KissMeData/204210/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203400,229477520,4810,4810,4810,4810,7
20231030,203300,229477520,4810,4810,4810,4810,0
20231030,203200,229477520,4810,4810,4810,4810,0
20231030,203100,229477520,4810,4810,4810,4810,0
20231030,203000,229477520,4810,4810,4810,4810,0
20231030,202900,229477520,4810,4810,4810,4810,0
20231030,202800,229477520,4810,4810,4810,4810,0
20231030,202700,229477520,4810,4810,4810,4810,0
20231030,202600,229477520,4810,4810,4810,4810,0
20231030,202500,229477520,4810,4810,4810,4810,0
20231030,202400,229477520,4810,4810,4810,4810,0
20231030,202300,229477520,4810,4810,4810,4810,0
20231030,202200,229477520,4810,4810,4810,4810,0
20231030,202100,229477520,4810,4810,4810,4810,0
20231030,202000,229477520,4810,4810,4810,4810,0
20231030,201900,229477520,4810,4810,4810,4810,0
20231030,201800,229477520,4810,4810,4810,4810,0
20231030,201700,229477520,4810,4810,4810,4810,0
20231030,201600,229477520,4810,4810,4810,4810,0
20231030,201500,229477520,4810,4810,4810,4810,0
20231030,201400,229477520,4810,4810,4810,4810,0
20231030,201300,229477520,4810,4810,4810,4810,0
20231030,201200,229477520,4810,4810,4810,4810,0
20231030,201100,229477520,4810,4810,4810,4810,0
20231030,201000,229477520,4810,4810,4810,4810,0
20231030,200900,229477520,4810,4810,4810,4810,0
20231030,200800,229477520,4810,4810,4810,4810,0
20231030,200700,229477520,4810,4810,4810,4810,0
20231030,200600,229477520,4810,4810,4810,4810,0
20231030,200500,229477520,4810,4810,4810,4810,0
20231030,200400,229477520,4810,4810,4810,4810,7
20231030,200300,229477520,4810,4810,4810,4810,0
20231030,200200,229477520,4810,4810,4810,4810,0
20231030,200100,229477520,4810,4810,4810,4810,0
20231030,200000,229477520,4810,4810,4810,4810,0
20231030,195900,229477520,4810,4810,4810,4810,0
20231030,195800,229477520,4810,4810,4810,4810,0
20231030,195700,229477520,4810,4810,4810,4810,0
20231030,195600,229477520,4810,4810,4810,4810,0
20231030,195500,229477520,4810,4810,4810,4810,0
20231030,195400,229477520,4810,4810,4810,4810,0
20231030,195300,229477520,4810,4810,4810,4810,0
20231030,195200,229477520,4810,4810,4810,4810,0
20231030,195100,229477520,4810,4810,4810,4810,0
20231030,195000,229477520,4810,4810,4810,4810,0
20231030,194900,229477520,4810,4810,4810,4810,0
20231030,194800,229477520,4810,4810,4810,4810,0
20231030,194700,229477520,4810,4810,4810,4810,0
20231030,194600,229477520,4810,4810,4810,4810,0
20231030,194500,229477520,4810,4810,4810,4810,0
20231030,194400,229477520,4810,4810,4810,4810,0
20231030,194300,229477520,4810,4810,4810,4810,0
20231030,194200,229477520,4810,4810,4810,4810,0
20231030,194100,229477520,4810,4810,4810,4810,0
20231030,194000,229477520,4810,4810,4810,4810,0
20231030,193900,229477520,4810,4810,4810,4810,0
20231030,193800,229477520,4810,4810,4810,4810,0
20231030,193700,229477520,4810,4810,4810,4810,0
20231030,193600,229477520,4810,4810,4810,4810,0
20231030,193500,229477520,4810,4810,4810,4810,0
20231030,193400,229477520,4810,4810,4810,4810,7
20231030,193300,229477520,4810,4810,4810,4810,0
20231030,193200,229477520,4810,4810,4810,4810,0
20231030,193100,229477520,4810,4810,4810,4810,0
20231030,193000,229477520,4810,4810,4810,4810,0
20231030,192900,229477520,4810,4810,4810,4810,0
20231030,192800,229477520,4810,4810,4810,4810,0
20231030,192700,229477520,4810,4810,4810,4810,0
20231030,192600,229477520,4810,4810,4810,4810,0
20231030,192500,229477520,4810,4810,4810,4810,0
20231030,192400,229477520,4810,4810,4810,4810,0
20231030,192300,229477520,4810,4810,4810,4810,0
20231030,192200,229477520,4810,4810,4810,4810,0
20231030,192100,229477520,4810,4810,4810,4810,0
20231030,192000,229477520,4810,4810,4810,4810,0
20231030,191900,229477520,4810,4810,4810,4810,0
20231030,191800,229477520,4810,4810,4810,4810,0
20231030,191700,229477520,4810,4810,4810,4810,0
20231030,191600,229477520,4810,4810,4810,4810,0
20231030,191500,229477520,4810,4810,4810,4810,0
20231030,191400,229477520,4810,4810,4810,4810,0
20231030,191300,229477520,4810,4810,4810,4810,0
20231030,191200,229477520,4810,4810,4810,4810,0
20231030,191100,229477520,4810,4810,4810,4810,0
20231030,191000,229477520,4810,4810,4810,4810,0
20231030,190900,229477520,4810,4810,4810,4810,0
20231030,190800,229477520,4810,4810,4810,4810,0
20231030,190700,229477520,4810,4810,4810,4810,0
20231030,190600,229477520,4810,4810,4810,4810,0
20231030,190500,229477520,4810,4810,4810,4810,0
20231030,190400,229477520,4810,4810,4810,4810,7
20231030,190300,229477520,4810,4810,4810,4810,0
20231030,190200,229477520,4810,4810,4810,4810,0
20231030,190100,229477520,4810,4810,4810,4810,0
20231030,190000,229477520,4810,4810,4810,4810,0
20231030,185900,229477520,4810,4810,4810,4810,0
20231030,185800,229477520,4810,4810,4810,4810,0
20231030,185700,229477520,4810,4810,4810,4810,0
20231030,185600,229477520,4810,4810,4810,4810,0
20231030,185500,229477520,4810,4810,4810,4810,0
20231030,185400,229477520,4810,4810,4810,4810,0
20231030,185300,229477520,4810,4810,4810,4810,0
20231030,185200,229477520,4810,4810,4810,4810,0
20231030,185100,229477520,4810,4810,4810,4810,0
20231030,185000,229477520,4810,4810,4810,4810,0
20231030,184900,229477520,4810,4810,4810,4810,0
20231030,184800,229477520,4810,4810,4810,4810,0
20231030,184700,229477520,4810,4810,4810,4810,0
20231030,184600,229477520,4810,4810,4810,4810,0
20231030,184500,229477520,4810,4810,4810,4810,0
20231030,184400,229477520,4810,4810,4810,4810,0
20231030,184300,229477520,4810,4810,4810,4810,0
20231030,184200,229477520,4810,4810,4810,4810,0
20231030,184100,229477520,4810,4810,4810,4810,0
20231030,184000,229477520,4810,4810,4810,4810,0
20231030,183900,229477520,4810,4810,4810,4810,0
20231030,183800,229477520,4810,4810,4810,4810,0
20231030,183700,229477520,4810,4810,4810,4810,0
20231030,183600,229477520,4810,4810,4810,4810,0
20231030,183500,229477520,4810,4810,4810,4810,0
20231030,183400,229477520,4810,4810,4810,4810,7
20231030,183300,229477520,4810,4810,4810,4810,0
20231030,183200,229477520,4810,4810,4810,4810,0
20231030,183100,229477520,4810,4810,4810,4810,0
20231030,183000,229477520,4810,4810,4810,4810,0
20231030,182900,229477520,4810,4810,4810,4810,0
20231030,182800,229477520,4810,4810,4810,4810,0
20231030,182700,229477520,4810,4810,4810,4810,0
20231030,182600,229477520,4810,4810,4810,4810,0
20231030,182500,229477520,4810,4810,4810,4810,0
20231030,182400,229477520,4810,4810,4810,4810,0
20231030,182300,229477520,4810,4810,4810,4810,0
20231030,182200,229477520,4810,4810,4810,4810,0
20231030,182100,229477520,4810,4810,4810,4810,0
20231030,182000,229477520,4810,4810,4810,4810,0
20231030,181900,229477520,4810,4810,4810,4810,0
20231030,181800,229477520,4810,4810,4810,4810,0
20231030,181700,229477520,4810,4810,4810,4810,0
20231030,181600,229477520,4810,4810,4810,4810,0
20231030,181500,229477520,4810,4810,4810,4810,0
20231030,181400,229477520,4810,4810,4810,4810,0
20231030,181300,229477520,4810,4810,4810,4810,0
20231030,181200,229477520,4810,4810,4810,4810,0
20231030,181100,229477520,4810,4810,4810,4810,0
20231030,181000,229477520,4810,4810,4810,4810,0
20231030,180900,229477520,4810,4810,4810,4810,0
20231030,180800,229477520,4810,4810,4810,4810,0
20231030,180700,229477520,4810,4810,4810,4810,0
20231030,180600,229477520,4810,4810,4810,4810,0
20231030,180500,229477520,4810,4810,4810,4810,0
20231030,180400,229477520,4810,4810,4810,4810,7
20231030,180300,229477520,4810,4810,4810,4810,0
20231030,180200,229477520,4810,4810,4810,4810,0
20231030,180100,229477520,4810,4810,4810,4810,0
20231030,180000,229477520,4810,4810,4810,4810,0
20231030,175900,229477520,4810,4810,4810,4810,0
20231030,175800,229477520,4810,4810,4810,4810,0
20231030,175700,229477520,4810,4810,4810,4810,0
20231030,175600,229477520,4810,4810,4810,4810,0
20231030,175500,229477520,4810,4810,4810,4810,0
20231030,175400,229477520,4810,4810,4810,4810,0
20231030,175300,229477520,4810,4810,4810,4810,0
20231030,175200,229477520,4810,4810,4810,4810,0
20231030,175100,229477520,4810,4810,4810,4810,0
20231030,175000,229477520,4810,4810,4810,4810,0
20231030,174900,229477520,4810,4810,4810,4810,0
20231030,174800,229477520,4810,4810,4810,4810,0
20231030,174700,229477520,4810,4810,4810,4810,0
20231030,174600,229477520,4810,4810,4810,4810,0
20231030,174500,229477520,4810,4810,4810,4810,0
20231030,174400,229477520,4810,4810,4810,4810,0
20231030,174300,229477520,4810,4810,4810,4810,0
20231030,174200,229477520,4810,4810,4810,4810,0
20231030,174100,229477520,4810,4810,4810,4810,0
20231030,174000,229477520,4810,4810,4810,4810,0
20231030,173900,229477520,4810,4810,4810,4810,0
20231030,173800,229477520,4810,4810,4810,4810,0
20231030,173700,229477520,4810,4810,4810,4810,0
20231030,173600,229477520,4810,4810,4810,4810,0
20231030,173500,229477520,4810,4810,4810,4810,0
20231030,173400,229477520,4810,4810,4810,4810,7
20231030,173300,229477520,4810,4810,4810,4810,0
20231030,173200,229477520,4810,4810,4810,4810,0
20231030,173100,229477520,4810,4810,4810,4810,0
20231030,173000,229477520,4810,4810,4810,4810,0
20231030,172900,229477520,4810,4810,4810,4810,0
20231030,172800,229477520,4810,4810,4810,4810,0
20231030,172700,229477520,4810,4810,4810,4810,0
20231030,172600,229477520,4810,4810,4810,4810,0
20231030,172500,229477520,4810,4810,4810,4810,0
20231030,172400,229477520,4810,4810,4810,4810,0
20231030,172300,229477520,4810,4810,4810,4810,0
20231030,172200,229477520,4810,4810,4810,4810,0
20231030,172100,229477520,4810,4810,4810,4810,0
20231030,172000,229477520,4810,4810,4810,4810,0
20231030,171900,229477520,4810,4810,4810,4810,0
20231030,171800,229477520,4810,4810,4810,4810,0
20231030,171700,229477520,4810,4810,4810,4810,0
20231030,171600,229477520,4810,4810,4810,4810,0
20231030,171500,229477520,4810,4810,4810,4810,0
20231030,171400,229477520,4810,4810,4810,4810,0
20231030,171300,229477520,4810,4810,4810,4810,0
20231030,171200,229477520,4810,4810,4810,4810,0
20231030,171100,229477520,4810,4810,4810,4810,0
20231030,171000,229477520,4810,4810,4810,4810,0
20231030,170900,229477520,4810,4810,4810,4810,0
20231030,170800,229477520,4810,4810,4810,4810,0
20231030,170700,229477520,4810,4810,4810,4810,0
20231030,170600,229477520,4810,4810,4810,4810,0
20231030,170500,229477520,4810,4810,4810,4810,0
20231030,170400,229477520,4810,4810,4810,4810,7
20231030,170300,229477520,4810,4810,4810,4810,0
20231030,170200,229477520,4810,4810,4810,4810,0
20231030,170100,229477520,4810,4810,4810,4810,0
20231030,170000,229477520,4810,4810,4810,4810,0
20231030,165900,229477520,4810,4810,4810,4810,0
20231030,165800,229477520,4810,4810,4810,4810,0
20231030,165700,229477520,4810,4810,4810,4810,0
20231030,165600,229477520,4810,4810,4810,4810,0
20231030,165500,229477520,4810,4810,4810,4810,0
20231030,165400,229477520,4810,4810,4810,4810,0
20231030,165300,229477520,4810,4810,4810,4810,0
20231030,165200,229477520,4810,4810,4810,4810,0
20231030,165100,229477520,4810,4810,4810,4810,0
20231030,165000,229477520,4810,4810,4810,4810,0
20231030,164900,229477520,4810,4810,4810,4810,0
20231030,164800,229477520,4810,4810,4810,4810,0
20231030,164700,229477520,4810,4810,4810,4810,0
20231030,164600,229477520,4810,4810,4810,4810,0
20231030,164500,229477520,4810,4810,4810,4810,0
20231030,164400,229477520,4810,4810,4810,4810,0
20231030,164300,229477520,4810,4810,4810,4810,0
20231030,164200,229477520,4810,4810,4810,4810,0
20231030,164100,229477520,4810,4810,4810,4810,0
20231030,164000,229477520,4810,4810,4810,4810,0
20231030,163900,229477520,4810,4810,4810,4810,0
20231030,163800,229477520,4810,4810,4810,4810,0
20231030,163700,229477520,4810,4810,4810,4810,0
20231030,163600,229477520,4810,4810,4810,4810,0
20231030,163500,229477520,4810,4810,4810,4810,0
20231030,163400,229477520,4810,4810,4810,4810,7
20231030,163300,229477520,4810,4810,4810,4810,0
20231030,163200,229477520,4810,4810,4810,4810,0
20231030,163100,229477520,4810,4810,4810,4810,0
20231030,163000,229477520,4810,4810,4810,4810,0
20231030,162900,229477520,4810,4810,4810,4810,0
20231030,162800,229477520,4810,4810,4810,4810,0
20231030,162700,229477520,4810,4810,4810,4810,0
20231030,162600,229477520,4810,4810,4810,4810,0
20231030,162500,229477520,4810,4810,4810,4810,0
20231030,162400,229477520,4810,4810,4810,4810,0
20231030,162300,229477520,4810,4810,4810,4810,0
20231030,162200,229477520,4810,4810,4810,4810,0
20231030,162100,229477520,4810,4810,4810,4810,0
20231030,162000,229477520,4810,4810,4810,4810,0
20231030,161900,229477520,4810,4810,4810,4810,0
20231030,161800,229477520,4810,4810,4810,4810,0
20231030,161700,229477520,4810,4810,4810,4810,0
20231030,161600,229477520,4810,4810,4810,4810,0
20231030,161500,229477520,4810,4810,4810,4810,0
20231030,161400,229477520,4810,4810,4810,4810,0
20231030,161300,229477520,4810,4810,4810,4810,0
20231030,161200,229477520,4810,4810,4810,4810,0
20231030,161100,229477520,4810,4810,4810,4810,0
20231030,161000,229477520,4810,4810,4810,4810,0
20231030,160900,229477520,4810,4810,4810,4810,0
20231030,160800,229477520,4810,4810,4810,4810,0
20231030,160700,229477520,4810,4810,4810,4810,0
20231030,160600,229477520,4810,4810,4810,4810,0
20231030,160500,229477520,4810,4810,4810,4810,0
20231030,160400,229477520,4810,4810,4810,4810,7
20231030,160300,229477520,4810,4810,4810,4810,0
20231030,160200,229477520,4810,4810,4810,4810,0
20231030,160100,229477520,4810,4810,4810,4810,0
20231030,160000,229477520,4810,4810,4810,4810,0
20231030,155900,229477520,4810,4810,4810,4810,0
20231030,155800,229477520,4810,4810,4810,4810,0
20231030,155700,229477520,4810,4810,4810,4810,0
20231030,155600,229477520,4810,4810,4810,4810,0
20231030,155500,229477520,4810,4810,4810,4810,0
20231030,155400,229477520,4810,4810,4810,4810,0
20231030,155300,229477520,4810,4810,4810,4810,0
20231030,155200,229477520,4810,4810,4810,4810,0
20231030,155100,229477520,4810,4810,4810,4810,0
20231030,155000,229477520,4810,4810,4810,4810,0
20231030,154900,229477520,4810,4810,4810,4810,0
20231030,154800,229477520,4810,4810,4810,4810,0
20231030,154700,229477520,4810,4810,4810,4810,0
20231030,154600,229477520,4810,4810,4810,4810,0
20231030,154500,229477520,4810,4810,4810,4810,0
20231030,154400,229477520,4810,4810,4810,4810,0
20231030,154300,229477520,4810,4810,4810,4810,0
20231030,154200,229477520,4810,4810,4810,4810,0
20231030,154100,229477520,4810,4810,4810,4810,0
20231030,154000,229477520,4810,4810,4810,4810,0
20231030,153900,229477520,4810,4810,4810,4810,0
20231030,153800,229477520,4810,4810,4810,4810,0
20231030,153700,229477520,4810,4810,4810,4810,0
20231030,153600,229477520,4810,4810,4810,4810,0
20231030,153500,229477520,4810,4810,4810,4810,0
20231030,153400,229477520,4810,4810,4810,4810,7
20231030,153300,229477520,4810,4810,4810,4810,0
20231030,153200,229477520,4810,4810,4810,4810,0
20231030,153100,229477520,4810,4810,4810,4810,0
20231030,153000,229477520,4810,4810,4810,4810,7
20231030,152900,229443850,4815,4815,4815,4815,0
20231030,152800,229443850,4815,4815,4815,4815,0
20231030,152700,229443850,4815,4815,4815,4815,0
20231030,152600,229443850,4815,4815,4815,4815,0
20231030,152500,229443850,4815,4815,4815,4815,0
20231030,152400,229443850,4815,4815,4815,4815,0
20231030,152300,229443850,4815,4815,4815,4815,0
20231030,152200,229443850,4815,4815,4815,4815,0
20231030,152100,229443850,4815,4815,4815,4815,0
20231030,152000,229443850,4815,4815,4815,4815,0
20231030,151900,229443850,4815,4815,4815,4815,2
20231030,151800,229434220,4815,4815,4815,4815,0
20231030,151700,229434220,4815,4815,4815,4815,0
20231030,151600,229434220,4815,4815,4815,4815,0
20231030,151500,229434220,4815,4815,4815,4815,5
20231030,151400,229410145,4815,4815,4815,4815,0
20231030,151300,229410145,4815,4815,4815,4815,0
20231030,151200,229410145,4815,4815,4815,4815,0
20231030,151100,229410145,4815,4815,4815,4815,0
20231030,151000,229410145,4815,4815,4815,4815,26
20231030,150900,229284955,4815,4810,4815,4810,12
20231030,150800,229227190,4810,4810,4810,4810,11
20231030,150700,229174280,4810,4810,4810,4810,60
20231030,150600,228885680,4810,4810,4810,4810,53
20231030,150500,228630750,4810,4810,4810,4810,309
20231030,150400,227144460,4810,4810,4810,4810,0
20231030,150300,227144460,4810,4810,4810,4810,0
20231030,150200,227144460,4810,4810,4810,4810,11
20231030,150100,227091550,4810,4810,4810,4810,0
20231030,150000,227091550,4810,4810,4810,4810,0
20231030,145900,227091550,4810,4810,4810,4810,0
20231030,145800,227091550,4810,4810,4810,4810,1
20231030,145700,227086740,4805,4805,4805,4805,4
20231030,145600,227067520,4810,4810,4810,4810,0
20231030,145500,227067520,4810,4810,4810,4810,0
20231030,145400,227067520,4810,4810,4810,4810,0
20231030,145300,227067520,4810,4810,4810,4810,53
20231030,145200,226812590,4810,4810,4810,4810,0
20231030,145100,226812590,4810,4810,4810,4810,10
20231030,145000,226764490,4810,4810,4810,4810,0
20231030,144900,226764490,4810,4815,4815,4810,20
20231030,144800,226668240,4815,4820,4820,4815,16
20231030,144700,226591195,4815,4815,4815,4815,1
20231030,144600,226586380,4820,4820,4820,4820,7
20231030,144500,226552640,4820,4820,4820,4820,0
20231030,144400,226552640,4820,4820,4820,4820,0
20231030,144300,226552640,4820,4820,4820,4820,320
20231030,144200,225010240,4815,4810,4815,4810,6
20231030,144100,224981365,4810,4810,4810,4810,0
20231030,144000,224981365,4810,4810,4810,4810,0
20231030,143900,224981365,4810,4810,4810,4810,0
20231030,143800,224981365,4810,4810,4810,4810,0
20231030,143700,224981365,4810,4810,4810,4810,0
20231030,143600,224981365,4810,4810,4810,4810,0
20231030,143500,224981365,4810,4810,4810,4810,48
20231030,143400,224750485,4820,4840,4840,4820,57
20231030,143300,224475705,4820,4820,4820,4820,0
20231030,143200,224475705,4820,4820,4820,4820,1
20231030,143100,224470885,4820,4820,4820,4820,0
20231030,143000,224470885,4820,4820,4820,4820,0
20231030,142900,224470885,4820,4820,4820,4820,0
20231030,142800,224470885,4820,4820,4820,4820,0
20231030,142700,224470885,4820,4820,4820,4820,0
20231030,142600,224470885,4820,4820,4820,4820,0
20231030,142500,224470885,4820,4820,4820,4820,1
20231030,142400,224466065,4840,4840,4840,4840,0
20231030,142300,224466065,4840,4840,4840,4840,0
20231030,142200,224466065,4840,4840,4840,4840,50
20231030,142100,224224065,4845,4845,4845,4845,0
20231030,142000,224224065,4845,4845,4845,4845,0
20231030,141900,224224065,4845,4845,4845,4845,0
20231030,141800,224224065,4845,4845,4845,4845,20
20231030,141700,224127165,4845,4845,4845,4845,0
20231030,141600,224127165,4845,4845,4845,4845,10
20231030,141500,224078715,4845,4845,4845,4845,0
20231030,141400,224078715,4845,4845,4845,4845,3
20231030,141300,224064180,4845,4845,4845,4845,1
20231030,141200,224059335,4750,4845,4845,4750,5150
20231030,141100,199443255,4840,4835,4840,4835,256
20231030,141000,198204340,4835,4835,4835,4835,0
20231030,140900,198204340,4835,4835,4835,4835,0
20231030,140800,198204340,4835,4835,4835,4835,88
20231030,140700,197778860,4830,4830,4830,4830,11
20231030,140600,197725730,4825,4820,4825,4820,712
20231030,140500,194292380,4820,4815,4820,4815,2
20231030,140400,194282745,4815,4815,4815,4815,0
20231030,140300,194282745,4815,4810,4815,4810,1353
20231030,140200,187773050,4810,4805,4810,4805,137
20231030,140100,187114615,4805,4805,4805,4805,0
20231030,140000,187114615,4805,4805,4805,4805,0
20231030,135900,187114615,4805,4805,4805,4805,0
20231030,135800,187114615,4805,4805,4805,4805,0
20231030,135700,187114615,4805,4805,4805,4805,0
20231030,135600,187114615,4805,4805,4805,4805,0
20231030,135500,187114615,4805,4805,4805,4805,0
20231030,135400,187114615,4805,4805,4805,4805,0
20231030,135300,187114615,4805,4805,4805,4805,98
20231030,135200,186643725,4790,4790,4790,4790,0
20231030,135100,186643725,4790,4805,4805,4790,244
20231030,135000,185472040,4805,4805,4805,4805,20
20231030,134900,185375940,4805,4805,4805,4805,0
20231030,134800,185375940,4805,4805,4805,4805,1500
20231030,134700,178168440,4805,4800,4810,4800,898
20231030,134600,173852625,4790,4790,4800,4790,3100
20231030,134500,158989055,4790,4800,4800,4790,1858
20231030,134400,150089225,4790,4790,4790,4790,100
20231030,134300,149610225,4790,4795,4795,4790,303
20231030,134200,148157355,4790,4790,4790,4790,1544
20231030,134100,140761595,4790,4790,4790,4790,0
20231030,134000,140761595,4790,4790,4790,4790,0
20231030,133900,140761595,4790,4790,4790,4790,0
20231030,133800,140761595,4790,4790,4790,4790,0
20231030,133700,140761595,4790,4790,4790,4790,0
20231030,133600,140761595,4790,4790,4790,4790,0
20231030,133500,140761595,4790,4790,4790,4790,0
20231030,133400,140761595,4790,4790,4790,4790,0
20231030,133300,140761595,4790,4790,4790,4790,0
20231030,133200,140761595,4790,4790,4790,4790,0
20231030,133100,140761595,4790,4790,4790,4790,0
20231030,133000,140761595,4790,4790,4790,4790,301
20231030,132900,139319805,4780,4780,4780,4780,410
20231030,132800,137360005,4780,4780,4780,4780,4
20231030,132700,137340885,4780,4780,4780,4780,224
20231030,132600,136270165,4780,4780,4780,4780,485
20231030,132500,133951865,4780,4780,4780,4780,0
20231030,132400,133951865,4780,4780,4780,4780,130
20231030,132300,133330465,4780,4780,4780,4780,6
20231030,132200,133301785,4780,4790,4790,4780,247
20231030,132100,132121055,4790,4790,4790,4790,0
20231030,132000,132121055,4790,4790,4790,4790,0
20231030,131900,132121055,4790,4790,4790,4790,1
20231030,131800,132116265,4785,4785,4785,4785,0
20231030,131700,132116265,4785,4785,4785,4785,0
20231030,131600,132116265,4785,4785,4785,4785,131
20231030,131500,131489430,4785,4785,4785,4785,0
20231030,131400,131489430,4785,4785,4785,4785,20
20231030,131300,131393730,4785,4785,4785,4785,0
20231030,131200,131393730,4785,4780,4785,4780,272
20231030,131100,130093565,4780,4780,4780,4780,10
20231030,131000,130045765,4780,4780,4780,4780,0
20231030,130900,130045765,4780,4780,4780,4780,0
20231030,130800,130045765,4780,4780,4780,4780,0
20231030,130700,130045765,4780,4780,4780,4780,0
20231030,130600,130045765,4780,4780,4780,4780,0
20231030,130500,130045765,4780,4780,4780,4780,0
20231030,130400,130045765,4780,4780,4780,4780,0
20231030,130300,130045765,4780,4780,4780,4780,0
20231030,130200,130045765,4780,4780,4780,4780,0
20231030,130100,130045765,4780,4780,4780,4780,0
20231030,130000,130045765,4780,4780,4780,4780,3
20231030,125900,130031425,4780,4780,4780,4780,0
20231030,125800,130031425,4780,4780,4780,4780,0
20231030,125700,130031425,4780,4775,4780,4775,611
20231030,125600,127110855,4775,4775,4775,4775,0
20231030,125500,127110855,4775,4775,4775,4775,0
20231030,125400,127110855,4775,4775,4775,4775,0
20231030,125300,127110855,4775,4775,4775,4775,0
20231030,125200,127110855,4775,4775,4775,4775,0
20231030,125100,127110855,4775,4775,4775,4775,13
20231030,125000,127048780,4775,4775,4775,4775,0
20231030,124900,127048780,4775,4775,4775,4775,0
20231030,124800,127048780,4775,4775,4775,4775,1
20231030,124700,127044005,4775,4775,4775,4775,1
20231030,124600,127039230,4775,4775,4775,4775,1
20231030,124500,127034455,4775,4775,4775,4775,2
20231030,124400,127024905,4775,4775,4775,4775,3
20231030,124300,127010580,4775,4775,4775,4775,2
20231030,124200,127001030,4775,4775,4775,4775,0
20231030,124100,127001030,4775,4775,4775,4775,1
20231030,124000,126996255,4770,4770,4770,4770,0
20231030,123900,126996255,4770,4770,4770,4770,0
20231030,123800,126996255,4770,4770,4770,4770,0
20231030,123700,126996255,4770,4770,4770,4770,0
20231030,123600,126996255,4770,4770,4770,4770,208
20231030,123500,126004095,4780,4780,4780,4780,0
20231030,123400,126004095,4780,4780,4780,4780,10
20231030,123300,125956295,4780,4780,4780,4780,0
20231030,123200,125956295,4780,4770,4780,4770,2
20231030,123100,125946745,4770,4770,4770,4770,438
20231030,123000,123857485,4770,4770,4770,4770,500
20231030,122900,121472485,4775,4775,4775,4775,0
20231030,122800,121472485,4775,4775,4775,4775,0
20231030,122700,121472485,4775,4775,4775,4775,154
20231030,122600,120737135,4775,4775,4775,4775,0
20231030,122500,120737135,4775,4775,4775,4775,0
20231030,122400,120737135,4775,4775,4775,4775,7
20231030,122300,120703710,4775,4775,4775,4775,1
20231030,122200,120698935,4775,4775,4775,4775,0
20231030,122100,120698935,4775,4775,4775,4775,2
20231030,122000,120689385,4770,4770,4770,4770,0
20231030,121900,120689385,4770,4770,4770,4770,0
20231030,121800,120689385,4770,4770,4770,4770,0
20231030,121700,120689385,4770,4770,4770,4770,0
20231030,121600,120689385,4770,4770,4770,4770,0
20231030,121500,120689385,4770,4770,4770,4770,0
20231030,121400,120689385,4770,4770,4770,4770,3
20231030,121300,120675075,4770,4770,4770,4770,0
20231030,121200,120675075,4770,4770,4770,4770,0
20231030,121100,120675075,4770,4770,4770,4770,0
20231030,121000,120675075,4770,4770,4770,4770,0
20231030,120900,120675075,4770,4770,4770,4770,67
20231030,120800,120355485,4770,4770,4770,4770,1053
20231030,120700,115332675,4775,4775,4775,4775,8
20231030,120600,115294475,4770,4770,4770,4770,0
20231030,120500,115294475,4770,4770,4770,4770,0
20231030,120400,115294475,4770,4770,4770,4770,0
20231030,120300,115294475,4770,4770,4770,4770,0
20231030,120200,115294475,4770,4770,4770,4770,0
20231030,120100,115294475,4770,4770,4770,4770,0
20231030,120000,115294475,4770,4770,4770,4770,0
20231030,115900,115294475,4770,4770,4770,4770,0
20231030,115800,115294475,4770,4770,4770,4770,0
20231030,115700,115294475,4770,4770,4770,4770,9
20231030,115600,115251545,4775,4770,4775,4770,110
20231030,115500,114726795,4770,4770,4770,4770,4
20231030,115400,114707715,4770,4770,4770,4770,10
20231030,115300,114660015,4770,4770,4770,4770,0
20231030,115200,114660015,4770,4770,4770,4770,5
20231030,115100,114636165,4770,4770,4770,4770,0
20231030,115000,114636165,4770,4770,4770,4770,0
20231030,114900,114636165,4770,4770,4770,4770,51
20231030,114800,114392895,4770,4770,4770,4770,0
20231030,114700,114392895,4770,4770,4770,4770,0
20231030,114600,114392895,4770,4770,4770,4770,0
20231030,114500,114392895,4770,4770,4770,4770,0
20231030,114400,114392895,4770,4770,4770,4770,0
20231030,114300,114392895,4770,4770,4770,4770,0
20231030,114200,114392895,4770,4770,4770,4770,0
20231030,114100,114392895,4770,4770,4770,4770,0
20231030,114000,114392895,4770,4770,4775,4770,26
20231030,113900,114268820,4770,4770,4770,4770,20
20231030,113800,114173420,4770,4770,4770,4770,107
20231030,113700,113663030,4770,4770,4770,4770,13
20231030,113600,113601020,4765,4765,4765,4765,0
20231030,113500,113601020,4765,4765,4765,4765,0
20231030,113400,113601020,4765,4765,4765,4765,0
20231030,113300,113601020,4765,4765,4765,4765,0
20231030,113200,113601020,4765,4765,4765,4765,306
20231030,113100,112142930,4765,4765,4765,4765,22
20231030,113000,112038100,4765,4765,4765,4765,10
20231030,112900,111990450,4760,4760,4760,4760,0
20231030,112800,111990450,4760,4760,4760,4760,0
20231030,112700,111990450,4760,4760,4760,4760,0
20231030,112600,111990450,4760,4760,4760,4760,10
20231030,112500,111942850,4760,4760,4760,4760,10
20231030,112400,111895250,4765,4765,4765,4765,0
20231030,112300,111895250,4765,4765,4765,4765,0
20231030,112200,111895250,4765,4765,4765,4765,0
20231030,112100,111895250,4765,4765,4765,4765,1
20231030,112000,111890485,4760,4760,4760,4760,0
20231030,111900,111890485,4760,4760,4760,4760,0
20231030,111800,111890485,4760,4760,4760,4760,0
20231030,111700,111890485,4760,4760,4760,4760,0
20231030,111600,111890485,4760,4760,4760,4760,0
20231030,111500,111890485,4760,4760,4760,4760,1
20231030,111400,111885725,4760,4760,4760,4760,0
20231030,111300,111885725,4760,4760,4760,4760,0
20231030,111200,111885725,4760,4760,4760,4760,999
20231030,111100,107130485,4760,4760,4760,4760,0
20231030,111000,107130485,4760,4760,4760,4760,0
20231030,110900,107130485,4760,4760,4760,4760,0
20231030,110800,107130485,4760,4760,4760,4760,2000
20231030,110700,97610485,4760,4760,4760,4760,0
20231030,110600,97610485,4760,4760,4760,4760,0
20231030,110500,97610485,4760,4760,4760,4760,0
20231030,110400,97610485,4760,4760,4760,4760,0
20231030,110300,97610485,4760,4760,4760,4760,0
20231030,110200,97610485,4760,4760,4760,4760,0
20231030,110100,97610485,4760,4760,4760,4760,2
20231030,110000,97600965,4755,4760,4760,4755,3001
20231030,105900,83331205,4760,4760,4760,4760,0
20231030,105800,83331205,4760,4760,4760,4760,0
20231030,105700,83331205,4760,4760,4760,4760,37
20231030,105600,83155085,4755,4755,4755,4755,0
20231030,105500,83155085,4755,4755,4755,4755,0
20231030,105400,83155085,4755,4755,4755,4755,1009
20231030,105300,78357290,4760,4760,4760,4760,12
20231030,105200,78300170,4760,4760,4760,4760,0
20231030,105100,78300170,4760,4760,4760,4760,0
20231030,105000,78300170,4760,4760,4760,4760,0
20231030,104900,78300170,4760,4760,4760,4760,0
20231030,104800,78300170,4760,4760,4760,4760,0
20231030,104700,78300170,4760,4760,4760,4760,0
20231030,104600,78300170,4760,4760,4760,4760,0
20231030,104500,78300170,4760,4760,4760,4760,0
20231030,104400,78300170,4760,4760,4760,4760,10
20231030,104300,78252570,4760,4760,4760,4760,45
20231030,104200,78038370,4760,4760,4760,4760,0
20231030,104100,78038370,4760,4760,4760,4760,0
20231030,104000,78038370,4760,4760,4760,4760,310
20231030,103900,76562770,4760,4760,4760,4760,0
20231030,103800,76562770,4760,4760,4760,4760,1
20231030,103700,76558010,4755,4755,4755,4755,0
20231030,103600,76558010,4755,4755,4755,4755,0
20231030,103500,76558010,4755,4755,4755,4755,0
20231030,103400,76558010,4755,4755,4755,4755,3
20231030,103300,76543745,4760,4760,4760,4760,0
20231030,103200,76543745,4760,4760,4760,4760,0
20231030,103100,76543745,4760,4760,4760,4760,0
20231030,103000,76543745,4760,4760,4760,4760,8
20231030,102900,76505665,4755,4755,4755,4755,110
20231030,102800,75982615,4755,4755,4755,4755,110
20231030,102700,75459565,4755,4750,4755,4750,414
20231030,102600,73491845,4750,4750,4750,4750,10
20231030,102500,73444345,4750,4750,4750,4750,9
20231030,102400,73401595,4750,4750,4750,4750,0
20231030,102300,73401595,4750,4750,4750,4750,0
20231030,102200,73401595,4750,4750,4750,4750,0
20231030,102100,73401595,4750,4750,4750,4750,101
20231030,102000,72921845,4755,4755,4755,4755,0
20231030,101900,72921845,4755,4755,4755,4755,0
20231030,101800,72921845,4755,4755,4755,4755,400
20231030,101700,71019845,4755,4755,4755,4755,361
20231030,101600,69303290,4755,4755,4755,4755,0
20231030,101500,69303290,4755,4755,4755,4755,0
20231030,101400,69303290,4755,4755,4755,4755,0
20231030,101300,69303290,4755,4760,4760,4755,60
20231030,101200,69017740,4755,4755,4755,4755,20
20231030,101100,68922640,4755,4755,4755,4755,10
20231030,101000,68875090,4755,4755,4755,4755,10
20231030,100900,68827540,4755,4755,4755,4755,0
20231030,100800,68827540,4755,4755,4755,4755,0
20231030,100700,68827540,4755,4755,4755,4755,203
20231030,100600,67862275,4755,4755,4755,4755,30
20231030,100500,67719625,4755,4750,4755,4750,70
20231030,100400,67387025,4760,4750,4760,4750,1560
20231030,100300,59965895,4750,4745,4750,4745,1176
20231030,100200,54383000,4740,4740,4740,4740,0
20231030,100100,54383000,4740,4735,4740,4735,576
20231030,100000,51655590,4735,4735,4735,4735,8
20231030,095900,51617710,4735,4735,4735,4735,223
20231030,095800,50561805,4735,4735,4735,4735,5
20231030,095700,50538130,4735,4735,4735,4735,180
20231030,095600,49685830,4735,4735,4735,4735,300
20231030,095500,48265330,4730,4730,4730,4730,7
20231030,095400,48232220,4730,4730,4730,4730,0
20231030,095300,48232220,4730,4730,4730,4730,0
20231030,095200,48232220,4730,4730,4730,4730,0
20231030,095100,48232220,4730,4730,4730,4730,93
20231030,095000,47792330,4730,4730,4730,4730,57
20231030,094900,47522720,4730,4730,4730,4730,394
20231030,094800,45659100,4735,4735,4735,4735,564
20231030,094700,42988560,4735,4735,4735,4735,5
20231030,094600,42964885,4730,4735,4735,4730,1290
20231030,094500,36858235,4735,4735,4735,4735,1351
20231030,094400,30461250,4735,4735,4735,4735,1000
20231030,094300,25726250,4735,4735,4735,4735,0
20231030,094200,25726250,4735,4735,4735,4735,10
20231030,094100,25678900,4735,4735,4735,4735,0
20231030,094000,25678900,4735,4735,4735,4735,1
20231030,093900,25674165,4735,4735,4735,4735,0
20231030,093800,25674165,4735,4735,4735,4735,5
20231030,093700,25650490,4735,4735,4735,4735,22
20231030,093600,25546320,4735,4735,4735,4735,4
20231030,093500,25527380,4735,4735,4735,4735,3
20231030,093400,25513175,4735,4735,4735,4735,0
20231030,093300,25513175,4735,4735,4735,4735,4
20231030,093200,25494235,4735,4735,4735,4735,5
20231030,093100,25470560,4735,4735,4735,4735,1
20231030,093000,25465825,4735,4735,4735,4735,2
20231030,092900,25456355,4730,4730,4730,4730,0
20231030,092800,25456355,4730,4730,4730,4730,0
20231030,092700,25456355,4730,4730,4730,4730,50
20231030,092600,25219855,4730,4730,4730,4730,0
20231030,092500,25219855,4730,4730,4730,4730,0
20231030,092400,25219855,4730,4730,4730,4730,0
20231030,092300,25219855,4730,4730,4730,4730,180
20231030,092200,24368455,4735,4735,4735,4735,0
20231030,092100,24368455,4735,4735,4735,4735,170
20231030,092000,23563505,4735,4735,4735,4735,0
20231030,091900,23563505,4735,4735,4735,4735,1
20231030,091800,23558770,4740,4730,4740,4725,704
20231030,091700,20227710,4720,4720,4720,4720,0
20231030,091600,20227710,4720,4720,4720,4720,0
20231030,091500,20227710,4720,4720,4720,4720,0
20231030,091400,20227710,4720,4720,4720,4720,0
20231030,091300,20227710,4720,4720,4720,4720,1
20231030,091200,20222990,4720,4720,4720,4720,0
20231030,091100,20222990,4720,4720,4720,4720,810
20231030,091000,16399790,4720,4720,4720,4720,189
20231030,090900,15507710,4720,4720,4720,4720,25
20231030,090800,15389710,4720,4720,4720,4720,957
20231030,090700,10872670,4720,4720,4720,4720,889
20231030,090600,6676590,4720,4715,4720,4715,390
20231030,090500,4835840,4720,4725,4725,4720,914
20231030,090400,519100,4720,4720,4720,4720,0
20231030,090300,519100,4720,4720,4720,4720,0
20231030,090200,519100,4720,4720,4720,4720,100
20231030,090100,47100,4710,4710,4710,4710,0
20231030,090000,47100,4710,4710,4710,4710,10