KissMeData/114810/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201200,190649580,8390,8390,8390,8390,517
20231030,201100,190649580,8390,8390,8390,8390,0
20231030,201000,190649580,8390,8390,8390,8390,0
20231030,200900,190649580,8390,8390,8390,8390,0
20231030,200800,190649580,8390,8390,8390,8390,0
20231030,200700,190649580,8390,8390,8390,8390,0
20231030,200600,190649580,8390,8390,8390,8390,0
20231030,200500,190649580,8390,8390,8390,8390,0
20231030,200400,190649580,8390,8390,8390,8390,0
20231030,200300,190649580,8390,8390,8390,8390,0
20231030,200200,190649580,8390,8390,8390,8390,0
20231030,200100,190649580,8390,8390,8390,8390,0
20231030,200000,190649580,8390,8390,8390,8390,0
20231030,195900,190649580,8390,8390,8390,8390,0
20231030,195800,190649580,8390,8390,8390,8390,0
20231030,195700,190649580,8390,8390,8390,8390,0
20231030,195600,190649580,8390,8390,8390,8390,0
20231030,195500,190649580,8390,8390,8390,8390,0
20231030,195400,190649580,8390,8390,8390,8390,0
20231030,195300,190649580,8390,8390,8390,8390,0
20231030,195200,190649580,8390,8390,8390,8390,0
20231030,195100,190649580,8390,8390,8390,8390,0
20231030,195000,190649580,8390,8390,8390,8390,0
20231030,194900,190649580,8390,8390,8390,8390,0
20231030,194800,190649580,8390,8390,8390,8390,0
20231030,194700,190649580,8390,8390,8390,8390,0
20231030,194600,190649580,8390,8390,8390,8390,0
20231030,194500,190649580,8390,8390,8390,8390,0
20231030,194400,190649580,8390,8390,8390,8390,0
20231030,194300,190649580,8390,8390,8390,8390,0
20231030,194200,190649580,8390,8390,8390,8390,517
20231030,194100,190649580,8390,8390,8390,8390,0
20231030,194000,190649580,8390,8390,8390,8390,0
20231030,193900,190649580,8390,8390,8390,8390,0
20231030,193800,190649580,8390,8390,8390,8390,0
20231030,193700,190649580,8390,8390,8390,8390,0
20231030,193600,190649580,8390,8390,8390,8390,0
20231030,193500,190649580,8390,8390,8390,8390,0
20231030,193400,190649580,8390,8390,8390,8390,0
20231030,193300,190649580,8390,8390,8390,8390,0
20231030,193200,190649580,8390,8390,8390,8390,0
20231030,193100,190649580,8390,8390,8390,8390,0
20231030,193000,190649580,8390,8390,8390,8390,0
20231030,192900,190649580,8390,8390,8390,8390,0
20231030,192800,190649580,8390,8390,8390,8390,0
20231030,192700,190649580,8390,8390,8390,8390,0
20231030,192600,190649580,8390,8390,8390,8390,0
20231030,192500,190649580,8390,8390,8390,8390,0
20231030,192400,190649580,8390,8390,8390,8390,0
20231030,192300,190649580,8390,8390,8390,8390,0
20231030,192200,190649580,8390,8390,8390,8390,0
20231030,192100,190649580,8390,8390,8390,8390,0
20231030,192000,190649580,8390,8390,8390,8390,0
20231030,191900,190649580,8390,8390,8390,8390,0
20231030,191800,190649580,8390,8390,8390,8390,0
20231030,191700,190649580,8390,8390,8390,8390,0
20231030,191600,190649580,8390,8390,8390,8390,0
20231030,191500,190649580,8390,8390,8390,8390,0
20231030,191400,190649580,8390,8390,8390,8390,0
20231030,191300,190649580,8390,8390,8390,8390,0
20231030,191200,190649580,8390,8390,8390,8390,517
20231030,191100,190649580,8390,8390,8390,8390,0
20231030,191000,190649580,8390,8390,8390,8390,0
20231030,190900,190649580,8390,8390,8390,8390,0
20231030,190800,190649580,8390,8390,8390,8390,0
20231030,190700,190649580,8390,8390,8390,8390,0
20231030,190600,190649580,8390,8390,8390,8390,0
20231030,190500,190649580,8390,8390,8390,8390,0
20231030,190400,190649580,8390,8390,8390,8390,0
20231030,190300,190649580,8390,8390,8390,8390,0
20231030,190200,190649580,8390,8390,8390,8390,0
20231030,190100,190649580,8390,8390,8390,8390,0
20231030,190000,190649580,8390,8390,8390,8390,0
20231030,185900,190649580,8390,8390,8390,8390,0
20231030,185800,190649580,8390,8390,8390,8390,0
20231030,185700,190649580,8390,8390,8390,8390,0
20231030,185600,190649580,8390,8390,8390,8390,0
20231030,185500,190649580,8390,8390,8390,8390,0
20231030,185400,190649580,8390,8390,8390,8390,0
20231030,185300,190649580,8390,8390,8390,8390,0
20231030,185200,190649580,8390,8390,8390,8390,0
20231030,185100,190649580,8390,8390,8390,8390,0
20231030,185000,190649580,8390,8390,8390,8390,0
20231030,184900,190649580,8390,8390,8390,8390,0
20231030,184800,190649580,8390,8390,8390,8390,0
20231030,184700,190649580,8390,8390,8390,8390,0
20231030,184600,190649580,8390,8390,8390,8390,0
20231030,184500,190649580,8390,8390,8390,8390,0
20231030,184400,190649580,8390,8390,8390,8390,0
20231030,184300,190649580,8390,8390,8390,8390,0
20231030,184200,190649580,8390,8390,8390,8390,517
20231030,184100,190649580,8390,8390,8390,8390,0
20231030,184000,190649580,8390,8390,8390,8390,0
20231030,183900,190649580,8390,8390,8390,8390,0
20231030,183800,190649580,8390,8390,8390,8390,0
20231030,183700,190649580,8390,8390,8390,8390,0
20231030,183600,190649580,8390,8390,8390,8390,0
20231030,183500,190649580,8390,8390,8390,8390,0
20231030,183400,190649580,8390,8390,8390,8390,0
20231030,183300,190649580,8390,8390,8390,8390,0
20231030,183200,190649580,8390,8390,8390,8390,0
20231030,183100,190649580,8390,8390,8390,8390,0
20231030,183000,190649580,8390,8390,8390,8390,0
20231030,182900,190649580,8390,8390,8390,8390,0
20231030,182800,190649580,8390,8390,8390,8390,0
20231030,182700,190649580,8390,8390,8390,8390,0
20231030,182600,190649580,8390,8390,8390,8390,0
20231030,182500,190649580,8390,8390,8390,8390,0
20231030,182400,190649580,8390,8390,8390,8390,0
20231030,182300,190649580,8390,8390,8390,8390,0
20231030,182200,190649580,8390,8390,8390,8390,0
20231030,182100,190649580,8390,8390,8390,8390,0
20231030,182000,190649580,8390,8390,8390,8390,0
20231030,181900,190649580,8390,8390,8390,8390,0
20231030,181800,190649580,8390,8390,8390,8390,0
20231030,181700,190649580,8390,8390,8390,8390,0
20231030,181600,190649580,8390,8390,8390,8390,0
20231030,181500,190649580,8390,8390,8390,8390,0
20231030,181400,190649580,8390,8390,8390,8390,0
20231030,181300,190649580,8390,8390,8390,8390,0
20231030,181200,190649580,8390,8390,8390,8390,517
20231030,181100,190649580,8390,8390,8390,8390,0
20231030,181000,190649580,8390,8390,8390,8390,0
20231030,180900,190649580,8390,8390,8390,8390,0
20231030,180800,190649580,8390,8390,8390,8390,0
20231030,180700,190649580,8390,8390,8390,8390,0
20231030,180600,190649580,8390,8390,8390,8390,0
20231030,180500,190649580,8390,8390,8390,8390,0
20231030,180400,190649580,8390,8390,8390,8390,0
20231030,180300,190649580,8390,8390,8390,8390,0
20231030,180200,190649580,8390,8390,8390,8390,0
20231030,180100,190649580,8390,8390,8390,8390,0
20231030,180000,190649580,8390,8390,8390,8390,0
20231030,175900,190649580,8390,8390,8390,8390,0
20231030,175800,190649580,8390,8390,8390,8390,0
20231030,175700,190649580,8390,8390,8390,8390,0
20231030,175600,190649580,8390,8390,8390,8390,0
20231030,175500,190649580,8390,8390,8390,8390,0
20231030,175400,190649580,8390,8390,8390,8390,0
20231030,175300,190649580,8390,8390,8390,8390,0
20231030,175200,190649580,8390,8390,8390,8390,0
20231030,175100,190649580,8390,8390,8390,8390,0
20231030,175000,190649580,8390,8390,8390,8390,0
20231030,174900,190649580,8390,8390,8390,8390,0
20231030,174800,190649580,8390,8390,8390,8390,0
20231030,174700,190649580,8390,8390,8390,8390,0
20231030,174600,190649580,8390,8390,8390,8390,0
20231030,174500,190649580,8390,8390,8390,8390,0
20231030,174400,190649580,8390,8390,8390,8390,0
20231030,174300,190649580,8390,8390,8390,8390,0
20231030,174200,190649580,8390,8390,8390,8390,517
20231030,174100,190649580,8390,8390,8390,8390,0
20231030,174000,190649580,8390,8390,8390,8390,0
20231030,173900,190649580,8390,8390,8390,8390,0
20231030,173800,190649580,8390,8390,8390,8390,0
20231030,173700,190649580,8390,8390,8390,8390,0
20231030,173600,190649580,8390,8390,8390,8390,0
20231030,173500,190649580,8390,8390,8390,8390,0
20231030,173400,190649580,8390,8390,8390,8390,0
20231030,173300,190649580,8390,8390,8390,8390,0
20231030,173200,190649580,8390,8390,8390,8390,0
20231030,173100,190649580,8390,8390,8390,8390,0
20231030,173000,190649580,8390,8390,8390,8390,0
20231030,172900,190649580,8390,8390,8390,8390,0
20231030,172800,190649580,8390,8390,8390,8390,0
20231030,172700,190649580,8390,8390,8390,8390,0
20231030,172600,190649580,8390,8390,8390,8390,0
20231030,172500,190649580,8390,8390,8390,8390,0
20231030,172400,190649580,8390,8390,8390,8390,0
20231030,172300,190649580,8390,8390,8390,8390,0
20231030,172200,190649580,8390,8390,8390,8390,0
20231030,172100,190649580,8390,8390,8390,8390,0
20231030,172000,190649580,8390,8390,8390,8390,0
20231030,171900,190649580,8390,8390,8390,8390,0
20231030,171800,190649580,8390,8390,8390,8390,0
20231030,171700,190649580,8390,8390,8390,8390,0
20231030,171600,190649580,8390,8390,8390,8390,0
20231030,171500,190649580,8390,8390,8390,8390,0
20231030,171400,190649580,8390,8390,8390,8390,0
20231030,171300,190649580,8390,8390,8390,8390,0
20231030,171200,190649580,8390,8390,8390,8390,517
20231030,171100,190649580,8390,8390,8390,8390,0
20231030,171000,190649580,8390,8390,8390,8390,0
20231030,170900,190649580,8390,8390,8390,8390,0
20231030,170800,190649580,8390,8390,8390,8390,0
20231030,170700,190649580,8390,8390,8390,8390,0
20231030,170600,190649580,8390,8390,8390,8390,0
20231030,170500,190649580,8390,8390,8390,8390,0
20231030,170400,190649580,8390,8390,8390,8390,0
20231030,170300,190649580,8390,8390,8390,8390,0
20231030,170200,190649580,8390,8390,8390,8390,0
20231030,170100,190649580,8390,8390,8390,8390,0
20231030,170000,190649580,8390,8390,8390,8390,0
20231030,165900,190649580,8390,8390,8390,8390,0
20231030,165800,190649580,8390,8390,8390,8390,0
20231030,165700,190649580,8390,8390,8390,8390,0
20231030,165600,190649580,8390,8390,8390,8390,0
20231030,165500,190649580,8390,8390,8390,8390,0
20231030,165400,190649580,8390,8390,8390,8390,0
20231030,165300,190649580,8390,8390,8390,8390,0
20231030,165200,190649580,8390,8390,8390,8390,0
20231030,165100,190649580,8390,8390,8390,8390,0
20231030,165000,190649580,8390,8390,8390,8390,0
20231030,164900,190649580,8390,8390,8390,8390,0
20231030,164800,190649580,8390,8390,8390,8390,0
20231030,164700,190649580,8390,8390,8390,8390,0
20231030,164600,190649580,8390,8390,8390,8390,0
20231030,164500,190649580,8390,8390,8390,8390,0
20231030,164400,190649580,8390,8390,8390,8390,0
20231030,164300,190649580,8390,8390,8390,8390,0
20231030,164200,190649580,8390,8390,8390,8390,517
20231030,164100,190649580,8390,8390,8390,8390,0
20231030,164000,190649580,8390,8390,8390,8390,0
20231030,163900,190649580,8390,8390,8390,8390,0
20231030,163800,190649580,8390,8390,8390,8390,0
20231030,163700,190649580,8390,8390,8390,8390,0
20231030,163600,190649580,8390,8390,8390,8390,0
20231030,163500,190649580,8390,8390,8390,8390,0
20231030,163400,190649580,8390,8390,8390,8390,0
20231030,163300,190649580,8390,8390,8390,8390,0
20231030,163200,190649580,8390,8390,8390,8390,0
20231030,163100,190649580,8390,8390,8390,8390,0
20231030,163000,190649580,8390,8390,8390,8390,0
20231030,162900,190649580,8390,8390,8390,8390,0
20231030,162800,190649580,8390,8390,8390,8390,0
20231030,162700,190649580,8390,8390,8390,8390,0
20231030,162600,190649580,8390,8390,8390,8390,0
20231030,162500,190649580,8390,8390,8390,8390,0
20231030,162400,190649580,8390,8390,8390,8390,0
20231030,162300,190649580,8390,8390,8390,8390,0
20231030,162200,190649580,8390,8390,8390,8390,0
20231030,162100,190649580,8390,8390,8390,8390,0
20231030,162000,190649580,8390,8390,8390,8390,0
20231030,161900,190649580,8390,8390,8390,8390,0
20231030,161800,190649580,8390,8390,8390,8390,0
20231030,161700,190649580,8390,8390,8390,8390,0
20231030,161600,190649580,8390,8390,8390,8390,0
20231030,161500,190649580,8390,8390,8390,8390,0
20231030,161400,190649580,8390,8390,8390,8390,0
20231030,161300,190649580,8390,8390,8390,8390,0
20231030,161200,190649580,8390,8390,8390,8390,517
20231030,161100,190649580,8390,8390,8390,8390,0
20231030,161000,190649580,8390,8390,8390,8390,0
20231030,160900,190649580,8390,8390,8390,8390,0
20231030,160800,190649580,8390,8390,8390,8390,0
20231030,160700,190649580,8390,8390,8390,8390,0
20231030,160600,190649580,8390,8390,8390,8390,0
20231030,160500,190649580,8390,8390,8390,8390,0
20231030,160400,190649580,8390,8390,8390,8390,0
20231030,160300,190649580,8390,8390,8390,8390,0
20231030,160200,190649580,8390,8390,8390,8390,0
20231030,160100,190649580,8390,8390,8390,8390,0
20231030,160000,190649580,8390,8390,8390,8390,0
20231030,155900,190649580,8390,8390,8390,8390,0
20231030,155800,190649580,8390,8390,8390,8390,0
20231030,155700,190649580,8390,8390,8390,8390,0
20231030,155600,190649580,8390,8390,8390,8390,0
20231030,155500,190649580,8390,8390,8390,8390,0
20231030,155400,190649580,8390,8390,8390,8390,0
20231030,155300,190649580,8390,8390,8390,8390,0
20231030,155200,190649580,8390,8390,8390,8390,0
20231030,155100,190649580,8390,8390,8390,8390,0
20231030,155000,190649580,8390,8390,8390,8390,0
20231030,154900,190649580,8390,8390,8390,8390,0
20231030,154800,190649580,8390,8390,8390,8390,0
20231030,154700,190649580,8390,8390,8390,8390,0
20231030,154600,190649580,8390,8390,8390,8390,0
20231030,154500,190649580,8390,8390,8390,8390,0
20231030,154400,190649580,8390,8390,8390,8390,0
20231030,154300,190649580,8390,8390,8390,8390,0
20231030,154200,190649580,8390,8390,8390,8390,517
20231030,154100,190649580,8390,8390,8390,8390,0
20231030,154000,190649580,8390,8390,8390,8390,0
20231030,153900,190649580,8390,8390,8390,8390,0
20231030,153800,190649580,8390,8390,8390,8390,0
20231030,153700,190649580,8390,8390,8390,8390,0
20231030,153600,190649580,8390,8390,8390,8390,0
20231030,153500,190649580,8390,8390,8390,8390,0
20231030,153400,190649580,8390,8390,8390,8390,0
20231030,153300,190649580,8390,8390,8390,8390,0
20231030,153200,190649580,8390,8390,8390,8390,0
20231030,153100,190649580,8390,8390,8390,8390,0
20231030,153000,190649580,8390,8390,8390,8390,517
20231030,152900,186311950,8360,8360,8360,8360,0
20231030,152800,186311950,8360,8360,8360,8360,0
20231030,152700,186311950,8360,8360,8360,8360,0
20231030,152600,186311950,8360,8360,8360,8360,0
20231030,152500,186311950,8360,8360,8360,8360,0
20231030,152400,186311950,8360,8360,8360,8360,0
20231030,152300,186311950,8360,8360,8360,8360,0
20231030,152200,186311950,8360,8360,8360,8360,0
20231030,152100,186311950,8360,8360,8360,8360,0
20231030,152000,186311950,8360,8360,8360,8360,0
20231030,151900,186311950,8360,8370,8370,8360,348
20231030,151800,183399670,8350,8350,8350,8350,0
20231030,151700,183399670,8350,8360,8360,8350,175
20231030,151600,181937720,8360,8360,8360,8360,25
20231030,151500,181728720,8370,8360,8370,8360,115
20231030,151400,180766320,8370,8370,8370,8370,0
20231030,151300,180766320,8370,8370,8370,8370,0
20231030,151200,180766320,8370,8370,8370,8370,0
20231030,151100,180766320,8370,8370,8370,8370,0
20231030,151000,180766320,8370,8370,8370,8370,0
20231030,150900,180766320,8370,8370,8370,8360,524
20231030,150800,176381570,8380,8380,8380,8380,595
20231030,150700,171395470,8390,8390,8390,8390,0
20231030,150600,171395470,8390,8390,8390,8390,0
20231030,150500,171395470,8390,8390,8390,8390,0
20231030,150400,171395470,8390,8390,8390,8390,100
20231030,150300,170556470,8390,8390,8390,8390,50
20231030,150200,170136970,8380,8380,8380,8380,0
20231030,150100,170136970,8380,8380,8380,8380,0
20231030,150000,170136970,8380,8380,8380,8380,0
20231030,145900,170136970,8380,8380,8380,8380,0
20231030,145800,170136970,8380,8380,8380,8380,0
20231030,145700,170136970,8380,8380,8380,8380,0
20231030,145600,170136970,8380,8380,8380,8380,0
20231030,145500,170136970,8380,8380,8380,8380,35
20231030,145400,169843670,8390,8390,8390,8390,0
20231030,145300,169843670,8390,8390,8390,8390,0
20231030,145200,169843670,8390,8390,8390,8390,0
20231030,145100,169843670,8390,8390,8390,8390,0
20231030,145000,169843670,8390,8390,8390,8390,0
20231030,144900,169843670,8390,8390,8390,8390,0
20231030,144800,169843670,8390,8390,8390,8390,0
20231030,144700,169843670,8390,8390,8390,8390,0
20231030,144600,169843670,8390,8390,8390,8390,200
20231030,144500,168165670,8390,8390,8390,8390,0
20231030,144400,168165670,8390,8390,8390,8390,73
20231030,144300,167553200,8390,8380,8390,8380,28
20231030,144200,167318550,8380,8380,8380,8380,0
20231030,144100,167318550,8380,8380,8380,8380,20
20231030,144000,167150950,8380,8380,8380,8380,5
20231030,143900,167109050,8390,8390,8390,8390,0
20231030,143800,167109050,8390,8390,8390,8390,343
20231030,143700,164231280,8390,8390,8390,8390,7
20231030,143600,164172550,8390,8390,8390,8390,0
20231030,143500,164172550,8390,8390,8390,8390,0
20231030,143400,164172550,8390,8390,8390,8390,5
20231030,143300,164130600,8390,8390,8390,8390,0
20231030,143200,164130600,8390,8390,8390,8390,29
20231030,143100,163887290,8390,8390,8390,8390,0
20231030,143000,163887290,8390,8390,8390,8390,0
20231030,142900,163887290,8390,8390,8390,8390,7
20231030,142800,163828560,8390,8390,8390,8390,0
20231030,142700,163828560,8390,8390,8390,8390,0
20231030,142600,163828560,8390,8390,8390,8390,0
20231030,142500,163828560,8390,8390,8390,8390,0
20231030,142400,163828560,8390,8390,8390,8390,0
20231030,142300,163828560,8390,8390,8390,8390,0
20231030,142200,163828560,8390,8390,8390,8390,0
20231030,142100,163828560,8390,8390,8390,8390,20
20231030,142000,163660760,8380,8380,8380,8380,0
20231030,141900,163660760,8380,8380,8380,8380,80
20231030,141800,162990360,8360,8360,8360,8360,12
20231030,141700,162890040,8380,8380,8380,8380,0
20231030,141600,162890040,8380,8380,8380,8380,0
20231030,141500,162890040,8380,8380,8380,8380,1
20231030,141400,162881660,8360,8360,8360,8360,0
20231030,141300,162881660,8360,8370,8380,8360,103
20231030,141200,162019560,8370,8370,8370,8370,0
20231030,141100,162019560,8370,8370,8370,8370,0
20231030,141000,162019560,8370,8370,8370,8370,0
20231030,140900,162019560,8370,8370,8370,8370,0
20231030,140800,162019560,8370,8370,8370,8370,0
20231030,140700,162019560,8370,8370,8370,8370,0
20231030,140600,162019560,8370,8370,8370,8370,0
20231030,140500,162019560,8370,8370,8370,8370,0
20231030,140400,162019560,8370,8370,8370,8370,134
20231030,140300,160897980,8370,8360,8370,8350,8
20231030,140200,160831100,8370,8370,8370,8370,0
20231030,140100,160831100,8370,8370,8370,8370,0
20231030,140000,160831100,8370,8370,8370,8370,0
20231030,135900,160831100,8370,8370,8370,8370,1
20231030,135800,160822730,8350,8350,8350,8350,9
20231030,135700,160747580,8350,8360,8360,8350,126
20231030,135600,159694260,8360,8360,8360,8360,2
20231030,135500,159677540,8370,8370,8370,8370,1
20231030,135400,159669170,8360,8360,8360,8360,0
20231030,135300,159669170,8360,8360,8360,8360,0
20231030,135200,159669170,8360,8360,8360,8360,10
20231030,135100,159585570,8370,8350,8370,8350,21
20231030,135000,159410200,8360,8360,8360,8360,0
20231030,134900,159410200,8360,8360,8360,8360,9
20231030,134800,159334960,8360,8360,8360,8360,254
20231030,134700,157211520,8360,8370,8370,8360,3
20231030,134600,157186430,8360,8360,8360,8360,4
20231030,134500,157152990,8370,8360,8370,8360,3
20231030,134400,157127900,8370,8360,8370,8360,3
20231030,134300,157102810,8360,8360,8360,8360,2
20231030,134200,157086090,8380,8380,8380,8380,0
20231030,134100,157086090,8380,8380,8380,8380,0
20231030,134000,157086090,8380,8380,8380,8380,0
20231030,133900,157086090,8380,8370,8380,8370,16
20231030,133800,156952100,8400,8400,8400,8400,0
20231030,133700,156952100,8400,8400,8400,8400,0
20231030,133600,156952100,8400,8350,8400,8350,203
20231030,133500,155250720,8350,8350,8350,8350,2
20231030,133400,155234020,8360,8350,8360,8350,5
20231030,133300,155192260,8350,8350,8360,8350,53
20231030,133200,154749700,8380,8380,8380,8350,822
20231030,133100,147877230,8400,8400,8400,8400,0
20231030,133000,147877230,8400,8400,8400,8400,0
20231030,132900,147877230,8400,8400,8400,8400,0
20231030,132800,147877230,8400,8400,8400,8400,0
20231030,132700,147877230,8400,8400,8400,8400,0
20231030,132600,147877230,8400,8400,8400,8400,0
20231030,132500,147877230,8400,8400,8400,8400,0
20231030,132400,147877230,8400,8400,8400,8400,0
20231030,132300,147877230,8400,8400,8400,8400,0
20231030,132200,147877230,8400,8400,8400,8400,0
20231030,132100,147877230,8400,8400,8400,8400,0
20231030,132000,147877230,8400,8400,8400,8400,0
20231030,131900,147877230,8400,8400,8400,8400,0
20231030,131800,147877230,8400,8400,8400,8400,0
20231030,131700,147877230,8400,8400,8400,8400,0
20231030,131600,147877230,8400,8400,8400,8400,0
20231030,131500,147877230,8400,8400,8400,8400,0
20231030,131400,147877230,8400,8400,8400,8400,0
20231030,131300,147877230,8400,8400,8400,8400,0
20231030,131200,147877230,8400,8400,8400,8400,0
20231030,131100,147877230,8400,8400,8400,8400,0
20231030,131000,147877230,8400,8390,8400,8390,2
20231030,130900,147860440,8390,8390,8390,8390,0
20231030,130800,147860440,8390,8390,8390,8390,1
20231030,130700,147852050,8360,8400,8400,8360,85
20231030,130600,147138490,8400,8400,8400,8400,0
20231030,130500,147138490,8400,8400,8400,8400,0
20231030,130400,147138490,8400,8400,8400,8400,0
20231030,130300,147138490,8400,8400,8400,8400,0
20231030,130200,147138490,8400,8400,8400,8400,0
20231030,130100,147138490,8400,8400,8400,8400,0
20231030,130000,147138490,8400,8400,8400,8400,3
20231030,125900,147113290,8400,8400,8400,8400,0
20231030,125800,147113290,8400,8400,8400,8400,0
20231030,125700,147113290,8400,8400,8400,8400,1
20231030,125600,147104890,8360,8360,8360,8360,0
20231030,125500,147104890,8360,8360,8360,8360,0
20231030,125400,147104890,8360,8360,8360,8360,0
20231030,125300,147104890,8360,8360,8360,8360,0
20231030,125200,147104890,8360,8360,8360,8360,0
20231030,125100,147104890,8360,8360,8360,8360,0
20231030,125000,147104890,8360,8360,8360,8360,4
20231030,124900,147071450,8400,8400,8400,8400,0
20231030,124800,147071450,8400,8370,8400,8360,9
20231030,124700,146996160,8370,8370,8370,8370,0
20231030,124600,146996160,8370,8370,8370,8370,0
20231030,124500,146996160,8370,8370,8370,8370,84
20231030,124400,146293080,8370,8370,8370,8370,0
20231030,124300,146293080,8370,8370,8370,8370,35
20231030,124200,146000130,8370,8360,8370,8360,3
20231030,124100,145975040,8360,8360,8360,8360,50
20231030,124000,145557040,8360,8360,8360,8360,1
20231030,123900,145548680,8350,8350,8350,8350,0
20231030,123800,145548680,8350,8350,8350,8350,0
20231030,123700,145548680,8350,8350,8350,8350,0
20231030,123600,145548680,8350,8360,8360,8350,16
20231030,123500,145414980,8360,8360,8360,8360,0
20231030,123400,145414980,8360,8360,8360,8360,5
20231030,123300,145373180,8360,8360,8360,8360,21
20231030,123200,145197620,8350,8350,8350,8340,115
20231030,123100,144237520,8340,8340,8340,8340,0
20231030,123000,144237520,8340,8340,8340,8340,0
20231030,122900,144237520,8340,8340,8340,8340,0
20231030,122800,144237520,8340,8340,8340,8340,0
20231030,122700,144237520,8340,8340,8340,8340,0
20231030,122600,144237520,8340,8340,8340,8340,0
20231030,122500,144237520,8340,8340,8340,8340,11
20231030,122400,144145780,8340,8350,8350,8340,14
20231030,122300,144029000,8350,8350,8350,8350,48
20231030,122200,143628200,8340,8340,8340,8340,11
20231030,122100,143536460,8340,8340,8350,8340,56
20231030,122000,143068920,8340,8340,8340,8340,9
20231030,121900,142993860,8340,8340,8350,8340,110
20231030,121800,142075460,8340,8340,8340,8340,9
20231030,121700,142000400,8340,8340,8340,8340,10
20231030,121600,141917000,8340,8340,8340,8340,10
20231030,121500,141833600,8340,8340,8340,8340,9
20231030,121400,141758540,8340,8340,8350,8340,10
20231030,121300,141675130,8340,8340,8340,8340,9
20231030,121200,141600070,8340,8340,8350,8340,28
20231030,121100,141366350,8360,8340,8360,8340,10
20231030,121000,141282930,8340,8360,8360,8340,1076
20231030,120900,132299010,8370,8370,8370,8370,0
20231030,120800,132299010,8370,8370,8370,8370,0
20231030,120700,132299010,8370,8370,8370,8370,1
20231030,120600,132290640,8350,8350,8350,8350,0
20231030,120500,132290640,8350,8360,8360,8350,243
20231030,120400,130259520,8360,8360,8360,8360,0
20231030,120300,130259520,8360,8360,8360,8360,0
20231030,120200,130259520,8360,8360,8360,8360,0
20231030,120100,130259520,8360,8360,8360,8360,0
20231030,120000,130259520,8360,8360,8360,8360,0
20231030,115900,130259520,8360,8360,8360,8360,0
20231030,115800,130259520,8360,8360,8360,8360,24
20231030,115700,130058880,8360,8360,8360,8360,18
20231030,115600,129908400,8360,8360,8360,8360,9
20231030,115500,129833160,8370,8370,8370,8370,0
20231030,115400,129833160,8370,8370,8370,8370,1
20231030,115300,129824790,8370,8370,8370,8370,1
20231030,115200,129816420,8370,8360,8370,8360,100
20231030,115100,128980390,8360,8360,8360,8350,108
20231030,115000,128077580,8350,8350,8350,8350,17
20231030,114900,127935630,8350,8350,8350,8350,7
20231030,114800,127877180,8350,8370,8370,8350,969
20231030,114700,119774960,8380,8380,8380,8380,0
20231030,114600,119774960,8380,8380,8380,8380,5
20231030,114500,119733060,8380,8370,8380,8370,104
20231030,114400,118861630,8370,8370,8370,8370,10
20231030,114300,118777930,8370,8370,8370,8370,9
20231030,114200,118702600,8370,8370,8370,8370,10
20231030,114100,118618900,8370,8370,8370,8370,7
20231030,114000,118560310,8370,8370,8370,8370,15
20231030,113900,118434760,8370,8370,8370,8370,8
20231030,113800,118367800,8370,8370,8370,8370,7
20231030,113700,118309210,8370,8370,8370,8370,8
20231030,113600,118242250,8370,8380,8380,8370,313
20231030,113500,115622290,8370,8370,8370,8370,14
20231030,113400,115505110,8370,8370,8370,8370,14
20231030,113300,115387930,8370,8370,8370,8370,28
20231030,113200,115153570,8380,8390,8390,8380,617
20231030,113100,109982500,8430,8430,8430,8430,1
20231030,113000,109974070,8390,8390,8390,8390,0
20231030,112900,109974070,8390,8390,8530,8390,1248
20231030,112800,99464270,8390,8390,8390,8390,0
20231030,112700,99464270,8390,8390,8390,8390,0
20231030,112600,99464270,8390,8390,8390,8390,0
20231030,112500,99464270,8390,8400,8400,8390,118
20231030,112400,98473250,8390,8390,8390,8390,0
20231030,112300,98473250,8390,8390,8390,8390,0
20231030,112200,98473250,8390,8390,8390,8390,0
20231030,112100,98473250,8390,8390,8390,8390,0
20231030,112000,98473250,8390,8390,8390,8390,0
20231030,111900,98473250,8390,8390,8390,8390,0
20231030,111800,98473250,8390,8390,8390,8390,0
20231030,111700,98473250,8390,8400,8400,8390,871
20231030,111600,91160410,8400,8400,8400,8400,0
20231030,111500,91160410,8400,8400,8400,8400,0
20231030,111400,91160410,8400,8400,8400,8400,0
20231030,111300,91160410,8400,8400,8400,8400,0
20231030,111200,91160410,8400,8400,8400,8400,0
20231030,111100,91160410,8400,8410,8410,8400,6
20231030,111000,91109990,8410,8410,8410,8410,0
20231030,110900,91109990,8410,8410,8410,8410,0
20231030,110800,91109990,8410,8410,8410,8410,0
20231030,110700,91109990,8410,8410,8410,8410,0
20231030,110600,91109990,8410,8410,8410,8410,1
20231030,110500,91101580,8400,8400,8400,8400,0
20231030,110400,91101580,8400,8400,8400,8400,6
20231030,110300,91051180,8390,8390,8390,8390,12
20231030,110200,90950500,8390,8390,8390,8390,13
20231030,110100,90841430,8390,8410,8410,8390,436
20231030,110000,87175390,8390,8390,8390,8390,0
20231030,105900,87175390,8390,8390,8390,8390,0
20231030,105800,87175390,8390,8390,8390,8390,1
20231030,105700,87167000,8390,8390,8390,8390,0
20231030,105600,87167000,8390,8390,8390,8390,0
20231030,105500,87167000,8390,8390,8390,8390,0
20231030,105400,87167000,8390,8390,8390,8390,0
20231030,105300,87167000,8390,8390,8390,8390,0
20231030,105200,87167000,8390,8390,8390,8390,10
20231030,105100,87083100,8390,8400,8400,8390,6
20231030,105000,87032750,8390,8390,8390,8390,10
20231030,104900,86948850,8390,8390,8390,8390,11
20231030,104800,86856560,8390,8390,8390,8390,13
20231030,104700,86747490,8390,8390,8390,8390,6
20231030,104600,86697150,8390,8390,8390,8390,7
20231030,104500,86638420,8390,8390,8390,8390,14
20231030,104400,86520960,8390,8390,8390,8390,15
20231030,104300,86395110,8390,8390,8390,8390,8
20231030,104200,86327990,8390,8390,8390,8390,13
20231030,104100,86218920,8390,8390,8390,8390,8
20231030,104000,86151800,8380,8380,8380,8380,7
20231030,103900,86093140,8380,8400,8400,8380,449
20231030,103800,82321660,8400,8400,8400,8400,7
20231030,103700,82262860,8400,8400,8400,8400,16
20231030,103600,82128460,8400,8400,8400,8400,7
20231030,103500,82069660,8410,8400,8410,8400,14
20231030,103400,81952050,8400,8400,8400,8400,13
20231030,103300,81842850,8400,8400,8400,8400,12
20231030,103200,81742050,8420,8420,8420,8420,0
20231030,103100,81742050,8420,8400,8420,8400,38
20231030,103000,81422400,8400,8400,8400,8400,8
20231030,102900,81355200,8400,8400,8400,8400,14
20231030,102800,81237600,8400,8380,8400,8380,20
20231030,102700,81069960,8410,8410,8410,8410,1
20231030,102600,81061550,8400,8380,8400,8380,60
20231030,102500,80557990,8380,8380,8380,8380,12
20231030,102400,80457430,8380,8380,8380,8380,7
20231030,102300,80398770,8380,8370,8380,8370,17
20231030,102200,80256380,8370,8370,8370,8370,21
20231030,102100,80080610,8370,8370,8370,8370,15
20231030,102000,79955060,8380,8380,8380,8380,311
20231030,101900,77348880,8410,8410,8410,8410,0
20231030,101800,77348880,8410,8410,8410,8410,0
20231030,101700,77348880,8410,8390,8410,8390,80
20231030,101600,76677140,8400,8400,8400,8400,0
20231030,101500,76677140,8400,8390,8400,8390,80
20231030,101400,76005460,8400,8400,8400,8400,0
20231030,101300,76005460,8400,8380,8400,8380,9
20231030,101200,75930000,8380,8380,8380,8380,7
20231030,101100,75871340,8380,8400,8400,8370,22
20231030,101000,75687100,8370,8370,8370,8370,14
20231030,100900,75569920,8370,8370,8370,8370,7
20231030,100800,75511330,8430,8380,8430,8370,1330
20231030,100700,64365480,8380,8410,8420,8370,1471
20231030,100600,52029730,8450,8450,8450,8450,0
20231030,100500,52029730,8450,8450,8450,8450,0
20231030,100400,52029730,8450,8450,8450,8450,10
20231030,100300,51945230,8450,8450,8450,8450,0
20231030,100200,51945230,8450,8450,8450,8450,1
20231030,100100,51936780,8410,8410,8410,8410,0
20231030,100000,51936780,8410,8450,8450,8410,118
20231030,095900,50940400,8450,8410,8450,8410,2
20231030,095800,50923540,8410,8450,8450,8410,48
20231030,095700,50518260,8450,8450,8450,8450,0
20231030,095600,50518260,8450,8450,8450,8450,0
20231030,095500,50518260,8450,8450,8450,8450,0
20231030,095400,50518260,8450,8450,8450,8450,0
20231030,095300,50518260,8450,8450,8450,8450,0
20231030,095200,50518260,8450,8450,8450,8450,0
20231030,095100,50518260,8450,8450,8450,8450,1
20231030,095000,50509810,8400,8400,8400,8400,0
20231030,094900,50509810,8400,8400,8400,8400,0
20231030,094800,50509810,8400,8430,8490,8390,967
20231030,094700,42388830,8420,8420,8420,8420,1
20231030,094600,42380410,8390,8470,8470,8390,2296
20231030,094500,23001260,8470,8490,8490,8470,445
20231030,094400,19225450,8530,8490,8530,8490,220
20231030,094300,17357610,8490,8490,8490,8490,6
20231030,094200,17306670,8540,8540,8540,8540,2
20231030,094100,17289590,8490,8550,8550,8490,192
20231030,094000,15652650,8550,8550,8550,8550,0
20231030,093900,15652650,8550,8550,8550,8550,0
20231030,093800,15652650,8550,8550,8550,8550,0
20231030,093700,15652650,8550,8550,8550,8500,31
20231030,093600,15387850,8550,8550,8550,8550,0
20231030,093500,15387850,8550,8550,8550,8550,1
20231030,093400,15379300,8560,8560,8560,8560,0
20231030,093300,15379300,8560,8550,8560,8500,7
20231030,093200,15319460,8560,8560,8560,8560,0
20231030,093100,15319460,8560,8560,8560,8560,0
20231030,093000,15319460,8560,8560,8560,8560,1
20231030,092900,15310900,8500,8570,8570,8500,60
20231030,092800,14800330,8570,8570,8570,8570,1
20231030,092700,14791760,8510,8510,8510,8510,0
20231030,092600,14791760,8510,8560,8560,8510,587
20231030,092500,9770620,8560,8560,8560,8560,0
20231030,092400,9770620,8560,8560,8560,8560,0
20231030,092300,9770620,8560,8560,8560,8560,0
20231030,092200,9770620,8560,8560,8560,8560,0
20231030,092100,9770620,8560,8560,8560,8560,0
20231030,092000,9770620,8560,8560,8560,8520,5
20231030,091900,9727940,8520,8520,8520,8520,10
20231030,091800,9642740,8560,8560,8560,8560,2
20231030,091700,9625620,8490,8510,8520,8490,34
20231030,091600,9336410,8510,8510,8510,8510,11
20231030,091500,9242800,8500,8560,8560,8500,317
20231030,091400,6531020,8490,8490,8490,8490,0
20231030,091300,6531020,8490,8500,8500,8490,243
20231030,091200,4465840,8500,8500,8500,8500,0
20231030,091100,4465840,8500,8520,8520,8500,194
20231030,091000,2814030,8570,8570,8570,8570,0
20231030,090900,2814030,8570,8570,8570,8570,0
20231030,090800,2814030,8570,8570,8570,8570,1
20231030,090700,2805460,8520,8520,8520,8520,1
20231030,090600,2796940,8500,8500,8500,8500,0
20231030,090500,2796940,8500,8500,8500,8500,235
20231030,090400,799440,8500,8500,8500,8500,1
20231030,090300,790940,8440,8440,8440,8440,0
20231030,090200,790940,8440,8510,8510,8440,68
20231030,090100,214000,8560,8560,8560,8560,0
20231030,090000,214000,8560,8560,8560,8560,25