KissMeData/148150/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202300,442183980,12670,12670,12670,12670,4381
20231030,202200,442183980,12670,12670,12670,12670,0
20231030,202100,442183980,12670,12670,12670,12670,0
20231030,202000,442183980,12670,12670,12670,12670,0
20231030,201900,442183980,12670,12670,12670,12670,0
20231030,201800,442183980,12670,12670,12670,12670,0
20231030,201700,442183980,12670,12670,12670,12670,0
20231030,201600,442183980,12670,12670,12670,12670,0
20231030,201500,442183980,12670,12670,12670,12670,0
20231030,201400,442183980,12670,12670,12670,12670,0
20231030,201300,442183980,12670,12670,12670,12670,0
20231030,201200,442183980,12670,12670,12670,12670,0
20231030,201100,442183980,12670,12670,12670,12670,0
20231030,201000,442183980,12670,12670,12670,12670,0
20231030,200900,442183980,12670,12670,12670,12670,0
20231030,200800,442183980,12670,12670,12670,12670,0
20231030,200700,442183980,12670,12670,12670,12670,0
20231030,200600,442183980,12670,12670,12670,12670,0
20231030,200500,442183980,12670,12670,12670,12670,0
20231030,200400,442183980,12670,12670,12670,12670,0
20231030,200300,442183980,12670,12670,12670,12670,0
20231030,200200,442183980,12670,12670,12670,12670,0
20231030,200100,442183980,12670,12670,12670,12670,0
20231030,200000,442183980,12670,12670,12670,12670,0
20231030,195900,442183980,12670,12670,12670,12670,0
20231030,195800,442183980,12670,12670,12670,12670,0
20231030,195700,442183980,12670,12670,12670,12670,0
20231030,195600,442183980,12670,12670,12670,12670,0
20231030,195500,442183980,12670,12670,12670,12670,0
20231030,195400,442183980,12670,12670,12670,12670,0
20231030,195300,442183980,12670,12670,12670,12670,4381
20231030,195200,442183980,12670,12670,12670,12670,0
20231030,195100,442183980,12670,12670,12670,12670,0
20231030,195000,442183980,12670,12670,12670,12670,0
20231030,194900,442183980,12670,12670,12670,12670,0
20231030,194800,442183980,12670,12670,12670,12670,0
20231030,194700,442183980,12670,12670,12670,12670,0
20231030,194600,442183980,12670,12670,12670,12670,0
20231030,194500,442183980,12670,12670,12670,12670,0
20231030,194400,442183980,12670,12670,12670,12670,0
20231030,194300,442183980,12670,12670,12670,12670,0
20231030,194200,442183980,12670,12670,12670,12670,0
20231030,194100,442183980,12670,12670,12670,12670,0
20231030,194000,442183980,12670,12670,12670,12670,0
20231030,193900,442183980,12670,12670,12670,12670,0
20231030,193800,442183980,12670,12670,12670,12670,0
20231030,193700,442183980,12670,12670,12670,12670,0
20231030,193600,442183980,12670,12670,12670,12670,0
20231030,193500,442183980,12670,12670,12670,12670,0
20231030,193400,442183980,12670,12670,12670,12670,0
20231030,193300,442183980,12670,12670,12670,12670,0
20231030,193200,442183980,12670,12670,12670,12670,0
20231030,193100,442183980,12670,12670,12670,12670,0
20231030,193000,442183980,12670,12670,12670,12670,0
20231030,192900,442183980,12670,12670,12670,12670,0
20231030,192800,442183980,12670,12670,12670,12670,0
20231030,192700,442183980,12670,12670,12670,12670,0
20231030,192600,442183980,12670,12670,12670,12670,0
20231030,192500,442183980,12670,12670,12670,12670,0
20231030,192400,442183980,12670,12670,12670,12670,0
20231030,192300,442183980,12670,12670,12670,12670,4381
20231030,192200,442183980,12670,12670,12670,12670,0
20231030,192100,442183980,12670,12670,12670,12670,0
20231030,192000,442183980,12670,12670,12670,12670,0
20231030,191900,442183980,12670,12670,12670,12670,0
20231030,191800,442183980,12670,12670,12670,12670,0
20231030,191700,442183980,12670,12670,12670,12670,0
20231030,191600,442183980,12670,12670,12670,12670,0
20231030,191500,442183980,12670,12670,12670,12670,0
20231030,191400,442183980,12670,12670,12670,12670,0
20231030,191300,442183980,12670,12670,12670,12670,0
20231030,191200,442183980,12670,12670,12670,12670,0
20231030,191100,442183980,12670,12670,12670,12670,0
20231030,191000,442183980,12670,12670,12670,12670,0
20231030,190900,442183980,12670,12670,12670,12670,0
20231030,190800,442183980,12670,12670,12670,12670,0
20231030,190700,442183980,12670,12670,12670,12670,0
20231030,190600,442183980,12670,12670,12670,12670,0
20231030,190500,442183980,12670,12670,12670,12670,0
20231030,190400,442183980,12670,12670,12670,12670,0
20231030,190300,442183980,12670,12670,12670,12670,0
20231030,190200,442183980,12670,12670,12670,12670,0
20231030,190100,442183980,12670,12670,12670,12670,0
20231030,190000,442183980,12670,12670,12670,12670,0
20231030,185900,442183980,12670,12670,12670,12670,0
20231030,185800,442183980,12670,12670,12670,12670,0
20231030,185700,442183980,12670,12670,12670,12670,0
20231030,185600,442183980,12670,12670,12670,12670,0
20231030,185500,442183980,12670,12670,12670,12670,0
20231030,185400,442183980,12670,12670,12670,12670,0
20231030,185300,442183980,12670,12670,12670,12670,4381
20231030,185200,442183980,12670,12670,12670,12670,0
20231030,185100,442183980,12670,12670,12670,12670,0
20231030,185000,442183980,12670,12670,12670,12670,0
20231030,184900,442183980,12670,12670,12670,12670,0
20231030,184800,442183980,12670,12670,12670,12670,0
20231030,184700,442183980,12670,12670,12670,12670,0
20231030,184600,442183980,12670,12670,12670,12670,0
20231030,184500,442183980,12670,12670,12670,12670,0
20231030,184400,442183980,12670,12670,12670,12670,0
20231030,184300,442183980,12670,12670,12670,12670,0
20231030,184200,442183980,12670,12670,12670,12670,0
20231030,184100,442183980,12670,12670,12670,12670,0
20231030,184000,442183980,12670,12670,12670,12670,0
20231030,183900,442183980,12670,12670,12670,12670,0
20231030,183800,442183980,12670,12670,12670,12670,0
20231030,183700,442183980,12670,12670,12670,12670,0
20231030,183600,442183980,12670,12670,12670,12670,0
20231030,183500,442183980,12670,12670,12670,12670,0
20231030,183400,442183980,12670,12670,12670,12670,0
20231030,183300,442183980,12670,12670,12670,12670,0
20231030,183200,442183980,12670,12670,12670,12670,0
20231030,183100,442183980,12670,12670,12670,12670,0
20231030,183000,442183980,12670,12670,12670,12670,0
20231030,182900,442183980,12670,12670,12670,12670,0
20231030,182800,442183980,12670,12670,12670,12670,0
20231030,182700,442183980,12670,12670,12670,12670,0
20231030,182600,442183980,12670,12670,12670,12670,0
20231030,182500,442183980,12670,12670,12670,12670,0
20231030,182400,442183980,12670,12670,12670,12670,0
20231030,182300,442183980,12670,12670,12670,12670,4381
20231030,182200,442183980,12670,12670,12670,12670,0
20231030,182100,442183980,12670,12670,12670,12670,0
20231030,182000,442183980,12670,12670,12670,12670,0
20231030,181900,442183980,12670,12670,12670,12670,0
20231030,181800,442183980,12670,12670,12670,12670,0
20231030,181700,442183980,12670,12670,12670,12670,0
20231030,181600,442183980,12670,12670,12670,12670,0
20231030,181500,442183980,12670,12670,12670,12670,0
20231030,181400,442183980,12670,12670,12670,12670,0
20231030,181300,442183980,12670,12670,12670,12670,0
20231030,181200,442183980,12670,12670,12670,12670,0
20231030,181100,442183980,12670,12670,12670,12670,0
20231030,181000,442183980,12670,12670,12670,12670,0
20231030,180900,442183980,12670,12670,12670,12670,0
20231030,180800,442183980,12670,12670,12670,12670,0
20231030,180700,442183980,12670,12670,12670,12670,0
20231030,180600,442183980,12670,12670,12670,12670,0
20231030,180500,442183980,12670,12670,12670,12670,0
20231030,180400,442183980,12670,12670,12670,12670,0
20231030,180300,442183980,12670,12670,12670,12670,0
20231030,180200,442183980,12670,12670,12670,12670,0
20231030,180100,442183980,12670,12670,12670,12670,0
20231030,180000,442183980,12670,12670,12670,12670,0
20231030,175900,442183980,12670,12670,12670,12670,0
20231030,175800,442183980,12670,12670,12670,12670,0
20231030,175700,442183980,12670,12670,12670,12670,0
20231030,175600,442183980,12670,12670,12670,12670,0
20231030,175500,442183980,12670,12670,12670,12670,0
20231030,175400,442183980,12670,12670,12670,12670,0
20231030,175300,442183980,12670,12670,12670,12670,4381
20231030,175200,442183980,12670,12670,12670,12670,0
20231030,175100,442183980,12670,12670,12670,12670,0
20231030,175000,442183980,12670,12670,12670,12670,0
20231030,174900,442183980,12670,12670,12670,12670,0
20231030,174800,442183980,12670,12670,12670,12670,0
20231030,174700,442183980,12670,12670,12670,12670,0
20231030,174600,442183980,12670,12670,12670,12670,0
20231030,174500,442183980,12670,12670,12670,12670,0
20231030,174400,442183980,12670,12670,12670,12670,0
20231030,174300,442183980,12670,12670,12670,12670,0
20231030,174200,442183980,12670,12670,12670,12670,0
20231030,174100,442183980,12670,12670,12670,12670,0
20231030,174000,442183980,12670,12670,12670,12670,0
20231030,173900,442183980,12670,12670,12670,12670,0
20231030,173800,442183980,12670,12670,12670,12670,0
20231030,173700,442183980,12670,12670,12670,12670,0
20231030,173600,442183980,12670,12670,12670,12670,0
20231030,173500,442183980,12670,12670,12670,12670,0
20231030,173400,442183980,12670,12670,12670,12670,0
20231030,173300,442183980,12670,12670,12670,12670,0
20231030,173200,442183980,12670,12670,12670,12670,0
20231030,173100,442183980,12670,12670,12670,12670,0
20231030,173000,442183980,12670,12670,12670,12670,0
20231030,172900,442183980,12670,12670,12670,12670,0
20231030,172800,442183980,12670,12670,12670,12670,0
20231030,172700,442183980,12670,12670,12670,12670,0
20231030,172600,442183980,12670,12670,12670,12670,0
20231030,172500,442183980,12670,12670,12670,12670,0
20231030,172400,442183980,12670,12670,12670,12670,0
20231030,172300,442183980,12670,12670,12670,12670,4381
20231030,172200,442183980,12670,12670,12670,12670,0
20231030,172100,442183980,12670,12670,12670,12670,0
20231030,172000,442183980,12670,12670,12670,12670,0
20231030,171900,442183980,12670,12670,12670,12670,0
20231030,171800,442183980,12670,12670,12670,12670,0
20231030,171700,442183980,12670,12670,12670,12670,0
20231030,171600,442183980,12670,12670,12670,12670,0
20231030,171500,442183980,12670,12670,12670,12670,0
20231030,171400,442183980,12670,12670,12670,12670,0
20231030,171300,442183980,12670,12670,12670,12670,0
20231030,171200,442183980,12670,12670,12670,12670,0
20231030,171100,442183980,12670,12670,12670,12670,0
20231030,171000,442183980,12670,12670,12670,12670,0
20231030,170900,442183980,12670,12670,12670,12670,0
20231030,170800,442183980,12670,12670,12670,12670,0
20231030,170700,442183980,12670,12670,12670,12670,0
20231030,170600,442183980,12670,12670,12670,12670,0
20231030,170500,442183980,12670,12670,12670,12670,0
20231030,170400,442183980,12670,12670,12670,12670,0
20231030,170300,442183980,12670,12670,12670,12670,0
20231030,170200,442183980,12670,12670,12670,12670,0
20231030,170100,442183980,12670,12670,12670,12670,0
20231030,170000,442183980,12670,12670,12670,12670,0
20231030,165900,442183980,12670,12670,12670,12670,0
20231030,165800,442183980,12670,12670,12670,12670,0
20231030,165700,442183980,12670,12670,12670,12670,0
20231030,165600,442183980,12670,12670,12670,12670,0
20231030,165500,442183980,12670,12670,12670,12670,0
20231030,165400,442183980,12670,12670,12670,12670,0
20231030,165300,442183980,12670,12670,12670,12670,4381
20231030,165200,442183980,12670,12670,12670,12670,0
20231030,165100,442183980,12670,12670,12670,12670,0
20231030,165000,442183980,12670,12670,12670,12670,0
20231030,164900,442183980,12670,12670,12670,12670,0
20231030,164800,442183980,12670,12670,12670,12670,0
20231030,164700,442183980,12670,12670,12670,12670,0
20231030,164600,442183980,12670,12670,12670,12670,0
20231030,164500,442183980,12670,12670,12670,12670,0
20231030,164400,442183980,12670,12670,12670,12670,0
20231030,164300,442183980,12670,12670,12670,12670,0
20231030,164200,442183980,12670,12670,12670,12670,0
20231030,164100,442183980,12670,12670,12670,12670,0
20231030,164000,442183980,12670,12670,12670,12670,0
20231030,163900,442183980,12670,12670,12670,12670,0
20231030,163800,442183980,12670,12670,12670,12670,0
20231030,163700,442183980,12670,12670,12670,12670,0
20231030,163600,442183980,12670,12670,12670,12670,0
20231030,163500,442183980,12670,12670,12670,12670,0
20231030,163400,442183980,12670,12670,12670,12670,0
20231030,163300,442183980,12670,12670,12670,12670,0
20231030,163200,442183980,12670,12670,12670,12670,0
20231030,163100,442183980,12670,12670,12670,12670,0
20231030,163000,442183980,12670,12670,12670,12670,0
20231030,162900,442183980,12670,12670,12670,12670,0
20231030,162800,442183980,12670,12670,12670,12670,0
20231030,162700,442183980,12670,12670,12670,12670,0
20231030,162600,442183980,12670,12670,12670,12670,0
20231030,162500,442183980,12670,12670,12670,12670,0
20231030,162400,442183980,12670,12670,12670,12670,0
20231030,162300,442183980,12670,12670,12670,12670,4381
20231030,162200,442183980,12670,12670,12670,12670,0
20231030,162100,442183980,12670,12670,12670,12670,0
20231030,162000,442183980,12670,12670,12670,12670,0
20231030,161900,442183980,12670,12670,12670,12670,0
20231030,161800,442183980,12670,12670,12670,12670,0
20231030,161700,442183980,12670,12670,12670,12670,0
20231030,161600,442183980,12670,12670,12670,12670,0
20231030,161500,442183980,12670,12670,12670,12670,0
20231030,161400,442183980,12670,12670,12670,12670,0
20231030,161300,442183980,12670,12670,12670,12670,0
20231030,161200,442183980,12670,12670,12670,12670,0
20231030,161100,442183980,12670,12670,12670,12670,0
20231030,161000,442183980,12670,12670,12670,12670,0
20231030,160900,442183980,12670,12670,12670,12670,0
20231030,160800,442183980,12670,12670,12670,12670,0
20231030,160700,442183980,12670,12670,12670,12670,0
20231030,160600,442183980,12670,12670,12670,12670,0
20231030,160500,442183980,12670,12670,12670,12670,0
20231030,160400,442183980,12670,12670,12670,12670,0
20231030,160300,442183980,12670,12670,12670,12670,0
20231030,160200,442183980,12670,12670,12670,12670,0
20231030,160100,442183980,12670,12670,12670,12670,0
20231030,160000,442183980,12670,12670,12670,12670,0
20231030,155900,442183980,12670,12670,12670,12670,0
20231030,155800,442183980,12670,12670,12670,12670,0
20231030,155700,442183980,12670,12670,12670,12670,0
20231030,155600,442183980,12670,12670,12670,12670,0
20231030,155500,442183980,12670,12670,12670,12670,0
20231030,155400,442183980,12670,12670,12670,12670,0
20231030,155300,442183980,12670,12670,12670,12670,4381
20231030,155200,442183980,12670,12670,12670,12670,0
20231030,155100,442183980,12670,12670,12670,12670,0
20231030,155000,442183980,12670,12670,12670,12670,0
20231030,154900,442183980,12670,12670,12670,12670,0
20231030,154800,442183980,12670,12670,12670,12670,0
20231030,154700,442183980,12670,12670,12670,12670,0
20231030,154600,442183980,12670,12670,12670,12670,0
20231030,154500,442183980,12670,12670,12670,12670,0
20231030,154400,442183980,12670,12670,12670,12670,0
20231030,154300,442183980,12670,12670,12670,12670,0
20231030,154200,442183980,12670,12670,12670,12670,0
20231030,154100,442183980,12670,12670,12670,12670,0
20231030,154000,442183980,12670,12670,12670,12670,0
20231030,153900,442183980,12670,12670,12670,12670,0
20231030,153800,442183980,12670,12670,12670,12670,0
20231030,153700,442183980,12670,12670,12670,12670,0
20231030,153600,442183980,12670,12670,12670,12670,0
20231030,153500,442183980,12670,12670,12670,12670,0
20231030,153400,442183980,12670,12670,12670,12670,0
20231030,153300,442183980,12670,12670,12670,12670,0
20231030,153200,442183980,12670,12670,12670,12670,0
20231030,153100,442183980,12670,12670,12670,12670,0
20231030,153000,442183980,12670,12670,12670,12670,4381
20231030,152900,386676710,12930,12930,12930,12930,0
20231030,152800,386676710,12930,12930,12930,12930,0
20231030,152700,386676710,12930,12930,12930,12930,0
20231030,152600,386676710,12930,12930,12930,12930,0
20231030,152500,386676710,12930,12930,12930,12930,0
20231030,152400,386676710,12930,12930,12930,12930,0
20231030,152300,386676710,12930,12930,12930,12930,0
20231030,152200,386676710,12930,12930,12930,12930,0
20231030,152100,386676710,12930,12930,12930,12930,0
20231030,152000,386676710,12930,12930,12930,12930,0
20231030,151900,386676710,12930,12920,12930,12920,25
20231030,151800,386353510,12920,12920,12920,12920,0
20231030,151700,386353510,12920,12920,12920,12920,23
20231030,151600,386056350,12930,12930,12930,12930,13
20231030,151500,385888260,12920,12920,12920,12920,347
20231030,151400,381405020,12920,12920,12920,12920,28
20231030,151300,381043260,12920,12920,12920,12920,0
20231030,151200,381043260,12920,12920,12920,12920,0
20231030,151100,381043260,12920,12920,12920,12920,94
20231030,151000,379828780,12920,12920,12920,12920,0
20231030,150900,379828780,12920,12920,12920,12920,0
20231030,150800,379828780,12920,12920,12920,12920,0
20231030,150700,379828780,12920,12920,12920,12920,0
20231030,150600,379828780,12920,12920,12920,12920,0
20231030,150500,379828780,12920,12920,12920,12920,1
20231030,150400,379815860,12900,12920,12920,12900,549
20231030,150300,372733500,12930,12930,12930,12930,36
20231030,150200,372268020,12930,12930,12930,12930,170
20231030,150100,370069920,12930,12930,12930,12930,0
20231030,150000,370069920,12930,12940,12940,12930,31
20231030,145900,369669080,12930,12930,12930,12930,128
20231030,145800,368014040,12940,12920,12940,12900,2749
20231030,145700,332472250,12920,12920,12920,12920,1312
20231030,145600,315521210,12910,12910,12910,12910,1180
20231030,145500,300287410,12900,12900,12900,12900,0
20231030,145400,300287410,12900,12900,12900,12900,410
20231030,145300,294998410,12900,12900,12900,12900,0
20231030,145200,294998410,12900,12880,12900,12880,10
20231030,145100,294869590,12890,12880,12890,12880,68
20231030,145000,293993550,12880,12880,12880,12880,0
20231030,144900,293993550,12880,12880,12880,12880,0
20231030,144800,293993550,12880,12890,12890,12880,26
20231030,144700,293658470,12900,12900,12900,12900,0
20231030,144600,293658470,12900,12900,12900,12900,0
20231030,144500,293658470,12900,12900,12900,12900,5
20231030,144400,293593970,12900,12900,12900,12900,1
20231030,144300,293581070,12900,12900,12900,12890,31
20231030,144200,293181460,12900,12900,12900,12900,2
20231030,144100,293155660,12900,12900,12900,12900,6
20231030,144000,293078260,12900,12900,12900,12900,5
20231030,143900,293013760,12900,12900,12900,12900,32
20231030,143800,292600960,12900,12900,12900,12890,5
20231030,143700,292536470,12900,12900,12900,12900,2
20231030,143600,292510670,12900,12900,12900,12900,4
20231030,143500,292459070,12900,12900,12900,12900,2
20231030,143400,292433270,12900,12900,12900,12900,0
20231030,143300,292433270,12900,12900,12900,12900,0
20231030,143200,292433270,12900,12900,12900,12900,0
20231030,143100,292433270,12900,12900,12900,12900,1
20231030,143000,292420370,12900,12900,12900,12900,0
20231030,142900,292420370,12900,12900,12900,12900,0
20231030,142800,292420370,12900,12900,12900,12900,0
20231030,142700,292420370,12900,12910,12910,12900,37
20231030,142600,291942850,12920,12910,12920,12910,39
20231030,142500,291439190,12920,12920,12920,12920,0
20231030,142400,291439190,12920,12920,12920,12920,0
20231030,142300,291439190,12920,12920,12920,12920,0
20231030,142200,291439190,12920,12920,12920,12920,0
20231030,142100,291439190,12920,12920,12920,12920,0
20231030,142000,291439190,12920,12920,12920,12920,0
20231030,141900,291439190,12920,12920,12920,12920,0
20231030,141800,291439190,12920,12880,12920,12870,512
20231030,141700,284831290,12890,12890,12890,12890,13
20231030,141600,284663720,12910,12910,12910,12910,0
20231030,141500,284663720,12910,12900,12910,12900,55
20231030,141400,283953940,12900,12900,12910,12900,118
20231030,141300,282430950,12900,12900,12900,12900,100
20231030,141200,281140950,12900,12870,12900,12870,104
20231030,141100,279801390,12860,12860,12860,12860,0
20231030,141000,279801390,12860,12860,12860,12860,39
20231030,140900,279299850,12860,12860,12860,12860,3
20231030,140800,279261270,12850,12850,12850,12850,0
20231030,140700,279261270,12850,12850,12850,12850,0
20231030,140600,279261270,12850,12850,12850,12850,0
20231030,140500,279261270,12850,12850,12850,12850,13
20231030,140400,279094220,12860,12860,12860,12860,2
20231030,140300,279068500,12860,12850,12860,12850,342
20231030,140200,274673590,12850,12850,12850,12850,2
20231030,140100,274647890,12850,12850,12850,12850,1
20231030,140000,274635040,12850,12850,12850,12850,2
20231030,135900,274609340,12850,12850,12850,12850,3
20231030,135800,274570790,12850,12850,12850,12850,4
20231030,135700,274519390,12850,12850,12850,12850,2
20231030,135600,274493690,12850,12850,12850,12850,51
20231030,135500,273838340,12850,12850,12850,12850,4
20231030,135400,273786940,12850,12850,12850,12850,4
20231030,135300,273735540,12850,12850,12850,12850,5
20231030,135200,273671290,12850,12840,12850,12840,16
20231030,135100,273465840,12840,12840,12840,12840,11
20231030,135000,273324600,12840,12840,12840,12840,5
20231030,134900,273260400,12840,12840,12840,12840,4
20231030,134800,273209040,12840,12840,12840,12840,5
20231030,134700,273144840,12840,12840,12840,12840,4
20231030,134600,273093480,12840,12840,12840,12840,5
20231030,134500,273029280,12840,12840,12840,12840,4
20231030,134400,272977920,12840,12840,12840,12840,5
20231030,134300,272913720,12840,12840,12840,12840,6
20231030,134200,272836680,12840,12840,12840,12840,5
20231030,134100,272772480,12840,12840,12840,12840,3
20231030,134000,272733960,12840,12840,12840,12840,0
20231030,133900,272733960,12840,12840,12840,12840,0
20231030,133800,272733960,12840,12840,12840,12840,0
20231030,133700,272733960,12840,12840,12840,12840,0
20231030,133600,272733960,12840,12840,12840,12840,5
20231030,133500,272669760,12850,12860,12860,12850,6
20231030,133400,272592630,12860,12860,12860,12860,0
20231030,133300,272592630,12860,12860,12860,12860,0
20231030,133200,272592630,12860,12880,12880,12860,583
20231030,133100,265094390,12880,12880,12880,12880,0
20231030,133000,265094390,12880,12900,12900,12880,22
20231030,132900,264810870,12900,12900,12900,12900,1
20231030,132800,264797970,12900,12900,12900,12900,3
20231030,132700,264759270,12900,12900,12900,12900,15
20231030,132600,264565770,12900,12900,12900,12900,0
20231030,132500,264565770,12900,12900,12900,12900,0
20231030,132400,264565770,12900,12900,12900,12900,0
20231030,132300,264565770,12900,12900,12900,12900,0
20231030,132200,264565770,12900,12900,12900,12900,0
20231030,132100,264565770,12900,12920,12920,12900,96
20231030,132000,263327120,12930,12930,12930,12930,0
20231030,131900,263327120,12930,12930,12930,12930,0
20231030,131800,263327120,12930,12930,12930,12930,0
20231030,131700,263327120,12930,12940,12940,12930,12
20231030,131600,263171940,12940,12940,12940,12940,2
20231030,131500,263146060,12940,12940,12940,12940,2
20231030,131400,263120180,12930,12930,12930,12930,2
20231030,131300,263094320,12930,12930,12930,12930,18
20231030,131200,262861580,12920,12920,12920,12920,57
20231030,131100,262125140,12910,12910,12910,12910,5
20231030,131000,262060590,12910,12910,12910,12910,0
20231030,130900,262060590,12910,12910,12910,12910,0
20231030,130800,262060590,12910,12940,12940,12910,30
20231030,130700,261672750,12940,12940,12940,12940,4
20231030,130600,261620990,12940,12940,12940,12940,2
20231030,130500,261595110,12940,12940,12940,12940,68
20231030,130400,260715190,12950,12950,12950,12950,6
20231030,130300,260637490,12950,12950,12950,12950,7
20231030,130200,260546840,12950,12950,12950,12950,4
20231030,130100,260495040,12950,12950,12950,12950,3
20231030,130000,260456190,12950,12950,12950,12950,4
20231030,125900,260404390,12950,12950,12950,12950,3
20231030,125800,260365540,12950,12950,12950,12950,0
20231030,125700,260365540,12950,12950,12950,12950,0
20231030,125600,260365540,12950,12960,12960,12950,66
20231030,125500,259510810,12960,12960,12960,12960,4
20231030,125400,259458970,12960,12960,12960,12960,5
20231030,125300,259394170,12950,12960,12960,12950,6
20231030,125200,259316420,12960,12960,12960,12960,6
20231030,125100,259238660,12960,12950,12960,12950,27
20231030,125000,258888980,12950,12950,12950,12950,4
20231030,124900,258837180,12950,12950,12950,12950,1
20231030,124800,258824230,12950,12950,12950,12950,1
20231030,124700,258811280,12950,12960,12960,12950,13
20231030,124600,258642920,12960,12960,12960,12960,3
20231030,124500,258604040,12960,12960,12960,12960,12
20231030,124400,258448520,12960,12960,12960,12960,2
20231030,124300,258422600,12960,12960,12960,12960,2
20231030,124200,258396680,12960,12960,12960,12960,1
20231030,124100,258383720,12960,12940,12960,12940,693
20231030,124000,249412600,12930,12940,12940,12930,7
20231030,123900,249322030,12940,12940,12940,12940,8
20231030,123800,249218510,12940,12940,12940,12940,8
20231030,123700,249114990,12940,12940,12940,12940,8
20231030,123600,249011470,12940,12940,12940,12940,8
20231030,123500,248907950,12940,12940,12940,12940,7
20231030,123400,248817370,12940,12940,12940,12940,7
20231030,123300,248726790,12940,12940,12940,12940,5
20231030,123200,248662090,12940,12930,12940,12930,301
20231030,123100,244767160,12930,12930,12930,12930,47
20231030,123000,244159450,12930,12930,12930,12930,11
20231030,122900,244017220,12930,12930,12930,12930,1
20231030,122800,244004290,12930,12930,12930,12930,1
20231030,122700,243991360,12930,12920,12930,12920,212
20231030,122600,241251630,12920,12920,12920,12920,1
20231030,122500,241238710,12920,12920,12920,12920,1
20231030,122400,241225790,12920,12920,12920,12920,1
20231030,122300,241212870,12890,12890,12890,12890,0
20231030,122200,241212870,12890,12890,12890,12890,0
20231030,122100,241212870,12890,12890,12890,12890,0
20231030,122000,241212870,12890,12890,12890,12890,0
20231030,121900,241212870,12890,12890,12890,12890,290
20231030,121800,237474770,12890,12890,12890,12890,2
20231030,121700,237448990,12890,12890,12890,12890,3
20231030,121600,237410320,12890,12890,12890,12890,2
20231030,121500,237384540,12890,12890,12890,12890,2
20231030,121400,237358760,12890,12890,12890,12890,1
20231030,121300,237345870,12890,12890,12890,12890,2
20231030,121200,237320090,12890,12890,12890,12890,4
20231030,121100,237268530,12890,12890,12890,12890,0
20231030,121000,237268530,12890,12890,12890,12890,0
20231030,120900,237268530,12890,12890,12890,12890,4
20231030,120800,237216970,12890,12890,12890,12890,1
20231030,120700,237204080,12890,12890,12890,12890,4
20231030,120600,237152520,12890,12890,12890,12890,0
20231030,120500,237152520,12890,12890,12890,12890,4
20231030,120400,237100960,12890,12890,12890,12890,1
20231030,120300,237088070,12880,12880,12880,12880,0
20231030,120200,237088070,12880,12880,12880,12880,0
20231030,120100,237088070,12880,12890,12890,12880,12
20231030,120000,236933500,12880,12880,12880,12880,72
20231030,115900,236006140,12890,12890,12890,12890,4
20231030,115800,235954580,12890,12890,12890,12890,6
20231030,115700,235877240,12900,12900,12900,12900,0
20231030,115600,235877240,12900,12900,12900,12900,0
20231030,115500,235877240,12900,12900,12900,12900,0
20231030,115400,235877240,12900,12900,12900,12900,6
20231030,115300,235799840,12900,12900,12900,12900,0
20231030,115200,235799840,12900,12890,12900,12880,85
20231030,115100,234704940,12900,12900,12900,12900,0
20231030,115000,234704940,12900,12910,12910,12900,30
20231030,114900,234317850,12920,12920,12920,12920,0
20231030,114800,234317850,12920,12920,12920,12920,6
20231030,114700,234240330,12920,12920,12920,12920,0
20231030,114600,234240330,12920,12920,12920,12920,0
20231030,114500,234240330,12920,12920,12920,12920,0
20231030,114400,234240330,12920,12920,12920,12920,0
20231030,114300,234240330,12920,12920,12920,12920,0
20231030,114200,234240330,12920,12920,12920,12920,0
20231030,114100,234240330,12920,12920,12920,12920,56
20231030,114000,233516810,12910,12910,12910,12910,0
20231030,113900,233516810,12910,12910,12910,12910,99
20231030,113800,232238720,12910,12910,12910,12910,0
20231030,113700,232238720,12910,12910,12910,12910,28
20231030,113600,231877240,12910,12910,12910,12910,4
20231030,113500,231825600,12890,12910,12910,12890,104
20231030,113400,230484400,12920,12940,12940,12920,14
20231030,113300,230303350,12950,12940,12950,12940,554
20231030,113200,223129550,12940,12940,12940,12940,1162
20231030,113100,208093270,12940,12930,12940,12930,63
20231030,113000,207278670,12930,12930,12940,12930,604
20231030,112900,199468080,12930,12930,12930,12930,0
20231030,112800,199468080,12930,12890,12930,12890,1769
20231030,112700,176637840,12890,12890,12890,12890,3
20231030,112600,176599170,12890,12890,12890,12890,3
20231030,112500,176560500,12890,12880,12890,12880,5
20231030,112400,176496070,12890,12890,12890,12890,2
20231030,112300,176470290,12890,12890,12890,12890,2
20231030,112200,176444510,12890,12890,12890,12890,3
20231030,112100,176405840,12890,12890,12890,12890,2
20231030,112000,176380060,12890,12890,12890,12890,2
20231030,111900,176354280,12880,12880,12880,12880,131
20231030,111800,174667000,12870,12870,12870,12870,31
20231030,111700,174268030,12870,12870,12870,12870,2
20231030,111600,174242290,12870,12870,12870,12870,2
20231030,111500,174216550,12870,12870,12870,12870,4
20231030,111400,174165070,12850,12850,12850,12850,0
20231030,111300,174165070,12850,12870,12870,12850,16
20231030,111200,173959360,12870,12870,12870,12870,2
20231030,111100,173933620,12860,12870,12870,12860,11
20231030,111000,173792090,12870,12870,12870,12870,6
20231030,110900,173714870,12870,12870,12870,12870,10
20231030,110800,173586170,12870,12870,12870,12870,1
20231030,110700,173573300,12870,12870,12870,12870,9
20231030,110600,173457470,12870,12880,12880,12870,10
20231030,110500,173328680,12890,12890,12900,12890,544
20231030,110400,166313520,12900,12890,12900,12870,412
20231030,110300,161003050,12890,12890,12890,12890,9
20231030,110200,160887040,12880,12880,12880,12880,64
20231030,110100,160062720,12880,12900,12900,12880,37
20231030,110000,159585790,12910,12910,12910,12910,0
20231030,105900,159585790,12910,12910,12910,12910,1
20231030,105800,159572880,12850,12870,12870,12840,1183
20231030,105700,144375550,12860,12930,12950,12840,3070
20231030,105600,104797510,12910,12910,12910,12910,0
20231030,105500,104797510,12910,12890,12910,12890,83
20231030,105400,103726930,12830,12830,12830,12830,0
20231030,105300,103726930,12830,12820,12830,12820,704
20231030,105200,94694850,12820,12810,12820,12810,316
20231030,105100,90644210,12800,12800,12800,12800,54
20231030,105000,89953010,12810,12810,12810,12810,0
20231030,104900,89953010,12810,12810,12810,12810,1
20231030,104800,89940200,12810,12810,12810,12810,0
20231030,104700,89940200,12810,12810,12810,12810,1
20231030,104600,89927390,12770,12770,12770,12770,300
20231030,104500,86096390,12820,12820,12820,12820,1
20231030,104400,86083570,12810,12810,12810,12810,47
20231030,104300,85481500,12830,12830,12830,12830,0
20231030,104200,85481500,12830,12830,12830,12830,0
20231030,104100,85481500,12830,12830,12830,12830,0
20231030,104000,85481500,12830,12830,12830,12830,3
20231030,103900,85443010,12840,12840,12840,12840,0
20231030,103800,85443010,12840,12840,12840,12840,0
20231030,103700,85443010,12840,12840,12840,12840,1
20231030,103600,85430170,12790,12830,12850,12790,296
20231030,103500,81643320,12880,12770,12880,12770,300
20231030,103400,77809630,12770,12770,12770,12770,97
20231030,103300,76570940,12770,12770,12770,12770,2
20231030,103200,76545400,12700,12700,12700,12700,80
20231030,103100,75529400,12750,12680,12750,12680,2778
20231030,103000,40219790,12680,12680,12680,12680,0
20231030,102900,40219790,12680,12680,12680,12680,1
20231030,102800,40207110,12660,12660,12660,12660,0
20231030,102700,40207110,12660,12660,12660,12660,0
20231030,102600,40207110,12660,12660,12660,12660,0
20231030,102500,40207110,12660,12660,12660,12660,80
20231030,102400,39194310,12660,12660,12660,12660,0
20231030,102300,39194310,12660,12660,12660,12660,80
20231030,102200,38181510,12660,12660,12660,12660,0
20231030,102100,38181510,12660,12660,12660,12660,80
20231030,102000,37168710,12680,12680,12680,12680,1
20231030,101900,37156030,12670,12670,12670,12670,0
20231030,101800,37156030,12670,12670,12670,12670,119
20231030,101700,35648300,12670,12670,12670,12670,0
20231030,101600,35648300,12670,12670,12670,12670,80
20231030,101500,34634700,12670,12670,12670,12670,0
20231030,101400,34634700,12670,12700,12700,12670,6
20231030,101300,34558530,12700,12700,12700,12700,418
20231030,101200,29249930,12700,12700,12700,12700,0
20231030,101100,29249930,12700,12700,12700,12700,0
20231030,101000,29249930,12700,12700,12700,12700,0
20231030,100900,29249930,12700,12700,12700,12700,0
20231030,100800,29249930,12700,12700,12700,12700,0
20231030,100700,29249930,12700,12700,12700,12700,37
20231030,100600,28780030,12710,12710,12710,12710,0
20231030,100500,28780030,12710,12710,12710,12710,0
20231030,100400,28780030,12710,12710,12710,12710,1
20231030,100300,28767320,12700,12700,12700,12700,0
20231030,100200,28767320,12700,12700,12700,12700,0
20231030,100100,28767320,12700,12700,12700,12700,0
20231030,100000,28767320,12700,12700,12700,12700,0
20231030,095900,28767320,12700,12700,12700,12700,0
20231030,095800,28767320,12700,12700,12700,12700,505
20231030,095700,22353820,12680,12680,12680,12680,0
20231030,095600,22353820,12680,12680,12680,12680,200
20231030,095500,19817820,12660,12660,12660,12660,0
20231030,095400,19817820,12660,12660,12660,12660,137
20231030,095300,18083400,12660,12660,12660,12660,0
20231030,095200,18083400,12660,12660,12660,12660,0
20231030,095100,18083400,12660,12660,12660,12660,0
20231030,095000,18083400,12660,12660,12660,12660,0
20231030,094900,18083400,12660,12660,12660,12660,0
20231030,094800,18083400,12660,12660,12660,12660,1
20231030,094700,18070740,12640,12640,12640,12640,7
20231030,094600,17982260,12660,12660,12660,12660,0
20231030,094500,17982260,12660,12660,12660,12660,1
20231030,094400,17969600,12640,12640,12640,12640,243
20231030,094300,14898080,12620,12630,12630,12620,19
20231030,094200,14658240,12640,12640,12640,12640,0
20231030,094100,14658240,12640,12640,12640,12640,0
20231030,094000,14658240,12640,12640,12640,12640,1
20231030,093900,14645600,12640,12670,12670,12640,41
20231030,093800,14127300,12680,12680,12680,12680,2
20231030,093700,14101940,12690,12690,12690,12690,0
20231030,093600,14101940,12690,12690,12690,12690,1
20231030,093500,14089250,12650,12650,12650,12650,0
20231030,093400,14089250,12650,12650,12650,12650,0
20231030,093300,14089250,12650,12650,12650,12650,27
20231030,093200,13747700,12650,12650,12650,12650,1
20231030,093100,13735050,12650,12650,12650,12650,0
20231030,093000,13735050,12650,12710,12710,12650,34
20231030,092900,13304110,12720,12720,12720,12720,0
20231030,092800,13304110,12720,12720,12720,12720,0
20231030,092700,13304110,12720,12700,12720,12700,200
20231030,092600,10760270,12720,12720,12720,12720,0
20231030,092500,10760270,12720,12720,12720,12720,0
20231030,092400,10760270,12720,12720,12720,12720,24
20231030,092300,10454990,12720,12720,12720,12720,12
20231030,092200,10302350,12720,12720,12720,12720,12
20231030,092100,10149710,12670,12670,12670,12670,4
20231030,092000,10099030,12660,12660,12660,12660,0
20231030,091900,10099030,12660,12660,12660,12660,7
20231030,091800,10010410,12630,12630,12630,12630,0
20231030,091700,10010410,12630,12630,12630,12630,1
20231030,091600,9997780,12640,12640,12640,12640,0
20231030,091500,9997780,12640,12640,12640,12640,0
20231030,091400,9997780,12640,12640,12640,12640,24
20231030,091300,9694420,12640,12640,12640,12640,0
20231030,091200,9694420,12640,12640,12640,12640,312
20231030,091100,5750740,12650,12650,12650,12650,0
20231030,091000,5750740,12650,12650,12650,12650,12
20231030,090900,5598940,12640,12640,12640,12640,0
20231030,090800,5598940,12640,12640,12640,12640,0
20231030,090700,5598940,12640,12640,12640,12640,0
20231030,090600,5598940,12640,12640,12640,12640,0
20231030,090500,5598940,12640,12640,12640,12640,0
20231030,090400,5598940,12640,12640,12640,12640,11
20231030,090300,5459900,12650,12800,12800,12650,14
20231030,090200,5282650,12670,12600,12670,12600,196
20231030,090100,2801800,12600,12600,12600,12600,18
20231030,090000,2575000,12500,12500,12500,12500,206