KissMeData/205470/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203400,3608705390,2080,2080,2080,2080,56933
20231030,203300,3608705390,2080,2080,2080,2080,0
20231030,203200,3608705390,2080,2080,2080,2080,0
20231030,203100,3608705390,2080,2080,2080,2080,0
20231030,203000,3608705390,2080,2080,2080,2080,0
20231030,202900,3608705390,2080,2080,2080,2080,0
20231030,202800,3608705390,2080,2080,2080,2080,0
20231030,202700,3608705390,2080,2080,2080,2080,0
20231030,202600,3608705390,2080,2080,2080,2080,0
20231030,202500,3608705390,2080,2080,2080,2080,0
20231030,202400,3608705390,2080,2080,2080,2080,0
20231030,202300,3608705390,2080,2080,2080,2080,0
20231030,202200,3608705390,2080,2080,2080,2080,0
20231030,202100,3608705390,2080,2080,2080,2080,0
20231030,202000,3608705390,2080,2080,2080,2080,0
20231030,201900,3608705390,2080,2080,2080,2080,0
20231030,201800,3608705390,2080,2080,2080,2080,0
20231030,201700,3608705390,2080,2080,2080,2080,0
20231030,201600,3608705390,2080,2080,2080,2080,0
20231030,201500,3608705390,2080,2080,2080,2080,0
20231030,201400,3608705390,2080,2080,2080,2080,0
20231030,201300,3608705390,2080,2080,2080,2080,0
20231030,201200,3608705390,2080,2080,2080,2080,0
20231030,201100,3608705390,2080,2080,2080,2080,0
20231030,201000,3608705390,2080,2080,2080,2080,0
20231030,200900,3608705390,2080,2080,2080,2080,0
20231030,200800,3608705390,2080,2080,2080,2080,0
20231030,200700,3608705390,2080,2080,2080,2080,0
20231030,200600,3608705390,2080,2080,2080,2080,0
20231030,200500,3608705390,2080,2080,2080,2080,0
20231030,200400,3608705390,2080,2080,2080,2080,56933
20231030,200300,3608705390,2080,2080,2080,2080,0
20231030,200200,3608705390,2080,2080,2080,2080,0
20231030,200100,3608705390,2080,2080,2080,2080,0
20231030,200000,3608705390,2080,2080,2080,2080,0
20231030,195900,3608705390,2080,2080,2080,2080,0
20231030,195800,3608705390,2080,2080,2080,2080,0
20231030,195700,3608705390,2080,2080,2080,2080,0
20231030,195600,3608705390,2080,2080,2080,2080,0
20231030,195500,3608705390,2080,2080,2080,2080,0
20231030,195400,3608705390,2080,2080,2080,2080,0
20231030,195300,3608705390,2080,2080,2080,2080,0
20231030,195200,3608705390,2080,2080,2080,2080,0
20231030,195100,3608705390,2080,2080,2080,2080,0
20231030,195000,3608705390,2080,2080,2080,2080,0
20231030,194900,3608705390,2080,2080,2080,2080,0
20231030,194800,3608705390,2080,2080,2080,2080,0
20231030,194700,3608705390,2080,2080,2080,2080,0
20231030,194600,3608705390,2080,2080,2080,2080,0
20231030,194500,3608705390,2080,2080,2080,2080,0
20231030,194400,3608705390,2080,2080,2080,2080,0
20231030,194300,3608705390,2080,2080,2080,2080,0
20231030,194200,3608705390,2080,2080,2080,2080,0
20231030,194100,3608705390,2080,2080,2080,2080,0
20231030,194000,3608705390,2080,2080,2080,2080,0
20231030,193900,3608705390,2080,2080,2080,2080,0
20231030,193800,3608705390,2080,2080,2080,2080,0
20231030,193700,3608705390,2080,2080,2080,2080,0
20231030,193600,3608705390,2080,2080,2080,2080,0
20231030,193500,3608705390,2080,2080,2080,2080,0
20231030,193400,3608705390,2080,2080,2080,2080,56933
20231030,193300,3608705390,2080,2080,2080,2080,0
20231030,193200,3608705390,2080,2080,2080,2080,0
20231030,193100,3608705390,2080,2080,2080,2080,0
20231030,193000,3608705390,2080,2080,2080,2080,0
20231030,192900,3608705390,2080,2080,2080,2080,0
20231030,192800,3608705390,2080,2080,2080,2080,0
20231030,192700,3608705390,2080,2080,2080,2080,0
20231030,192600,3608705390,2080,2080,2080,2080,0
20231030,192500,3608705390,2080,2080,2080,2080,0
20231030,192400,3608705390,2080,2080,2080,2080,0
20231030,192300,3608705390,2080,2080,2080,2080,0
20231030,192200,3608705390,2080,2080,2080,2080,0
20231030,192100,3608705390,2080,2080,2080,2080,0
20231030,192000,3608705390,2080,2080,2080,2080,0
20231030,191900,3608705390,2080,2080,2080,2080,0
20231030,191800,3608705390,2080,2080,2080,2080,0
20231030,191700,3608705390,2080,2080,2080,2080,0
20231030,191600,3608705390,2080,2080,2080,2080,0
20231030,191500,3608705390,2080,2080,2080,2080,0
20231030,191400,3608705390,2080,2080,2080,2080,0
20231030,191300,3608705390,2080,2080,2080,2080,0
20231030,191200,3608705390,2080,2080,2080,2080,0
20231030,191100,3608705390,2080,2080,2080,2080,0
20231030,191000,3608705390,2080,2080,2080,2080,0
20231030,190900,3608705390,2080,2080,2080,2080,0
20231030,190800,3608705390,2080,2080,2080,2080,0
20231030,190700,3608705390,2080,2080,2080,2080,0
20231030,190600,3608705390,2080,2080,2080,2080,0
20231030,190500,3608705390,2080,2080,2080,2080,0
20231030,190400,3608705390,2080,2080,2080,2080,56933
20231030,190300,3608705390,2080,2080,2080,2080,0
20231030,190200,3608705390,2080,2080,2080,2080,0
20231030,190100,3608705390,2080,2080,2080,2080,0
20231030,190000,3608705390,2080,2080,2080,2080,0
20231030,185900,3608705390,2080,2080,2080,2080,0
20231030,185800,3608705390,2080,2080,2080,2080,0
20231030,185700,3608705390,2080,2080,2080,2080,0
20231030,185600,3608705390,2080,2080,2080,2080,0
20231030,185500,3608705390,2080,2080,2080,2080,0
20231030,185400,3608705390,2080,2080,2080,2080,0
20231030,185300,3608705390,2080,2080,2080,2080,0
20231030,185200,3608705390,2080,2080,2080,2080,0
20231030,185100,3608705390,2080,2080,2080,2080,0
20231030,185000,3608705390,2080,2080,2080,2080,0
20231030,184900,3608705390,2080,2080,2080,2080,0
20231030,184800,3608705390,2080,2080,2080,2080,0
20231030,184700,3608705390,2080,2080,2080,2080,0
20231030,184600,3608705390,2080,2080,2080,2080,0
20231030,184500,3608705390,2080,2080,2080,2080,0
20231030,184400,3608705390,2080,2080,2080,2080,0
20231030,184300,3608705390,2080,2080,2080,2080,0
20231030,184200,3608705390,2080,2080,2080,2080,0
20231030,184100,3608705390,2080,2080,2080,2080,0
20231030,184000,3608705390,2080,2080,2080,2080,0
20231030,183900,3608705390,2080,2080,2080,2080,0
20231030,183800,3608705390,2080,2080,2080,2080,0
20231030,183700,3608705390,2080,2080,2080,2080,0
20231030,183600,3608705390,2080,2080,2080,2080,0
20231030,183500,3608705390,2080,2080,2080,2080,0
20231030,183400,3608705390,2080,2080,2080,2080,56933
20231030,183300,3608705390,2080,2080,2080,2080,0
20231030,183200,3608705390,2080,2080,2080,2080,0
20231030,183100,3608705390,2080,2080,2080,2080,0
20231030,183000,3608705390,2080,2080,2080,2080,0
20231030,182900,3608705390,2080,2080,2080,2080,0
20231030,182800,3608705390,2080,2080,2080,2080,0
20231030,182700,3608705390,2080,2080,2080,2080,0
20231030,182600,3608705390,2080,2080,2080,2080,0
20231030,182500,3608705390,2080,2080,2080,2080,0
20231030,182400,3608705390,2080,2080,2080,2080,0
20231030,182300,3608705390,2080,2080,2080,2080,0
20231030,182200,3608705390,2080,2080,2080,2080,0
20231030,182100,3608705390,2080,2080,2080,2080,0
20231030,182000,3608705390,2080,2080,2080,2080,0
20231030,181900,3608705390,2080,2080,2080,2080,0
20231030,181800,3608705390,2080,2080,2080,2080,0
20231030,181700,3608705390,2080,2080,2080,2080,0
20231030,181600,3608705390,2080,2080,2080,2080,0
20231030,181500,3608705390,2080,2080,2080,2080,0
20231030,181400,3608705390,2080,2080,2080,2080,0
20231030,181300,3608705390,2080,2080,2080,2080,0
20231030,181200,3608705390,2080,2080,2080,2080,0
20231030,181100,3608705390,2080,2080,2080,2080,0
20231030,181000,3608705390,2080,2080,2080,2080,0
20231030,180900,3608705390,2080,2080,2080,2080,0
20231030,180800,3608705390,2080,2080,2080,2080,0
20231030,180700,3608705390,2080,2080,2080,2080,0
20231030,180600,3608705390,2080,2080,2080,2080,0
20231030,180500,3608705390,2080,2080,2080,2080,0
20231030,180400,3608705390,2080,2080,2080,2080,56933
20231030,180300,3608705390,2080,2080,2080,2080,0
20231030,180200,3608705390,2080,2080,2080,2080,0
20231030,180100,3608705390,2080,2080,2080,2080,0
20231030,180000,3608705390,2080,2080,2080,2080,0
20231030,175900,3608705390,2080,2080,2080,2080,0
20231030,175800,3608705390,2080,2080,2080,2080,0
20231030,175700,3608705390,2080,2080,2080,2080,0
20231030,175600,3608705390,2080,2080,2080,2080,0
20231030,175500,3608705390,2080,2080,2080,2080,0
20231030,175400,3608705390,2080,2080,2080,2080,0
20231030,175300,3608705390,2080,2080,2080,2080,0
20231030,175200,3608705390,2080,2080,2080,2080,0
20231030,175100,3608705390,2080,2080,2080,2080,0
20231030,175000,3608705390,2080,2080,2080,2080,0
20231030,174900,3608705390,2080,2080,2080,2080,0
20231030,174800,3608705390,2080,2080,2080,2080,0
20231030,174700,3608705390,2080,2080,2080,2080,0
20231030,174600,3608705390,2080,2080,2080,2080,0
20231030,174500,3608705390,2080,2080,2080,2080,0
20231030,174400,3608705390,2080,2080,2080,2080,0
20231030,174300,3608705390,2080,2080,2080,2080,0
20231030,174200,3608705390,2080,2080,2080,2080,0
20231030,174100,3608705390,2080,2080,2080,2080,0
20231030,174000,3608705390,2080,2080,2080,2080,0
20231030,173900,3608705390,2080,2080,2080,2080,0
20231030,173800,3608705390,2080,2080,2080,2080,0
20231030,173700,3608705390,2080,2080,2080,2080,0
20231030,173600,3608705390,2080,2080,2080,2080,0
20231030,173500,3608705390,2080,2080,2080,2080,0
20231030,173400,3608705390,2080,2080,2080,2080,56933
20231030,173300,3608705390,2080,2080,2080,2080,0
20231030,173200,3608705390,2080,2080,2080,2080,0
20231030,173100,3608705390,2080,2080,2080,2080,0
20231030,173000,3608705390,2080,2080,2080,2080,0
20231030,172900,3608705390,2080,2080,2080,2080,0
20231030,172800,3608705390,2080,2080,2080,2080,0
20231030,172700,3608705390,2080,2080,2080,2080,0
20231030,172600,3608705390,2080,2080,2080,2080,0
20231030,172500,3608705390,2080,2080,2080,2080,0
20231030,172400,3608705390,2080,2080,2080,2080,0
20231030,172300,3608705390,2080,2080,2080,2080,0
20231030,172200,3608705390,2080,2080,2080,2080,0
20231030,172100,3608705390,2080,2080,2080,2080,0
20231030,172000,3608705390,2080,2080,2080,2080,0
20231030,171900,3608705390,2080,2080,2080,2080,0
20231030,171800,3608705390,2080,2080,2080,2080,0
20231030,171700,3608705390,2080,2080,2080,2080,0
20231030,171600,3608705390,2080,2080,2080,2080,0
20231030,171500,3608705390,2080,2080,2080,2080,0
20231030,171400,3608705390,2080,2080,2080,2080,0
20231030,171300,3608705390,2080,2080,2080,2080,0
20231030,171200,3608705390,2080,2080,2080,2080,0
20231030,171100,3608705390,2080,2080,2080,2080,0
20231030,171000,3608705390,2080,2080,2080,2080,0
20231030,170900,3608705390,2080,2080,2080,2080,0
20231030,170800,3608705390,2080,2080,2080,2080,0
20231030,170700,3608705390,2080,2080,2080,2080,0
20231030,170600,3608705390,2080,2080,2080,2080,0
20231030,170500,3608705390,2080,2080,2080,2080,0
20231030,170400,3608705390,2080,2080,2080,2080,56933
20231030,170300,3608705390,2080,2080,2080,2080,0
20231030,170200,3608705390,2080,2080,2080,2080,0
20231030,170100,3608705390,2080,2080,2080,2080,0
20231030,170000,3608705390,2080,2080,2080,2080,0
20231030,165900,3608705390,2080,2080,2080,2080,0
20231030,165800,3608705390,2080,2080,2080,2080,0
20231030,165700,3608705390,2080,2080,2080,2080,0
20231030,165600,3608705390,2080,2080,2080,2080,0
20231030,165500,3608705390,2080,2080,2080,2080,0
20231030,165400,3608705390,2080,2080,2080,2080,0
20231030,165300,3608705390,2080,2080,2080,2080,0
20231030,165200,3608705390,2080,2080,2080,2080,0
20231030,165100,3608705390,2080,2080,2080,2080,0
20231030,165000,3608705390,2080,2080,2080,2080,0
20231030,164900,3608705390,2080,2080,2080,2080,0
20231030,164800,3608705390,2080,2080,2080,2080,0
20231030,164700,3608705390,2080,2080,2080,2080,0
20231030,164600,3608705390,2080,2080,2080,2080,0
20231030,164500,3608705390,2080,2080,2080,2080,0
20231030,164400,3608705390,2080,2080,2080,2080,0
20231030,164300,3608705390,2080,2080,2080,2080,0
20231030,164200,3608705390,2080,2080,2080,2080,0
20231030,164100,3608705390,2080,2080,2080,2080,0
20231030,164000,3608705390,2080,2080,2080,2080,0
20231030,163900,3608705390,2080,2080,2080,2080,0
20231030,163800,3608705390,2080,2080,2080,2080,0
20231030,163700,3608705390,2080,2080,2080,2080,0
20231030,163600,3608705390,2080,2080,2080,2080,0
20231030,163500,3608705390,2080,2080,2080,2080,0
20231030,163400,3608705390,2080,2080,2080,2080,56933
20231030,163300,3608705390,2080,2080,2080,2080,0
20231030,163200,3608705390,2080,2080,2080,2080,0
20231030,163100,3608705390,2080,2080,2080,2080,0
20231030,163000,3608705390,2080,2080,2080,2080,0
20231030,162900,3608705390,2080,2080,2080,2080,0
20231030,162800,3608705390,2080,2080,2080,2080,0
20231030,162700,3608705390,2080,2080,2080,2080,0
20231030,162600,3608705390,2080,2080,2080,2080,0
20231030,162500,3608705390,2080,2080,2080,2080,0
20231030,162400,3608705390,2080,2080,2080,2080,0
20231030,162300,3608705390,2080,2080,2080,2080,0
20231030,162200,3608705390,2080,2080,2080,2080,0
20231030,162100,3608705390,2080,2080,2080,2080,0
20231030,162000,3608705390,2080,2080,2080,2080,0
20231030,161900,3608705390,2080,2080,2080,2080,0
20231030,161800,3608705390,2080,2080,2080,2080,0
20231030,161700,3608705390,2080,2080,2080,2080,0
20231030,161600,3608705390,2080,2080,2080,2080,0
20231030,161500,3608705390,2080,2080,2080,2080,0
20231030,161400,3608705390,2080,2080,2080,2080,0
20231030,161300,3608705390,2080,2080,2080,2080,0
20231030,161200,3608705390,2080,2080,2080,2080,0
20231030,161100,3608705390,2080,2080,2080,2080,0
20231030,161000,3608705390,2080,2080,2080,2080,0
20231030,160900,3608705390,2080,2080,2080,2080,0
20231030,160800,3608705390,2080,2080,2080,2080,0
20231030,160700,3608705390,2080,2080,2080,2080,0
20231030,160600,3608705390,2080,2080,2080,2080,0
20231030,160500,3608705390,2080,2080,2080,2080,0
20231030,160400,3608705390,2080,2080,2080,2080,56933
20231030,160300,3608705390,2080,2080,2080,2080,0
20231030,160200,3608705390,2080,2080,2080,2080,0
20231030,160100,3608705390,2080,2080,2080,2080,0
20231030,160000,3608705390,2080,2080,2080,2080,0
20231030,155900,3608705390,2080,2080,2080,2080,0
20231030,155800,3608705390,2080,2080,2080,2080,0
20231030,155700,3608705390,2080,2080,2080,2080,0
20231030,155600,3608705390,2080,2080,2080,2080,0
20231030,155500,3608705390,2080,2080,2080,2080,0
20231030,155400,3608705390,2080,2080,2080,2080,0
20231030,155300,3608705390,2080,2080,2080,2080,0
20231030,155200,3608705390,2080,2080,2080,2080,0
20231030,155100,3608705390,2080,2080,2080,2080,0
20231030,155000,3608705390,2080,2080,2080,2080,0
20231030,154900,3608705390,2080,2080,2080,2080,0
20231030,154800,3608705390,2080,2080,2080,2080,0
20231030,154700,3608705390,2080,2080,2080,2080,0
20231030,154600,3608705390,2080,2080,2080,2080,0
20231030,154500,3608705390,2080,2080,2080,2080,0
20231030,154400,3608705390,2080,2080,2080,2080,0
20231030,154300,3608705390,2080,2080,2080,2080,0
20231030,154200,3608705390,2080,2080,2080,2080,0
20231030,154100,3608705390,2080,2080,2080,2080,0
20231030,154000,3608705390,2080,2080,2080,2080,0
20231030,153900,3608705390,2080,2080,2080,2080,0
20231030,153800,3608705390,2080,2080,2080,2080,0
20231030,153700,3608705390,2080,2080,2080,2080,0
20231030,153600,3608705390,2080,2080,2080,2080,0
20231030,153500,3608705390,2080,2080,2080,2080,0
20231030,153400,3608705390,2080,2080,2080,2080,56933
20231030,153300,3608705390,2080,2080,2080,2080,0
20231030,153200,3608705390,2080,2080,2080,2080,0
20231030,153100,3608705390,2080,2080,2080,2080,0
20231030,153000,3608705390,2080,2080,2080,2080,56933
20231030,152900,3490284750,2085,2085,2085,2085,0
20231030,152800,3490284750,2085,2085,2085,2085,0
20231030,152700,3490284750,2085,2085,2085,2085,0
20231030,152600,3490284750,2085,2085,2085,2085,0
20231030,152500,3490284750,2085,2085,2085,2085,0
20231030,152400,3490284750,2085,2085,2085,2085,0
20231030,152300,3490284750,2085,2085,2085,2085,0
20231030,152200,3490284750,2085,2085,2085,2085,0
20231030,152100,3490284750,2085,2085,2085,2085,0
20231030,152000,3490284750,2085,2085,2085,2085,0
20231030,151900,3490284750,2085,2085,2090,2080,12305
20231030,151800,3464633745,2085,2090,2095,2085,7662
20231030,151700,3448647420,2095,2095,2095,2090,5743
20231030,151600,3436643705,2090,2090,2095,2085,18436
20231030,151500,3398117225,2090,2085,2090,2085,586
20231030,151400,3396895355,2090,2090,2090,2085,4004
20231030,151300,3388537325,2090,2080,2090,2080,8189
20231030,151200,3371463240,2085,2075,2090,2075,17196
20231030,151100,3335652825,2080,2085,2085,2075,10948
20231030,151000,3312881355,2085,2090,2090,2080,9600
20231030,150900,3292877025,2085,2085,2090,2085,15350
20231030,150800,3260862220,2085,2080,2090,2080,9480
20231030,150700,3241096605,2085,2085,2090,2085,5406
20231030,150600,3229825085,2085,2090,2090,2085,4985
20231030,150500,3219429135,2085,2090,2090,2085,2050
20231030,150400,3215152135,2090,2090,2090,2085,263
20231030,150300,3214602470,2090,2085,2090,2085,397
20231030,150200,3213774715,2090,2090,2090,2085,4503
20231030,150100,3204365095,2085,2090,2090,2085,1918
20231030,150000,3200358510,2090,2090,2090,2090,185
20231030,145900,3199971860,2090,2085,2090,2085,1765
20231030,145800,3196291820,2085,2085,2090,2085,4706
20231030,145700,3186479305,2090,2085,2090,2085,1354
20231030,145600,3183656190,2090,2085,2090,2085,5574
20231030,145500,3172034360,2090,2090,2090,2085,4510
20231030,145400,3162630975,2090,2095,2095,2090,2544
20231030,145300,3157313980,2095,2090,2095,2090,865
20231030,145200,3155506090,2090,2090,2090,2090,1915
20231030,145100,3151503740,2090,2095,2095,2085,2561
20231030,145000,3146151285,2090,2090,2090,2090,4636
20231030,144900,3136462045,2090,2090,2090,2085,398
20231030,144800,3135630775,2090,2090,2090,2090,3221
20231030,144700,3128898885,2090,2090,2090,2090,1
20231030,144600,3128896795,2090,2090,2095,2090,293
20231030,144500,3128284415,2095,2090,2095,2090,13
20231030,144400,3128257235,2095,2090,2095,2090,410
20231030,144300,3127400075,2090,2090,2095,2090,42
20231030,144200,3127312285,2090,2090,2095,2090,672
20231030,144100,3125907485,2095,2095,2095,2090,641
20231030,144000,3124566845,2095,2095,2095,2095,0
20231030,143900,3124566845,2095,2090,2095,2090,1118
20231030,143800,3122230200,2095,2085,2095,2085,5692
20231030,143700,3110333890,2090,2090,2090,2090,451
20231030,143600,3109391300,2090,2085,2090,2085,4004
20231030,143500,3101027940,2090,2090,2090,2090,67
20231030,143400,3100887910,2090,2085,2090,2085,2103
20231030,143300,3096503145,2085,2080,2090,2080,5475
20231030,143200,3085103115,2085,2085,2090,2080,7426
20231030,143100,3069624880,2085,2085,2090,2085,2169
20231030,143000,3065102505,2085,2090,2090,2085,3019
20231030,142900,3058807845,2090,2085,2090,2085,1619
20231030,142800,3055431670,2085,2085,2085,2085,1384
20231030,142700,3052546030,2085,2085,2085,2085,1005
20231030,142600,3050450605,2090,2085,2090,2085,413
20231030,142500,3049589495,2085,2080,2085,2080,1592
20231030,142400,3046275175,2080,2085,2085,2080,4167
20231030,142300,3037594780,2085,2085,2085,2085,238
20231030,142200,3037098550,2085,2085,2085,2085,2322
20231030,142100,3032257180,2080,2085,2085,2080,332
20231030,142000,3031565010,2080,2085,2085,2080,2600
20231030,141900,3026149010,2085,2085,2085,2080,9164
20231030,141800,3007047320,2085,2090,2090,2085,5913
20231030,141700,2994708540,2090,2090,2090,2085,1289
20231030,141600,2992020965,2085,2085,2090,2085,2201
20231030,141500,2987431335,2085,2085,2085,2085,800
20231030,141400,2985763335,2085,2085,2090,2085,3704
20231030,141300,2978023495,2090,2085,2090,2085,111
20231030,141200,2977792055,2085,2090,2090,2085,5187
20231030,141100,2966956720,2090,2090,2090,2090,2032
20231030,141000,2962709840,2095,2090,2095,2090,49
20231030,140900,2962607425,2090,2090,2090,2090,237
20231030,140800,2962112095,2090,2090,2090,2090,1000
20231030,140700,2960022095,2085,2095,2095,2085,3385
20231030,140600,2952949145,2090,2090,2090,2090,3538
20231030,140500,2945554725,2095,2095,2095,2090,2005
20231030,140400,2941361375,2095,2090,2095,2090,134
20231030,140300,2941081165,2095,2095,2095,2095,200
20231030,140200,2940662165,2095,2095,2095,2095,4065
20231030,140100,2932145990,2095,2095,2095,2095,1025
20231030,140000,2929998615,2095,2090,2095,2090,21578
20231030,135900,2884795215,2090,2090,2090,2090,9134
20231030,135800,2865705155,2090,2095,2095,2090,1200
20231030,135700,2863191160,2095,2095,2095,2095,4
20231030,135600,2863182780,2090,2090,2095,2090,570
20231030,135500,2861991415,2090,2095,2095,2090,792
20231030,135400,2860334860,2095,2095,2095,2095,12
20231030,135300,2860309720,2095,2090,2095,2090,249
20231030,135200,2859789255,2090,2095,2095,2090,543
20231030,135100,2858654380,2090,2090,2090,2090,152
20231030,135000,2858336700,2090,2090,2090,2090,247
20231030,134900,2857820470,2090,2090,2090,2090,51
20231030,134800,2857713880,2090,2090,2090,2090,1742
20231030,134700,2854073100,2090,2090,2090,2090,807
20231030,134600,2852386470,2095,2090,2095,2090,1192
20231030,134500,2849895090,2095,2090,2095,2090,893
20231030,134400,2848028645,2095,2095,2095,2095,193
20231030,134300,2847624310,2095,2095,2095,2090,743
20231030,134200,2846071410,2095,2090,2095,2090,5015
20231030,134100,2835590045,2090,2090,2090,2090,2710
20231030,134000,2829926145,2085,2085,2090,2085,2603
20231030,133900,2824498455,2085,2090,2090,2085,2592
20231030,133800,2819082175,2090,2090,2090,2090,0
20231030,133700,2819082175,2090,2090,2095,2085,1677
20231030,133600,2815578720,2095,2090,2095,2090,4379
20231030,133500,2806426540,2095,2090,2095,2090,2990
20231030,133400,2800176975,2090,2090,2090,2085,26050
20231030,133300,2745764605,2095,2095,2095,2095,749
20231030,133200,2744195450,2095,2095,2100,2095,17363
20231030,133100,2707819940,2095,2095,2095,2095,1356
20231030,133000,2704979120,2090,2095,2095,2090,640
20231030,132900,2703638335,2095,2095,2095,2095,1
20231030,132800,2703636240,2095,2095,2095,2095,3511
20231030,132700,2696280695,2095,2095,2095,2095,2
20231030,132600,2696276505,2095,2095,2095,2095,4682
20231030,132500,2686467715,2095,2090,2095,2090,193
20231030,132400,2686064330,2090,2090,2090,2090,1279
20231030,132300,2683391220,2095,2095,2095,2095,8124
20231030,132200,2666371440,2095,2095,2095,2095,724
20231030,132100,2664854660,2095,2095,2095,2095,7748
20231030,132000,2648622600,2090,2090,2095,2090,120
20231030,131900,2648371665,2095,2090,2095,2090,62
20231030,131800,2648242025,2095,2095,2095,2095,12
20231030,131700,2648216885,2095,2090,2095,2090,4
20231030,131600,2648208510,2095,2095,2095,2090,317
20231030,131500,2647545945,2095,2095,2095,2095,3342
20231030,131400,2640544455,2100,2100,2100,2100,98
20231030,131300,2640338655,2100,2095,2100,2095,563
20231030,131200,2639159100,2100,2100,2100,2100,0
20231030,131100,2639159100,2100,2095,2100,2095,1314
20231030,131000,2636406255,2095,2095,2100,2095,5961
20231030,130900,2623917255,2100,2095,2100,2095,1127
20231030,130800,2621553650,2100,2100,2100,2100,98
20231030,130700,2621347850,2100,2100,2100,2100,385
20231030,130600,2620539350,2100,2100,2100,2095,1103
20231030,130500,2618226050,2100,2100,2100,2100,816
20231030,130400,2616512450,2100,2095,2100,2095,1565
20231030,130300,2613230715,2105,2105,2105,2095,13681
20231030,130200,2584494415,2110,2105,2110,2100,719
20231030,130100,2582980930,2105,2100,2105,2100,1085
20231030,130000,2580697315,2105,2105,2110,2100,1478
20231030,125900,2577586030,2105,2105,2105,2105,1254
20231030,125800,2574946360,2105,2105,2110,2100,9506
20231030,125700,2554936210,2105,2100,2105,2100,4314
20231030,125600,2545856695,2105,2105,2105,2100,7215
20231030,125500,2530683285,2105,2100,2105,2100,6359
20231030,125400,2517298895,2100,2095,2100,2095,16534
20231030,125300,2482579250,2095,2095,2095,2095,13097
20231030,125200,2455141035,2095,2095,2095,2095,0
20231030,125100,2455141035,2095,2095,2095,2095,0
20231030,125000,2455141035,2095,2090,2095,2090,1972
20231030,124900,2451019545,2090,2095,2095,2090,1008
20231030,124800,2448912815,2095,2095,2095,2095,103
20231030,124700,2448697030,2095,2090,2095,2090,60
20231030,124600,2448571380,2090,2090,2090,2090,472
20231030,124500,2447584900,2090,2090,2090,2090,93
20231030,124400,2447390530,2090,2090,2090,2090,1875
20231030,124300,2443471780,2090,2090,2090,2090,722
20231030,124200,2441962800,2090,2090,2090,2090,295
20231030,124100,2441346250,2095,2095,2095,2090,160
20231030,124000,2441011055,2095,2095,2095,2095,1
20231030,123900,2441008960,2095,2090,2095,2090,186
20231030,123800,2440619540,2090,2090,2090,2090,0
20231030,123700,2440619540,2090,2090,2090,2090,30
20231030,123600,2440556840,2085,2090,2090,2085,4474
20231030,123500,2431223910,2090,2090,2090,2090,2256
20231030,123400,2426508870,2090,2095,2095,2090,622
20231030,123300,2425208180,2095,2095,2095,2090,644
20231030,123200,2423859475,2095,2095,2095,2095,290
20231030,123100,2423251925,2095,2095,2095,2095,1283
20231030,123000,2420564040,2095,2095,2095,2095,266
20231030,122900,2420006770,2095,2095,2095,2095,184
20231030,122800,2419621290,2095,2090,2095,2090,8057
20231030,122700,2402782155,2085,2085,2085,2085,500
20231030,122600,2401739655,2090,2090,2090,2090,344
20231030,122500,2401020695,2090,2090,2090,2090,291
20231030,122400,2400412505,2090,2090,2090,2090,191
20231030,122300,2400013315,2090,2085,2090,2085,1530
20231030,122200,2396822305,2085,2080,2085,2080,468
20231030,122100,2395847050,2085,2085,2085,2085,0
20231030,122000,2395847050,2085,2085,2085,2085,332
20231030,121900,2395154830,2085,2085,2085,2085,1881
20231030,121800,2391232945,2090,2080,2090,2080,4233
20231030,121700,2382405290,2085,2085,2085,2085,250
20231030,121600,2381884040,2085,2085,2085,2085,138
20231030,121500,2381596310,2085,2085,2085,2085,146
20231030,121400,2381291900,2080,2085,2085,2080,1010
20231030,121300,2379191050,2085,2085,2085,2085,180
20231030,121200,2378815750,2085,2085,2085,2085,581
20231030,121100,2377604365,2085,2080,2085,2080,902
20231030,121000,2375728195,2080,2080,2080,2080,1490
20231030,120900,2372628995,2075,2075,2075,2075,500
20231030,120800,2371591495,2080,2080,2080,2080,1109
20231030,120700,2369284775,2080,2075,2080,2075,1413
20231030,120600,2366351840,2075,2080,2080,2075,228
20231030,120500,2365878440,2080,2080,2080,2080,6375
20231030,120400,2352618440,2085,2080,2085,2080,683
20231030,120300,2351196885,2080,2085,2085,2080,850
20231030,120200,2349425585,2080,2085,2090,2080,2075
20231030,120100,2345102020,2085,2090,2090,2085,1589
20231030,120000,2341784580,2095,2090,2095,2090,10585
20231030,115900,2319661240,2085,2085,2085,2085,1235
20231030,115800,2317086265,2090,2085,2090,2085,643
20231030,115700,2315744915,2085,2090,2090,2085,447
20231030,115600,2314810690,2090,2090,2090,2090,303
20231030,115500,2314177420,2090,2085,2090,2085,591
20231030,115400,2312942235,2090,2085,2090,2085,53
20231030,115300,2312831715,2085,2090,2090,2085,13
20231030,115200,2312804560,2085,2085,2085,2085,150
20231030,115100,2312491810,2085,2085,2085,2085,202
20231030,115000,2312070640,2085,2085,2085,2085,10
20231030,114900,2312049790,2085,2085,2085,2085,417
20231030,114800,2311180345,2085,2085,2085,2085,2062
20231030,114700,2306881075,2085,2085,2085,2085,2441
20231030,114600,2301791590,2085,2085,2085,2085,2081
20231030,114500,2297452705,2090,2090,2090,2090,500
20231030,114400,2296407705,2090,2090,2090,2090,1600
20231030,114300,2293063705,2090,2090,2090,2090,200
20231030,114200,2292645705,2090,2090,2095,2090,1903
20231030,114100,2288668185,2095,2095,2095,2095,1413
20231030,114000,2285707950,2095,2095,2095,2095,536
20231030,113900,2284585030,2095,2090,2095,2090,4959
20231030,113800,2274195970,2090,2090,2090,2090,304
20231030,113700,2273560610,2090,2090,2090,2090,431
20231030,113600,2272659820,2090,2090,2090,2090,2008
20231030,113500,2268463100,2095,2095,2095,2090,454
20231030,113400,2267511975,2095,2090,2095,2090,1458
20231030,113300,2264461150,2090,2090,2090,2090,3093
20231030,113200,2257996780,2095,2095,2095,2095,0
20231030,113100,2257996780,2095,2095,2095,2095,40
20231030,113000,2257912980,2090,2095,2095,2090,190
20231030,112900,2257514970,2095,2095,2095,2095,4
20231030,112800,2257506590,2090,2090,2090,2090,15
20231030,112700,2257475240,2090,2095,2095,2090,153
20231030,112600,2257155455,2095,2095,2100,2095,984
20231030,112500,2255093965,2095,2100,2100,2095,873
20231030,112400,2253262530,2095,2095,2095,2090,4711
20231030,112300,2243401485,2090,2095,2095,2090,1111
20231030,112200,2241074800,2090,2090,2090,2090,90
20231030,112100,2240886700,2090,2090,2090,2090,3669
20231030,112000,2233218490,2090,2095,2095,2090,2001
20231030,111900,2229036395,2095,2090,2095,2090,138
20231030,111800,2228747535,2090,2095,2095,2090,2661
20231030,111700,2223172790,2095,2095,2095,2095,10
20231030,111600,2223151840,2100,2095,2100,2095,109
20231030,111500,2222923475,2100,2095,2100,2095,14
20231030,111400,2222894135,2100,2100,2100,2100,6
20231030,111300,2222881535,2095,2105,2105,2095,39
20231030,111200,2222799755,2100,2105,2105,2100,1079
20231030,111100,2220533820,2105,2100,2105,2100,552
20231030,111000,2219374600,2105,2105,2105,2100,254
20231030,110900,2218841170,2100,2100,2105,2100,9424
20231030,110800,2199020185,2105,2105,2105,2105,78
20231030,110700,2198855995,2105,2105,2105,2105,56
20231030,110600,2198738115,2100,2100,2100,2100,655
20231030,110500,2197362615,2100,2100,2100,2100,1905
20231030,110400,2193362115,2100,2100,2100,2100,1166
20231030,110300,2190913515,2100,2100,2105,2100,2010
20231030,110200,2186686970,2100,2105,2110,2100,1571
20231030,110100,2183385245,2105,2105,2105,2105,269
20231030,110000,2182819000,2105,2105,2105,2105,837
20231030,105900,2181057115,2100,2110,2110,2100,4532
20231030,105800,2171512630,2110,2105,2110,2105,4398
20231030,105700,2162236405,2105,2100,2105,2100,24189
20231030,105600,2111332045,2100,2105,2105,2100,215
20231030,105500,2110880490,2105,2100,2105,2100,1532
20231030,105400,2107660640,2100,2100,2105,2100,1762
20231030,105300,2103960430,2100,2100,2100,2100,4810
20231030,105200,2093859430,2095,2105,2105,2095,1776
20231030,105100,2090129810,2100,2095,2100,2095,16258
20231030,105000,2055988025,2095,2095,2100,2095,74
20231030,104900,2055832885,2095,2095,2095,2095,2742
20231030,104800,2050088395,2095,2095,2095,2095,2603
20231030,104700,2044635110,2095,2100,2100,2095,12764
20231030,104600,2017894520,2100,2095,2100,2095,1055
20231030,104500,2015680025,2095,2095,2100,2095,3814
20231030,104400,2007689645,2100,2085,2100,2080,14988
20231030,104300,1976353745,2080,2085,2085,2080,1000
20231030,104200,1974273095,2085,2085,2085,2085,3
20231030,104100,1974266840,2085,2090,2095,2085,2980
20231030,104000,1968041240,2095,2085,2095,2085,2073
20231030,103900,1963701175,2085,2085,2085,2085,922
20231030,103800,1961778805,2085,2085,2085,2085,2017
20231030,103700,1957573360,2085,2085,2090,2085,87
20231030,103600,1957391905,2090,2090,2090,2085,8864
20231030,103500,1938867330,2090,2090,2090,2090,252
20231030,103400,1938340650,2090,2095,2095,2090,595
20231030,103300,1937097040,2090,2090,2090,2090,136
20231030,103200,1936812800,2090,2095,2095,2090,2719
20231030,103100,1931130070,2090,2090,2090,2085,4837
20231030,103000,1921020770,2090,2085,2090,2080,1287
20231030,102900,1918332815,2085,2085,2085,2080,10684
20231030,102800,1896059500,2085,2075,2085,2075,1265
20231030,102700,1893427290,2080,2080,2080,2080,439
20231030,102600,1892514170,2080,2080,2080,2080,806
20231030,102500,1890837690,2080,2080,2080,2080,142
20231030,102400,1890542330,2075,2085,2085,2075,5548
20231030,102300,1879002935,2085,2085,2085,2085,12
20231030,102200,1878977915,2085,2080,2085,2080,561
20231030,102100,1877811005,2080,2085,2085,2080,5362
20231030,102000,1866656260,2080,2080,2085,2080,2402
20231030,101900,1861660040,2080,2080,2080,2080,4368
20231030,101800,1852574600,2080,2080,2080,2080,941
20231030,101700,1850617320,2080,2075,2080,2075,2336
20231030,101600,1845758590,2080,2075,2080,2075,426
20231030,101500,1844873515,2075,2075,2080,2075,2237
20231030,101400,1840231725,2075,2080,2080,2075,1605
20231030,101300,1836893330,2075,2075,2080,2075,1207
20231030,101200,1834388800,2075,2080,2080,2075,61
20231030,101100,1834262005,2075,2080,2080,2075,1340
20231030,101000,1831474810,2085,2080,2085,2080,2168
20231030,100900,1826965365,2080,2080,2080,2075,3957
20231030,100800,1818746895,2075,2080,2080,2075,1457
20231030,100700,1815716390,2085,2085,2085,2080,2373
20231030,100600,1810776685,2085,2080,2085,2080,6261
20231030,100500,1797736010,2080,2075,2080,2075,1992
20231030,100400,1793594150,2080,2080,2080,2080,3555
20231030,100300,1786199750,2080,2080,2080,2080,3300
20231030,100200,1779335750,2080,2085,2085,2080,131
20231030,100100,1779062770,2085,2085,2085,2080,2327
20231030,100000,1774215975,2085,2085,2085,2085,3231
20231030,095900,1767479340,2085,2085,2085,2085,2784
20231030,095800,1761674700,2085,2090,2090,2085,10010
20231030,095700,1740768300,2090,2085,2090,2085,280
20231030,095600,1740184200,2085,2090,2090,2085,1208
20231030,095500,1737659495,2085,2085,2090,2085,563
20231030,095400,1736485500,2085,2090,2090,2085,621
20231030,095300,1735187905,2090,2095,2095,2090,1045
20231030,095200,1733003820,2095,2090,2095,2090,7826
20231030,095100,1716646795,2090,2085,2090,2085,1572
20231030,095000,1713369115,2085,2085,2085,2085,343
20231030,094900,1712653960,2085,2085,2085,2080,2043
20231030,094800,1708394420,2085,2080,2085,2080,9193
20231030,094700,1689272375,2075,2080,2080,2075,759
20231030,094600,1687694660,2075,2080,2080,2075,4505
20231030,094500,1678324760,2080,2085,2085,2080,540
20231030,094400,1677200575,2085,2080,2085,2080,3404
20231030,094300,1670120185,2080,2080,2080,2075,1365
20231030,094200,1667281270,2080,2080,2080,2080,1936
20231030,094100,1663254390,2080,2080,2080,2075,4146
20231030,094000,1654640810,2075,2075,2075,2075,965
20231030,093900,1652638435,2075,2080,2080,2075,2578
20231030,093800,1647282385,2075,2075,2075,2075,3860
20231030,093700,1639272885,2075,2075,2080,2075,11396
20231030,093600,1615624640,2075,2080,2080,2075,645
20231030,093500,1614284960,2085,2085,2085,2080,3763
20231030,093400,1606457820,2085,2080,2085,2080,952
20231030,093300,1604477510,2085,2085,2085,2080,19151
20231030,093200,1564550045,2080,2085,2085,2080,2477
20231030,093100,1559393005,2085,2075,2085,2075,10371
20231030,093000,1537820860,2075,2070,2080,2070,10558
20231030,092900,1515937665,2070,2075,2075,2070,248
20231030,092800,1515423115,2075,2070,2075,2070,1760
20231030,092700,1511778650,2070,2065,2070,2065,1638
20231030,092600,1508396175,2065,2075,2075,2065,20189
20231030,092500,1466635790,2075,2070,2080,2070,16134
20231030,092400,1433108270,2075,2080,2080,2075,3978
20231030,092300,1424849510,2080,2075,2080,2075,2207
20231030,092200,1420269550,2075,2075,2075,2070,2658
20231030,092100,1414765015,2075,2070,2075,2070,571
20231030,092000,1413582700,2070,2070,2070,2065,4010
20231030,091900,1405285290,2070,2070,2075,2065,5511
20231030,091800,1393877485,2070,2065,2075,2055,5270
20231030,091700,1382980850,2065,2060,2065,2055,2734
20231030,091600,1377353280,2060,2055,2060,2050,4723
20231030,091500,1367662465,2055,2055,2055,2050,2491
20231030,091400,1362545785,2055,2055,2055,2050,4849
20231030,091300,1352597750,2055,2050,2055,2050,5530
20231030,091200,1341260880,2045,2045,2050,2045,9507
20231030,091100,1321815630,2045,2050,2055,2045,32185
20231030,091000,1255883065,2055,2060,2060,2050,4798
20231030,090900,1246032565,2055,2060,2060,2050,2868
20231030,090800,1240138970,2055,2065,2070,2050,36404
20231030,090700,1165248405,2060,2065,2065,2055,6573
20231030,090600,1151726340,2055,2060,2060,2055,8870
20231030,090500,1133474845,2060,2060,2065,2055,10736
20231030,090400,1111354960,2060,2070,2075,2050,29794
20231030,090300,1049917235,2070,2085,2090,2070,21960
20231030,090200,1004376160,2085,2090,2090,2080,24640
20231030,090100,953034700,2090,2085,2105,2075,110228
20231030,090000,723136580,2075,2030,2085,2030,354742