KissMeData/123890/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201600,135151025,3240,3240,3240,3240,856
20231030,201500,135151025,3240,3240,3240,3240,0
20231030,201400,135151025,3240,3240,3240,3240,0
20231030,201300,135151025,3240,3240,3240,3240,0
20231030,201200,135151025,3240,3240,3240,3240,0
20231030,201100,135151025,3240,3240,3240,3240,0
20231030,201000,135151025,3240,3240,3240,3240,0
20231030,200900,135151025,3240,3240,3240,3240,0
20231030,200800,135151025,3240,3240,3240,3240,0
20231030,200700,135151025,3240,3240,3240,3240,0
20231030,200600,135151025,3240,3240,3240,3240,0
20231030,200500,135151025,3240,3240,3240,3240,0
20231030,200400,135151025,3240,3240,3240,3240,0
20231030,200300,135151025,3240,3240,3240,3240,0
20231030,200200,135151025,3240,3240,3240,3240,0
20231030,200100,135151025,3240,3240,3240,3240,0
20231030,200000,135151025,3240,3240,3240,3240,0
20231030,195900,135151025,3240,3240,3240,3240,0
20231030,195800,135151025,3240,3240,3240,3240,0
20231030,195700,135151025,3240,3240,3240,3240,0
20231030,195600,135151025,3240,3240,3240,3240,0
20231030,195500,135151025,3240,3240,3240,3240,0
20231030,195400,135151025,3240,3240,3240,3240,0
20231030,195300,135151025,3240,3240,3240,3240,0
20231030,195200,135151025,3240,3240,3240,3240,0
20231030,195100,135151025,3240,3240,3240,3240,0
20231030,195000,135151025,3240,3240,3240,3240,0
20231030,194900,135151025,3240,3240,3240,3240,0
20231030,194800,135151025,3240,3240,3240,3240,0
20231030,194700,135151025,3240,3240,3240,3240,0
20231030,194600,135151025,3240,3240,3240,3240,856
20231030,194500,135151025,3240,3240,3240,3240,0
20231030,194400,135151025,3240,3240,3240,3240,0
20231030,194300,135151025,3240,3240,3240,3240,0
20231030,194200,135151025,3240,3240,3240,3240,0
20231030,194100,135151025,3240,3240,3240,3240,0
20231030,194000,135151025,3240,3240,3240,3240,0
20231030,193900,135151025,3240,3240,3240,3240,0
20231030,193800,135151025,3240,3240,3240,3240,0
20231030,193700,135151025,3240,3240,3240,3240,0
20231030,193600,135151025,3240,3240,3240,3240,0
20231030,193500,135151025,3240,3240,3240,3240,0
20231030,193400,135151025,3240,3240,3240,3240,0
20231030,193300,135151025,3240,3240,3240,3240,0
20231030,193200,135151025,3240,3240,3240,3240,0
20231030,193100,135151025,3240,3240,3240,3240,0
20231030,193000,135151025,3240,3240,3240,3240,0
20231030,192900,135151025,3240,3240,3240,3240,0
20231030,192800,135151025,3240,3240,3240,3240,0
20231030,192700,135151025,3240,3240,3240,3240,0
20231030,192600,135151025,3240,3240,3240,3240,0
20231030,192500,135151025,3240,3240,3240,3240,0
20231030,192400,135151025,3240,3240,3240,3240,0
20231030,192300,135151025,3240,3240,3240,3240,0
20231030,192200,135151025,3240,3240,3240,3240,0
20231030,192100,135151025,3240,3240,3240,3240,0
20231030,192000,135151025,3240,3240,3240,3240,0
20231030,191900,135151025,3240,3240,3240,3240,0
20231030,191800,135151025,3240,3240,3240,3240,0
20231030,191700,135151025,3240,3240,3240,3240,0
20231030,191600,135151025,3240,3240,3240,3240,856
20231030,191500,135151025,3240,3240,3240,3240,0
20231030,191400,135151025,3240,3240,3240,3240,0
20231030,191300,135151025,3240,3240,3240,3240,0
20231030,191200,135151025,3240,3240,3240,3240,0
20231030,191100,135151025,3240,3240,3240,3240,0
20231030,191000,135151025,3240,3240,3240,3240,0
20231030,190900,135151025,3240,3240,3240,3240,0
20231030,190800,135151025,3240,3240,3240,3240,0
20231030,190700,135151025,3240,3240,3240,3240,0
20231030,190600,135151025,3240,3240,3240,3240,0
20231030,190500,135151025,3240,3240,3240,3240,0
20231030,190400,135151025,3240,3240,3240,3240,0
20231030,190300,135151025,3240,3240,3240,3240,0
20231030,190200,135151025,3240,3240,3240,3240,0
20231030,190100,135151025,3240,3240,3240,3240,0
20231030,190000,135151025,3240,3240,3240,3240,0
20231030,185900,135151025,3240,3240,3240,3240,0
20231030,185800,135151025,3240,3240,3240,3240,0
20231030,185700,135151025,3240,3240,3240,3240,0
20231030,185600,135151025,3240,3240,3240,3240,0
20231030,185500,135151025,3240,3240,3240,3240,0
20231030,185400,135151025,3240,3240,3240,3240,0
20231030,185300,135151025,3240,3240,3240,3240,0
20231030,185200,135151025,3240,3240,3240,3240,0
20231030,185100,135151025,3240,3240,3240,3240,0
20231030,185000,135151025,3240,3240,3240,3240,0
20231030,184900,135151025,3240,3240,3240,3240,0
20231030,184800,135151025,3240,3240,3240,3240,0
20231030,184700,135151025,3240,3240,3240,3240,0
20231030,184600,135151025,3240,3240,3240,3240,856
20231030,184500,135151025,3240,3240,3240,3240,0
20231030,184400,135151025,3240,3240,3240,3240,0
20231030,184300,135151025,3240,3240,3240,3240,0
20231030,184200,135151025,3240,3240,3240,3240,0
20231030,184100,135151025,3240,3240,3240,3240,0
20231030,184000,135151025,3240,3240,3240,3240,0
20231030,183900,135151025,3240,3240,3240,3240,0
20231030,183800,135151025,3240,3240,3240,3240,0
20231030,183700,135151025,3240,3240,3240,3240,0
20231030,183600,135151025,3240,3240,3240,3240,0
20231030,183500,135151025,3240,3240,3240,3240,0
20231030,183400,135151025,3240,3240,3240,3240,0
20231030,183300,135151025,3240,3240,3240,3240,0
20231030,183200,135151025,3240,3240,3240,3240,0
20231030,183100,135151025,3240,3240,3240,3240,0
20231030,183000,135151025,3240,3240,3240,3240,0
20231030,182900,135151025,3240,3240,3240,3240,0
20231030,182800,135151025,3240,3240,3240,3240,0
20231030,182700,135151025,3240,3240,3240,3240,0
20231030,182600,135151025,3240,3240,3240,3240,0
20231030,182500,135151025,3240,3240,3240,3240,0
20231030,182400,135151025,3240,3240,3240,3240,0
20231030,182300,135151025,3240,3240,3240,3240,0
20231030,182200,135151025,3240,3240,3240,3240,0
20231030,182100,135151025,3240,3240,3240,3240,0
20231030,182000,135151025,3240,3240,3240,3240,0
20231030,181900,135151025,3240,3240,3240,3240,0
20231030,181800,135151025,3240,3240,3240,3240,0
20231030,181700,135151025,3240,3240,3240,3240,0
20231030,181600,135151025,3240,3240,3240,3240,856
20231030,181500,135151025,3240,3240,3240,3240,0
20231030,181400,135151025,3240,3240,3240,3240,0
20231030,181300,135151025,3240,3240,3240,3240,0
20231030,181200,135151025,3240,3240,3240,3240,0
20231030,181100,135151025,3240,3240,3240,3240,0
20231030,181000,135151025,3240,3240,3240,3240,0
20231030,180900,135151025,3240,3240,3240,3240,0
20231030,180800,135151025,3240,3240,3240,3240,0
20231030,180700,135151025,3240,3240,3240,3240,0
20231030,180600,135151025,3240,3240,3240,3240,0
20231030,180500,135151025,3240,3240,3240,3240,0
20231030,180400,135151025,3240,3240,3240,3240,0
20231030,180300,135151025,3240,3240,3240,3240,0
20231030,180200,135151025,3240,3240,3240,3240,0
20231030,180100,135151025,3240,3240,3240,3240,0
20231030,180000,135151025,3240,3240,3240,3240,0
20231030,175900,135151025,3240,3240,3240,3240,0
20231030,175800,135151025,3240,3240,3240,3240,0
20231030,175700,135151025,3240,3240,3240,3240,0
20231030,175600,135151025,3240,3240,3240,3240,0
20231030,175500,135151025,3240,3240,3240,3240,0
20231030,175400,135151025,3240,3240,3240,3240,0
20231030,175300,135151025,3240,3240,3240,3240,0
20231030,175200,135151025,3240,3240,3240,3240,0
20231030,175100,135151025,3240,3240,3240,3240,0
20231030,175000,135151025,3240,3240,3240,3240,0
20231030,174900,135151025,3240,3240,3240,3240,0
20231030,174800,135151025,3240,3240,3240,3240,0
20231030,174700,135151025,3240,3240,3240,3240,0
20231030,174600,135151025,3240,3240,3240,3240,856
20231030,174500,135151025,3240,3240,3240,3240,0
20231030,174400,135151025,3240,3240,3240,3240,0
20231030,174300,135151025,3240,3240,3240,3240,0
20231030,174200,135151025,3240,3240,3240,3240,0
20231030,174100,135151025,3240,3240,3240,3240,0
20231030,174000,135151025,3240,3240,3240,3240,0
20231030,173900,135151025,3240,3240,3240,3240,0
20231030,173800,135151025,3240,3240,3240,3240,0
20231030,173700,135151025,3240,3240,3240,3240,0
20231030,173600,135151025,3240,3240,3240,3240,0
20231030,173500,135151025,3240,3240,3240,3240,0
20231030,173400,135151025,3240,3240,3240,3240,0
20231030,173300,135151025,3240,3240,3240,3240,0
20231030,173200,135151025,3240,3240,3240,3240,0
20231030,173100,135151025,3240,3240,3240,3240,0
20231030,173000,135151025,3240,3240,3240,3240,0
20231030,172900,135151025,3240,3240,3240,3240,0
20231030,172800,135151025,3240,3240,3240,3240,0
20231030,172700,135151025,3240,3240,3240,3240,0
20231030,172600,135151025,3240,3240,3240,3240,0
20231030,172500,135151025,3240,3240,3240,3240,0
20231030,172400,135151025,3240,3240,3240,3240,0
20231030,172300,135151025,3240,3240,3240,3240,0
20231030,172200,135151025,3240,3240,3240,3240,0
20231030,172100,135151025,3240,3240,3240,3240,0
20231030,172000,135151025,3240,3240,3240,3240,0
20231030,171900,135151025,3240,3240,3240,3240,0
20231030,171800,135151025,3240,3240,3240,3240,0
20231030,171700,135151025,3240,3240,3240,3240,0
20231030,171600,135151025,3240,3240,3240,3240,856
20231030,171500,135151025,3240,3240,3240,3240,0
20231030,171400,135151025,3240,3240,3240,3240,0
20231030,171300,135151025,3240,3240,3240,3240,0
20231030,171200,135151025,3240,3240,3240,3240,0
20231030,171100,135151025,3240,3240,3240,3240,0
20231030,171000,135151025,3240,3240,3240,3240,0
20231030,170900,135151025,3240,3240,3240,3240,0
20231030,170800,135151025,3240,3240,3240,3240,0
20231030,170700,135151025,3240,3240,3240,3240,0
20231030,170600,135151025,3240,3240,3240,3240,0
20231030,170500,135151025,3240,3240,3240,3240,0
20231030,170400,135151025,3240,3240,3240,3240,0
20231030,170300,135151025,3240,3240,3240,3240,0
20231030,170200,135151025,3240,3240,3240,3240,0
20231030,170100,135151025,3240,3240,3240,3240,0
20231030,170000,135151025,3240,3240,3240,3240,0
20231030,165900,135151025,3240,3240,3240,3240,0
20231030,165800,135151025,3240,3240,3240,3240,0
20231030,165700,135151025,3240,3240,3240,3240,0
20231030,165600,135151025,3240,3240,3240,3240,0
20231030,165500,135151025,3240,3240,3240,3240,0
20231030,165400,135151025,3240,3240,3240,3240,0
20231030,165300,135151025,3240,3240,3240,3240,0
20231030,165200,135151025,3240,3240,3240,3240,0
20231030,165100,135151025,3240,3240,3240,3240,0
20231030,165000,135151025,3240,3240,3240,3240,0
20231030,164900,135151025,3240,3240,3240,3240,0
20231030,164800,135151025,3240,3240,3240,3240,0
20231030,164700,135151025,3240,3240,3240,3240,0
20231030,164600,135151025,3240,3240,3240,3240,856
20231030,164500,135151025,3240,3240,3240,3240,0
20231030,164400,135151025,3240,3240,3240,3240,0
20231030,164300,135151025,3240,3240,3240,3240,0
20231030,164200,135151025,3240,3240,3240,3240,0
20231030,164100,135151025,3240,3240,3240,3240,0
20231030,164000,135151025,3240,3240,3240,3240,0
20231030,163900,135151025,3240,3240,3240,3240,0
20231030,163800,135151025,3240,3240,3240,3240,0
20231030,163700,135151025,3240,3240,3240,3240,0
20231030,163600,135151025,3240,3240,3240,3240,0
20231030,163500,135151025,3240,3240,3240,3240,0
20231030,163400,135151025,3240,3240,3240,3240,0
20231030,163300,135151025,3240,3240,3240,3240,0
20231030,163200,135151025,3240,3240,3240,3240,0
20231030,163100,135151025,3240,3240,3240,3240,0
20231030,163000,135151025,3240,3240,3240,3240,0
20231030,162900,135151025,3240,3240,3240,3240,0
20231030,162800,135151025,3240,3240,3240,3240,0
20231030,162700,135151025,3240,3240,3240,3240,0
20231030,162600,135151025,3240,3240,3240,3240,0
20231030,162500,135151025,3240,3240,3240,3240,0
20231030,162400,135151025,3240,3240,3240,3240,0
20231030,162300,135151025,3240,3240,3240,3240,0
20231030,162200,135151025,3240,3240,3240,3240,0
20231030,162100,135151025,3240,3240,3240,3240,0
20231030,162000,135151025,3240,3240,3240,3240,0
20231030,161900,135151025,3240,3240,3240,3240,0
20231030,161800,135151025,3240,3240,3240,3240,0
20231030,161700,135151025,3240,3240,3240,3240,0
20231030,161600,135151025,3240,3240,3240,3240,856
20231030,161500,135151025,3240,3240,3240,3240,0
20231030,161400,135151025,3240,3240,3240,3240,0
20231030,161300,135151025,3240,3240,3240,3240,0
20231030,161200,135151025,3240,3240,3240,3240,0
20231030,161100,135151025,3240,3240,3240,3240,0
20231030,161000,135151025,3240,3240,3240,3240,0
20231030,160900,135151025,3240,3240,3240,3240,0
20231030,160800,135151025,3240,3240,3240,3240,0
20231030,160700,135151025,3240,3240,3240,3240,0
20231030,160600,135151025,3240,3240,3240,3240,0
20231030,160500,135151025,3240,3240,3240,3240,0
20231030,160400,135151025,3240,3240,3240,3240,0
20231030,160300,135151025,3240,3240,3240,3240,0
20231030,160200,135151025,3240,3240,3240,3240,0
20231030,160100,135151025,3240,3240,3240,3240,0
20231030,160000,135151025,3240,3240,3240,3240,0
20231030,155900,135151025,3240,3240,3240,3240,0
20231030,155800,135151025,3240,3240,3240,3240,0
20231030,155700,135151025,3240,3240,3240,3240,0
20231030,155600,135151025,3240,3240,3240,3240,0
20231030,155500,135151025,3240,3240,3240,3240,0
20231030,155400,135151025,3240,3240,3240,3240,0
20231030,155300,135151025,3240,3240,3240,3240,0
20231030,155200,135151025,3240,3240,3240,3240,0
20231030,155100,135151025,3240,3240,3240,3240,0
20231030,155000,135151025,3240,3240,3240,3240,0
20231030,154900,135151025,3240,3240,3240,3240,0
20231030,154800,135151025,3240,3240,3240,3240,0
20231030,154700,135151025,3240,3240,3240,3240,0
20231030,154600,135151025,3240,3240,3240,3240,856
20231030,154500,135151025,3240,3240,3240,3240,0
20231030,154400,135151025,3240,3240,3240,3240,0
20231030,154300,135151025,3240,3240,3240,3240,0
20231030,154200,135151025,3240,3240,3240,3240,0
20231030,154100,135151025,3240,3240,3240,3240,0
20231030,154000,135151025,3240,3240,3240,3240,0
20231030,153900,135151025,3240,3240,3240,3240,0
20231030,153800,135151025,3240,3240,3240,3240,0
20231030,153700,135151025,3240,3240,3240,3240,0
20231030,153600,135151025,3240,3240,3240,3240,0
20231030,153500,135151025,3240,3240,3240,3240,0
20231030,153400,135151025,3240,3240,3240,3240,0
20231030,153300,135151025,3240,3240,3240,3240,0
20231030,153200,135151025,3240,3240,3240,3240,0
20231030,153100,135151025,3240,3240,3240,3240,0
20231030,153000,135151025,3240,3240,3240,3240,856
20231030,152900,132377585,3230,3230,3230,3230,0
20231030,152800,132377585,3230,3230,3230,3230,0
20231030,152700,132377585,3230,3230,3230,3230,0
20231030,152600,132377585,3230,3230,3230,3230,0
20231030,152500,132377585,3230,3230,3230,3230,0
20231030,152400,132377585,3230,3230,3230,3230,0
20231030,152300,132377585,3230,3230,3230,3230,0
20231030,152200,132377585,3230,3230,3230,3230,0
20231030,152100,132377585,3230,3230,3230,3230,0
20231030,152000,132377585,3230,3230,3230,3230,0
20231030,151900,132377585,3230,3230,3230,3230,74
20231030,151800,132138565,3230,3230,3230,3230,0
20231030,151700,132138565,3230,3230,3230,3230,64
20231030,151600,131931845,3230,3230,3230,3230,0
20231030,151500,131931845,3230,3230,3230,3230,482
20231030,151400,130374985,3230,3230,3230,3230,0
20231030,151300,130374985,3230,3230,3230,3230,0
20231030,151200,130374985,3230,3235,3235,3230,636
20231030,151100,128318955,3235,3235,3235,3235,0
20231030,151000,128318955,3235,3235,3235,3235,14
20231030,150900,128273665,3235,3235,3235,3235,10
20231030,150800,128241315,3230,3230,3230,3230,0
20231030,150700,128241315,3230,3230,3230,3230,6
20231030,150600,128221935,3230,3230,3230,3230,230
20231030,150500,127479035,3235,3235,3235,3235,101
20231030,150400,127152300,3235,3235,3235,3235,2
20231030,150300,127145830,3235,3235,3235,3235,1
20231030,150200,127142595,3235,3235,3235,3235,0
20231030,150100,127142595,3235,3235,3235,3235,0
20231030,150000,127142595,3235,3235,3235,3235,1
20231030,145900,127139360,3235,3235,3235,3235,0
20231030,145800,127139360,3235,3235,3235,3235,0
20231030,145700,127139360,3235,3235,3235,3235,0
20231030,145600,127139360,3235,3235,3235,3235,0
20231030,145500,127139360,3235,3235,3235,3235,100
20231030,145400,126815860,3230,3230,3230,3230,0
20231030,145300,126815860,3230,3230,3230,3230,1
20231030,145200,126812630,3230,3230,3230,3230,4
20231030,145100,126799710,3235,3235,3235,3235,1
20231030,145000,126796475,3230,3230,3230,3230,1
20231030,144900,126793245,3235,3235,3235,3235,1
20231030,144800,126790010,3235,3235,3235,3235,0
20231030,144700,126790010,3235,3235,3235,3235,0
20231030,144600,126790010,3235,3235,3235,3235,0
20231030,144500,126790010,3235,3235,3235,3235,35
20231030,144400,126676785,3230,3230,3230,3230,1
20231030,144300,126673555,3230,3230,3230,3230,2
20231030,144200,126667095,3230,3230,3230,3230,7
20231030,144100,126644485,3230,3230,3230,3230,0
20231030,144000,126644485,3230,3230,3230,3230,221
20231030,143900,125930655,3230,3230,3230,3230,0
20231030,143800,125930655,3230,3230,3230,3230,735
20231030,143700,123556605,3230,3230,3230,3230,0
20231030,143600,123556605,3230,3230,3230,3230,26
20231030,143500,123472625,3230,3230,3230,3225,202
20231030,143400,122820315,3230,3230,3230,3230,0
20231030,143300,122820315,3230,3230,3230,3230,2
20231030,143200,122813855,3225,3225,3225,3225,0
20231030,143100,122813855,3225,3225,3225,3225,0
20231030,143000,122813855,3225,3225,3225,3225,0
20231030,142900,122813855,3225,3225,3225,3225,307
20231030,142800,121823780,3225,3225,3225,3225,95
20231030,142700,121517405,3225,3225,3225,3225,0
20231030,142600,121517405,3225,3225,3225,3225,0
20231030,142500,121517405,3225,3225,3225,3225,0
20231030,142400,121517405,3225,3225,3225,3225,0
20231030,142300,121517405,3225,3225,3225,3225,431
20231030,142200,120127430,3225,3225,3225,3225,0
20231030,142100,120127430,3225,3225,3225,3225,0
20231030,142000,120127430,3225,3225,3225,3225,0
20231030,141900,120127430,3225,3225,3225,3225,0
20231030,141800,120127430,3225,3225,3225,3225,0
20231030,141700,120127430,3225,3225,3225,3225,0
20231030,141600,120127430,3225,3230,3230,3225,599
20231030,141500,118195650,3225,3225,3225,3225,0
20231030,141400,118195650,3225,3225,3225,3225,0
20231030,141300,118195650,3225,3225,3225,3225,5
20231030,141200,118179525,3225,3225,3225,3225,80
20231030,141100,117921525,3225,3225,3225,3225,0
20231030,141000,117921525,3225,3225,3225,3225,0
20231030,140900,117921525,3225,3225,3225,3225,0
20231030,140800,117921525,3225,3225,3225,3225,0
20231030,140700,117921525,3225,3225,3225,3225,0
20231030,140600,117921525,3225,3225,3225,3225,0
20231030,140500,117921525,3225,3225,3225,3225,0
20231030,140400,117921525,3225,3225,3225,3225,0
20231030,140300,117921525,3225,3225,3225,3225,0
20231030,140200,117921525,3225,3225,3225,3225,50
20231030,140100,117760275,3225,3225,3225,3225,0
20231030,140000,117760275,3225,3225,3225,3225,4
20231030,135900,117747375,3225,3225,3225,3225,3
20231030,135800,117737700,3225,3225,3225,3225,3
20231030,135700,117728025,3225,3225,3225,3225,3
20231030,135600,117718350,3225,3225,3225,3225,6
20231030,135500,117699000,3225,3225,3225,3225,3
20231030,135400,117689325,3225,3225,3225,3225,3
20231030,135300,117679650,3230,3225,3230,3225,9
20231030,135200,117650615,3225,3225,3225,3225,10
20231030,135100,117618365,3225,3225,3225,3225,3
20231030,135000,117608690,3225,3225,3225,3225,3
20231030,134900,117599015,3225,3225,3225,3225,6
20231030,134800,117579665,3230,3230,3230,3230,1
20231030,134700,117576435,3225,3230,3230,3225,1250
20231030,134600,113538950,3230,3230,3230,3230,7
20231030,134500,113516340,3230,3230,3230,3230,3
20231030,134400,113506650,3230,3235,3235,3230,6
20231030,134300,113487255,3230,3230,3230,3230,506
20231030,134200,111852875,3230,3230,3230,3230,3
20231030,134100,111843185,3230,3230,3230,3230,3
20231030,134000,111833495,3235,3230,3235,3230,313
20231030,133900,110822455,3230,3230,3230,3230,7
20231030,133800,110799845,3230,3230,3230,3230,3
20231030,133700,110790155,3230,3230,3230,3230,13
20231030,133600,110748165,3230,3230,3235,3230,16
20231030,133500,110696435,3230,3230,3230,3230,3
20231030,133400,110686745,3230,3230,3230,3230,95
20231030,133300,110379895,3230,3235,3235,3230,12
20231030,133200,110341095,3230,3230,3230,3230,0
20231030,133100,110341095,3230,3230,3230,3230,2
20231030,133000,110334635,3230,3230,3230,3230,0
20231030,132900,110334635,3230,3230,3230,3230,0
20231030,132800,110334635,3230,3230,3230,3230,230
20231030,132700,109591735,3230,3230,3230,3230,0
20231030,132600,109591735,3230,3230,3230,3230,0
20231030,132500,109591735,3230,3230,3230,3230,12
20231030,132400,109552975,3230,3230,3230,3230,0
20231030,132300,109552975,3230,3230,3230,3230,0
20231030,132200,109552975,3230,3230,3230,3230,90
20231030,132100,109262275,3235,3235,3235,3235,2
20231030,132000,109255805,3235,3235,3235,3235,2
20231030,131900,109249335,3235,3235,3235,3235,0
20231030,131800,109249335,3235,3235,3235,3235,0
20231030,131700,109249335,3235,3235,3235,3235,0
20231030,131600,109249335,3235,3235,3235,3235,130
20231030,131500,108828785,3235,3235,3235,3235,11
20231030,131400,108793200,3235,3235,3235,3235,0
20231030,131300,108793200,3235,3235,3235,3235,300
20231030,131200,107822700,3235,3235,3235,3235,4
20231030,131100,107809760,3235,3235,3235,3235,0
20231030,131000,107809760,3235,3235,3235,3235,0
20231030,130900,107809760,3235,3235,3235,3235,0
20231030,130800,107809760,3235,3235,3235,3235,0
20231030,130700,107809760,3235,3235,3235,3235,1
20231030,130600,107806525,3235,3235,3235,3235,242
20231030,130500,107023655,3235,3235,3235,3235,0
20231030,130400,107023655,3235,3235,3235,3235,0
20231030,130300,107023655,3235,3235,3235,3235,229
20231030,130200,106282840,3235,3235,3235,3235,20
20231030,130100,106218140,3235,3235,3235,3235,0
20231030,130000,106218140,3235,3235,3235,3235,0
20231030,125900,106218140,3235,3235,3235,3235,0
20231030,125800,106218140,3235,3235,3235,3235,159
20231030,125700,105703775,3235,3235,3235,3235,3
20231030,125600,105694070,3235,3235,3235,3235,22
20231030,125500,105622900,3235,3235,3235,3235,0
20231030,125400,105622900,3235,3235,3235,3235,0
20231030,125300,105622900,3235,3235,3235,3235,0
20231030,125200,105622900,3235,3235,3235,3235,3
20231030,125100,105613195,3235,3235,3235,3235,3
20231030,125000,105603490,3235,3235,3235,3235,1
20231030,124900,105600255,3230,3230,3230,3230,0
20231030,124800,105600255,3230,3230,3230,3230,50
20231030,124700,105438755,3235,3235,3235,3235,1
20231030,124600,105435520,3230,3230,3230,3230,993
20231030,124500,102228130,3235,3235,3235,3235,0
20231030,124400,102228130,3235,3235,3235,3235,30
20231030,124300,102131080,3235,3240,3240,3235,2506
20231030,124200,94024135,3240,3240,3240,3240,4
20231030,124100,94011175,3235,3235,3235,3235,407
20231030,124000,92694530,3240,3240,3240,3240,0
20231030,123900,92694530,3240,3240,3240,3240,1
20231030,123800,92691290,3245,3245,3245,3245,22
20231030,123700,92619900,3240,3245,3245,3240,1157
20231030,123600,88865460,3245,3245,3245,3245,5
20231030,123500,88849235,3245,3245,3245,3245,4
20231030,123400,88836255,3240,3240,3240,3240,0
20231030,123300,88836255,3240,3240,3240,3240,0
20231030,123200,88836255,3240,3240,3240,3240,165
20231030,123100,88301655,3240,3240,3240,3240,26
20231030,123000,88217415,3240,3240,3240,3240,1
20231030,122900,88214175,3235,3235,3235,3235,0
20231030,122800,88214175,3235,3235,3235,3235,0
20231030,122700,88214175,3235,3235,3235,3235,1
20231030,122600,88210940,3235,3235,3235,3235,0
20231030,122500,88210940,3235,3235,3235,3235,0
20231030,122400,88210940,3235,3235,3235,3235,0
20231030,122300,88210940,3235,3235,3235,3235,0
20231030,122200,88210940,3235,3235,3235,3235,0
20231030,122100,88210940,3235,3235,3235,3235,0
20231030,122000,88210940,3235,3235,3235,3235,0
20231030,121900,88210940,3235,3235,3235,3235,0
20231030,121800,88210940,3235,3235,3235,3235,0
20231030,121700,88210940,3235,3235,3235,3235,0
20231030,121600,88210940,3235,3235,3235,3235,0
20231030,121500,88210940,3235,3235,3235,3235,0
20231030,121400,88210940,3235,3235,3235,3235,0
20231030,121300,88210940,3235,3235,3235,3235,305
20231030,121200,87224265,3240,3240,3240,3240,0
20231030,121100,87224265,3240,3240,3240,3240,0
20231030,121000,87224265,3240,3240,3240,3240,0
20231030,120900,87224265,3240,3240,3240,3240,0
20231030,120800,87224265,3240,3240,3240,3240,6
20231030,120700,87204825,3240,3240,3240,3240,2
20231030,120600,87198345,3240,3240,3240,3240,0
20231030,120500,87198345,3240,3240,3240,3240,0
20231030,120400,87198345,3240,3240,3240,3240,2
20231030,120300,87191865,3240,3240,3240,3240,7
20231030,120200,87169185,3240,3240,3240,3240,0
20231030,120100,87169185,3240,3240,3240,3240,0
20231030,120000,87169185,3240,3240,3240,3240,9
20231030,115900,87140025,3240,3240,3240,3240,0
20231030,115800,87140025,3240,3240,3240,3240,26
20231030,115700,87055785,3245,3245,3245,3245,0
20231030,115600,87055785,3245,3245,3245,3245,0
20231030,115500,87055785,3245,3245,3245,3245,0
20231030,115400,87055785,3245,3245,3245,3245,0
20231030,115300,87055785,3245,3245,3245,3245,0
20231030,115200,87055785,3245,3245,3245,3245,0
20231030,115100,87055785,3245,3245,3245,3245,0
20231030,115000,87055785,3245,3245,3245,3245,0
20231030,114900,87055785,3245,3245,3245,3245,0
20231030,114800,87055785,3245,3245,3245,3245,0
20231030,114700,87055785,3245,3235,3245,3235,660
20231030,114600,84914850,3235,3235,3235,3235,0
20231030,114500,84914850,3235,3235,3235,3235,3
20231030,114400,84905145,3235,3235,3235,3235,0
20231030,114300,84905145,3235,3235,3235,3235,3
20231030,114200,84895440,3240,3240,3240,3240,0
20231030,114100,84895440,3240,3240,3240,3240,0
20231030,114000,84895440,3240,3240,3240,3240,0
20231030,113900,84895440,3240,3240,3240,3240,300
20231030,113800,83923440,3235,3235,3235,3235,200
20231030,113700,83276440,3235,3235,3235,3235,155
20231030,113600,82775015,3235,3235,3235,3235,0
20231030,113500,82775015,3235,3235,3235,3235,0
20231030,113400,82775015,3235,3240,3240,3235,1500
20231030,113300,77922280,3245,3245,3245,3245,0
20231030,113200,77922280,3245,3245,3245,3245,2
20231030,113100,77915790,3245,3245,3245,3245,0
20231030,113000,77915790,3245,3245,3245,3245,0
20231030,112900,77915790,3245,3245,3245,3245,0
20231030,112800,77915790,3245,3245,3245,3245,0
20231030,112700,77915790,3245,3245,3245,3245,1
20231030,112600,77912545,3240,3240,3240,3240,0
20231030,112500,77912545,3240,3240,3240,3240,0
20231030,112400,77912545,3240,3240,3240,3240,0
20231030,112300,77912545,3240,3240,3240,3240,0
20231030,112200,77912545,3240,3240,3240,3240,2
20231030,112100,77906065,3245,3245,3245,3245,156
20231030,112000,77399845,3245,3245,3245,3245,0
20231030,111900,77399845,3245,3245,3245,3245,0
20231030,111800,77399845,3245,3245,3245,3245,0
20231030,111700,77399845,3245,3245,3245,3245,10
20231030,111600,77367395,3235,3235,3235,3235,0
20231030,111500,77367395,3235,3235,3235,3235,0
20231030,111400,77367395,3235,3235,3235,3235,303
20231030,111300,76387190,3240,3240,3240,3240,0
20231030,111200,76387190,3240,3240,3240,3240,0
20231030,111100,76387190,3240,3240,3240,3240,0
20231030,111000,76387190,3240,3240,3240,3240,83
20231030,110900,76118270,3235,3240,3240,3235,346
20231030,110800,74998955,3245,3245,3245,3245,0
20231030,110700,74998955,3245,3245,3245,3245,0
20231030,110600,74998955,3245,3245,3245,3245,0
20231030,110500,74998955,3245,3245,3245,3245,0
20231030,110400,74998955,3245,3245,3245,3245,2
20231030,110300,74992465,3240,3240,3240,3240,17
20231030,110200,74937385,3240,3240,3240,3240,23
20231030,110100,74862865,3240,3240,3240,3240,0
20231030,110000,74862865,3240,3240,3240,3240,0
20231030,105900,74862865,3240,3240,3240,3240,0
20231030,105800,74862865,3240,3240,3240,3240,1
20231030,105700,74859625,3240,3240,3240,3240,0
20231030,105600,74859625,3240,3240,3240,3240,0
20231030,105500,74859625,3240,3240,3240,3240,0
20231030,105400,74859625,3240,3240,3240,3240,0
20231030,105300,74859625,3240,3240,3240,3240,20
20231030,105200,74794825,3240,3240,3240,3240,1
20231030,105100,74791585,3235,3235,3235,3235,10
20231030,105000,74759235,3235,3235,3235,3235,0
20231030,104900,74759235,3235,3235,3235,3235,0
20231030,104800,74759235,3235,3235,3235,3235,0
20231030,104700,74759235,3235,3235,3235,3235,1
20231030,104600,74756000,3235,3235,3235,3235,0
20231030,104500,74756000,3235,3235,3235,3235,0
20231030,104400,74756000,3235,3235,3235,3235,180
20231030,104300,74173700,3235,3235,3235,3235,0
20231030,104200,74173700,3235,3235,3235,3235,0
20231030,104100,74173700,3235,3235,3235,3235,0
20231030,104000,74173700,3235,3235,3235,3235,900
20231030,103900,71262200,3235,3235,3235,3235,0
20231030,103800,71262200,3235,3235,3235,3235,0
20231030,103700,71262200,3235,3235,3235,3235,0
20231030,103600,71262200,3235,3235,3235,3235,0
20231030,103500,71262200,3235,3235,3235,3235,0
20231030,103400,71262200,3235,3235,3235,3235,106
20231030,103300,70919290,3235,3235,3235,3235,0
20231030,103200,70919290,3235,3240,3240,3235,110
20231030,103100,70563390,3235,3235,3235,3235,0
20231030,103000,70563390,3235,3235,3235,3235,0
20231030,102900,70563390,3235,3235,3235,3235,100
20231030,102800,70239890,3240,3240,3240,3240,0
20231030,102700,70239890,3240,3235,3240,3235,51
20231030,102600,70074900,3235,3235,3235,3235,304
20231030,102500,69091460,3235,3235,3235,3235,101
20231030,102400,68764725,3235,3235,3235,3235,0
20231030,102300,68764725,3235,3235,3235,3235,0
20231030,102200,68764725,3235,3235,3235,3235,0
20231030,102100,68764725,3235,3235,3235,3235,0
20231030,102000,68764725,3235,3235,3235,3235,34
20231030,101900,68654735,3240,3240,3240,3240,28
20231030,101800,68564015,3240,3240,3240,3240,50
20231030,101700,68402015,3245,3245,3245,3245,51
20231030,101600,68236520,3245,3245,3245,3245,0
20231030,101500,68236520,3245,3245,3245,3245,70
20231030,101400,68009370,3245,3245,3245,3245,4
20231030,101300,67996390,3245,3245,3245,3245,0
20231030,101200,67996390,3245,3245,3245,3245,131
20231030,101100,67571295,3245,3245,3245,3245,0
20231030,101000,67571295,3245,3245,3245,3245,0
20231030,100900,67571295,3245,3245,3245,3245,0
20231030,100800,67571295,3245,3245,3245,3245,0
20231030,100700,67571295,3245,3245,3245,3245,3
20231030,100600,67561560,3250,3250,3250,3250,3
20231030,100500,67551810,3250,3250,3250,3250,0
20231030,100400,67551810,3250,3250,3250,3250,2
20231030,100300,67545310,3245,3245,3245,3245,375
20231030,100200,66328435,3245,3245,3245,3245,154
20231030,100100,65828705,3245,3245,3245,3245,0
20231030,100000,65828705,3245,3245,3245,3245,0
20231030,095900,65828705,3245,3245,3245,3245,1000
20231030,095800,62583705,3240,3240,3240,3240,0
20231030,095700,62583705,3240,3240,3240,3240,0
20231030,095600,62583705,3240,3240,3240,3240,0
20231030,095500,62583705,3240,3240,3240,3240,0
20231030,095400,62583705,3240,3240,3240,3240,9
20231030,095300,62554545,3240,3240,3240,3240,100
20231030,095200,62230545,3240,3240,3240,3240,0
20231030,095100,62230545,3240,3240,3240,3240,0
20231030,095000,62230545,3240,3240,3240,3240,0
20231030,094900,62230545,3240,3240,3240,3240,0
20231030,094800,62230545,3240,3240,3240,3240,0
20231030,094700,62230545,3240,3240,3240,3240,2
20231030,094600,62224065,3240,3240,3240,3240,3
20231030,094500,62214345,3240,3240,3240,3240,1
20231030,094400,62211105,3240,3240,3240,3240,2
20231030,094300,62204625,3245,3245,3245,3245,30
20231030,094200,62107275,3245,3245,3245,3245,15
20231030,094100,62058600,3245,3245,3245,3245,1
20231030,094000,62055355,3235,3235,3235,3235,1
20231030,093900,62052120,3235,3235,3235,3235,0
20231030,093800,62052120,3235,3245,3245,3235,420
20231030,093700,60692280,3245,3245,3245,3245,34
20231030,093600,60581950,3245,3245,3245,3245,58
20231030,093500,60393740,3245,3245,3245,3245,22
20231030,093400,60322350,3235,3235,3235,3235,0
20231030,093300,60322350,3235,3235,3235,3235,705
20231030,093200,58041675,3240,3240,3240,3235,432
20231030,093100,56644145,3240,3240,3240,3235,10
20231030,093000,56611755,3240,3240,3240,3240,0
20231030,092900,56611755,3240,3240,3240,3240,0
20231030,092800,56611755,3240,3240,3240,3240,1
20231030,092700,56608515,3240,3240,3240,3240,100
20231030,092600,56284515,3240,3240,3240,3240,0
20231030,092500,56284515,3240,3240,3240,3240,76
20231030,092400,56038275,3245,3245,3245,3245,1
20231030,092300,56035030,3245,3245,3245,3245,0
20231030,092200,56035030,3245,3245,3245,3245,11
20231030,092100,55999335,3245,3245,3245,3245,0
20231030,092000,55999335,3245,3240,3245,3240,1693
20231030,091900,50508935,3240,3240,3240,3240,50
20231030,091800,50346935,3240,3235,3240,3235,3
20231030,091700,50337220,3240,3230,3240,3230,6019
20231030,091600,30891935,3225,3225,3225,3225,0
20231030,091500,30891935,3225,3230,3230,3225,726
20231030,091400,28550085,3230,3225,3230,3225,646
20231030,091300,26466725,3225,3225,3230,3225,668
20231030,091200,24312085,3225,3225,3225,3225,80
20231030,091100,24054085,3225,3230,3230,3225,1304
20231030,091000,19842495,3230,3230,3230,3230,479
20231030,090900,18295325,3230,3230,3230,3230,81
20231030,090800,18033695,3230,3230,3230,3230,5
20231030,090700,18017545,3230,3230,3230,3230,41
20231030,090600,17885115,3230,3230,3230,3230,0
20231030,090500,17885115,3230,3230,3230,3230,11
20231030,090400,17849585,3230,3230,3230,3230,3
20231030,090300,17839895,3230,3230,3230,3230,0
20231030,090200,17839895,3230,3230,3230,3230,3986
20231030,090100,4965115,3230,3230,3230,3230,2
20231030,090000,4958655,3230,3225,3230,3225,1536