KissMeData/147830/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202200,64719335,3200,3200,3200,3200,52
20231030,202100,64719335,3200,3200,3200,3200,0
20231030,202000,64719335,3200,3200,3200,3200,0
20231030,201900,64719335,3200,3200,3200,3200,0
20231030,201800,64719335,3200,3200,3200,3200,0
20231030,201700,64719335,3200,3200,3200,3200,0
20231030,201600,64719335,3200,3200,3200,3200,0
20231030,201500,64719335,3200,3200,3200,3200,0
20231030,201400,64719335,3200,3200,3200,3200,0
20231030,201300,64719335,3200,3200,3200,3200,0
20231030,201200,64719335,3200,3200,3200,3200,0
20231030,201100,64719335,3200,3200,3200,3200,0
20231030,201000,64719335,3200,3200,3200,3200,0
20231030,200900,64719335,3200,3200,3200,3200,0
20231030,200800,64719335,3200,3200,3200,3200,0
20231030,200700,64719335,3200,3200,3200,3200,0
20231030,200600,64719335,3200,3200,3200,3200,0
20231030,200500,64719335,3200,3200,3200,3200,0
20231030,200400,64719335,3200,3200,3200,3200,0
20231030,200300,64719335,3200,3200,3200,3200,0
20231030,200200,64719335,3200,3200,3200,3200,0
20231030,200100,64719335,3200,3200,3200,3200,0
20231030,200000,64719335,3200,3200,3200,3200,0
20231030,195900,64719335,3200,3200,3200,3200,0
20231030,195800,64719335,3200,3200,3200,3200,0
20231030,195700,64719335,3200,3200,3200,3200,0
20231030,195600,64719335,3200,3200,3200,3200,0
20231030,195500,64719335,3200,3200,3200,3200,0
20231030,195400,64719335,3200,3200,3200,3200,0
20231030,195300,64719335,3200,3200,3200,3200,0
20231030,195200,64719335,3200,3200,3200,3200,52
20231030,195100,64719335,3200,3200,3200,3200,0
20231030,195000,64719335,3200,3200,3200,3200,0
20231030,194900,64719335,3200,3200,3200,3200,0
20231030,194800,64719335,3200,3200,3200,3200,0
20231030,194700,64719335,3200,3200,3200,3200,0
20231030,194600,64719335,3200,3200,3200,3200,0
20231030,194500,64719335,3200,3200,3200,3200,0
20231030,194400,64719335,3200,3200,3200,3200,0
20231030,194300,64719335,3200,3200,3200,3200,0
20231030,194200,64719335,3200,3200,3200,3200,0
20231030,194100,64719335,3200,3200,3200,3200,0
20231030,194000,64719335,3200,3200,3200,3200,0
20231030,193900,64719335,3200,3200,3200,3200,0
20231030,193800,64719335,3200,3200,3200,3200,0
20231030,193700,64719335,3200,3200,3200,3200,0
20231030,193600,64719335,3200,3200,3200,3200,0
20231030,193500,64719335,3200,3200,3200,3200,0
20231030,193400,64719335,3200,3200,3200,3200,0
20231030,193300,64719335,3200,3200,3200,3200,0
20231030,193200,64719335,3200,3200,3200,3200,0
20231030,193100,64719335,3200,3200,3200,3200,0
20231030,193000,64719335,3200,3200,3200,3200,0
20231030,192900,64719335,3200,3200,3200,3200,0
20231030,192800,64719335,3200,3200,3200,3200,0
20231030,192700,64719335,3200,3200,3200,3200,0
20231030,192600,64719335,3200,3200,3200,3200,0
20231030,192500,64719335,3200,3200,3200,3200,0
20231030,192400,64719335,3200,3200,3200,3200,0
20231030,192300,64719335,3200,3200,3200,3200,0
20231030,192200,64719335,3200,3200,3200,3200,52
20231030,192100,64719335,3200,3200,3200,3200,0
20231030,192000,64719335,3200,3200,3200,3200,0
20231030,191900,64719335,3200,3200,3200,3200,0
20231030,191800,64719335,3200,3200,3200,3200,0
20231030,191700,64719335,3200,3200,3200,3200,0
20231030,191600,64719335,3200,3200,3200,3200,0
20231030,191500,64719335,3200,3200,3200,3200,0
20231030,191400,64719335,3200,3200,3200,3200,0
20231030,191300,64719335,3200,3200,3200,3200,0
20231030,191200,64719335,3200,3200,3200,3200,0
20231030,191100,64719335,3200,3200,3200,3200,0
20231030,191000,64719335,3200,3200,3200,3200,0
20231030,190900,64719335,3200,3200,3200,3200,0
20231030,190800,64719335,3200,3200,3200,3200,0
20231030,190700,64719335,3200,3200,3200,3200,0
20231030,190600,64719335,3200,3200,3200,3200,0
20231030,190500,64719335,3200,3200,3200,3200,0
20231030,190400,64719335,3200,3200,3200,3200,0
20231030,190300,64719335,3200,3200,3200,3200,0
20231030,190200,64719335,3200,3200,3200,3200,0
20231030,190100,64719335,3200,3200,3200,3200,0
20231030,190000,64719335,3200,3200,3200,3200,0
20231030,185900,64719335,3200,3200,3200,3200,0
20231030,185800,64719335,3200,3200,3200,3200,0
20231030,185700,64719335,3200,3200,3200,3200,0
20231030,185600,64719335,3200,3200,3200,3200,0
20231030,185500,64719335,3200,3200,3200,3200,0
20231030,185400,64719335,3200,3200,3200,3200,0
20231030,185300,64719335,3200,3200,3200,3200,0
20231030,185200,64719335,3200,3200,3200,3200,52
20231030,185100,64719335,3200,3200,3200,3200,0
20231030,185000,64719335,3200,3200,3200,3200,0
20231030,184900,64719335,3200,3200,3200,3200,0
20231030,184800,64719335,3200,3200,3200,3200,0
20231030,184700,64719335,3200,3200,3200,3200,0
20231030,184600,64719335,3200,3200,3200,3200,0
20231030,184500,64719335,3200,3200,3200,3200,0
20231030,184400,64719335,3200,3200,3200,3200,0
20231030,184300,64719335,3200,3200,3200,3200,0
20231030,184200,64719335,3200,3200,3200,3200,0
20231030,184100,64719335,3200,3200,3200,3200,0
20231030,184000,64719335,3200,3200,3200,3200,0
20231030,183900,64719335,3200,3200,3200,3200,0
20231030,183800,64719335,3200,3200,3200,3200,0
20231030,183700,64719335,3200,3200,3200,3200,0
20231030,183600,64719335,3200,3200,3200,3200,0
20231030,183500,64719335,3200,3200,3200,3200,0
20231030,183400,64719335,3200,3200,3200,3200,0
20231030,183300,64719335,3200,3200,3200,3200,0
20231030,183200,64719335,3200,3200,3200,3200,0
20231030,183100,64719335,3200,3200,3200,3200,0
20231030,183000,64719335,3200,3200,3200,3200,0
20231030,182900,64719335,3200,3200,3200,3200,0
20231030,182800,64719335,3200,3200,3200,3200,0
20231030,182700,64719335,3200,3200,3200,3200,0
20231030,182600,64719335,3200,3200,3200,3200,0
20231030,182500,64719335,3200,3200,3200,3200,0
20231030,182400,64719335,3200,3200,3200,3200,0
20231030,182300,64719335,3200,3200,3200,3200,0
20231030,182200,64719335,3200,3200,3200,3200,52
20231030,182100,64719335,3200,3200,3200,3200,0
20231030,182000,64719335,3200,3200,3200,3200,0
20231030,181900,64719335,3200,3200,3200,3200,0
20231030,181800,64719335,3200,3200,3200,3200,0
20231030,181700,64719335,3200,3200,3200,3200,0
20231030,181600,64719335,3200,3200,3200,3200,0
20231030,181500,64719335,3200,3200,3200,3200,0
20231030,181400,64719335,3200,3200,3200,3200,0
20231030,181300,64719335,3200,3200,3200,3200,0
20231030,181200,64719335,3200,3200,3200,3200,0
20231030,181100,64719335,3200,3200,3200,3200,0
20231030,181000,64719335,3200,3200,3200,3200,0
20231030,180900,64719335,3200,3200,3200,3200,0
20231030,180800,64719335,3200,3200,3200,3200,0
20231030,180700,64719335,3200,3200,3200,3200,0
20231030,180600,64719335,3200,3200,3200,3200,0
20231030,180500,64719335,3200,3200,3200,3200,0
20231030,180400,64719335,3200,3200,3200,3200,0
20231030,180300,64719335,3200,3200,3200,3200,0
20231030,180200,64719335,3200,3200,3200,3200,0
20231030,180100,64719335,3200,3200,3200,3200,0
20231030,180000,64719335,3200,3200,3200,3200,0
20231030,175900,64719335,3200,3200,3200,3200,0
20231030,175800,64719335,3200,3200,3200,3200,0
20231030,175700,64719335,3200,3200,3200,3200,0
20231030,175600,64719335,3200,3200,3200,3200,0
20231030,175500,64719335,3200,3200,3200,3200,0
20231030,175400,64719335,3200,3200,3200,3200,0
20231030,175300,64719335,3200,3200,3200,3200,0
20231030,175200,64719335,3200,3200,3200,3200,52
20231030,175100,64719335,3200,3200,3200,3200,0
20231030,175000,64719335,3200,3200,3200,3200,0
20231030,174900,64719335,3200,3200,3200,3200,0
20231030,174800,64719335,3200,3200,3200,3200,0
20231030,174700,64719335,3200,3200,3200,3200,0
20231030,174600,64719335,3200,3200,3200,3200,0
20231030,174500,64719335,3200,3200,3200,3200,0
20231030,174400,64719335,3200,3200,3200,3200,0
20231030,174300,64719335,3200,3200,3200,3200,0
20231030,174200,64719335,3200,3200,3200,3200,0
20231030,174100,64719335,3200,3200,3200,3200,0
20231030,174000,64719335,3200,3200,3200,3200,0
20231030,173900,64719335,3200,3200,3200,3200,0
20231030,173800,64719335,3200,3200,3200,3200,0
20231030,173700,64719335,3200,3200,3200,3200,0
20231030,173600,64719335,3200,3200,3200,3200,0
20231030,173500,64719335,3200,3200,3200,3200,0
20231030,173400,64719335,3200,3200,3200,3200,0
20231030,173300,64719335,3200,3200,3200,3200,0
20231030,173200,64719335,3200,3200,3200,3200,0
20231030,173100,64719335,3200,3200,3200,3200,0
20231030,173000,64719335,3200,3200,3200,3200,0
20231030,172900,64719335,3200,3200,3200,3200,0
20231030,172800,64719335,3200,3200,3200,3200,0
20231030,172700,64719335,3200,3200,3200,3200,0
20231030,172600,64719335,3200,3200,3200,3200,0
20231030,172500,64719335,3200,3200,3200,3200,0
20231030,172400,64719335,3200,3200,3200,3200,0
20231030,172300,64719335,3200,3200,3200,3200,0
20231030,172200,64719335,3200,3200,3200,3200,52
20231030,172100,64719335,3200,3200,3200,3200,0
20231030,172000,64719335,3200,3200,3200,3200,0
20231030,171900,64719335,3200,3200,3200,3200,0
20231030,171800,64719335,3200,3200,3200,3200,0
20231030,171700,64719335,3200,3200,3200,3200,0
20231030,171600,64719335,3200,3200,3200,3200,0
20231030,171500,64719335,3200,3200,3200,3200,0
20231030,171400,64719335,3200,3200,3200,3200,0
20231030,171300,64719335,3200,3200,3200,3200,0
20231030,171200,64719335,3200,3200,3200,3200,0
20231030,171100,64719335,3200,3200,3200,3200,0
20231030,171000,64719335,3200,3200,3200,3200,0
20231030,170900,64719335,3200,3200,3200,3200,0
20231030,170800,64719335,3200,3200,3200,3200,0
20231030,170700,64719335,3200,3200,3200,3200,0
20231030,170600,64719335,3200,3200,3200,3200,0
20231030,170500,64719335,3200,3200,3200,3200,0
20231030,170400,64719335,3200,3200,3200,3200,0
20231030,170300,64719335,3200,3200,3200,3200,0
20231030,170200,64719335,3200,3200,3200,3200,0
20231030,170100,64719335,3200,3200,3200,3200,0
20231030,170000,64719335,3200,3200,3200,3200,0
20231030,165900,64719335,3200,3200,3200,3200,0
20231030,165800,64719335,3200,3200,3200,3200,0
20231030,165700,64719335,3200,3200,3200,3200,0
20231030,165600,64719335,3200,3200,3200,3200,0
20231030,165500,64719335,3200,3200,3200,3200,0
20231030,165400,64719335,3200,3200,3200,3200,0
20231030,165300,64719335,3200,3200,3200,3200,0
20231030,165200,64719335,3200,3200,3200,3200,52
20231030,165100,64719335,3200,3200,3200,3200,0
20231030,165000,64719335,3200,3200,3200,3200,0
20231030,164900,64719335,3200,3200,3200,3200,0
20231030,164800,64719335,3200,3200,3200,3200,0
20231030,164700,64719335,3200,3200,3200,3200,0
20231030,164600,64719335,3200,3200,3200,3200,0
20231030,164500,64719335,3200,3200,3200,3200,0
20231030,164400,64719335,3200,3200,3200,3200,0
20231030,164300,64719335,3200,3200,3200,3200,0
20231030,164200,64719335,3200,3200,3200,3200,0
20231030,164100,64719335,3200,3200,3200,3200,0
20231030,164000,64719335,3200,3200,3200,3200,0
20231030,163900,64719335,3200,3200,3200,3200,0
20231030,163800,64719335,3200,3200,3200,3200,0
20231030,163700,64719335,3200,3200,3200,3200,0
20231030,163600,64719335,3200,3200,3200,3200,0
20231030,163500,64719335,3200,3200,3200,3200,0
20231030,163400,64719335,3200,3200,3200,3200,0
20231030,163300,64719335,3200,3200,3200,3200,0
20231030,163200,64719335,3200,3200,3200,3200,0
20231030,163100,64719335,3200,3200,3200,3200,0
20231030,163000,64719335,3200,3200,3200,3200,0
20231030,162900,64719335,3200,3200,3200,3200,0
20231030,162800,64719335,3200,3200,3200,3200,0
20231030,162700,64719335,3200,3200,3200,3200,0
20231030,162600,64719335,3200,3200,3200,3200,0
20231030,162500,64719335,3200,3200,3200,3200,0
20231030,162400,64719335,3200,3200,3200,3200,0
20231030,162300,64719335,3200,3200,3200,3200,0
20231030,162200,64719335,3200,3200,3200,3200,52
20231030,162100,64719335,3200,3200,3200,3200,0
20231030,162000,64719335,3200,3200,3200,3200,0
20231030,161900,64719335,3200,3200,3200,3200,0
20231030,161800,64719335,3200,3200,3200,3200,0
20231030,161700,64719335,3200,3200,3200,3200,0
20231030,161600,64719335,3200,3200,3200,3200,0
20231030,161500,64719335,3200,3200,3200,3200,0
20231030,161400,64719335,3200,3200,3200,3200,0
20231030,161300,64719335,3200,3200,3200,3200,0
20231030,161200,64719335,3200,3200,3200,3200,0
20231030,161100,64719335,3200,3200,3200,3200,0
20231030,161000,64719335,3200,3200,3200,3200,0
20231030,160900,64719335,3200,3200,3200,3200,0
20231030,160800,64719335,3200,3200,3200,3200,0
20231030,160700,64719335,3200,3200,3200,3200,0
20231030,160600,64719335,3200,3200,3200,3200,0
20231030,160500,64719335,3200,3200,3200,3200,0
20231030,160400,64719335,3200,3200,3200,3200,0
20231030,160300,64719335,3200,3200,3200,3200,0
20231030,160200,64719335,3200,3200,3200,3200,0
20231030,160100,64719335,3200,3200,3200,3200,0
20231030,160000,64719335,3200,3200,3200,3200,0
20231030,155900,64719335,3200,3200,3200,3200,0
20231030,155800,64719335,3200,3200,3200,3200,0
20231030,155700,64719335,3200,3200,3200,3200,0
20231030,155600,64719335,3200,3200,3200,3200,0
20231030,155500,64719335,3200,3200,3200,3200,0
20231030,155400,64719335,3200,3200,3200,3200,0
20231030,155300,64719335,3200,3200,3200,3200,0
20231030,155200,64719335,3200,3200,3200,3200,52
20231030,155100,64719335,3200,3200,3200,3200,0
20231030,155000,64719335,3200,3200,3200,3200,0
20231030,154900,64719335,3200,3200,3200,3200,0
20231030,154800,64719335,3200,3200,3200,3200,0
20231030,154700,64719335,3200,3200,3200,3200,0
20231030,154600,64719335,3200,3200,3200,3200,0
20231030,154500,64719335,3200,3200,3200,3200,0
20231030,154400,64719335,3200,3200,3200,3200,0
20231030,154300,64719335,3200,3200,3200,3200,0
20231030,154200,64719335,3200,3200,3200,3200,0
20231030,154100,64719335,3200,3200,3200,3200,0
20231030,154000,64719335,3200,3200,3200,3200,0
20231030,153900,64719335,3200,3200,3200,3200,0
20231030,153800,64719335,3200,3200,3200,3200,0
20231030,153700,64719335,3200,3200,3200,3200,0
20231030,153600,64719335,3200,3200,3200,3200,0
20231030,153500,64719335,3200,3200,3200,3200,0
20231030,153400,64719335,3200,3200,3200,3200,0
20231030,153300,64719335,3200,3200,3200,3200,0
20231030,153200,64719335,3200,3200,3200,3200,0
20231030,153100,64719335,3200,3200,3200,3200,0
20231030,153000,64719335,3200,3200,3200,3200,52
20231030,152900,64552935,3200,3200,3200,3200,0
20231030,152800,64552935,3200,3200,3200,3200,0
20231030,152700,64552935,3200,3200,3200,3200,0
20231030,152600,64552935,3200,3200,3200,3200,0
20231030,152500,64552935,3200,3200,3200,3200,0
20231030,152400,64552935,3200,3200,3200,3200,0
20231030,152300,64552935,3200,3200,3200,3200,0
20231030,152200,64552935,3200,3200,3200,3200,0
20231030,152100,64552935,3200,3200,3200,3200,0
20231030,152000,64552935,3200,3200,3200,3200,0
20231030,151900,64552935,3200,3200,3200,3200,0
20231030,151800,64552935,3200,3200,3200,3200,115
20231030,151700,64184935,3200,3200,3200,3200,120
20231030,151600,63800935,3205,3205,3205,3205,7
20231030,151500,63778500,3205,3205,3205,3205,0
20231030,151400,63778500,3205,3205,3205,3205,7
20231030,151300,63756065,3205,3205,3205,3205,12
20231030,151200,63717605,3205,3205,3205,3205,0
20231030,151100,63717605,3205,3205,3205,3205,0
20231030,151000,63717605,3205,3205,3205,3205,0
20231030,150900,63717605,3205,3205,3205,3205,3
20231030,150800,63707990,3200,3200,3200,3200,80
20231030,150700,63451990,3205,3205,3205,3205,0
20231030,150600,63451990,3205,3205,3205,3205,0
20231030,150500,63451990,3205,3205,3205,3205,45
20231030,150400,63307765,3200,3200,3205,3200,361
20231030,150300,62152550,3200,3200,3200,3200,0
20231030,150200,62152550,3200,3200,3200,3200,0
20231030,150100,62152550,3200,3200,3200,3200,0
20231030,150000,62152550,3200,3200,3200,3200,0
20231030,145900,62152550,3200,3200,3200,3200,90
20231030,145800,61864550,3200,3195,3205,3195,827
20231030,145700,59217550,3195,3200,3200,3195,46
20231030,145600,59070575,3195,3195,3195,3195,0
20231030,145500,59070575,3195,3195,3195,3195,0
20231030,145400,59070575,3195,3195,3195,3195,0
20231030,145300,59070575,3195,3195,3195,3195,0
20231030,145200,59070575,3195,3195,3195,3195,0
20231030,145100,59070575,3195,3195,3195,3195,0
20231030,145000,59070575,3195,3195,3195,3195,45
20231030,144900,58926800,3190,3190,3190,3190,0
20231030,144800,58926800,3190,3190,3190,3190,0
20231030,144700,58926800,3190,3200,3200,3190,252
20231030,144600,58122610,3205,3205,3205,3205,0
20231030,144500,58122610,3205,3205,3205,3205,0
20231030,144400,58122610,3205,3205,3205,3205,0
20231030,144300,58122610,3205,3205,3205,3205,0
20231030,144200,58122610,3205,3205,3205,3205,0
20231030,144100,58122610,3205,3205,3205,3205,0
20231030,144000,58122610,3205,3205,3205,3205,0
20231030,143900,58122610,3205,3205,3205,3205,0
20231030,143800,58122610,3205,3205,3205,3205,30
20231030,143700,58026460,3205,3205,3205,3205,0
20231030,143600,58026460,3205,3205,3205,3205,0
20231030,143500,58026460,3205,3205,3205,3205,0
20231030,143400,58026460,3205,3205,3205,3205,0
20231030,143300,58026460,3205,3205,3205,3205,0
20231030,143200,58026460,3205,3205,3205,3205,0
20231030,143100,58026460,3205,3205,3205,3205,200
20231030,143000,57385460,3205,3200,3205,3200,195
20231030,142900,56760710,3200,3200,3200,3200,50
20231030,142800,56600710,3195,3195,3195,3195,0
20231030,142700,56600710,3195,3195,3195,3195,0
20231030,142600,56600710,3195,3195,3195,3195,112
20231030,142500,56242870,3190,3190,3190,3190,0
20231030,142400,56242870,3190,3190,3190,3190,0
20231030,142300,56242870,3190,3190,3190,3190,0
20231030,142200,56242870,3190,3190,3190,3190,67
20231030,142100,56029140,3195,3195,3195,3195,0
20231030,142000,56029140,3195,3195,3195,3195,0
20231030,141900,56029140,3195,3195,3195,3195,0
20231030,141800,56029140,3195,3195,3195,3195,0
20231030,141700,56029140,3195,3195,3195,3195,0
20231030,141600,56029140,3195,3195,3195,3195,0
20231030,141500,56029140,3195,3195,3195,3195,0
20231030,141400,56029140,3195,3195,3195,3195,1
20231030,141300,56025945,3195,3195,3195,3195,3
20231030,141200,56016360,3190,3190,3190,3190,0
20231030,141100,56016360,3190,3190,3190,3190,0
20231030,141000,56016360,3190,3190,3190,3190,0
20231030,140900,56016360,3190,3190,3190,3190,0
20231030,140800,56016360,3190,3190,3190,3190,76
20231030,140700,55773920,3190,3190,3190,3190,0
20231030,140600,55773920,3190,3190,3190,3190,20
20231030,140500,55710120,3195,3195,3195,3195,0
20231030,140400,55710120,3195,3195,3195,3195,0
20231030,140300,55710120,3195,3195,3195,3195,0
20231030,140200,55710120,3195,3200,3200,3195,389
20231030,140100,54465935,3200,3200,3200,3200,0
20231030,140000,54465935,3200,3200,3200,3200,1
20231030,135900,54462735,3205,3205,3205,3205,0
20231030,135800,54462735,3205,3205,3205,3205,0
20231030,135700,54462735,3205,3205,3205,3205,0
20231030,135600,54462735,3205,3205,3205,3205,0
20231030,135500,54462735,3205,3205,3205,3205,0
20231030,135400,54462735,3205,3205,3205,3205,0
20231030,135300,54462735,3205,3205,3205,3205,0
20231030,135200,54462735,3205,3205,3205,3205,0
20231030,135100,54462735,3205,3205,3205,3205,0
20231030,135000,54462735,3205,3205,3205,3205,0
20231030,134900,54462735,3205,3205,3205,3205,0
20231030,134800,54462735,3205,3205,3205,3205,0
20231030,134700,54462735,3205,3205,3205,3205,0
20231030,134600,54462735,3205,3205,3205,3205,0
20231030,134500,54462735,3205,3205,3205,3205,3
20231030,134400,54453120,3200,3200,3200,3200,0
20231030,134300,54453120,3200,3200,3200,3200,0
20231030,134200,54453120,3200,3200,3200,3200,10
20231030,134100,54421120,3205,3205,3205,3205,0
20231030,134000,54421120,3205,3200,3205,3200,103
20231030,133900,54091505,3205,3205,3205,3205,0
20231030,133800,54091505,3205,3205,3205,3205,0
20231030,133700,54091505,3205,3205,3205,3205,0
20231030,133600,54091505,3205,3205,3205,3205,0
20231030,133500,54091505,3205,3205,3205,3205,0
20231030,133400,54091505,3205,3205,3205,3205,0
20231030,133300,54091505,3205,3205,3205,3205,10
20231030,133200,54059455,3205,3205,3205,3205,1
20231030,133100,54056250,3205,3205,3205,3205,0
20231030,133000,54056250,3205,3205,3205,3205,0
20231030,132900,54056250,3205,3205,3205,3205,710
20231030,132800,51780700,3210,3220,3220,3210,800
20231030,132700,49211750,3230,3230,3230,3230,0
20231030,132600,49211750,3230,3230,3230,3230,0
20231030,132500,49211750,3230,3230,3230,3230,0
20231030,132400,49211750,3230,3230,3230,3230,0
20231030,132300,49211750,3230,3225,3230,3225,195
20231030,132200,48582870,3225,3225,3225,3225,2
20231030,132100,48576420,3215,3215,3215,3215,107
20231030,132000,48232415,3215,3215,3215,3215,123
20231030,131900,47836970,3225,3225,3225,3225,2
20231030,131800,47830520,3215,3215,3215,3215,0
20231030,131700,47830520,3215,3215,3215,3215,0
20231030,131600,47830520,3215,3215,3215,3215,108
20231030,131500,47483300,3215,3215,3215,3215,0
20231030,131400,47483300,3215,3210,3215,3210,333
20231030,131300,46414355,3215,3215,3215,3215,0
20231030,131200,46414355,3215,3215,3215,3215,0
20231030,131100,46414355,3215,3215,3215,3215,0
20231030,131000,46414355,3215,3215,3215,3215,0
20231030,130900,46414355,3215,3215,3215,3215,5
20231030,130800,46398280,3210,3210,3210,3210,0
20231030,130700,46398280,3210,3210,3210,3210,0
20231030,130600,46398280,3210,3210,3210,3210,0
20231030,130500,46398280,3210,3210,3210,3210,512
20231030,130400,44754760,3210,3210,3210,3210,0
20231030,130300,44754760,3210,3210,3210,3210,0
20231030,130200,44754760,3210,3210,3210,3210,0
20231030,130100,44754760,3210,3210,3210,3210,0
20231030,130000,44754760,3210,3210,3210,3210,0
20231030,125900,44754760,3210,3210,3210,3210,0
20231030,125800,44754760,3210,3210,3210,3210,0
20231030,125700,44754760,3210,3210,3210,3210,0
20231030,125600,44754760,3210,3210,3210,3210,0
20231030,125500,44754760,3210,3210,3210,3210,0
20231030,125400,44754760,3210,3210,3210,3210,0
20231030,125300,44754760,3210,3210,3210,3210,0
20231030,125200,44754760,3210,3210,3210,3210,0
20231030,125100,44754760,3210,3210,3210,3210,0
20231030,125000,44754760,3210,3210,3210,3210,0
20231030,124900,44754760,3210,3210,3210,3210,47
20231030,124800,44603890,3210,3210,3210,3210,0
20231030,124700,44603890,3210,3210,3210,3210,0
20231030,124600,44603890,3210,3210,3210,3210,0
20231030,124500,44603890,3210,3210,3210,3210,0
20231030,124400,44603890,3210,3210,3210,3210,0
20231030,124300,44603890,3210,3210,3210,3210,0
20231030,124200,44603890,3210,3210,3210,3210,0
20231030,124100,44603890,3210,3210,3210,3210,0
20231030,124000,44603890,3210,3210,3210,3210,0
20231030,123900,44603890,3210,3210,3210,3210,0
20231030,123800,44603890,3210,3210,3210,3210,0
20231030,123700,44603890,3210,3210,3210,3210,0
20231030,123600,44603890,3210,3210,3210,3210,50
20231030,123500,44443390,3210,3210,3210,3210,0
20231030,123400,44443390,3210,3210,3210,3210,0
20231030,123300,44443390,3210,3210,3210,3210,0
20231030,123200,44443390,3210,3210,3210,3210,0
20231030,123100,44443390,3210,3210,3210,3210,30
20231030,123000,44347090,3210,3210,3210,3210,0
20231030,122900,44347090,3210,3210,3210,3210,0
20231030,122800,44347090,3210,3210,3210,3210,0
20231030,122700,44347090,3210,3210,3210,3210,0
20231030,122600,44347090,3210,3210,3210,3210,0
20231030,122500,44347090,3210,3210,3210,3210,0
20231030,122400,44347090,3210,3210,3210,3210,0
20231030,122300,44347090,3210,3210,3210,3210,0
20231030,122200,44347090,3210,3210,3210,3210,0
20231030,122100,44347090,3210,3210,3210,3210,0
20231030,122000,44347090,3210,3210,3210,3210,0
20231030,121900,44347090,3210,3210,3210,3210,0
20231030,121800,44347090,3210,3210,3210,3210,0
20231030,121700,44347090,3210,3210,3210,3210,0
20231030,121600,44347090,3210,3210,3210,3210,0
20231030,121500,44347090,3210,3210,3210,3210,0
20231030,121400,44347090,3210,3210,3210,3210,0
20231030,121300,44347090,3210,3210,3210,3210,0
20231030,121200,44347090,3210,3210,3210,3210,0
20231030,121100,44347090,3210,3210,3210,3210,0
20231030,121000,44347090,3210,3200,3210,3200,2
20231030,120900,44340680,3200,3200,3200,3200,0
20231030,120800,44340680,3200,3200,3200,3200,0
20231030,120700,44340680,3200,3200,3200,3200,153
20231030,120600,43851080,3210,3210,3210,3210,0
20231030,120500,43851080,3210,3210,3210,3210,0
20231030,120400,43851080,3210,3210,3210,3210,0
20231030,120300,43851080,3210,3210,3210,3210,1
20231030,120200,43847870,3215,3215,3215,3215,0
20231030,120100,43847870,3215,3215,3215,3215,0
20231030,120000,43847870,3215,3215,3215,3215,0
20231030,115900,43847870,3215,3215,3215,3215,0
20231030,115800,43847870,3215,3215,3215,3215,0
20231030,115700,43847870,3215,3215,3215,3215,0
20231030,115600,43847870,3215,3215,3215,3215,0
20231030,115500,43847870,3215,3215,3215,3215,0
20231030,115400,43847870,3215,3215,3215,3215,0
20231030,115300,43847870,3215,3215,3215,3215,0
20231030,115200,43847870,3215,3215,3215,3215,0
20231030,115100,43847870,3215,3215,3215,3215,0
20231030,115000,43847870,3215,3215,3215,3215,0
20231030,114900,43847870,3215,3215,3215,3215,0
20231030,114800,43847870,3215,3215,3215,3215,0
20231030,114700,43847870,3215,3215,3215,3215,0
20231030,114600,43847870,3215,3215,3215,3215,0
20231030,114500,43847870,3215,3215,3215,3215,0
20231030,114400,43847870,3215,3215,3215,3215,0
20231030,114300,43847870,3215,3215,3215,3215,0
20231030,114200,43847870,3215,3215,3215,3215,0
20231030,114100,43847870,3215,3215,3215,3215,0
20231030,114000,43847870,3215,3215,3215,3215,0
20231030,113900,43847870,3215,3215,3215,3215,0
20231030,113800,43847870,3215,3215,3215,3215,0
20231030,113700,43847870,3215,3210,3215,3210,2
20231030,113600,43841445,3200,3200,3200,3200,300
20231030,113500,42881445,3205,3205,3205,3205,100
20231030,113400,42560945,3215,3215,3215,3215,0
20231030,113300,42560945,3215,3215,3215,3215,0
20231030,113200,42560945,3215,3215,3215,3215,5
20231030,113100,42544870,3215,3215,3215,3215,0
20231030,113000,42544870,3215,3215,3215,3215,0
20231030,112900,42544870,3215,3210,3215,3210,1754
20231030,112800,36914515,3215,3215,3215,3215,0
20231030,112700,36914515,3215,3215,3215,3215,0
20231030,112600,36914515,3215,3215,3215,3215,43
20231030,112500,36776270,3210,3210,3210,3210,360
20231030,112400,35620670,3215,3215,3215,3215,51
20231030,112300,35456705,3215,3215,3215,3215,0
20231030,112200,35456705,3215,3215,3215,3215,0
20231030,112100,35456705,3215,3215,3215,3215,0
20231030,112000,35456705,3215,3215,3215,3215,0
20231030,111900,35456705,3215,3215,3215,3215,0
20231030,111800,35456705,3215,3215,3215,3215,0
20231030,111700,35456705,3215,3215,3215,3215,0
20231030,111600,35456705,3215,3215,3215,3215,0
20231030,111500,35456705,3215,3215,3215,3215,1
20231030,111400,35453490,3210,3210,3210,3210,0
20231030,111300,35453490,3210,3210,3210,3210,0
20231030,111200,35453490,3210,3215,3215,3210,90
20231030,111100,35164525,3235,3235,3235,3235,0
20231030,111000,35164525,3235,3235,3235,3235,0
20231030,110900,35164525,3235,3235,3235,3235,0
20231030,110800,35164525,3235,3235,3235,3235,0
20231030,110700,35164525,3235,3235,3235,3235,0
20231030,110600,35164525,3235,3235,3235,3235,0
20231030,110500,35164525,3235,3210,3235,3210,92
20231030,110400,34867545,3210,3200,3220,3200,268
20231030,110300,34007745,3200,3200,3200,3200,0
20231030,110200,34007745,3200,3200,3200,3200,0
20231030,110100,34007745,3200,3200,3200,3200,0
20231030,110000,34007745,3200,3200,3200,3200,0
20231030,105900,34007745,3200,3200,3200,3200,0
20231030,105800,34007745,3200,3200,3200,3200,0
20231030,105700,34007745,3200,3200,3200,3200,0
20231030,105600,34007745,3200,3200,3200,3200,0
20231030,105500,34007745,3200,3200,3200,3200,1
20231030,105400,34004545,3195,3185,3195,3185,809
20231030,105300,31426295,3185,3185,3185,3185,0
20231030,105200,31426295,3185,3175,3185,3175,4
20231030,105100,31413585,3175,3175,3175,3175,0
20231030,105000,31413585,3175,3175,3175,3175,0
20231030,104900,31413585,3175,3175,3175,3175,0
20231030,104800,31413585,3175,3185,3185,3175,12
20231030,104700,31375465,3185,3185,3185,3185,0
20231030,104600,31375465,3185,3185,3185,3185,0
20231030,104500,31375465,3185,3185,3185,3185,0
20231030,104400,31375465,3185,3185,3185,3185,0
20231030,104300,31375465,3185,3185,3185,3185,1
20231030,104200,31372280,3185,3185,3185,3185,0
20231030,104100,31372280,3185,3185,3185,3185,0
20231030,104000,31372280,3185,3185,3185,3185,0
20231030,103900,31372280,3185,3185,3185,3185,0
20231030,103800,31372280,3185,3185,3185,3185,0
20231030,103700,31372280,3185,3185,3185,3185,0
20231030,103600,31372280,3185,3185,3185,3185,0
20231030,103500,31372280,3185,3185,3185,3185,0
20231030,103400,31372280,3185,3185,3185,3185,1
20231030,103300,31369095,3175,3175,3175,3175,0
20231030,103200,31369095,3175,3175,3175,3175,0
20231030,103100,31369095,3175,3175,3175,3175,0
20231030,103000,31369095,3175,3175,3175,3175,105
20231030,102900,31035720,3185,3185,3185,3185,0
20231030,102800,31035720,3185,3185,3185,3185,0
20231030,102700,31035720,3185,3185,3185,3185,0
20231030,102600,31035720,3185,3185,3185,3185,0
20231030,102500,31035720,3185,3185,3185,3185,0
20231030,102400,31035720,3185,3185,3185,3185,0
20231030,102300,31035720,3185,3185,3185,3185,3
20231030,102200,31026165,3180,3180,3180,3180,32
20231030,102100,30924405,3185,3185,3185,3185,0
20231030,102000,30924405,3185,3185,3185,3185,0
20231030,101900,30924405,3185,3185,3185,3185,0
20231030,101800,30924405,3185,3185,3185,3185,0
20231030,101700,30924405,3185,3185,3185,3185,6
20231030,101600,30905295,3185,3185,3185,3185,11
20231030,101500,30870260,3180,3185,3185,3180,12
20231030,101400,30832050,3190,3190,3190,3190,20
20231030,101300,30768250,3180,3180,3180,3180,0
20231030,101200,30768250,3180,3185,3190,3180,189
20231030,101100,30166980,3190,3185,3190,3185,49
20231030,101000,30010905,3180,3180,3180,3180,45
20231030,100900,29867805,3180,3180,3180,3180,0
20231030,100800,29867805,3180,3180,3180,3180,0
20231030,100700,29867805,3180,3180,3180,3180,0
20231030,100600,29867805,3180,3180,3180,3180,0
20231030,100500,29867805,3180,3180,3180,3180,45
20231030,100400,29724705,3180,3180,3180,3180,9
20231030,100300,29696085,3180,3180,3180,3180,0
20231030,100200,29696085,3180,3180,3180,3180,0
20231030,100100,29696085,3180,3180,3180,3180,0
20231030,100000,29696085,3180,3180,3180,3180,0
20231030,095900,29696085,3180,3180,3180,3180,0
20231030,095800,29696085,3180,3180,3180,3180,0
20231030,095700,29696085,3180,3180,3180,3180,46
20231030,095600,29549805,3180,3180,3180,3180,0
20231030,095500,29549805,3180,3185,3185,3180,2
20231030,095400,29543440,3165,3165,3165,3165,20
20231030,095300,29480140,3175,3175,3175,3175,0
20231030,095200,29480140,3175,3175,3175,3175,2
20231030,095100,29473790,3175,3175,3175,3175,30
20231030,095000,29378540,3175,3175,3175,3175,2
20231030,094900,29372190,3165,3160,3165,3160,156
20231030,094800,28878750,3165,3165,3165,3165,0
20231030,094700,28878750,3165,3170,3170,3165,1953
20231030,094600,22695160,3170,3170,3170,3170,0
20231030,094500,22695160,3170,3170,3170,3170,0
20231030,094400,22695160,3170,3165,3170,3165,523
20231030,094300,21039855,3170,3170,3170,3170,0
20231030,094200,21039855,3170,3170,3170,3170,400
20231030,094100,19771855,3190,3190,3190,3190,0
20231030,094000,19771855,3190,3190,3190,3190,0
20231030,093900,19771855,3190,3190,3190,3190,0
20231030,093800,19771855,3190,3190,3190,3190,0
20231030,093700,19771855,3190,3190,3190,3190,0
20231030,093600,19771855,3190,3190,3190,3190,1
20231030,093500,19768665,3195,3195,3195,3195,0
20231030,093400,19768665,3195,3195,3195,3195,0
20231030,093300,19768665,3195,3195,3195,3195,0
20231030,093200,19768665,3195,3180,3195,3180,415
20231030,093100,18448805,3180,3175,3180,3175,45
20231030,093000,18305925,3175,3175,3175,3175,7
20231030,092900,18283700,3170,3170,3170,3170,0
20231030,092800,18283700,3170,3170,3170,3170,51
20231030,092700,18122030,3170,3170,3170,3170,0
20231030,092600,18122030,3170,3170,3170,3170,0
20231030,092500,18122030,3170,3170,3170,3170,8
20231030,092400,18096670,3155,3155,3155,3155,31
20231030,092300,17998865,3170,3170,3180,3170,109
20231030,092200,17652630,3180,3170,3180,3170,150
20231030,092100,17176225,3155,3170,3175,3155,52
20231030,092000,17011190,3170,3170,3170,3170,1
20231030,091900,17008020,3155,3170,3175,3155,21
20231030,091800,16941570,3160,3160,3170,3160,125
20231030,091700,16546115,3140,3150,3150,3140,1093
20231030,091600,13103265,3135,3135,3150,3135,147
20231030,091500,12640815,3155,3145,3155,3125,360
20231030,091400,11509900,3155,3155,3155,3155,0
20231030,091300,11509900,3155,3150,3155,3150,500
20231030,091200,9932820,3160,3160,3160,3160,1
20231030,091100,9929660,3150,3180,3180,3150,2434
20231030,091000,2236630,3185,3185,3185,3185,0
20231030,090900,2236630,3185,3185,3185,3185,20
20231030,090800,2172930,3185,3185,3185,3185,7
20231030,090700,2150635,3190,3185,3215,3185,309
20231030,090600,1163965,3195,3190,3195,3190,20
20231030,090500,1100120,3195,3185,3195,3185,95
20231030,090400,796825,3195,3195,3195,3195,0
20231030,090300,796825,3195,3195,3195,3195,0
20231030,090200,796825,3195,3180,3195,3180,101
20231030,090100,474785,3185,3170,3185,3170,4
20231030,090000,462090,3165,3165,3165,3165,145