360795370,4945,4945,4945,4945,0
20231030,190300,360795370,4945,4945,4945,4945,0
20231030,190200,360795370,4945,4945,4945,4945,0
20231030,190100,360795370,4945,4945,4945,4945,0
20231030,190000,360795370,4945,4945,4945,4945,0
20231030,185900,360795370,4945,4945,4945,4945,0
20231030,185800,360795370,4945,4945,4945,4945,0
20231030,185700,360795370,4945,4945,4945,4945,0
20231030,185600,360795370,4945,4945,4945,4945,0
20231030,185500,360795370,4945,4945,4945,4945,0
20231030,185400,360795370,4945,4945,4945,4945,0
20231030,185300,360795370,4945,4945,4945,4945,0
20231030,185200,360795370,4945,4945,4945,4945,0
20231030,185100,360795370,4945,4945,4945,4945,0
20231030,185000,360795370,4945,4945,4945,4945,0
20231030,184900,360795370,4945,4945,4945,4945,0
20231030,184800,360795370,4945,4945,4945,4945,0
20231030,184700,360795370,4945,4945,4945,4945,0
20231030,184600,360795370,4945,4945,4945,4945,0
20231030,184500,360795370,4945,4945,4945,4945,2954
20231030,184400,360795370,4945,4945,4945,4945,0
20231030,184300,360795370,4945,4945,4945,4945,0
20231030,184200,360795370,4945,4945,4945,4945,0
20231030,184100,360795370,4945,4945,4945,4945,0
20231030,184000,360795370,4945,4945,4945,4945,0
20231030,183900,360795370,4945,4945,4945,4945,0
20231030,183800,360795370,4945,4945,4945,4945,0
20231030,183700,360795370,4945,4945,4945,4945,0
20231030,183600,360795370,4945,4945,4945,4945,0
20231030,183500,360795370,4945,4945,4945,4945,0
20231030,183400,360795370,4945,4945,4945,4945,0
20231030,183300,360795370,4945,4945,4945,4945,0
20231030,183200,360795370,4945,4945,4945,4945,0
20231030,183100,360795370,4945,4945,4945,4945,0
20231030,183000,360795370,4945,4945,4945,4945,0
20231030,182900,360795370,4945,4945,4945,4945,0
20231030,182800,360795370,4945,4945,4945,4945,0
20231030,182700,360795370,4945,4945,4945,4945,0
20231030,182600,360795370,4945,4945,4945,4945,0
20231030,182500,360795370,4945,4945,4945,4945,0
20231030,182400,360795370,4945,4945,4945,4945,0
20231030,182300,360795370,4945,4945,4945,4945,0
20231030,182200,360795370,4945,4945,4945,4945,0
20231030,182100,360795370,4945,4945,4945,4945,0
20231030,182000,360795370,4945,4945,4945,4945,0
20231030,181900,360795370,4945,4945,4945,4945,0
20231030,181800,360795370,4945,4945,4945,4945,0
20231030,181700,360795370,4945,4945,4945,4945,0
20231030,181600,360795370,4945,4945,4945,4945,0
20231030,181500,360795370,4945,4945,4945,4945,2954
20231030,181400,360795370,4945,4945,4945,4945,0
20231030,181300,360795370,4945,4945,4945,4945,0
20231030,181200,360795370,4945,4945,4945,4945,0
20231030,181100,360795370,4945,4945,4945,4945,0
20231030,181000,360795370,4945,4945,4945,4945,0
20231030,180900,360795370,4945,4945,4945,4945,0
20231030,180800,360795370,4945,4945,4945,4945,0
20231030,180700,360795370,4945,4945,4945,4945,0
20231030,180600,360795370,4945,4945,4945,4945,0
20231030,180500,360795370,4945,4945,4945,4945,0
20231030,180400,360795370,4945,4945,4945,4945,0
20231030,180300,360795370,4945,4945,4945,4945,0
20231030,180200,360795370,4945,4945,4945,4945,0
20231030,180100,360795370,4945,4945,4945,4945,0
20231030,180000,360795370,4945,4945,4945,4945,0
20231030,175900,360795370,4945,4945,4945,4945,0
20231030,175800,360795370,4945,4945,4945,4945,0
20231030,175700,360795370,4945,4945,4945,4945,0
20231030,175600,360795370,4945,4945,4945,4945,0
20231030,175500,360795370,4945,4945,4945,4945,0
20231030,175400,360795370,4945,4945,4945,4945,0
20231030,175300,360795370,4945,4945,4945,4945,0
20231030,175200,360795370,4945,4945,4945,4945,0
20231030,175100,360795370,4945,4945,4945,4945,0
20231030,175000,360795370,4945,4945,4945,4945,0
20231030,174900,360795370,4945,4945,4945,4945,0
20231030,174800,360795370,4945,4945,4945,4945,0
20231030,174700,360795370,4945,4945,4945,4945,0
20231030,174600,360795370,4945,4945,4945,4945,0
20231030,174500,360795370,4945,4945,4945,4945,2954
20231030,174400,360795370,4945,4945,4945,4945,0
20231030,174300,360795370,4945,4945,4945,4945,0
20231030,174200,360795370,4945,4945,4945,4945,0
20231030,174100,360795370,4945,4945,4945,4945,0
20231030,174000,360795370,4945,4945,4945,4945,0
20231030,173900,360795370,4945,4945,4945,4945,0
20231030,173800,360795370,4945,4945,4945,4945,0
20231030,173700,360795370,4945,4945,4945,4945,0
20231030,173600,360795370,4945,4945,4945,4945,0
20231030,173500,360795370,4945,4945,4945,4945,0
20231030,173400,360795370,4945,4945,4945,4945,0
20231030,173300,360795370,4945,4945,4945,4945,0
20231030,173200,360795370,4945,4945,4945,4945,0
20231030,173100,360795370,4945,4945,4945,4945,0
20231030,173000,360795370,4945,4945,4945,4945,0
20231030,172900,360795370,4945,4945,4945,4945,0
20231030,172800,360795370,4945,4945,4945,4945,0
20231030,172700,360795370,4945,4945,4945,4945,0
20231030,172600,360795370,4945,4945,4945,4945,0
20231030,172500,360795370,4945,4945,4945,4945,0
20231030,172400,360795370,4945,4945,4945,4945,0
20231030,172300,360795370,4945,4945,4945,4945,0
20231030,172200,360795370,4945,4945,4945,4945,0
20231030,172100,360795370,4945,4945,4945,4945,0
20231030,172000,360795370,4945,4945,4945,4945,0
20231030,171900,360795370,4945,4945,4945,4945,0
20231030,171800,360795370,4945,4945,4945,4945,0
20231030,171700,360795370,4945,4945,4945,4945,0
20231030,171600,360795370,4945,4945,4945,4945,0
20231030,171500,360795370,4945,4945,4945,4945,2954
20231030,171400,360795370,4945,4945,4945,4945,0
20231030,171300,360795370,4945,4945,4945,4945,0
20231030,171200,360795370,4945,4945,4945,4945,0
20231030,171100,360795370,4945,4945,4945,4945,0
20231030,171000,360795370,4945,4945,4945,4945,0
20231030,170900,360795370,4945,4945,4945,4945,0
20231030,170800,360795370,4945,4945,4945,4945,0
20231030,170700,360795370,4945,4945,4945,4945,0
20231030,170600,360795370,4945,4945,4945,4945,0
20231030,170500,360795370,4945,4945,4945,4945,0
20231030,170400,360795370,4945,4945,4945,4945,0
20231030,170300,360795370,4945,4945,4945,4945,0
20231030,170200,360795370,4945,4945,4945,4945,0
20231030,170100,360795370,4945,4945,4945,4945,0
20231030,170000,360795370,4945,4945,4945,4945,0
20231030,165900,360795370,4945,4945,4945,4945,0
20231030,165800,360795370,4945,4945,4945,4945,0
20231030,165700,360795370,4945,4945,4945,4945,0
20231030,165600,360795370,4945,4945,4945,4945,0
20231030,165500,360795370,4945,4945,4945,4945,0
20231030,165400,360795370,4945,4945,4945,4945,0
20231030,165300,360795370,4945,4945,4945,4945,0
20231030,165200,360795370,4945,4945,4945,4945,0
20231030,165100,360795370,4945,4945,4945,4945,0
20231030,165000,360795370,4945,4945,4945,4945,0
20231030,164900,360795370,4945,4945,4945,4945,0
20231030,164800,360795370,4945,4945,4945,4945,0
20231030,164700,360795370,4945,4945,4945,4945,0
20231030,164600,360795370,4945,4945,4945,4945,0
20231030,164500,360795370,4945,4945,4945,4945,2954
20231030,164400,360795370,4945,4945,4945,4945,0
20231030,164300,360795370,4945,4945,4945,4945,0
20231030,164200,360795370,4945,4945,4945,4945,0
20231030,164100,360795370,4945,4945,4945,4945,0
20231030,164000,360795370,4945,4945,4945,4945,0
20231030,163900,360795370,4945,4945,4945,4945,0
20231030,163800,360795370,4945,4945,4945,4945,0
20231030,163700,360795370,4945,4945,4945,4945,0
20231030,163600,360795370,4945,4945,4945,4945,0
20231030,163500,360795370,4945,4945,4945,4945,0
20231030,163400,360795370,4945,4945,4945,4945,0
20231030,163300,360795370,4945,4945,4945,4945,0
20231030,163200,360795370,4945,4945,4945,4945,0
20231030,163100,360795370,4945,4945,4945,4945,0
20231030,163000,360795370,4945,4945,4945,4945,0
20231030,162900,360795370,4945,4945,4945,4945,0
20231030,162800,360795370,4945,4945,4945,4945,0
20231030,162700,360795370,4945,4945,4945,4945,0
20231030,162600,360795370,4945,4945,4945,4945,0
20231030,162500,360795370,4945,4945,4945,4945,0
20231030,162400,360795370,4945,4945,4945,4945,0
20231030,162300,360795370,4945,4945,4945,4945,0
20231030,162200,360795370,4945,4945,4945,4945,0
20231030,162100,360795370,4945,4945,4945,4945,0
20231030,162000,360795370,4945,4945,4945,4945,0
20231030,161900,360795370,4945,4945,4945,4945,0
20231030,161800,360795370,4945,4945,4945,4945,0
20231030,161700,360795370,4945,4945,4945,4945,0
20231030,161600,360795370,4945,4945,4945,4945,0
20231030,161500,360795370,4945,4945,4945,4945,2954
20231030,161400,360795370,4945,4945,4945,4945,0
20231030,161300,360795370,4945,4945,4945,4945,0
20231030,161200,360795370,4945,4945,4945,4945,0
20231030,161100,360795370,4945,4945,4945,4945,0
20231030,161000,360795370,4945,4945,4945,4945,0
20231030,160900,360795370,4945,4945,4945,4945,0
20231030,160800,360795370,4945,4945,4945,4945,0
20231030,160700,360795370,4945,4945,4945,4945,0
20231030,160600,360795370,4945,4945,4945,4945,0
20231030,160500,360795370,4945,4945,4945,4945,0
20231030,160400,360795370,4945,4945,4945,4945,0
20231030,160300,360795370,4945,4945,4945,4945,0
20231030,160200,360795370,4945,4945,4945,4945,0
20231030,160100,360795370,4945,4945,4945,4945,0
20231030,160000,360795370,4945,4945,4945,4945,0
20231030,155900,360795370,4945,4945,4945,4945,0
20231030,155800,360795370,4945,4945,4945,4945,0
20231030,155700,360795370,4945,4945,4945,4945,0
20231030,155600,360795370,4945,4945,4945,4945,0
20231030,155500,360795370,4945,4945,4945,4945,0
20231030,155400,360795370,4945,4945,4945,4945,0
20231030,155300,360795370,4945,4945,4945,4945,0
20231030,155200,360795370,4945,4945,4945,4945,0
20231030,155100,360795370,4945,4945,4945,4945,0
20231030,155000,360795370,4945,4945,4945,4945,0
20231030,154900,360795370,4945,4945,4945,4945,0
20231030,154800,360795370,4945,4945,4945,4945,0
20231030,154700,360795370,4945,4945,4945,4945,0
20231030,154600,360795370,4945,4945,4945,4945,0
20231030,154500,360795370,4945,4945,4945,4945,2954
20231030,154400,360795370,4945,4945,4945,4945,0
20231030,154300,360795370,4945,4945,4945,4945,0
20231030,154200,360795370,4945,4945,4945,4945,0
20231030,154100,360795370,4945,4945,4945,4945,0
20231030,154000,360795370,4945,4945,4945,4945,0
20231030,153900,360795370,4945,4945,4945,4945,0
20231030,153800,360795370,4945,4945,4945,4945,0
20231030,153700,360795370,4945,4945,4945,4945,0
20231030,153600,360795370,4945,4945,4945,4945,0
20231030,153500,360795370,4945,4945,4945,4945,0
20231030,153400,360795370,4945,4945,4945,4945,0
20231030,153300,360795370,4945,4945,4945,4945,0
20231030,153200,360795370,4945,4945,4945,4945,0
20231030,153100,360795370,4945,4945,4945,4945,0
20231030,153000,360795370,4945,4945,4945,4945,2954
20231030,152900,346187840,4920,4920,4920,4920,0
20231030,152800,346187840,4920,4920,4920,4920,0
20231030,152700,346187840,4920,4920,4920,4920,0
20231030,152600,346187840,4920,4920,4920,4920,0
20231030,152500,346187840,4920,4920,4920,4920,0
20231030,152400,346187840,4920,4920,4920,4920,0
20231030,152300,346187840,4920,4920,4920,4920,0
20231030,152200,346187840,4920,4920,4920,4920,0
20231030,152100,346187840,4920,4920,4920,4920,0
20231030,152000,346187840,4920,4920,4920,4920,0
20231030,151900,346187840,4920,4920,4920,4920,0
20231030,151800,346187840,4920,4920,4920,4920,2
20231030,151700,346178000,4920,4920,4920,4920,0
20231030,151600,346178000,4920,4920,4920,4920,516
20231030,151500,343639280,4925,4925,4925,4925,0
20231030,151400,343639280,4925,4925,4925,4925,0
20231030,151300,343639280,4925,4930,4930,4925,37
20231030,151200,343456965,4930,4930,4930,4930,0
20231030,151100,343456965,4930,4930,4930,4930,0
20231030,151000,343456965,4930,4930,4930,4930,1
20231030,150900,343452035,4920,4920,4920,4920,66
20231030,150800,343127315,4915,4925,4925,4915,535
20231030,150700,340495115,4925,4925,4925,4925,1
20231030,150600,340490190,4930,4930,4930,4930,60
20231030,150500,340194390,4920,4920,4920,4920,5
20231030,150400,340169790,4930,4930,4930,4930,0
20231030,150300,340169790,4930,4930,4930,4930,294
20231030,150200,338720370,4920,4920,4920,4920,221
20231030,150100,337633050,4910,4915,4915,4910,1000
20231030,150000,332719785,4915,4915,4915,4915,5
20231030,145900,332695210,4915,4915,4915,4915,4250
20231030,145800,311806460,4920,4920,4920,4920,0
20231030,145700,311806460,4920,4920,4920,4920,182
20231030,145600,310911020,4925,4925,4925,4925,0
20231030,145500,310911020,4925,4925,4925,4925,10
20231030,145400,310861770,4925,4925,4925,4925,0
20231030,145300,310861770,4925,4925,4925,4925,0
20231030,145200,310861770,4925,4925,4925,4925,1
20231030,145100,310856845,4920,4920,4920,4920,5
20231030,145000,310832245,4925,4925,4925,4925,0
20231030,144900,310832245,4925,4920,4925,4920,35
20231030,144800,310659895,4925,4920,4925,4920,154
20231030,144700,309901570,4920,4920,4920,4920,518
20231030,144600,307353010,4925,4920,4925,4920,3
20231030,144500,307338245,4925,4925,4925,4920,52
20231030,144400,307082395,4925,4925,4925,4925,1
20231030,144300,307077470,4920,4920,4920,4920,0
20231030,144200,307077470,4920,4915,4920,4915,1012
20231030,144100,302103430,4925,4920,4925,4920,12
20231030,144000,302044385,4925,4925,4925,4925,0
20231030,143900,302044385,4925,4915,4925,4915,159
20231030,143800,301262520,4925,4925,4925,4925,2
20231030,143700,301252670,4920,4920,4920,4920,0
20231030,143600,301252670,4920,4920,4920,4920,1
20231030,143500,301247750,4925,4925,4925,4925,1
20231030,143400,301242825,4920,4920,4920,4920,0
20231030,143300,301242825,4920,4920,4920,4920,0
20231030,143200,301242825,4920,4920,4920,4920,2
20231030,143100,301232985,4905,4905,4905,4905,0
20231030,143000,301232985,4905,4915,4915,4905,1000
20231030,142900,296321105,4925,4925,4925,4925,0
20231030,142800,296321105,4925,4925,4925,4925,1
20231030,142700,296316180,4920,4925,4925,4920,3
20231030,142600,296301415,4915,4915,4915,4915,0
20231030,142500,296301415,4915,4915,4915,4915,48
20231030,142400,296065495,4925,4925,4925,4925,0
20231030,142300,296065495,4925,4920,4925,4920,2
20231030,142200,296055650,4925,4925,4925,4925,0
20231030,142100,296055650,4925,4925,4925,4925,0
20231030,142000,296055650,4925,4920,4925,4920,2
20231030,141900,296045805,4925,4925,4925,4925,0
20231030,141800,296045805,4925,4925,4925,4925,202
20231030,141700,295050955,4925,4925,4925,4925,0
20231030,141600,295050955,4925,4920,4925,4920,3
20231030,141500,295036190,4925,4925,4925,4915,6
20231030,141400,295006680,4920,4920,4925,4920,14
20231030,141300,294937740,4925,4925,4925,4925,0
20231030,141200,294937740,4925,4925,4925,4920,11
20231030,141100,294883595,4920,4895,4925,4895,511
20231030,141000,292382000,4920,4910,4920,4900,2044
20231030,140900,282349430,4910,4910,4910,4910,1000
20231030,140800,277439430,4905,4900,4905,4900,1444
20231030,140700,270360070,4900,4900,4900,4900,32
20231030,140600,270203270,4895,4895,4895,4895,0
20231030,140500,270203270,4895,4895,4895,4895,0
20231030,140400,270203270,4895,4895,4895,4895,0
20231030,140300,270203270,4895,4895,4895,4895,0
20231030,140200,270203270,4895,4895,4895,4895,0
20231030,140100,270203270,4895,4895,4895,4895,1181
20231030,140000,264422275,4900,4900,4900,4900,193
20231030,135900,263476575,4905,4905,4905,4905,9
20231030,135800,263432430,4900,4900,4900,4900,1
20231030,135700,263427530,4905,4905,4905,4905,0
20231030,135600,263427530,4905,4905,4905,4905,10
20231030,135500,263378480,4885,4885,4885,4885,0
20231030,135400,263378480,4885,4885,4885,4885,0
20231030,135300,263378480,4885,4885,4885,4885,0
20231030,135200,263378480,4885,4885,4885,4885,0
20231030,135100,263378480,4885,4890,4890,4885,2000
20231030,135000,253607905,4885,4895,4895,4885,868
20231030,134900,249364320,4930,4930,4930,4930,0
20231030,134800,249364320,4930,4930,4930,4930,1
20231030,134700,249359390,4885,4930,4930,4885,20000
20231030,134600,151509685,4935,4935,4935,4935,1
20231030,134500,151504750,4935,4935,4935,4935,0
20231030,134400,151504750,4935,4935,4935,4935,0
20231030,134300,151504750,4935,4935,4935,4935,0
20231030,134200,151504750,4935,4935,4935,4935,0
20231030,134100,151504750,4935,4930,4935,4930,30
20231030,134000,151356845,4930,4930,4930,4930,0
20231030,133900,151356845,4930,4930,4930,4930,1
20231030,133800,151351915,4910,4910,4910,4910,4
20231030,133700,151332275,4915,4915,4915,4915,8
20231030,133600,151292955,4930,4930,4930,4930,1
20231030,133500,151288025,4930,4930,4930,4930,2
20231030,133400,151278165,4930,4930,4930,4930,0
20231030,133300,151278165,4930,4930,4930,4930,0
20231030,133200,151278165,4930,4930,4930,4930,0
20231030,133100,151278165,4930,4930,4930,4930,0
20231030,133000,151278165,4930,4920,4930,4920,2
20231030,132900,151268315,4925,4925,4925,4925,0
20231030,132800,151268315,4925,4930,4930,4925,1144
20231030,132700,145633395,4935,4945,4945,4935,130
20231030,132600,144991405,4950,4950,4950,4950,0
20231030,132500,144991405,4950,4950,4950,4950,0
20231030,132400,144991405,4950,4950,4950,4950,0
20231030,132300,144991405,4950,4950,4950,4950,0
20231030,132200,144991405,4950,4950,4950,4950,0
20231030,132100,144991405,4950,4950,4950,4950,0
20231030,132000,144991405,4950,4950,4950,4950,5
20231030,131900,144966655,4950,4950,4950,4950,0
20231030,131800,144966655,4950,4950,4950,4950,0
20231030,131700,144966655,4950,4950,4950,4950,0
20231030,131600,144966655,4950,4950,4950,4950,0
20231030,131500,144966655,4950,4950,4950,4950,0
20231030,131400,144966655,4950,4950,4950,4950,0
20231030,131300,144966655,4950,4950,4950,4950,0
20231030,131200,144966655,4950,4950,4950,4950,1000
20231030,131100,140016655,4950,4950,4950,4950,0
20231030,131000,140016655,4950,4950,4950,4950,173
20231030,130900,139160305,4950,4950,4950,4950,0
20231030,130800,139160305,4950,4950,4950,4950,0
20231030,130700,139160305,4950,4950,4950,4950,2
20231030,130600,139150405,4955,4955,4955,4955,2
20231030,130500,139140495,4955,4955,4955,4955,0
20231030,130400,139140495,4955,4955,4955,4955,2
20231030,130300,139130585,4960,4960,4960,4960,1
20231030,130200,139125625,4945,4930,4945,4930,118
20231030,130100,138542835,4920,4920,4920,4920,0
20231030,130000,138542835,4920,4920,4920,4920,0
20231030,125900,138542835,4920,4920,4920,4920,55
20231030,125800,138272235,4920,4920,4920,4920,0
20231030,125700,138272235,4920,4920,4920,4920,0
20231030,125600,138272235,4920,4920,4920,4915,739
20231030,125500,134636420,4900,4900,4900,4900,0
20231030,125400,134636420,4900,4900,4900,4900,0
20231030,125300,134636420,4900,4910,4910,4900,1000
20231030,125200,129733660,4910,4910,4910,4910,0
20231030,125100,129733660,4910,4910,4910,4910,1
20231030,125000,129728750,4905,4905,4905,4905,0
20231030,124900,129728750,4905,4925,4925,4905,1000
20231030,124800,124817650,4905,4905,4905,4905,0
20231030,124700,124817650,4905,4905,4905,4905,0
20231030,124600,124817650,4905,4905,4905,4905,0
20231030,124500,124817650,4905,4905,4905,4905,0
20231030,124400,124817650,4905,4905,4905,4905,0
20231030,124300,124817650,4905,4905,4905,4905,0
20231030,124200,124817650,4905,4910,4910,4900,1046
20231030,124100,119689445,4910,4910,4910,4910,0
20231030,124000,119689445,4910,4910,4910,4910,0
20231030,123900,119689445,4910,4910,4910,4910,0
20231030,123800,119689445,4910,4910,4910,4910,0
20231030,123700,119689445,4910,4910,4910,4910,0
20231030,123600,119689445,4910,4910,4910,4910,0
20231030,123500,119689445,4910,4910,4910,4910,5
20231030,123400,119664895,4915,4915,4915,4915,0
20231030,123300,119664895,4915,4915,4915,4915,0
20231030,123200,119664895,4915,4915,4915,4915,61
20231030,123100,119365080,4915,4915,4915,4915,0
20231030,123000,119365080,4915,4915,4915,4915,0
20231030,122900,119365080,4915,4915,4915,4915,0
20231030,122800,119365080,4915,4915,4915,4915,0
20231030,122700,119365080,4915,4915,4915,4915,0
20231030,122600,119365080,4915,4915,4915,4915,1
20231030,122500,119360165,4915,4915,4915,4915,0
20231030,122400,119360165,4915,4945,4945,4915,892
20231030,122300,114973975,4965,4965,4965,4965,0
20231030,122200,114973975,4965,4965,4965,4965,0
20231030,122100,114973975,4965,4965,4965,4965,0
20231030,122000,114973975,4965,4965,4965,4965,0
20231030,121900,114973975,4965,4965,4965,4965,0
20231030,121800,114973975,4965,4965,4965,4965,0
20231030,121700,114973975,4965,4965,4965,4965,0
20231030,121600,114973975,4965,4965,4965,4965,1
20231030,121500,114969010,4935,4935,4935,4935,0
20231030,121400,114969010,4935,4945,4945,4935,755
20231030,121300,111242735,4940,4940,4940,4940,0
20231030,121200,111242735,4940,4940,4940,4940,0
20231030,121100,111242735,4940,4940,4940,4940,0
20231030,121000,111242735,4940,4940,4940,4940,0
20231030,120900,111242735,4940,4940,4940,4940,0
20231030,120800,111242735,4940,4940,4940,4940,0
20231030,120700,111242735,4940,4940,4940,4940,0
20231030,120600,111242735,4940,4945,4945,4940,9
20231030,120500,111198265,4940,4940,4940,4940,0
20231030,120400,111198265,4940,4940,4940,4940,0
20231030,120300,111198265,4940,4970,4970,4940,378
20231030,120200,109327535,4970,4970,4970,4970,0
20231030,120100,109327535,4970,4970,4970,4970,260
20231030,120000,108035335,4970,4970,4970,4970,0
20231030,115900,108035335,4970,4965,4970,4965,110
20231030,115800,107489135,4945,4945,4945,4945,795
20231030,115700,103557860,4945,4945,4945,4945,0
20231030,115600,103557860,4945,4945,4945,4945,0
20231030,115500,103557860,4945,4945,4945,4945,1
20231030,115400,103552915,4935,4930,4935,4920,1147
20231030,115300,97905945,4935,4935,4935,4935,0
20231030,115200,97905945,4935,4935,4935,4935,1
20231030,115100,97901010,4935,4940,4940,4935,247
20231030,115000,96681565,4945,4945,4945,4945,0
20231030,114900,96681565,4945,4945,4945,4945,1
20231030,114800,96676620,4935,4935,4935,4935,853
20231030,114700,92467065,4935,4940,4940,4935,147
20231030,114600,91741615,4945,4945,4945,4945,0
20231030,114500,91741615,4945,4945,4945,4945,0
20231030,114400,91741615,4945,4945,4945,4945,0
20231030,114300,91741615,4945,4945,4945,4945,0
20231030,114200,91741615,4945,4945,4945,4945,0
20231030,114100,91741615,4945,4945,4945,4945,0
20231030,114000,91741615,4945,4945,4945,4945,0
20231030,113900,91741615,4945,4945,4945,4945,0
20231030,113800,91741615,4945,4945,4945,4945,0
20231030,113700,91741615,4945,4945,4945,4945,0
20231030,113600,91741615,4945,4945,4945,4945,0
20231030,113500,91741615,4945,4945,4945,4945,1
20231030,113400,91736670,4935,4935,4935,4935,864
20231030,113300,87472830,4935,4935,4935,4935,0
20231030,113200,87472830,4935,4935,4935,4935,0
20231030,113100,87472830,4935,4935,4935,4935,0
20231030,113000,87472830,4935,4935,4935,4935,0
20231030,112900,87472830,4935,4935,4935,4935,0
20231030,112800,87472830,4935,4935,4935,4935,0
20231030,112700,87472830,4935,4935,4935,4935,0
20231030,112600,87472830,4935,4935,4935,4935,0
20231030,112500,87472830,4935,4935,4935,4935,0
20231030,112400,87472830,4935,4940,4940,4935,136
20231030,112300,86801495,4945,4945,4945,4945,0
20231030,112200,86801495,4945,4945,4945,4945,0
20231030,112100,86801495,4945,4930,4945,4925,1660
20231030,112000,78622665,4935,4935,4935,4935,0
20231030,111900,78622665,4935,4935,4935,4935,0
20231030,111800,78622665,4935,4935,4935,4935,0
20231030,111700,78622665,4935,4935,4935,4935,2
20231030,111600,78612795,4935,4935,4935,4935,0
20231030,111500,78612795,4935,4935,4935,4935,0
20231030,111400,78612795,4935,4935,4935,4935,0
20231030,111300,78612795,4935,4935,4935,4935,1
20231030,111200,78607860,4935,4935,4935,4935,1
20231030,111100,78602925,4925,4940,4940,4925,903
20231030,111000,74151590,4945,4945,4945,4945,0
20231030,110900,74151590,4945,4945,4945,4945,0
20231030,110800,74151590,4945,4945,4945,4945,0
20231030,110700,74151590,4945,4945,4945,4945,0
20231030,110600,74151590,4945,4945,4945,4945,0
20231030,110500,74151590,4945,4945,4945,4945,0
20231030,110400,74151590,4945,4945,4945,4945,0
20231030,110300,74151590,4945,4945,4945,4945,0
20231030,110200,74151590,4945,4945,4945,4945,0
20231030,110100,74151590,4945,4945,4945,4945,2
20231030,110000,74141700,4945,4945,4945,4945,1
20231030,105900,74136755,4945,4940,4945,4930,626
20231030,105800,71048580,4945,4960,4960,4945,431
20231030,105700,68914030,4965,4965,4965,4965,0
20231030,105600,68914030,4965,4965,4965,4965,0
20231030,105500,68914030,4965,4965,4965,4965,0
20231030,105400,68914030,4965,4965,4965,4965,0
20231030,105300,68914030,4965,4965,4965,4965,0
20231030,105200,68914030,4965,4965,4965,4965,0
20231030,105100,68914030,4965,4965,4965,4965,0
20231030,105000,68914030,4965,4965,4965,4965,0
20231030,104900,68914030,4965,4965,4965,4960,7
20231030,104800,68879300,4965,4965,4965,4965,0
20231030,104700,68879300,4965,4965,4965,4965,0
20231030,104600,68879300,4965,4965,4965,4965,2
20231030,104500,68869370,4965,4965,4965,4965,0
20231030,104400,68869370,4965,4965,4965,4965,0
20231030,104300,68869370,4965,4965,4965,4965,0
20231030,104200,68869370,4965,4940,4965,4940,81
20231030,104100,68469085,4940,4945,4945,4940,20
20231030,104000,68370235,4935,4935,4935,4935,0
20231030,103900,68370235,4935,4945,4945,4935,1936
20231030,103800,58814260,4950,4950,4950,4950,1
20231030,103700,58809310,4940,4955,4955,4940,1905
20231030,103600,49387725,4960,4960,4960,4960,0
20231030,103500,49387725,4960,4960,4960,4960,0
20231030,103400,49387725,4960,4960,4960,4960,0
20231030,103300,49387725,4960,4960,4960,4960,0
20231030,103200,49387725,4960,4950,4960,4950,75
20231030,103100,49016140,4950,4950,4950,4950,0
20231030,103000,49016140,4950,4950,4950,4950,0
20231030,102900,49016140,4950,4950,4950,4950,0
20231030,102800,49016140,4950,4950,4950,4950,204
20231030,102700,48006340,4955,4955,4955,4955,0
20231030,102600,48006340,4955,4955,4955,4955,55
20231030,102500,47733815,4955,4960,4960,4955,11
20231030,102400,47679305,4955,4960,4960,4955,122
20231030,102300,47074485,4965,4965,4965,4965,30
20231030,102200,46925535,4965,4965,4965,4965,19
20231030,102100,46831200,4965,4965,4965,4965,0
20231030,102000,46831200,4965,4965,4965,4965,0
20231030,101900,46831200,4965,4965,4965,4965,0
20231030,101800,46831200,4965,4965,4965,4965,0
20231030,101700,46831200,4965,4965,4965,4965,0
20231030,101600,46831200,4965,4965,4965,4960,23
20231030,101500,46717105,4965,4965,4965,4965,0
20231030,101400,46717105,4965,4965,4965,4965,0
20231030,101300,46717105,4965,4965,4965,4965,0
20231030,101200,46717105,4965,4965,4965,4965,0
20231030,101100,46717105,4965,4965,4965,4965,0
20231030,101000,46717105,4965,4965,4965,4965,202
20231030,100900,45714175,4965,4965,4965,4965,0
20231030,100800,45714175,4965,4965,4965,4960,7
20231030,100700,45679445,4960,4960,4960,4960,15
20231030,100600,45605045,4965,4970,4970,4965,224
20231030,100500,44492520,4970,4970,4970,4970,10
20231030,100400,44442820,4970,4970,4970,4970,20
20231030,100300,44343420,4970,4970,4970,4970,5
20231030,100200,44318570,4970,4970,4970,4970,120
20231030,100100,43722170,4970,4970,4970,4970,80
20231030,100000,43324570,4970,4970,4970,4970,100
20231030,095900,42827570,4970,4965,4970,4965,622
20231030,095800,39739295,4965,4965,4965,4965,1
20231030,095700,39734330,4955,4960,4965,4955,2312
20231030,095600,28266720,4960,4960,4960,4960,10
20231030,095500,28217120,4960,4960,4960,4960,20
20231030,095400,28117920,4960,4960,4960,4960,0
20231030,095300,28117920,4960,4960,4960,4960,0
20231030,095200,28117920,4960,4960,4960,4960,0
20231030,095100,28117920,4960,4960,4960,4960,0
20231030,095000,28117920,4960,4960,4960,4960,0
20231030,094900,28117920,4960,4960,4960,4960,0
20231030,094800,28117920,4960,4960,4960,4960,0
20231030,094700,28117920,4960,4955,4960,4950,344
20231030,094600,26414370,4960,4960,4960,4960,0
20231030,094500,26414370,4960,4960,4960,4960,0
20231030,094400,26414370,4960,4955,4960,4955,52
20231030,094300,26156550,4950,4960,4960,4950,160
20231030,094200,25363560,4965,4965,4965,4965,14
20231030,094100,25294050,4965,4965,4965,4965,10
20231030,094000,25244400,4965,4965,4970,4960,242
20231030,093900,24042995,4965,4965,4970,4960,610
20231030,093800,21015350,4960,4960,4960,4960,7
20231030,093700,20980630,4960,4965,4965,4960,105
20231030,093600,20459785,4965,4965,4965,4965,82
20231030,093500,20052655,4965,4960,4965,4960,12
20231030,093400,19993125,4965,4965,4965,4965,2
20231030,093300,19983195,4960,4960,4960,4960,10
20231030,093200,19933595,4965,4955,4965,4955,101
20231030,093100,19433130,4970,4970,4970,4970,1
20231030,093000,19428160,4950,4950,4950,4950,0
20231030,092900,19428160,4950,4950,4950,4950,2
20231030,092800,19418260,4950,4950,4950,4950,0
20231030,092700,19418260,4950,4950,4950,4950,0
20231030,092600,19418260,4950,4950,4950,4950,10
20231030,092500,19368760,4950,4930,4950,4930,3553
20231030,092400,1839160,4930,4930,4930,4930,0
20231030,092300,1839160,4930,4930,4930,4930,0
20231030,092200,1839160,4930,4930,4930,4930,0
20231030,092100,1839160,4930,4930,4930,4930,0
20231030,092000,1839160,4930,4930,4930,4930,0
20231030,091900,1839160,4930,4930,4930,4930,0
20231030,091800,1839160,4930,4930,4930,4930,0
20231030,091700,1839160,4930,4930,4930,4930,11
20231030,091600,1784930,4930,4930,4930,4930,0
20231030,091500,1784930,4930,4930,4930,4930,0
20231030,091400,1784930,4930,4930,4930,4930,0
20231030,091300,1784930,4930,4930,4930,4930,0
20231030,091200,1784930,4930,4930,4930,4930,0
20231030,091100,1784930,4930,4930,4930,4930,0
20231030,091000,1784930,4930,4930,4930,4925,111
20231030,090900,1237735,4925,4920,4925,4920,4
20231030,090800,1218045,4910,4910,4910,4910,0
20231030,090700,1218045,4910,4935,4935,4910,30
20231030,090600,1070145,4935,4935,4935,4935,2
20231030,090500,1060275,4935,4910,4935,4910,3
20231030,090400,1045520,4935,4935,4935,4935,0
20231030,090300,1045520,4935,4935,4935,4935,0
20231030,090200,1045520,4935,4935,4935,4935,178
20231030,090100,167090,4885,4885,4885,4885,0
20231030,090000,167090,4885,4885,4885,4885,14