KissMeData/145210/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202200,249425425,3610,3610,3610,3610,2644
20231030,202100,249425425,3610,3610,3610,3610,0
20231030,202000,249425425,3610,3610,3610,3610,0
20231030,201900,249425425,3610,3610,3610,3610,0
20231030,201800,249425425,3610,3610,3610,3610,0
20231030,201700,249425425,3610,3610,3610,3610,0
20231030,201600,249425425,3610,3610,3610,3610,0
20231030,201500,249425425,3610,3610,3610,3610,0
20231030,201400,249425425,3610,3610,3610,3610,0
20231030,201300,249425425,3610,3610,3610,3610,0
20231030,201200,249425425,3610,3610,3610,3610,0
20231030,201100,249425425,3610,3610,3610,3610,0
20231030,201000,249425425,3610,3610,3610,3610,0
20231030,200900,249425425,3610,3610,3610,3610,0
20231030,200800,249425425,3610,3610,3610,3610,0
20231030,200700,249425425,3610,3610,3610,3610,0
20231030,200600,249425425,3610,3610,3610,3610,0
20231030,200500,249425425,3610,3610,3610,3610,0
20231030,200400,249425425,3610,3610,3610,3610,0
20231030,200300,249425425,3610,3610,3610,3610,0
20231030,200200,249425425,3610,3610,3610,3610,0
20231030,200100,249425425,3610,3610,3610,3610,0
20231030,200000,249425425,3610,3610,3610,3610,0
20231030,195900,249425425,3610,3610,3610,3610,0
20231030,195800,249425425,3610,3610,3610,3610,0
20231030,195700,249425425,3610,3610,3610,3610,0
20231030,195600,249425425,3610,3610,3610,3610,0
20231030,195500,249425425,3610,3610,3610,3610,0
20231030,195400,249425425,3610,3610,3610,3610,0
20231030,195300,249425425,3610,3610,3610,3610,0
20231030,195200,249425425,3610,3610,3610,3610,2644
20231030,195100,249425425,3610,3610,3610,3610,0
20231030,195000,249425425,3610,3610,3610,3610,0
20231030,194900,249425425,3610,3610,3610,3610,0
20231030,194800,249425425,3610,3610,3610,3610,0
20231030,194700,249425425,3610,3610,3610,3610,0
20231030,194600,249425425,3610,3610,3610,3610,0
20231030,194500,249425425,3610,3610,3610,3610,0
20231030,194400,249425425,3610,3610,3610,3610,0
20231030,194300,249425425,3610,3610,3610,3610,0
20231030,194200,249425425,3610,3610,3610,3610,0
20231030,194100,249425425,3610,3610,3610,3610,0
20231030,194000,249425425,3610,3610,3610,3610,0
20231030,193900,249425425,3610,3610,3610,3610,0
20231030,193800,249425425,3610,3610,3610,3610,0
20231030,193700,249425425,3610,3610,3610,3610,0
20231030,193600,249425425,3610,3610,3610,3610,0
20231030,193500,249425425,3610,3610,3610,3610,0
20231030,193400,249425425,3610,3610,3610,3610,0
20231030,193300,249425425,3610,3610,3610,3610,0
20231030,193200,249425425,3610,3610,3610,3610,0
20231030,193100,249425425,3610,3610,3610,3610,0
20231030,193000,249425425,3610,3610,3610,3610,0
20231030,192900,249425425,3610,3610,3610,3610,0
20231030,192800,249425425,3610,3610,3610,3610,0
20231030,192700,249425425,3610,3610,3610,3610,0
20231030,192600,249425425,3610,3610,3610,3610,0
20231030,192500,249425425,3610,3610,3610,3610,0
20231030,192400,249425425,3610,3610,3610,3610,0
20231030,192300,249425425,3610,3610,3610,3610,0
20231030,192200,249425425,3610,3610,3610,3610,2644
20231030,192100,249425425,3610,3610,3610,3610,0
20231030,192000,249425425,3610,3610,3610,3610,0
20231030,191900,249425425,3610,3610,3610,3610,0
20231030,191800,249425425,3610,3610,3610,3610,0
20231030,191700,249425425,3610,3610,3610,3610,0
20231030,191600,249425425,3610,3610,3610,3610,0
20231030,191500,249425425,3610,3610,3610,3610,0
20231030,191400,249425425,3610,3610,3610,3610,0
20231030,191300,249425425,3610,3610,3610,3610,0
20231030,191200,249425425,3610,3610,3610,3610,0
20231030,191100,249425425,3610,3610,3610,3610,0
20231030,191000,249425425,3610,3610,3610,3610,0
20231030,190900,249425425,3610,3610,3610,3610,0
20231030,190800,249425425,3610,3610,3610,3610,0
20231030,190700,249425425,3610,3610,3610,3610,0
20231030,190600,249425425,3610,3610,3610,3610,0
20231030,190500,249425425,3610,3610,3610,3610,0
20231030,190400,249425425,3610,3610,3610,3610,0
20231030,190300,249425425,3610,3610,3610,3610,0
20231030,190200,249425425,3610,3610,3610,3610,0
20231030,190100,249425425,3610,3610,3610,3610,0
20231030,190000,249425425,3610,3610,3610,3610,0
20231030,185900,249425425,3610,3610,3610,3610,0
20231030,185800,249425425,3610,3610,3610,3610,0
20231030,185700,249425425,3610,3610,3610,3610,0
20231030,185600,249425425,3610,3610,3610,3610,0
20231030,185500,249425425,3610,3610,3610,3610,0
20231030,185400,249425425,3610,3610,3610,3610,0
20231030,185300,249425425,3610,3610,3610,3610,0
20231030,185200,249425425,3610,3610,3610,3610,2644
20231030,185100,249425425,3610,3610,3610,3610,0
20231030,185000,249425425,3610,3610,3610,3610,0
20231030,184900,249425425,3610,3610,3610,3610,0
20231030,184800,249425425,3610,3610,3610,3610,0
20231030,184700,249425425,3610,3610,3610,3610,0
20231030,184600,249425425,3610,3610,3610,3610,0
20231030,184500,249425425,3610,3610,3610,3610,0
20231030,184400,249425425,3610,3610,3610,3610,0
20231030,184300,249425425,3610,3610,3610,3610,0
20231030,184200,249425425,3610,3610,3610,3610,0
20231030,184100,249425425,3610,3610,3610,3610,0
20231030,184000,249425425,3610,3610,3610,3610,0
20231030,183900,249425425,3610,3610,3610,3610,0
20231030,183800,249425425,3610,3610,3610,3610,0
20231030,183700,249425425,3610,3610,3610,3610,0
20231030,183600,249425425,3610,3610,3610,3610,0
20231030,183500,249425425,3610,3610,3610,3610,0
20231030,183400,249425425,3610,3610,3610,3610,0
20231030,183300,249425425,3610,3610,3610,3610,0
20231030,183200,249425425,3610,3610,3610,3610,0
20231030,183100,249425425,3610,3610,3610,3610,0
20231030,183000,249425425,3610,3610,3610,3610,0
20231030,182900,249425425,3610,3610,3610,3610,0
20231030,182800,249425425,3610,3610,3610,3610,0
20231030,182700,249425425,3610,3610,3610,3610,0
20231030,182600,249425425,3610,3610,3610,3610,0
20231030,182500,249425425,3610,3610,3610,3610,0
20231030,182400,249425425,3610,3610,3610,3610,0
20231030,182300,249425425,3610,3610,3610,3610,0
20231030,182200,249425425,3610,3610,3610,3610,2644
20231030,182100,249425425,3610,3610,3610,3610,0
20231030,182000,249425425,3610,3610,3610,3610,0
20231030,181900,249425425,3610,3610,3610,3610,0
20231030,181800,249425425,3610,3610,3610,3610,0
20231030,181700,249425425,3610,3610,3610,3610,0
20231030,181600,249425425,3610,3610,3610,3610,0
20231030,181500,249425425,3610,3610,3610,3610,0
20231030,181400,249425425,3610,3610,3610,3610,0
20231030,181300,249425425,3610,3610,3610,3610,0
20231030,181200,249425425,3610,3610,3610,3610,0
20231030,181100,249425425,3610,3610,3610,3610,0
20231030,181000,249425425,3610,3610,3610,3610,0
20231030,180900,249425425,3610,3610,3610,3610,0
20231030,180800,249425425,3610,3610,3610,3610,0
20231030,180700,249425425,3610,3610,3610,3610,0
20231030,180600,249425425,3610,3610,3610,3610,0
20231030,180500,249425425,3610,3610,3610,3610,0
20231030,180400,249425425,3610,3610,3610,3610,0
20231030,180300,249425425,3610,3610,3610,3610,0
20231030,180200,249425425,3610,3610,3610,3610,0
20231030,180100,249425425,3610,3610,3610,3610,0
20231030,180000,249425425,3610,3610,3610,3610,0
20231030,175900,249425425,3610,3610,3610,3610,0
20231030,175800,249425425,3610,3610,3610,3610,0
20231030,175700,249425425,3610,3610,3610,3610,0
20231030,175600,249425425,3610,3610,3610,3610,0
20231030,175500,249425425,3610,3610,3610,3610,0
20231030,175400,249425425,3610,3610,3610,3610,0
20231030,175300,249425425,3610,3610,3610,3610,0
20231030,175200,249425425,3610,3610,3610,3610,2644
20231030,175100,249425425,3610,3610,3610,3610,0
20231030,175000,249425425,3610,3610,3610,3610,0
20231030,174900,249425425,3610,3610,3610,3610,0
20231030,174800,249425425,3610,3610,3610,3610,0
20231030,174700,249425425,3610,3610,3610,3610,0
20231030,174600,249425425,3610,3610,3610,3610,0
20231030,174500,249425425,3610,3610,3610,3610,0
20231030,174400,249425425,3610,3610,3610,3610,0
20231030,174300,249425425,3610,3610,3610,3610,0
20231030,174200,249425425,3610,3610,3610,3610,0
20231030,174100,249425425,3610,3610,3610,3610,0
20231030,174000,249425425,3610,3610,3610,3610,0
20231030,173900,249425425,3610,3610,3610,3610,0
20231030,173800,249425425,3610,3610,3610,3610,0
20231030,173700,249425425,3610,3610,3610,3610,0
20231030,173600,249425425,3610,3610,3610,3610,0
20231030,173500,249425425,3610,3610,3610,3610,0
20231030,173400,249425425,3610,3610,3610,3610,0
20231030,173300,249425425,3610,3610,3610,3610,0
20231030,173200,249425425,3610,3610,3610,3610,0
20231030,173100,249425425,3610,3610,3610,3610,0
20231030,173000,249425425,3610,3610,3610,3610,0
20231030,172900,249425425,3610,3610,3610,3610,0
20231030,172800,249425425,3610,3610,3610,3610,0
20231030,172700,249425425,3610,3610,3610,3610,0
20231030,172600,249425425,3610,3610,3610,3610,0
20231030,172500,249425425,3610,3610,3610,3610,0
20231030,172400,249425425,3610,3610,3610,3610,0
20231030,172300,249425425,3610,3610,3610,3610,0
20231030,172200,249425425,3610,3610,3610,3610,2644
20231030,172100,249425425,3610,3610,3610,3610,0
20231030,172000,249425425,3610,3610,3610,3610,0
20231030,171900,249425425,3610,3610,3610,3610,0
20231030,171800,249425425,3610,3610,3610,3610,0
20231030,171700,249425425,3610,3610,3610,3610,0
20231030,171600,249425425,3610,3610,3610,3610,0
20231030,171500,249425425,3610,3610,3610,3610,0
20231030,171400,249425425,3610,3610,3610,3610,0
20231030,171300,249425425,3610,3610,3610,3610,0
20231030,171200,249425425,3610,3610,3610,3610,0
20231030,171100,249425425,3610,3610,3610,3610,0
20231030,171000,249425425,3610,3610,3610,3610,0
20231030,170900,249425425,3610,3610,3610,3610,0
20231030,170800,249425425,3610,3610,3610,3610,0
20231030,170700,249425425,3610,3610,3610,3610,0
20231030,170600,249425425,3610,3610,3610,3610,0
20231030,170500,249425425,3610,3610,3610,3610,0
20231030,170400,249425425,3610,3610,3610,3610,0
20231030,170300,249425425,3610,3610,3610,3610,0
20231030,170200,249425425,3610,3610,3610,3610,0
20231030,170100,249425425,3610,3610,3610,3610,0
20231030,170000,249425425,3610,3610,3610,3610,0
20231030,165900,249425425,3610,3610,3610,3610,0
20231030,165800,249425425,3610,3610,3610,3610,0
20231030,165700,249425425,3610,3610,3610,3610,0
20231030,165600,249425425,3610,3610,3610,3610,0
20231030,165500,249425425,3610,3610,3610,3610,0
20231030,165400,249425425,3610,3610,3610,3610,0
20231030,165300,249425425,3610,3610,3610,3610,0
20231030,165200,249425425,3610,3610,3610,3610,2644
20231030,165100,249425425,3610,3610,3610,3610,0
20231030,165000,249425425,3610,3610,3610,3610,0
20231030,164900,249425425,3610,3610,3610,3610,0
20231030,164800,249425425,3610,3610,3610,3610,0
20231030,164700,249425425,3610,3610,3610,3610,0
20231030,164600,249425425,3610,3610,3610,3610,0
20231030,164500,249425425,3610,3610,3610,3610,0
20231030,164400,249425425,3610,3610,3610,3610,0
20231030,164300,249425425,3610,3610,3610,3610,0
20231030,164200,249425425,3610,3610,3610,3610,0
20231030,164100,249425425,3610,3610,3610,3610,0
20231030,164000,249425425,3610,3610,3610,3610,0
20231030,163900,249425425,3610,3610,3610,3610,0
20231030,163800,249425425,3610,3610,3610,3610,0
20231030,163700,249425425,3610,3610,3610,3610,0
20231030,163600,249425425,3610,3610,3610,3610,0
20231030,163500,249425425,3610,3610,3610,3610,0
20231030,163400,249425425,3610,3610,3610,3610,0
20231030,163300,249425425,3610,3610,3610,3610,0
20231030,163200,249425425,3610,3610,3610,3610,0
20231030,163100,249425425,3610,3610,3610,3610,0
20231030,163000,249425425,3610,3610,3610,3610,0
20231030,162900,249425425,3610,3610,3610,3610,0
20231030,162800,249425425,3610,3610,3610,3610,0
20231030,162700,249425425,3610,3610,3610,3610,0
20231030,162600,249425425,3610,3610,3610,3610,0
20231030,162500,249425425,3610,3610,3610,3610,0
20231030,162400,249425425,3610,3610,3610,3610,0
20231030,162300,249425425,3610,3610,3610,3610,0
20231030,162200,249425425,3610,3610,3610,3610,2644
20231030,162100,249425425,3610,3610,3610,3610,0
20231030,162000,249425425,3610,3610,3610,3610,0
20231030,161900,249425425,3610,3610,3610,3610,0
20231030,161800,249425425,3610,3610,3610,3610,0
20231030,161700,249425425,3610,3610,3610,3610,0
20231030,161600,249425425,3610,3610,3610,3610,0
20231030,161500,249425425,3610,3610,3610,3610,0
20231030,161400,249425425,3610,3610,3610,3610,0
20231030,161300,249425425,3610,3610,3610,3610,0
20231030,161200,249425425,3610,3610,3610,3610,0
20231030,161100,249425425,3610,3610,3610,3610,0
20231030,161000,249425425,3610,3610,3610,3610,0
20231030,160900,249425425,3610,3610,3610,3610,0
20231030,160800,249425425,3610,3610,3610,3610,0
20231030,160700,249425425,3610,3610,3610,3610,0
20231030,160600,249425425,3610,3610,3610,3610,0
20231030,160500,249425425,3610,3610,3610,3610,0
20231030,160400,249425425,3610,3610,3610,3610,0
20231030,160300,249425425,3610,3610,3610,3610,0
20231030,160200,249425425,3610,3610,3610,3610,0
20231030,160100,249425425,3610,3610,3610,3610,0
20231030,160000,249425425,3610,3610,3610,3610,0
20231030,155900,249425425,3610,3610,3610,3610,0
20231030,155800,249425425,3610,3610,3610,3610,0
20231030,155700,249425425,3610,3610,3610,3610,0
20231030,155600,249425425,3610,3610,3610,3610,0
20231030,155500,249425425,3610,3610,3610,3610,0
20231030,155400,249425425,3610,3610,3610,3610,0
20231030,155300,249425425,3610,3610,3610,3610,0
20231030,155200,249425425,3610,3610,3610,3610,2644
20231030,155100,249425425,3610,3610,3610,3610,0
20231030,155000,249425425,3610,3610,3610,3610,0
20231030,154900,249425425,3610,3610,3610,3610,0
20231030,154800,249425425,3610,3610,3610,3610,0
20231030,154700,249425425,3610,3610,3610,3610,0
20231030,154600,249425425,3610,3610,3610,3610,0
20231030,154500,249425425,3610,3610,3610,3610,0
20231030,154400,249425425,3610,3610,3610,3610,0
20231030,154300,249425425,3610,3610,3610,3610,0
20231030,154200,249425425,3610,3610,3610,3610,0
20231030,154100,249425425,3610,3610,3610,3610,0
20231030,154000,249425425,3610,3610,3610,3610,0
20231030,153900,249425425,3610,3610,3610,3610,0
20231030,153800,249425425,3610,3610,3610,3610,0
20231030,153700,249425425,3610,3610,3610,3610,0
20231030,153600,249425425,3610,3610,3610,3610,0
20231030,153500,249425425,3610,3610,3610,3610,0
20231030,153400,249425425,3610,3610,3610,3610,0
20231030,153300,249425425,3610,3610,3610,3610,0
20231030,153200,249425425,3610,3610,3610,3610,0
20231030,153100,249425425,3610,3610,3610,3610,0
20231030,153000,249425425,3610,3610,3610,3610,2644
20231030,152900,239880585,3615,3615,3615,3615,0
20231030,152800,239880585,3615,3615,3615,3615,0
20231030,152700,239880585,3615,3615,3615,3615,0
20231030,152600,239880585,3615,3615,3615,3615,0
20231030,152500,239880585,3615,3615,3615,3615,0
20231030,152400,239880585,3615,3615,3615,3615,0
20231030,152300,239880585,3615,3615,3615,3615,0
20231030,152200,239880585,3615,3615,3615,3615,0
20231030,152100,239880585,3615,3615,3615,3615,0
20231030,152000,239880585,3615,3615,3615,3615,0
20231030,151900,239880585,3615,3610,3615,3610,154
20231030,151800,239324010,3610,3600,3610,3600,346
20231030,151700,238078000,3605,3605,3605,3605,295
20231030,151600,237014525,3620,3620,3620,3620,24
20231030,151500,236927645,3620,3620,3620,3620,3
20231030,151400,236916785,3615,3615,3615,3615,573
20231030,151300,234845390,3620,3620,3620,3620,47
20231030,151200,234675250,3620,3615,3620,3605,131
20231030,151100,234202095,3620,3605,3620,3605,182
20231030,151000,233545775,3615,3615,3615,3615,8
20231030,150900,233516855,3615,3615,3615,3615,15
20231030,150800,233462630,3615,3615,3615,3615,208
20231030,150700,232710710,3620,3620,3620,3620,3
20231030,150600,232699850,3620,3620,3620,3620,41
20231030,150500,232551430,3615,3615,3615,3615,0
20231030,150400,232551430,3615,3615,3615,3615,0
20231030,150300,232551430,3615,3620,3620,3615,1394
20231030,150200,227505155,3620,3620,3620,3620,0
20231030,150100,227505155,3620,3620,3620,3620,0
20231030,150000,227505155,3620,3620,3620,3620,0
20231030,145900,227505155,3620,3620,3620,3620,90
20231030,145800,227179355,3620,3625,3625,3620,1296
20231030,145700,222486335,3625,3625,3625,3625,0
20231030,145600,222486335,3625,3625,3625,3625,5
20231030,145500,222468210,3625,3625,3625,3625,20
20231030,145400,222395710,3620,3620,3620,3620,0
20231030,145300,222395710,3620,3620,3620,3620,0
20231030,145200,222395710,3620,3620,3620,3620,0
20231030,145100,222395710,3620,3620,3620,3620,1363
20231030,145000,217461650,3620,3620,3620,3620,150
20231030,144900,216918650,3620,3620,3620,3620,1
20231030,144800,216915030,3620,3620,3620,3620,20
20231030,144700,216842630,3620,3620,3620,3620,0
20231030,144600,216842630,3620,3620,3620,3620,72
20231030,144500,216581990,3625,3625,3625,3625,0
20231030,144400,216581990,3625,3625,3625,3625,0
20231030,144300,216581990,3625,3625,3625,3625,0
20231030,144200,216581990,3625,3625,3625,3625,0
20231030,144100,216581990,3625,3625,3625,3625,15
20231030,144000,216527615,3625,3625,3625,3625,0
20231030,143900,216527615,3625,3625,3625,3625,20
20231030,143800,216455115,3645,3645,3645,3645,1371
20231030,143700,211457820,3645,3645,3645,3645,0
20231030,143600,211457820,3645,3645,3645,3645,0
20231030,143500,211457820,3645,3645,3645,3645,0
20231030,143400,211457820,3645,3645,3645,3645,212
20231030,143300,210685080,3645,3645,3645,3645,0
20231030,143200,210685080,3645,3645,3645,3645,0
20231030,143100,210685080,3645,3645,3645,3645,0
20231030,143000,210685080,3645,3645,3645,3645,0
20231030,142900,210685080,3645,3635,3645,3635,483
20231030,142800,208925495,3630,3610,3630,3610,1505
20231030,142700,203462365,3630,3630,3630,3630,1
20231030,142600,203458735,3615,3605,3615,3605,1174
20231030,142500,199221435,3600,3600,3600,3600,500
20231030,142400,197421435,3595,3595,3595,3595,0
20231030,142300,197421435,3595,3595,3595,3595,305
20231030,142200,196324960,3590,3590,3590,3590,0
20231030,142100,196324960,3590,3590,3590,3590,0
20231030,142000,196324960,3590,3590,3590,3590,21
20231030,141900,196249570,3595,3595,3595,3595,0
20231030,141800,196249570,3595,3595,3595,3595,1
20231030,141700,196245975,3595,3595,3595,3595,200
20231030,141600,195526975,3595,3580,3595,3580,37
20231030,141500,195394335,3580,3585,3590,3580,303
20231030,141400,194307300,3585,3585,3585,3585,10
20231030,141300,194271450,3585,3585,3585,3585,144
20231030,141200,193755210,3595,3595,3595,3595,0
20231030,141100,193755210,3595,3595,3595,3595,51
20231030,141000,193571865,3595,3595,3595,3595,1
20231030,140900,193568270,3590,3590,3590,3590,16
20231030,140800,193510830,3570,3610,3625,3570,1318
20231030,140700,188779260,3610,3615,3615,3610,50
20231030,140600,188598515,3615,3620,3620,3615,74
20231030,140500,188330725,3620,3620,3620,3620,0
20231030,140400,188330725,3620,3620,3620,3620,0
20231030,140300,188330725,3620,3620,3620,3620,0
20231030,140200,188330725,3620,3620,3620,3620,96
20231030,140100,187983205,3620,3625,3625,3620,134
20231030,140000,187497475,3635,3635,3635,3635,0
20231030,135900,187497475,3635,3635,3635,3635,60
20231030,135800,187279375,3640,3640,3640,3640,40
20231030,135700,187133775,3650,3645,3650,3645,350
20231030,135600,185856525,3645,3645,3645,3645,0
20231030,135500,185856525,3645,3645,3645,3645,0
20231030,135400,185856525,3645,3645,3645,3645,25
20231030,135300,185765400,3650,3650,3650,3650,1
20231030,135200,185761750,3645,3640,3645,3640,641
20231030,135100,183428485,3640,3640,3640,3640,0
20231030,135000,183428485,3640,3640,3640,3640,6
20231030,134900,183406645,3640,3640,3640,3640,3
20231030,134800,183395725,3640,3640,3640,3640,0
20231030,134700,183395725,3640,3610,3640,3610,1000
20231030,134600,179771785,3610,3605,3610,3605,1000
20231030,134500,176161970,3605,3605,3605,3605,0
20231030,134400,176161970,3605,3605,3605,3605,100
20231030,134300,175801470,3610,3585,3610,3570,141
20231030,134200,175296695,3550,3610,3610,3550,2179
20231030,134100,167486845,3615,3615,3615,3615,0
20231030,134000,167486845,3615,3615,3615,3615,9
20231030,133900,167454310,3615,3615,3615,3615,0
20231030,133800,167454310,3615,3615,3615,3615,0
20231030,133700,167454310,3615,3620,3620,3615,2
20231030,133600,167447075,3620,3620,3620,3620,1
20231030,133500,167443455,3615,3615,3615,3615,0
20231030,133400,167443455,3615,3615,3615,3615,0
20231030,133300,167443455,3615,3615,3615,3615,0
20231030,133200,167443455,3615,3615,3615,3615,51
20231030,133100,167259090,3620,3620,3620,3620,7
20231030,133000,167233750,3620,3620,3620,3620,0
20231030,132900,167233750,3620,3620,3620,3620,1714
20231030,132800,161029070,3620,3620,3620,3620,0
20231030,132700,161029070,3620,3620,3620,3620,1
20231030,132600,161025450,3620,3625,3625,3620,404
20231030,132500,159562695,3630,3630,3630,3630,161
20231030,132400,158978265,3635,3635,3635,3635,1
20231030,132300,158974630,3640,3640,3640,3640,0
20231030,132200,158974630,3640,3640,3640,3640,0
20231030,132100,158974630,3640,3640,3640,3640,10
20231030,132000,158938230,3640,3640,3640,3640,0
20231030,131900,158938230,3640,3640,3640,3640,0
20231030,131800,158938230,3640,3640,3640,3640,0
20231030,131700,158938230,3640,3640,3640,3640,1
20231030,131600,158934590,3635,3635,3635,3635,0
20231030,131500,158934590,3635,3635,3635,3635,204
20231030,131400,158193050,3640,3640,3640,3640,1
20231030,131300,158189410,3645,3645,3645,3645,0
20231030,131200,158189410,3645,3640,3645,3640,372
20231030,131100,156833475,3645,3645,3645,3645,0
20231030,131000,156833475,3645,3645,3645,3645,0
20231030,130900,156833475,3645,3645,3645,3645,2
20231030,130800,156826185,3645,3645,3645,3645,0
20231030,130700,156826185,3645,3645,3645,3645,0
20231030,130600,156826185,3645,3645,3645,3645,39
20231030,130500,156684030,3650,3650,3650,3650,2
20231030,130400,156676730,3650,3650,3650,3650,0
20231030,130300,156676730,3650,3650,3650,3650,0
20231030,130200,156676730,3650,3650,3650,3650,0
20231030,130100,156676730,3650,3650,3650,3650,20
20231030,130000,156603730,3650,3650,3650,3650,0
20231030,125900,156603730,3650,3650,3650,3650,0
20231030,125800,156603730,3650,3660,3660,3650,14
20231030,125700,156552620,3635,3635,3635,3635,0
20231030,125600,156552620,3635,3635,3635,3635,0
20231030,125500,156552620,3635,3635,3635,3635,0
20231030,125400,156552620,3635,3635,3635,3635,0
20231030,125300,156552620,3635,3640,3640,3635,1005
20231030,125200,152899420,3640,3645,3645,3640,2000
20231030,125100,145618725,3655,3650,3655,3650,1310
20231030,125000,140837190,3650,3650,3650,3650,7
20231030,124900,140811640,3645,3645,3645,3645,493
20231030,124800,139014655,3640,3640,3640,3640,324
20231030,124700,137835295,3640,3640,3640,3640,8
20231030,124600,137806175,3640,3640,3640,3640,1
20231030,124500,137802535,3640,3640,3640,3640,0
20231030,124400,137802535,3640,3640,3640,3640,0
20231030,124300,137802535,3640,3640,3640,3640,14
20231030,124200,137751575,3635,3635,3635,3635,0
20231030,124100,137751575,3635,3635,3635,3635,0
20231030,124000,137751575,3635,3635,3635,3635,2
20231030,123900,137744305,3645,3645,3645,3645,6
20231030,123800,137722435,3645,3645,3645,3645,0
20231030,123700,137722435,3645,3645,3645,3645,0
20231030,123600,137722435,3645,3645,3645,3645,0
20231030,123500,137722435,3645,3635,3645,3635,6
20231030,123400,137700615,3635,3635,3635,3635,0
20231030,123300,137700615,3635,3635,3635,3635,48
20231030,123200,137526135,3635,3635,3635,3635,27
20231030,123100,137427990,3635,3635,3635,3635,0
20231030,123000,137427990,3635,3635,3635,3635,5
20231030,122900,137409815,3635,3635,3635,3635,0
20231030,122800,137409815,3635,3635,3635,3635,0
20231030,122700,137409815,3635,3635,3635,3635,205
20231030,122600,136664640,3635,3635,3635,3635,0
20231030,122500,136664640,3635,3635,3635,3635,150
20231030,122400,136119390,3635,3635,3635,3635,1
20231030,122300,136115755,3650,3650,3650,3650,0
20231030,122200,136115755,3650,3650,3650,3650,0
20231030,122100,136115755,3650,3650,3650,3650,0
20231030,122000,136115755,3650,3650,3650,3635,184
20231030,121900,135444230,3640,3640,3640,3640,153
20231030,121800,134887310,3640,3640,3640,3640,0
20231030,121700,134887310,3640,3640,3640,3640,0
20231030,121600,134887310,3640,3640,3640,3640,0
20231030,121500,134887310,3640,3640,3640,3640,0
20231030,121400,134887310,3640,3640,3640,3640,0
20231030,121300,134887310,3640,3640,3640,3640,150
20231030,121200,134341310,3640,3640,3640,3640,0
20231030,121100,134341310,3640,3640,3640,3640,10
20231030,121000,134304910,3635,3635,3635,3635,32
20231030,120900,134188590,3635,3635,3635,3635,0
20231030,120800,134188590,3635,3635,3635,3635,321
20231030,120700,133021755,3635,3635,3635,3635,100
20231030,120600,132658255,3635,3635,3635,3635,0
20231030,120500,132658255,3635,3635,3635,3635,44
20231030,120400,132498315,3630,3630,3630,3630,5
20231030,120300,132480165,3630,3630,3635,3630,201
20231030,120200,131749615,3635,3635,3635,3635,0
20231030,120100,131749615,3635,3635,3635,3635,0
20231030,120000,131749615,3635,3635,3635,3635,453
20231030,115900,130102960,3635,3635,3635,3635,265
20231030,115800,129139685,3635,3640,3640,3635,131
20231030,115700,128663025,3640,3640,3640,3640,0
20231030,115600,128663025,3640,3640,3640,3640,50
20231030,115500,128481025,3635,3635,3635,3635,207
20231030,115400,127728580,3635,3635,3635,3635,10
20231030,115300,127692230,3635,3635,3635,3635,1
20231030,115200,127688595,3635,3635,3635,3635,0
20231030,115100,127688595,3635,3635,3635,3635,0
20231030,115000,127688595,3635,3635,3635,3635,4
20231030,114900,127674055,3650,3650,3650,3650,0
20231030,114800,127674055,3650,3650,3650,3650,0
20231030,114700,127674055,3650,3650,3650,3650,20
20231030,114600,127601055,3650,3650,3650,3650,0
20231030,114500,127601055,3650,3650,3650,3650,0
20231030,114400,127601055,3650,3650,3650,3650,0
20231030,114300,127601055,3650,3650,3650,3650,0
20231030,114200,127601055,3650,3650,3650,3650,4
20231030,114100,127586455,3650,3650,3650,3650,10
20231030,114000,127549955,3650,3650,3650,3650,0
20231030,113900,127549955,3650,3650,3650,3650,0
20231030,113800,127549955,3650,3650,3650,3650,10
20231030,113700,127513455,3650,3650,3650,3650,2
20231030,113600,127506155,3655,3655,3655,3655,4
20231030,113500,127491535,3660,3660,3660,3660,3
20231030,113400,127480555,3660,3660,3660,3660,0
20231030,113300,127480555,3660,3660,3660,3660,0
20231030,113200,127480555,3660,3660,3660,3660,1
20231030,113100,127476895,3655,3650,3655,3650,26
20231030,113000,127381975,3660,3650,3660,3635,126
20231030,112900,126922080,3650,3650,3650,3650,2
20231030,112800,126914780,3635,3640,3640,3635,122
20231030,112700,126471010,3645,3645,3645,3645,129
20231030,112600,126000805,3645,3645,3645,3645,0
20231030,112500,126000805,3645,3645,3645,3645,49
20231030,112400,125822200,3645,3645,3645,3645,0
20231030,112300,125822200,3645,3645,3645,3645,0
20231030,112200,125822200,3645,3645,3645,3645,1
20231030,112100,125818555,3645,3645,3645,3645,0
20231030,112000,125818555,3645,3645,3645,3645,0
20231030,111900,125818555,3645,3645,3645,3645,0
20231030,111800,125818555,3645,3645,3645,3645,1
20231030,111700,125814910,3670,3670,3670,3670,0
20231030,111600,125814910,3670,3670,3670,3670,0
20231030,111500,125814910,3670,3670,3670,3670,0
20231030,111400,125814910,3670,3670,3670,3670,0
20231030,111300,125814910,3670,3670,3670,3670,0
20231030,111200,125814910,3670,3670,3670,3670,0
20231030,111100,125814910,3670,3670,3670,3670,61
20231030,111000,125591040,3670,3670,3670,3670,1171
20231030,110900,121293470,3670,3670,3670,3670,219
20231030,110800,120489740,3650,3650,3650,3650,0
20231030,110700,120489740,3650,3650,3650,3650,0
20231030,110600,120489740,3650,3650,3650,3650,0
20231030,110500,120489740,3650,3650,3650,3650,0
20231030,110400,120489740,3650,3650,3650,3650,0
20231030,110300,120489740,3650,3655,3675,3650,722
20231030,110200,117850730,3655,3655,3655,3655,0
20231030,110100,117850730,3655,3655,3655,3655,1
20231030,110000,117847075,3665,3665,3665,3665,0
20231030,105900,117847075,3665,3665,3665,3665,0
20231030,105800,117847075,3665,3665,3665,3665,0
20231030,105700,117847075,3665,3665,3665,3665,334
20231030,105600,116622965,3665,3665,3665,3665,167
20231030,105500,116010910,3660,3645,3660,3645,2255
20231030,105400,107770490,3645,3645,3645,3645,0
20231030,105300,107770490,3645,3645,3645,3645,262
20231030,105200,106815500,3645,3645,3645,3645,1
20231030,105100,106811855,3645,3645,3645,3645,5
20231030,105000,106793630,3630,3630,3630,3630,0
20231030,104900,106793630,3630,3630,3630,3630,20
20231030,104800,106721030,3630,3630,3630,3630,70
20231030,104700,106466930,3620,3620,3620,3620,60
20231030,104600,106249730,3620,3620,3620,3620,205
20231030,104500,105507630,3620,3620,3620,3620,0
20231030,104400,105507630,3620,3620,3620,3620,0
20231030,104300,105507630,3620,3620,3620,3620,99
20231030,104200,105149250,3625,3630,3630,3625,138
20231030,104100,104648470,3645,3650,3650,3645,735
20231030,104000,101965885,3650,3650,3650,3650,38
20231030,103900,101827185,3655,3655,3655,3655,394
20231030,103800,100387115,3655,3655,3655,3655,147
20231030,103700,99849830,3655,3655,3655,3655,310
20231030,103600,98716780,3655,3660,3660,3655,51
20231030,103500,98530335,3660,3660,3660,3660,32
20231030,103400,98413215,3660,3660,3660,3660,10
20231030,103300,98376615,3655,3655,3655,3655,637
20231030,103200,96048380,3655,3635,3655,3635,4394
20231030,103100,80030035,3630,3630,3630,3625,320
20231030,103000,78868955,3630,3630,3630,3630,64
20231030,102900,78636635,3620,3620,3620,3620,0
20231030,102800,78636635,3620,3620,3620,3620,0
20231030,102700,78636635,3620,3620,3620,3620,0
20231030,102600,78636635,3620,3620,3620,3620,0
20231030,102500,78636635,3620,3620,3620,3620,0
20231030,102400,78636635,3620,3620,3620,3620,0
20231030,102300,78636635,3620,3620,3620,3620,0
20231030,102200,78636635,3620,3630,3635,3620,553
20231030,102100,76629660,3630,3630,3630,3630,0
20231030,102000,76629660,3630,3630,3630,3630,0
20231030,101900,76629660,3630,3635,3635,3630,51
20231030,101800,76444525,3630,3630,3630,3630,0
20231030,101700,76444525,3630,3635,3635,3630,23
20231030,101600,76361005,3635,3635,3635,3635,2
20231030,101500,76353735,3640,3635,3640,3635,78
20231030,101400,76070200,3635,3635,3635,3635,1
20231030,101300,76066565,3630,3630,3630,3630,0
20231030,101200,76066565,3630,3630,3630,3630,0
20231030,101100,76066565,3630,3630,3630,3630,0
20231030,101000,76066565,3630,3620,3630,3620,260
20231030,100900,75123125,3610,3610,3610,3610,0
20231030,100800,75123125,3610,3615,3615,3610,510
20231030,100700,73279775,3610,3610,3610,3610,0
20231030,100600,73279775,3610,3610,3610,3610,8
20231030,100500,73250895,3600,3600,3600,3600,0
20231030,100400,73250895,3600,3600,3600,3600,0
20231030,100300,73250895,3600,3600,3600,3600,0
20231030,100200,73250895,3600,3600,3600,3600,0
20231030,100100,73250895,3600,3600,3600,3600,0
20231030,100000,73250895,3600,3600,3600,3600,0
20231030,095900,73250895,3600,3600,3600,3600,50
20231030,095800,73070895,3600,3600,3600,3600,1194
20231030,095700,68772495,3600,3600,3600,3600,40
20231030,095600,68628495,3600,3600,3600,3600,158
20231030,095500,68059695,3600,3600,3600,3600,0
20231030,095400,68059695,3600,3600,3600,3600,1
20231030,095300,68056095,3600,3590,3600,3590,58
20231030,095200,67847795,3600,3600,3600,3600,5
20231030,095100,67829795,3600,3600,3600,3600,1
20231030,095000,67826195,3600,3615,3615,3585,3572
20231030,094900,54968635,3620,3620,3620,3620,0
20231030,094800,54968635,3620,3620,3620,3620,0
20231030,094700,54968635,3620,3620,3620,3620,150
20231030,094600,54425635,3625,3625,3625,3625,0
20231030,094500,54425635,3625,3640,3645,3625,570
20231030,094400,52354875,3640,3640,3640,3640,0
20231030,094300,52354875,3640,3640,3640,3640,0
20231030,094200,52354875,3640,3640,3645,3640,1192
20231030,094100,48014245,3640,3640,3640,3640,0
20231030,094000,48014245,3640,3640,3640,3640,0
20231030,093900,48014245,3640,3640,3640,3640,1
20231030,093800,48010605,3640,3640,3640,3640,367
20231030,093700,46674725,3640,3640,3640,3640,6
20231030,093600,46652885,3640,3640,3640,3635,143
20231030,093500,46133065,3640,3645,3645,3640,112
20231030,093400,45725380,3645,3645,3645,3645,196
20231030,093300,45010960,3635,3635,3635,3635,612
20231030,093200,42786340,3625,3620,3625,3620,246
20231030,093100,41894765,3620,3590,3620,3590,75
20231030,093000,41624155,3590,3590,3590,3590,3
20231030,092900,41613385,3585,3585,3585,3585,0
20231030,092800,41613385,3585,3585,3585,3585,179
20231030,092700,40971670,3585,3585,3585,3585,0
20231030,092600,40971670,3585,3585,3585,3585,0
20231030,092500,40971670,3585,3585,3585,3585,0
20231030,092400,40971670,3585,3585,3585,3585,0
20231030,092300,40971670,3585,3585,3585,3585,0
20231030,092200,40971670,3585,3585,3585,3585,46
20231030,092100,40806760,3575,3625,3625,3575,62
20231030,092000,40584610,3625,3625,3625,3625,56
20231030,091900,40381610,3635,3635,3635,3635,0
20231030,091800,40381610,3635,3635,3635,3635,0
20231030,091700,40381610,3635,3635,3635,3635,8
20231030,091600,40352530,3645,3535,3645,3535,516
20231030,091500,38496070,3580,3575,3585,3500,3111
20231030,091400,27436510,3575,3575,3575,3575,0
20231030,091300,27436510,3575,3575,3575,3575,0
20231030,091200,27436510,3575,3580,3580,3575,166
20231030,091100,26843010,3600,3580,3600,3570,691
20231030,091000,24360500,3580,3580,3580,3580,2
20231030,090900,24353340,3645,3580,3645,3575,286
20231030,090800,23317845,3575,3575,3575,3575,347
20231030,090700,22077320,3565,3570,3570,3565,250
20231030,090600,21185570,3565,3565,3565,3565,0
20231030,090500,21185570,3565,3565,3565,3565,85
20231030,090400,20882545,3565,3565,3565,3565,0
20231030,090300,20882545,3565,3565,3565,3565,0
20231030,090200,20882545,3565,3565,3565,3565,14
20231030,090100,20832635,3555,3615,3620,3555,3366
20231030,090000,8770340,3610,3620,3620,3600,2423