KissMeData/140070/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202000,157562165,3030,3030,3030,3030,581
20231030,201900,157562165,3030,3030,3030,3030,0
20231030,201800,157562165,3030,3030,3030,3030,0
20231030,201700,157562165,3030,3030,3030,3030,0
20231030,201600,157562165,3030,3030,3030,3030,0
20231030,201500,157562165,3030,3030,3030,3030,0
20231030,201400,157562165,3030,3030,3030,3030,0
20231030,201300,157562165,3030,3030,3030,3030,0
20231030,201200,157562165,3030,3030,3030,3030,0
20231030,201100,157562165,3030,3030,3030,3030,0
20231030,201000,157562165,3030,3030,3030,3030,0
20231030,200900,157562165,3030,3030,3030,3030,0
20231030,200800,157562165,3030,3030,3030,3030,0
20231030,200700,157562165,3030,3030,3030,3030,0
20231030,200600,157562165,3030,3030,3030,3030,0
20231030,200500,157562165,3030,3030,3030,3030,0
20231030,200400,157562165,3030,3030,3030,3030,0
20231030,200300,157562165,3030,3030,3030,3030,0
20231030,200200,157562165,3030,3030,3030,3030,0
20231030,200100,157562165,3030,3030,3030,3030,0
20231030,200000,157562165,3030,3030,3030,3030,0
20231030,195900,157562165,3030,3030,3030,3030,0
20231030,195800,157562165,3030,3030,3030,3030,0
20231030,195700,157562165,3030,3030,3030,3030,0
20231030,195600,157562165,3030,3030,3030,3030,0
20231030,195500,157562165,3030,3030,3030,3030,0
20231030,195400,157562165,3030,3030,3030,3030,0
20231030,195300,157562165,3030,3030,3030,3030,0
20231030,195200,157562165,3030,3030,3030,3030,0
20231030,195100,157562165,3030,3030,3030,3030,0
20231030,195000,157562165,3030,3030,3030,3030,581
20231030,194900,157562165,3030,3030,3030,3030,0
20231030,194800,157562165,3030,3030,3030,3030,0
20231030,194700,157562165,3030,3030,3030,3030,0
20231030,194600,157562165,3030,3030,3030,3030,0
20231030,194500,157562165,3030,3030,3030,3030,0
20231030,194400,157562165,3030,3030,3030,3030,0
20231030,194300,157562165,3030,3030,3030,3030,0
20231030,194200,157562165,3030,3030,3030,3030,0
20231030,194100,157562165,3030,3030,3030,3030,0
20231030,194000,157562165,3030,3030,3030,3030,0
20231030,193900,157562165,3030,3030,3030,3030,0
20231030,193800,157562165,3030,3030,3030,3030,0
20231030,193700,157562165,3030,3030,3030,3030,0
20231030,193600,157562165,3030,3030,3030,3030,0
20231030,193500,157562165,3030,3030,3030,3030,0
20231030,193400,157562165,3030,3030,3030,3030,0
20231030,193300,157562165,3030,3030,3030,3030,0
20231030,193200,157562165,3030,3030,3030,3030,0
20231030,193100,157562165,3030,3030,3030,3030,0
20231030,193000,157562165,3030,3030,3030,3030,0
20231030,192900,157562165,3030,3030,3030,3030,0
20231030,192800,157562165,3030,3030,3030,3030,0
20231030,192700,157562165,3030,3030,3030,3030,0
20231030,192600,157562165,3030,3030,3030,3030,0
20231030,192500,157562165,3030,3030,3030,3030,0
20231030,192400,157562165,3030,3030,3030,3030,0
20231030,192300,157562165,3030,3030,3030,3030,0
20231030,192200,157562165,3030,3030,3030,3030,0
20231030,192100,157562165,3030,3030,3030,3030,0
20231030,192000,157562165,3030,3030,3030,3030,581
20231030,191900,157562165,3030,3030,3030,3030,0
20231030,191800,157562165,3030,3030,3030,3030,0
20231030,191700,157562165,3030,3030,3030,3030,0
20231030,191600,157562165,3030,3030,3030,3030,0
20231030,191500,157562165,3030,3030,3030,3030,0
20231030,191400,157562165,3030,3030,3030,3030,0
20231030,191300,157562165,3030,3030,3030,3030,0
20231030,191200,157562165,3030,3030,3030,3030,0
20231030,191100,157562165,3030,3030,3030,3030,0
20231030,191000,157562165,3030,3030,3030,3030,0
20231030,190900,157562165,3030,3030,3030,3030,0
20231030,190800,157562165,3030,3030,3030,3030,0
20231030,190700,157562165,3030,3030,3030,3030,0
20231030,190600,157562165,3030,3030,3030,3030,0
20231030,190500,157562165,3030,3030,3030,3030,0
20231030,190400,157562165,3030,3030,3030,3030,0
20231030,190300,157562165,3030,3030,3030,3030,0
20231030,190200,157562165,3030,3030,3030,3030,0
20231030,190100,157562165,3030,3030,3030,3030,0
20231030,190000,157562165,3030,3030,3030,3030,0
20231030,185900,157562165,3030,3030,3030,3030,0
20231030,185800,157562165,3030,3030,3030,3030,0
20231030,185700,157562165,3030,3030,3030,3030,0
20231030,185600,157562165,3030,3030,3030,3030,0
20231030,185500,157562165,3030,3030,3030,3030,0
20231030,185400,157562165,3030,3030,3030,3030,0
20231030,185300,157562165,3030,3030,3030,3030,0
20231030,185200,157562165,3030,3030,3030,3030,0
20231030,185100,157562165,3030,3030,3030,3030,0
20231030,185000,157562165,3030,3030,3030,3030,581
20231030,184900,157562165,3030,3030,3030,3030,0
20231030,184800,157562165,3030,3030,3030,3030,0
20231030,184700,157562165,3030,3030,3030,3030,0
20231030,184600,157562165,3030,3030,3030,3030,0
20231030,184500,157562165,3030,3030,3030,3030,0
20231030,184400,157562165,3030,3030,3030,3030,0
20231030,184300,157562165,3030,3030,3030,3030,0
20231030,184200,157562165,3030,3030,3030,3030,0
20231030,184100,157562165,3030,3030,3030,3030,0
20231030,184000,157562165,3030,3030,3030,3030,0
20231030,183900,157562165,3030,3030,3030,3030,0
20231030,183800,157562165,3030,3030,3030,3030,0
20231030,183700,157562165,3030,3030,3030,3030,0
20231030,183600,157562165,3030,3030,3030,3030,0
20231030,183500,157562165,3030,3030,3030,3030,0
20231030,183400,157562165,3030,3030,3030,3030,0
20231030,183300,157562165,3030,3030,3030,3030,0
20231030,183200,157562165,3030,3030,3030,3030,0
20231030,183100,157562165,3030,3030,3030,3030,0
20231030,183000,157562165,3030,3030,3030,3030,0
20231030,182900,157562165,3030,3030,3030,3030,0
20231030,182800,157562165,3030,3030,3030,3030,0
20231030,182700,157562165,3030,3030,3030,3030,0
20231030,182600,157562165,3030,3030,3030,3030,0
20231030,182500,157562165,3030,3030,3030,3030,0
20231030,182400,157562165,3030,3030,3030,3030,0
20231030,182300,157562165,3030,3030,3030,3030,0
20231030,182200,157562165,3030,3030,3030,3030,0
20231030,182100,157562165,3030,3030,3030,3030,0
20231030,182000,157562165,3030,3030,3030,3030,581
20231030,181900,157562165,3030,3030,3030,3030,0
20231030,181800,157562165,3030,3030,3030,3030,0
20231030,181700,157562165,3030,3030,3030,3030,0
20231030,181600,157562165,3030,3030,3030,3030,0
20231030,181500,157562165,3030,3030,3030,3030,0
20231030,181400,157562165,3030,3030,3030,3030,0
20231030,181300,157562165,3030,3030,3030,3030,0
20231030,181200,157562165,3030,3030,3030,3030,0
20231030,181100,157562165,3030,3030,3030,3030,0
20231030,181000,157562165,3030,3030,3030,3030,0
20231030,180900,157562165,3030,3030,3030,3030,0
20231030,180800,157562165,3030,3030,3030,3030,0
20231030,180700,157562165,3030,3030,3030,3030,0
20231030,180600,157562165,3030,3030,3030,3030,0
20231030,180500,157562165,3030,3030,3030,3030,0
20231030,180400,157562165,3030,3030,3030,3030,0
20231030,180300,157562165,3030,3030,3030,3030,0
20231030,180200,157562165,3030,3030,3030,3030,0
20231030,180100,157562165,3030,3030,3030,3030,0
20231030,180000,157562165,3030,3030,3030,3030,0
20231030,175900,157562165,3030,3030,3030,3030,0
20231030,175800,157562165,3030,3030,3030,3030,0
20231030,175700,157562165,3030,3030,3030,3030,0
20231030,175600,157562165,3030,3030,3030,3030,0
20231030,175500,157562165,3030,3030,3030,3030,0
20231030,175400,157562165,3030,3030,3030,3030,0
20231030,175300,157562165,3030,3030,3030,3030,0
20231030,175200,157562165,3030,3030,3030,3030,0
20231030,175100,157562165,3030,3030,3030,3030,0
20231030,175000,157562165,3030,3030,3030,3030,581
20231030,174900,157562165,3030,3030,3030,3030,0
20231030,174800,157562165,3030,3030,3030,3030,0
20231030,174700,157562165,3030,3030,3030,3030,0
20231030,174600,157562165,3030,3030,3030,3030,0
20231030,174500,157562165,3030,3030,3030,3030,0
20231030,174400,157562165,3030,3030,3030,3030,0
20231030,174300,157562165,3030,3030,3030,3030,0
20231030,174200,157562165,3030,3030,3030,3030,0
20231030,174100,157562165,3030,3030,3030,3030,0
20231030,174000,157562165,3030,3030,3030,3030,0
20231030,173900,157562165,3030,3030,3030,3030,0
20231030,173800,157562165,3030,3030,3030,3030,0
20231030,173700,157562165,3030,3030,3030,3030,0
20231030,173600,157562165,3030,3030,3030,3030,0
20231030,173500,157562165,3030,3030,3030,3030,0
20231030,173400,157562165,3030,3030,3030,3030,0
20231030,173300,157562165,3030,3030,3030,3030,0
20231030,173200,157562165,3030,3030,3030,3030,0
20231030,173100,157562165,3030,3030,3030,3030,0
20231030,173000,157562165,3030,3030,3030,3030,0
20231030,172900,157562165,3030,3030,3030,3030,0
20231030,172800,157562165,3030,3030,3030,3030,0
20231030,172700,157562165,3030,3030,3030,3030,0
20231030,172600,157562165,3030,3030,3030,3030,0
20231030,172500,157562165,3030,3030,3030,3030,0
20231030,172400,157562165,3030,3030,3030,3030,0
20231030,172300,157562165,3030,3030,3030,3030,0
20231030,172200,157562165,3030,3030,3030,3030,0
20231030,172100,157562165,3030,3030,3030,3030,0
20231030,172000,157562165,3030,3030,3030,3030,581
20231030,171900,157562165,3030,3030,3030,3030,0
20231030,171800,157562165,3030,3030,3030,3030,0
20231030,171700,157562165,3030,3030,3030,3030,0
20231030,171600,157562165,3030,3030,3030,3030,0
20231030,171500,157562165,3030,3030,3030,3030,0
20231030,171400,157562165,3030,3030,3030,3030,0
20231030,171300,157562165,3030,3030,3030,3030,0
20231030,171200,157562165,3030,3030,3030,3030,0
20231030,171100,157562165,3030,3030,3030,3030,0
20231030,171000,157562165,3030,3030,3030,3030,0
20231030,170900,157562165,3030,3030,3030,3030,0
20231030,170800,157562165,3030,3030,3030,3030,0
20231030,170700,157562165,3030,3030,3030,3030,0
20231030,170600,157562165,3030,3030,3030,3030,0
20231030,170500,157562165,3030,3030,3030,3030,0
20231030,170400,157562165,3030,3030,3030,3030,0
20231030,170300,157562165,3030,3030,3030,3030,0
20231030,170200,157562165,3030,3030,3030,3030,0
20231030,170100,157562165,3030,3030,3030,3030,0
20231030,170000,157562165,3030,3030,3030,3030,0
20231030,165900,157562165,3030,3030,3030,3030,0
20231030,165800,157562165,3030,3030,3030,3030,0
20231030,165700,157562165,3030,3030,3030,3030,0
20231030,165600,157562165,3030,3030,3030,3030,0
20231030,165500,157562165,3030,3030,3030,3030,0
20231030,165400,157562165,3030,3030,3030,3030,0
20231030,165300,157562165,3030,3030,3030,3030,0
20231030,165200,157562165,3030,3030,3030,3030,0
20231030,165100,157562165,3030,3030,3030,3030,0
20231030,165000,157562165,3030,3030,3030,3030,581
20231030,164900,157562165,3030,3030,3030,3030,0
20231030,164800,157562165,3030,3030,3030,3030,0
20231030,164700,157562165,3030,3030,3030,3030,0
20231030,164600,157562165,3030,3030,3030,3030,0
20231030,164500,157562165,3030,3030,3030,3030,0
20231030,164400,157562165,3030,3030,3030,3030,0
20231030,164300,157562165,3030,3030,3030,3030,0
20231030,164200,157562165,3030,3030,3030,3030,0
20231030,164100,157562165,3030,3030,3030,3030,0
20231030,164000,157562165,3030,3030,3030,3030,0
20231030,163900,157562165,3030,3030,3030,3030,0
20231030,163800,157562165,3030,3030,3030,3030,0
20231030,163700,157562165,3030,3030,3030,3030,0
20231030,163600,157562165,3030,3030,3030,3030,0
20231030,163500,157562165,3030,3030,3030,3030,0
20231030,163400,157562165,3030,3030,3030,3030,0
20231030,163300,157562165,3030,3030,3030,3030,0
20231030,163200,157562165,3030,3030,3030,3030,0
20231030,163100,157562165,3030,3030,3030,3030,0
20231030,163000,157562165,3030,3030,3030,3030,0
20231030,162900,157562165,3030,3030,3030,3030,0
20231030,162800,157562165,3030,3030,3030,3030,0
20231030,162700,157562165,3030,3030,3030,3030,0
20231030,162600,157562165,3030,3030,3030,3030,0
20231030,162500,157562165,3030,3030,3030,3030,0
20231030,162400,157562165,3030,3030,3030,3030,0
20231030,162300,157562165,3030,3030,3030,3030,0
20231030,162200,157562165,3030,3030,3030,3030,0
20231030,162100,157562165,3030,3030,3030,3030,0
20231030,162000,157562165,3030,3030,3030,3030,581
20231030,161900,157562165,3030,3030,3030,3030,0
20231030,161800,157562165,3030,3030,3030,3030,0
20231030,161700,157562165,3030,3030,3030,3030,0
20231030,161600,157562165,3030,3030,3030,3030,0
20231030,161500,157562165,3030,3030,3030,3030,0
20231030,161400,157562165,3030,3030,3030,3030,0
20231030,161300,157562165,3030,3030,3030,3030,0
20231030,161200,157562165,3030,3030,3030,3030,0
20231030,161100,157562165,3030,3030,3030,3030,0
20231030,161000,157562165,3030,3030,3030,3030,0
20231030,160900,157562165,3030,3030,3030,3030,0
20231030,160800,157562165,3030,3030,3030,3030,0
20231030,160700,157562165,3030,3030,3030,3030,0
20231030,160600,157562165,3030,3030,3030,3030,0
20231030,160500,157562165,3030,3030,3030,3030,0
20231030,160400,157562165,3030,3030,3030,3030,0
20231030,160300,157562165,3030,3030,3030,3030,0
20231030,160200,157562165,3030,3030,3030,3030,0
20231030,160100,157562165,3030,3030,3030,3030,0
20231030,160000,157562165,3030,3030,3030,3030,0
20231030,155900,157562165,3030,3030,3030,3030,0
20231030,155800,157562165,3030,3030,3030,3030,0
20231030,155700,157562165,3030,3030,3030,3030,0
20231030,155600,157562165,3030,3030,3030,3030,0
20231030,155500,157562165,3030,3030,3030,3030,0
20231030,155400,157562165,3030,3030,3030,3030,0
20231030,155300,157562165,3030,3030,3030,3030,0
20231030,155200,157562165,3030,3030,3030,3030,0
20231030,155100,157562165,3030,3030,3030,3030,0
20231030,155000,157562165,3030,3030,3030,3030,581
20231030,154900,157562165,3030,3030,3030,3030,0
20231030,154800,157562165,3030,3030,3030,3030,0
20231030,154700,157562165,3030,3030,3030,3030,0
20231030,154600,157562165,3030,3030,3030,3030,0
20231030,154500,157562165,3030,3030,3030,3030,0
20231030,154400,157562165,3030,3030,3030,3030,0
20231030,154300,157562165,3030,3030,3030,3030,0
20231030,154200,157562165,3030,3030,3030,3030,0
20231030,154100,157562165,3030,3030,3030,3030,0
20231030,154000,157562165,3030,3030,3030,3030,0
20231030,153900,157562165,3030,3030,3030,3030,0
20231030,153800,157562165,3030,3030,3030,3030,0
20231030,153700,157562165,3030,3030,3030,3030,0
20231030,153600,157562165,3030,3030,3030,3030,0
20231030,153500,157562165,3030,3030,3030,3030,0
20231030,153400,157562165,3030,3030,3030,3030,0
20231030,153300,157562165,3030,3030,3030,3030,0
20231030,153200,157562165,3030,3030,3030,3030,0
20231030,153100,157562165,3030,3030,3030,3030,0
20231030,153000,157562165,3030,3030,3030,3030,581
20231030,152900,155801735,3030,3030,3030,3030,0
20231030,152800,155801735,3030,3030,3030,3030,0
20231030,152700,155801735,3030,3030,3030,3030,0
20231030,152600,155801735,3030,3030,3030,3030,0
20231030,152500,155801735,3030,3030,3030,3030,0
20231030,152400,155801735,3030,3030,3030,3030,0
20231030,152300,155801735,3030,3030,3030,3030,0
20231030,152200,155801735,3030,3030,3030,3030,0
20231030,152100,155801735,3030,3030,3030,3030,0
20231030,152000,155801735,3030,3030,3030,3030,0
20231030,151900,155801735,3030,3020,3030,3020,754
20231030,151800,153524595,3020,3020,3020,3020,0
20231030,151700,153524595,3020,3020,3020,3020,0
20231030,151600,153524595,3020,3020,3020,3020,624
20231030,151500,151640115,3020,3020,3020,3020,0
20231030,151400,151640115,3020,3020,3025,3020,10
20231030,151300,151609910,3005,3005,3005,3005,0
20231030,151200,151609910,3005,3005,3005,3005,0
20231030,151100,151609910,3005,3005,3005,3005,0
20231030,151000,151609910,3005,3005,3005,3005,823
20231030,150900,149136795,2995,3000,3000,2995,1563
20231030,150800,144451910,2995,2995,2995,2995,0
20231030,150700,144451910,2995,2995,2995,2995,0
20231030,150600,144451910,2995,2995,2995,2995,206
20231030,150500,143834940,2995,2995,2995,2995,208
20231030,150400,143211980,3015,3015,3015,3015,0
20231030,150300,143211980,3015,3015,3015,3015,0
20231030,150200,143211980,3015,3015,3015,3015,0
20231030,150100,143211980,3015,3000,3015,3000,542
20231030,150000,141584480,3000,3000,3000,3000,0
20231030,145900,141584480,3000,3000,3000,3000,5
20231030,145800,141569480,3000,3005,3005,3000,852
20231030,145700,139013430,3000,3000,3000,3000,0
20231030,145600,139013430,3000,3000,3000,3000,0
20231030,145500,139013430,3000,3000,3000,3000,0
20231030,145400,139013430,3000,3000,3000,3000,0
20231030,145300,139013430,3000,3000,3000,3000,0
20231030,145200,139013430,3000,3000,3000,3000,0
20231030,145100,139013430,3000,3010,3010,3000,205
20231030,145000,138397605,3015,3015,3015,3015,0
20231030,144900,138397605,3015,3015,3015,3015,0
20231030,144800,138397605,3015,3015,3015,3015,0
20231030,144700,138397605,3015,3015,3015,3015,0
20231030,144600,138397605,3015,3015,3015,3015,0
20231030,144500,138397605,3015,3015,3015,3015,1
20231030,144400,138394590,3010,3010,3010,3010,0
20231030,144300,138394590,3010,3010,3010,3010,0
20231030,144200,138394590,3010,3010,3010,3010,0
20231030,144100,138394590,3010,3010,3010,3010,0
20231030,144000,138394590,3010,3010,3010,3010,0
20231030,143900,138394590,3010,3010,3010,3010,0
20231030,143800,138394590,3010,3010,3010,3010,1
20231030,143700,138391580,3010,3010,3010,3010,0
20231030,143600,138391580,3010,3010,3010,2995,4243
20231030,143500,125639265,3015,3015,3015,3015,336
20231030,143400,124626225,3015,3015,3015,3015,92
20231030,143300,124348845,3020,3020,3020,3020,0
20231030,143200,124348845,3020,3020,3020,3020,167
20231030,143100,123844505,3020,3020,3020,3020,0
20231030,143000,123844505,3020,3020,3020,3020,0
20231030,142900,123844505,3020,3020,3020,3020,0
20231030,142800,123844505,3020,3020,3020,3020,150
20231030,142700,123391505,3020,3020,3020,3020,3
20231030,142600,123382445,3020,3020,3020,3020,7
20231030,142500,123361305,3020,3020,3020,3020,0
20231030,142400,123361305,3020,3020,3020,3020,23
20231030,142300,123291845,3025,3025,3025,3025,5
20231030,142200,123276720,3025,3025,3025,3025,0
20231030,142100,123276720,3025,3025,3025,3025,50
20231030,142000,123125470,3025,3025,3025,3025,0
20231030,141900,123125470,3025,3025,3025,3025,0
20231030,141800,123125470,3025,3025,3025,3025,1
20231030,141700,123122445,3025,3025,3025,3025,85
20231030,141600,122865320,3025,3025,3025,3025,11
20231030,141500,122832045,3025,3025,3025,3025,200
20231030,141400,122227045,3025,3025,3025,3025,0
20231030,141300,122227045,3025,3025,3025,3025,0
20231030,141200,122227045,3025,3025,3025,3025,0
20231030,141100,122227045,3025,3025,3025,3025,0
20231030,141000,122227045,3025,3025,3025,3025,0
20231030,140900,122227045,3025,3025,3025,3025,0
20231030,140800,122227045,3025,3025,3025,3025,10
20231030,140700,122196795,3030,3030,3030,3030,0
20231030,140600,122196795,3030,3030,3030,3030,0
20231030,140500,122196795,3030,3030,3030,3030,0
20231030,140400,122196795,3030,3015,3030,3015,21
20231030,140300,122133465,3015,3020,3020,3015,117
20231030,140200,121780690,3020,3020,3020,3020,0
20231030,140100,121780690,3020,3020,3020,3020,2
20231030,140000,121774650,3020,3020,3020,3020,40
20231030,135900,121653850,3020,3020,3020,3020,0
20231030,135800,121653850,3020,3020,3020,3020,0
20231030,135700,121653850,3020,3020,3020,3020,0
20231030,135600,121653850,3020,3020,3020,3020,0
20231030,135500,121653850,3020,3020,3020,3020,0
20231030,135400,121653850,3020,3020,3020,3020,54
20231030,135300,121490770,3020,3020,3020,3020,0
20231030,135200,121490770,3020,3020,3020,3020,0
20231030,135100,121490770,3020,3020,3020,3020,0
20231030,135000,121490770,3020,3020,3020,3020,30
20231030,134900,121400170,3025,3025,3025,3025,0
20231030,134800,121400170,3025,3025,3025,3025,0
20231030,134700,121400170,3025,3025,3025,3025,0
20231030,134600,121400170,3025,3025,3025,3025,10
20231030,134500,121369920,3025,3025,3025,3025,0
20231030,134400,121369920,3025,3025,3025,3025,0
20231030,134300,121369920,3025,3025,3025,3025,54
20231030,134200,121206570,3035,3035,3035,3035,5
20231030,134100,121191395,3035,3035,3035,3035,0
20231030,134000,121191395,3035,3035,3035,3035,10
20231030,133900,121161045,3045,3045,3045,3045,0
20231030,133800,121161045,3045,3045,3045,3045,0
20231030,133700,121161045,3045,3045,3045,3045,0
20231030,133600,121161045,3045,3045,3045,3045,135
20231030,133500,120749970,3045,3040,3045,3040,10
20231030,133400,120719530,3040,3025,3040,3025,56
20231030,133300,120549305,3040,3035,3040,3035,100
20231030,133200,120245445,3035,3035,3035,3035,0
20231030,133100,120245445,3035,3030,3035,3030,20
20231030,133000,120184780,3025,3025,3025,3025,0
20231030,132900,120184780,3025,3025,3025,3025,0
20231030,132800,120184780,3025,3025,3025,3025,512
20231030,132700,118635980,3030,3030,3030,3030,329
20231030,132600,117639110,3030,3030,3030,3030,0
20231030,132500,117639110,3030,3030,3030,3030,0
20231030,132400,117639110,3030,3030,3030,3030,1
20231030,132300,117636080,3030,3030,3030,3030,0
20231030,132200,117636080,3030,3030,3030,3030,0
20231030,132100,117636080,3030,3030,3030,3030,0
20231030,132000,117636080,3030,3030,3030,3030,0
20231030,131900,117636080,3030,3030,3030,3030,100
20231030,131800,117333080,3030,3030,3030,3030,50
20231030,131700,117181580,3035,3035,3035,3035,0
20231030,131600,117181580,3035,3035,3035,3035,9
20231030,131500,117154265,3035,3035,3035,3035,0
20231030,131400,117154265,3035,3035,3035,3035,1049
20231030,131300,113970550,3040,3040,3040,3040,1000
20231030,131200,110930550,3045,3045,3045,3045,30
20231030,131100,110839200,3045,3045,3045,3045,133
20231030,131000,110434215,3045,3045,3045,3045,1
20231030,130900,110431170,3045,3040,3045,3040,1758
20231030,130800,105081580,3040,3040,3040,3040,0
20231030,130700,105081580,3040,3040,3040,3040,1
20231030,130600,105078540,3040,3040,3040,3040,0
20231030,130500,105078540,3040,3040,3040,3040,0
20231030,130400,105078540,3040,3040,3040,3040,0
20231030,130300,105078540,3040,3040,3040,3040,0
20231030,130200,105078540,3040,3040,3040,3040,0
20231030,130100,105078540,3040,3040,3040,3040,89
20231030,130000,104807980,3040,3040,3040,3040,300
20231030,125900,103895980,3045,3045,3045,3045,0
20231030,125800,103895980,3045,3045,3045,3045,10
20231030,125700,103865530,3045,3045,3045,3045,200
20231030,125600,103256530,3045,3045,3045,3045,0
20231030,125500,103256530,3045,3045,3045,3045,5
20231030,125400,103241305,3040,3040,3040,3040,11
20231030,125300,103207865,3045,3045,3045,3045,42
20231030,125200,103079975,3040,3040,3040,3040,0
20231030,125100,103079975,3040,3040,3040,3040,50
20231030,125000,102927975,3040,3040,3040,3040,0
20231030,124900,102927975,3040,3040,3040,3040,522
20231030,124800,101341095,3040,3040,3040,3040,100
20231030,124700,101037095,3040,3040,3040,3040,604
20231030,124600,99200935,3040,3035,3040,3035,228
20231030,124500,98508455,3035,3035,3035,3035,34
20231030,124400,98405265,3035,3035,3035,3035,0
20231030,124300,98405265,3035,3035,3035,3035,0
20231030,124200,98405265,3035,3035,3035,3035,0
20231030,124100,98405265,3035,3035,3035,3035,0
20231030,124000,98405265,3035,3035,3035,3035,46
20231030,123900,98265655,3040,3040,3040,3040,0
20231030,123800,98265655,3040,3040,3040,3040,1
20231030,123700,98262615,3035,3040,3040,3035,50
20231030,123600,98110715,3040,3040,3040,3040,0
20231030,123500,98110715,3040,3040,3040,3035,114
20231030,123400,97764600,3035,3035,3035,3035,2442
20231030,123300,90353130,3030,3030,3030,3030,0
20231030,123200,90353130,3030,3030,3030,3030,0
20231030,123100,90353130,3030,3030,3030,3030,444
20231030,123000,89007810,3030,3030,3030,3030,0
20231030,122900,89007810,3030,3030,3030,3030,436
20231030,122800,87686730,3020,3025,3025,3020,813
20231030,122700,85230265,3025,3020,3025,3020,120
20231030,122600,84867815,3030,3030,3030,3030,0
20231030,122500,84867815,3030,3030,3030,3030,5
20231030,122400,84852665,3030,3030,3030,3030,30
20231030,122300,84761765,3020,3020,3020,3020,200
20231030,122200,84157765,3025,3025,3025,3025,0
20231030,122100,84157765,3025,3025,3025,3025,0
20231030,122000,84157765,3025,3025,3025,3025,0
20231030,121900,84157765,3025,3025,3025,3025,0
20231030,121800,84157765,3025,3025,3025,3025,0
20231030,121700,84157765,3025,3025,3025,3025,10
20231030,121600,84127515,3025,3025,3025,3025,0
20231030,121500,84127515,3025,3025,3025,3025,0
20231030,121400,84127515,3025,3025,3025,3025,0
20231030,121300,84127515,3025,3025,3025,3025,6
20231030,121200,84109365,3025,3025,3025,3025,4
20231030,121100,84097265,3025,3025,3025,3025,0
20231030,121000,84097265,3025,3025,3025,3025,0
20231030,120900,84097265,3025,3025,3025,3025,0
20231030,120800,84097265,3025,3025,3025,3025,0
20231030,120700,84097265,3025,3025,3025,3025,20
20231030,120600,84036765,3025,3025,3025,3025,0
20231030,120500,84036765,3025,3025,3025,3025,0
20231030,120400,84036765,3025,3025,3025,3025,0
20231030,120300,84036765,3025,3025,3025,3025,0
20231030,120200,84036765,3025,3025,3025,3025,0
20231030,120100,84036765,3025,3025,3025,3025,986
20231030,120000,81054115,3025,3025,3025,3025,2023
20231030,115900,74934540,3030,3030,3030,3030,100
20231030,115800,74631540,3030,3030,3030,3030,212
20231030,115700,73989180,3030,3030,3030,3030,232
20231030,115600,73286220,3030,3030,3030,3030,0
20231030,115500,73286220,3030,3030,3030,3030,163
20231030,115400,72792330,3025,3025,3025,3025,0
20231030,115300,72792330,3025,3025,3025,3025,0
20231030,115200,72792330,3025,3025,3025,3025,0
20231030,115100,72792330,3025,3025,3025,3025,0
20231030,115000,72792330,3025,3025,3025,3025,0
20231030,114900,72792330,3025,3025,3025,3025,0
20231030,114800,72792330,3025,3025,3025,3025,100
20231030,114700,72489830,3025,3030,3030,3025,240
20231030,114600,71763130,3030,3030,3030,3030,0
20231030,114500,71763130,3030,3030,3030,3030,0
20231030,114400,71763130,3030,3030,3030,3030,0
20231030,114300,71763130,3030,3030,3030,3030,0
20231030,114200,71763130,3030,3030,3030,3030,197
20231030,114100,71166220,3030,3030,3030,3030,0
20231030,114000,71166220,3030,3030,3030,3030,0
20231030,113900,71166220,3030,3030,3030,3030,0
20231030,113800,71166220,3030,3030,3030,3030,10
20231030,113700,71135920,3030,3030,3030,3030,3
20231030,113600,71126830,3030,3030,3030,3030,2
20231030,113500,71120770,3030,3030,3030,3030,50
20231030,113400,70969270,3035,3035,3035,3035,0
20231030,113300,70969270,3035,3035,3035,3035,0
20231030,113200,70969270,3035,3035,3035,3035,0
20231030,113100,70969270,3035,3035,3035,3035,0
20231030,113000,70969270,3035,3035,3035,3035,5
20231030,112900,70954095,3030,3030,3030,3030,0
20231030,112800,70954095,3030,3035,3035,3030,251
20231030,112700,70193560,3030,3030,3030,3030,1
20231030,112600,70190530,3030,3030,3030,3030,0
20231030,112500,70190530,3030,3030,3030,3030,0
20231030,112400,70190530,3030,3030,3030,3030,1
20231030,112300,70187500,3030,3030,3030,3030,145
20231030,112200,69748150,3025,3025,3025,3025,0
20231030,112100,69748150,3025,3025,3025,3025,0
20231030,112000,69748150,3025,3025,3025,3025,0
20231030,111900,69748150,3025,3025,3025,3025,0
20231030,111800,69748150,3025,3025,3025,3025,0
20231030,111700,69748150,3025,3025,3025,3025,0
20231030,111600,69748150,3025,3025,3025,3025,84
20231030,111500,69494050,3025,3025,3025,3025,0
20231030,111400,69494050,3025,3025,3025,3025,0
20231030,111300,69494050,3025,3025,3025,3025,0
20231030,111200,69494050,3025,3025,3025,3025,0
20231030,111100,69494050,3025,3025,3025,3025,0
20231030,111000,69494050,3025,3025,3025,3025,171
20231030,110900,68976775,3030,3030,3030,3030,3
20231030,110800,68967685,3030,3030,3030,3030,510
20231030,110700,67422385,3030,3030,3030,3030,1
20231030,110600,67419355,3030,3030,3030,3030,8
20231030,110500,67395115,3030,3020,3030,3020,4
20231030,110400,67383005,3030,3025,3030,3025,15
20231030,110300,67337605,3025,3025,3025,3025,0
20231030,110200,67337605,3025,3025,3025,3025,0
20231030,110100,67337605,3025,3025,3025,3025,11
20231030,110000,67304330,3025,3025,3030,3025,32
20231030,105900,67207520,3025,3020,3025,3020,2095
20231030,105800,60875315,3015,3010,3015,3010,2212
20231030,105700,54206155,3010,3010,3010,3010,1764
20231030,105600,48896515,3005,3005,3005,3005,0
20231030,105500,48896515,3005,3005,3005,3005,393
20231030,105400,47715550,3005,3005,3005,3005,801
20231030,105300,45308545,2990,2990,2990,2990,0
20231030,105200,45308545,2990,2990,2990,2990,0
20231030,105100,45308545,2990,3000,3000,2990,507
20231030,105000,43788035,3000,3000,3000,3000,0
20231030,104900,43788035,3000,3000,3000,3000,1
20231030,104800,43785035,3000,3000,3000,3000,10
20231030,104700,43755035,3000,3000,3000,3000,0
20231030,104600,43755035,3000,3000,3000,3000,0
20231030,104500,43755035,3000,3000,3000,3000,3
20231030,104400,43746035,3005,3005,3005,3005,430
20231030,104300,42453885,3000,3000,3000,3000,0
20231030,104200,42453885,3000,3000,3000,3000,0
20231030,104100,42453885,3000,3000,3000,3000,0
20231030,104000,42453885,3000,3000,3000,3000,0
20231030,103900,42453885,3000,3000,3000,3000,19
20231030,103800,42396885,3000,3000,3000,3000,0
20231030,103700,42396885,3000,3000,3000,3000,352
20231030,103600,41340885,3005,3005,3005,3005,12
20231030,103500,41304825,3000,3000,3000,3000,82
20231030,103400,41058825,3000,3000,3000,3000,0
20231030,103300,41058825,3000,3000,3000,3000,0
20231030,103200,41058825,3000,3000,3000,3000,0
20231030,103100,41058825,3000,2990,3000,2990,79
20231030,103000,40821925,2990,2990,2990,2990,400
20231030,102900,39625925,2990,2990,2990,2990,0
20231030,102800,39625925,2990,2990,2990,2990,0
20231030,102700,39625925,2990,2990,2990,2990,0
20231030,102600,39625925,2990,2990,2990,2990,0
20231030,102500,39625925,2990,2990,2990,2990,0
20231030,102400,39625925,2990,2990,2990,2990,0
20231030,102300,39625925,2990,2990,2990,2990,0
20231030,102200,39625925,2990,2990,2990,2990,0
20231030,102100,39625925,2990,2990,2990,2990,0
20231030,102000,39625925,2990,2990,2990,2990,10
20231030,101900,39596025,2990,2990,2990,2990,0
20231030,101800,39596025,2990,2990,2990,2990,1
20231030,101700,39593035,3000,3000,3000,3000,0
20231030,101600,39593035,3000,3000,3000,3000,201
20231030,101500,38990035,3000,3000,3000,3000,2
20231030,101400,38984035,2995,2995,2995,2995,0
20231030,101300,38984035,2995,2995,2995,2995,0
20231030,101200,38984035,2995,2995,2995,2995,0
20231030,101100,38984035,2995,2995,2995,2995,10
20231030,101000,38954085,2995,2995,2995,2995,1
20231030,100900,38951090,2990,2990,2990,2990,0
20231030,100800,38951090,2990,2990,2990,2990,1837
20231030,100700,33458460,2990,2990,2990,2990,0
20231030,100600,33458460,2990,2990,2990,2990,0
20231030,100500,33458460,2990,2990,2990,2990,23
20231030,100400,33389690,2990,2990,2990,2990,21
20231030,100300,33326900,2990,2990,2990,2990,77
20231030,100200,33096670,2990,2990,2990,2990,17
20231030,100100,33045840,2990,2990,2990,2990,184
20231030,100000,32495680,2990,2990,2990,2990,0
20231030,095900,32495680,2990,2990,2990,2990,0
20231030,095800,32495680,2990,2995,2995,2990,540
20231030,095700,30880450,2995,2995,2995,2995,0
20231030,095600,30880450,2995,2990,2995,2990,161
20231030,095500,30398260,2980,2980,2980,2980,0
20231030,095400,30398260,2980,2980,2980,2980,0
20231030,095300,30398260,2980,2980,2980,2980,5
20231030,095200,30383360,2980,2980,2980,2980,69
20231030,095100,30177740,2980,2980,2980,2980,0
20231030,095000,30177740,2980,2980,2980,2980,0
20231030,094900,30177740,2980,2980,2980,2980,9
20231030,094800,30150920,2980,2980,2980,2980,0
20231030,094700,30150920,2980,2980,2980,2980,0
20231030,094600,30150920,2980,2980,2980,2980,0
20231030,094500,30150920,2980,2980,2980,2980,4
20231030,094400,30139000,2980,2980,2980,2980,4
20231030,094300,30127080,2985,2985,2985,2985,1577
20231030,094200,25419735,2985,2985,2985,2985,0
20231030,094100,25419735,2985,2985,2985,2985,2454
20231030,094000,18094545,2990,2990,2990,2990,446
20231030,093900,16761005,2990,2990,2990,2990,444
20231030,093800,15433445,3005,3005,3005,3005,0
20231030,093700,15433445,3005,3005,3005,3005,0
20231030,093600,15433445,3005,3005,3005,3005,2
20231030,093500,15427435,3005,3000,3005,3000,11
20231030,093400,15394415,3000,3000,3000,3000,10
20231030,093300,15364415,3005,3005,3005,3005,1
20231030,093200,15361410,3000,3000,3000,3000,31
20231030,093100,15268410,2995,2990,2995,2990,32
20231030,093000,15172575,2980,2980,2980,2980,0
20231030,092900,15172575,2980,2980,2980,2980,1
20231030,092800,15169595,2980,2980,2980,2980,0
20231030,092700,15169595,2980,2980,2980,2980,0
20231030,092600,15169595,2980,2985,2985,2980,123
20231030,092500,14803050,2990,2990,2990,2990,100
20231030,092400,14504050,2990,2990,2990,2990,377
20231030,092300,13376820,2990,2990,2990,2990,76
20231030,092200,13149580,2990,2980,2990,2980,11
20231030,092100,13116790,2985,2990,2990,2985,183
20231030,092000,12570380,2985,2970,2985,2970,5
20231030,091900,12555470,2980,2965,2980,2965,94
20231030,091800,12275410,2965,2965,2965,2965,0
20231030,091700,12275410,2965,2965,2965,2965,0
20231030,091600,12275410,2965,2965,2965,2965,966
20231030,091500,9411220,2960,2960,2960,2960,125
20231030,091400,9041220,2960,2960,2960,2960,0
20231030,091300,9041220,2960,2960,2960,2960,1
20231030,091200,9038260,2960,2960,2960,2960,10
20231030,091100,9008660,2960,2965,2965,2960,235
20231030,091000,8312885,2965,2960,2965,2960,72
20231030,090900,8099705,2960,2965,2965,2960,61
20231030,090800,7919095,2960,2975,2975,2960,945
20231030,090700,5115430,2975,2975,2975,2975,99
20231030,090600,4820905,2975,2975,2975,2975,0
20231030,090500,4820905,2975,2975,2975,2975,1
20231030,090400,4817930,2970,2975,2975,2970,122
20231030,090300,4455585,2970,2970,2970,2970,100
20231030,090200,4158585,2985,2985,2985,2985,0
20231030,090100,4158585,2985,2985,2985,2985,0
20231030,090000,4158585,2985,2955,2985,2955,1407