KissMeData/213500/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203600,498456140,9950,9950,9950,9950,4694
20231030,203500,498456140,9950,9950,9950,9950,0
20231030,203400,498456140,9950,9950,9950,9950,0
20231030,203300,498456140,9950,9950,9950,9950,0
20231030,203200,498456140,9950,9950,9950,9950,0
20231030,203100,498456140,9950,9950,9950,9950,0
20231030,203000,498456140,9950,9950,9950,9950,0
20231030,202900,498456140,9950,9950,9950,9950,0
20231030,202800,498456140,9950,9950,9950,9950,0
20231030,202700,498456140,9950,9950,9950,9950,0
20231030,202600,498456140,9950,9950,9950,9950,0
20231030,202500,498456140,9950,9950,9950,9950,0
20231030,202400,498456140,9950,9950,9950,9950,0
20231030,202300,498456140,9950,9950,9950,9950,0
20231030,202200,498456140,9950,9950,9950,9950,0
20231030,202100,498456140,9950,9950,9950,9950,0
20231030,202000,498456140,9950,9950,9950,9950,0
20231030,201900,498456140,9950,9950,9950,9950,0
20231030,201800,498456140,9950,9950,9950,9950,0
20231030,201700,498456140,9950,9950,9950,9950,0
20231030,201600,498456140,9950,9950,9950,9950,0
20231030,201500,498456140,9950,9950,9950,9950,0
20231030,201400,498456140,9950,9950,9950,9950,0
20231030,201300,498456140,9950,9950,9950,9950,0
20231030,201200,498456140,9950,9950,9950,9950,0
20231030,201100,498456140,9950,9950,9950,9950,0
20231030,201000,498456140,9950,9950,9950,9950,0
20231030,200900,498456140,9950,9950,9950,9950,0
20231030,200800,498456140,9950,9950,9950,9950,0
20231030,200700,498456140,9950,9950,9950,9950,0
20231030,200600,498456140,9950,9950,9950,9950,4694
20231030,200500,498456140,9950,9950,9950,9950,0
20231030,200400,498456140,9950,9950,9950,9950,0
20231030,200300,498456140,9950,9950,9950,9950,0
20231030,200200,498456140,9950,9950,9950,9950,0
20231030,200100,498456140,9950,9950,9950,9950,0
20231030,200000,498456140,9950,9950,9950,9950,0
20231030,195900,498456140,9950,9950,9950,9950,0
20231030,195800,498456140,9950,9950,9950,9950,0
20231030,195700,498456140,9950,9950,9950,9950,0
20231030,195600,498456140,9950,9950,9950,9950,0
20231030,195500,498456140,9950,9950,9950,9950,0
20231030,195400,498456140,9950,9950,9950,9950,0
20231030,195300,498456140,9950,9950,9950,9950,0
20231030,195200,498456140,9950,9950,9950,9950,0
20231030,195100,498456140,9950,9950,9950,9950,0
20231030,195000,498456140,9950,9950,9950,9950,0
20231030,194900,498456140,9950,9950,9950,9950,0
20231030,194800,498456140,9950,9950,9950,9950,0
20231030,194700,498456140,9950,9950,9950,9950,0
20231030,194600,498456140,9950,9950,9950,9950,0
20231030,194500,498456140,9950,9950,9950,9950,0
20231030,194400,498456140,9950,9950,9950,9950,0
20231030,194300,498456140,9950,9950,9950,9950,0
20231030,194200,498456140,9950,9950,9950,9950,0
20231030,194100,498456140,9950,9950,9950,9950,0
20231030,194000,498456140,9950,9950,9950,9950,0
20231030,193900,498456140,9950,9950,9950,9950,0
20231030,193800,498456140,9950,9950,9950,9950,0
20231030,193700,498456140,9950,9950,9950,9950,0
20231030,193600,498456140,9950,9950,9950,9950,4694
20231030,193500,498456140,9950,9950,9950,9950,0
20231030,193400,498456140,9950,9950,9950,9950,0
20231030,193300,498456140,9950,9950,9950,9950,0
20231030,193200,498456140,9950,9950,9950,9950,0
20231030,193100,498456140,9950,9950,9950,9950,0
20231030,193000,498456140,9950,9950,9950,9950,0
20231030,192900,498456140,9950,9950,9950,9950,0
20231030,192800,498456140,9950,9950,9950,9950,0
20231030,192700,498456140,9950,9950,9950,9950,0
20231030,192600,498456140,9950,9950,9950,9950,0
20231030,192500,498456140,9950,9950,9950,9950,0
20231030,192400,498456140,9950,9950,9950,9950,0
20231030,192300,498456140,9950,9950,9950,9950,0
20231030,192200,498456140,9950,9950,9950,9950,0
20231030,192100,498456140,9950,9950,9950,9950,0
20231030,192000,498456140,9950,9950,9950,9950,0
20231030,191900,498456140,9950,9950,9950,9950,0
20231030,191800,498456140,9950,9950,9950,9950,0
20231030,191700,498456140,9950,9950,9950,9950,0
20231030,191600,498456140,9950,9950,9950,9950,0
20231030,191500,498456140,9950,9950,9950,9950,0
20231030,191400,498456140,9950,9950,9950,9950,0
20231030,191300,498456140,9950,9950,9950,9950,0
20231030,191200,498456140,9950,9950,9950,9950,0
20231030,191100,498456140,9950,9950,9950,9950,0
20231030,191000,498456140,9950,9950,9950,9950,0
20231030,190900,498456140,9950,9950,9950,9950,0
20231030,190800,498456140,9950,9950,9950,9950,0
20231030,190700,498456140,9950,9950,9950,9950,0
20231030,190600,498456140,9950,9950,9950,9950,4694
20231030,190500,498456140,9950,9950,9950,9950,0
20231030,190400,498456140,9950,9950,9950,9950,0
20231030,190300,498456140,9950,9950,9950,9950,0
20231030,190200,498456140,9950,9950,9950,9950,0
20231030,190100,498456140,9950,9950,9950,9950,0
20231030,190000,498456140,9950,9950,9950,9950,0
20231030,185900,498456140,9950,9950,9950,9950,0
20231030,185800,498456140,9950,9950,9950,9950,0
20231030,185700,498456140,9950,9950,9950,9950,0
20231030,185600,498456140,9950,9950,9950,9950,0
20231030,185500,498456140,9950,9950,9950,9950,0
20231030,185400,498456140,9950,9950,9950,9950,0
20231030,185300,498456140,9950,9950,9950,9950,0
20231030,185200,498456140,9950,9950,9950,9950,0
20231030,185100,498456140,9950,9950,9950,9950,0
20231030,185000,498456140,9950,9950,9950,9950,0
20231030,184900,498456140,9950,9950,9950,9950,0
20231030,184800,498456140,9950,9950,9950,9950,0
20231030,184700,498456140,9950,9950,9950,9950,0
20231030,184600,498456140,9950,9950,9950,9950,0
20231030,184500,498456140,9950,9950,9950,9950,0
20231030,184400,498456140,9950,9950,9950,9950,0
20231030,184300,498456140,9950,9950,9950,9950,0
20231030,184200,498456140,9950,9950,9950,9950,0
20231030,184100,498456140,9950,9950,9950,9950,0
20231030,184000,498456140,9950,9950,9950,9950,0
20231030,183900,498456140,9950,9950,9950,9950,0
20231030,183800,498456140,9950,9950,9950,9950,0
20231030,183700,498456140,9950,9950,9950,9950,0
20231030,183600,498456140,9950,9950,9950,9950,4694
20231030,183500,498456140,9950,9950,9950,9950,0
20231030,183400,498456140,9950,9950,9950,9950,0
20231030,183300,498456140,9950,9950,9950,9950,0
20231030,183200,498456140,9950,9950,9950,9950,0
20231030,183100,498456140,9950,9950,9950,9950,0
20231030,183000,498456140,9950,9950,9950,9950,0
20231030,182900,498456140,9950,9950,9950,9950,0
20231030,182800,498456140,9950,9950,9950,9950,0
20231030,182700,498456140,9950,9950,9950,9950,0
20231030,182600,498456140,9950,9950,9950,9950,0
20231030,182500,498456140,9950,9950,9950,9950,0
20231030,182400,498456140,9950,9950,9950,9950,0
20231030,182300,498456140,9950,9950,9950,9950,0
20231030,182200,498456140,9950,9950,9950,9950,0
20231030,182100,498456140,9950,9950,9950,9950,0
20231030,182000,498456140,9950,9950,9950,9950,0
20231030,181900,498456140,9950,9950,9950,9950,0
20231030,181800,498456140,9950,9950,9950,9950,0
20231030,181700,498456140,9950,9950,9950,9950,0
20231030,181600,498456140,9950,9950,9950,9950,0
20231030,181500,498456140,9950,9950,9950,9950,0
20231030,181400,498456140,9950,9950,9950,9950,0
20231030,181300,498456140,9950,9950,9950,9950,0
20231030,181200,498456140,9950,9950,9950,9950,0
20231030,181100,498456140,9950,9950,9950,9950,0
20231030,181000,498456140,9950,9950,9950,9950,0
20231030,180900,498456140,9950,9950,9950,9950,0
20231030,180800,498456140,9950,9950,9950,9950,0
20231030,180700,498456140,9950,9950,9950,9950,0
20231030,180600,498456140,9950,9950,9950,9950,4694
20231030,180500,498456140,9950,9950,9950,9950,0
20231030,180400,498456140,9950,9950,9950,9950,0
20231030,180300,498456140,9950,9950,9950,9950,0
20231030,180200,498456140,9950,9950,9950,9950,0
20231030,180100,498456140,9950,9950,9950,9950,0
20231030,180000,498456140,9950,9950,9950,9950,0
20231030,175900,498456140,9950,9950,9950,9950,0
20231030,175800,498456140,9950,9950,9950,9950,0
20231030,175700,498456140,9950,9950,9950,9950,0
20231030,175600,498456140,9950,9950,9950,9950,0
20231030,175500,498456140,9950,9950,9950,9950,0
20231030,175400,498456140,9950,9950,9950,9950,0
20231030,175300,498456140,9950,9950,9950,9950,0
20231030,175200,498456140,9950,9950,9950,9950,0
20231030,175100,498456140,9950,9950,9950,9950,0
20231030,175000,498456140,9950,9950,9950,9950,0
20231030,174900,498456140,9950,9950,9950,9950,0
20231030,174800,498456140,9950,9950,9950,9950,0
20231030,174700,498456140,9950,9950,9950,9950,0
20231030,174600,498456140,9950,9950,9950,9950,0
20231030,174500,498456140,9950,9950,9950,9950,0
20231030,174400,498456140,9950,9950,9950,9950,0
20231030,174300,498456140,9950,9950,9950,9950,0
20231030,174200,498456140,9950,9950,9950,9950,0
20231030,174100,498456140,9950,9950,9950,9950,0
20231030,174000,498456140,9950,9950,9950,9950,0
20231030,173900,498456140,9950,9950,9950,9950,0
20231030,173800,498456140,9950,9950,9950,9950,0
20231030,173700,498456140,9950,9950,9950,9950,0
20231030,173600,498456140,9950,9950,9950,9950,4694
20231030,173500,498456140,9950,9950,9950,9950,0
20231030,173400,498456140,9950,9950,9950,9950,0
20231030,173300,498456140,9950,9950,9950,9950,0
20231030,173200,498456140,9950,9950,9950,9950,0
20231030,173100,498456140,9950,9950,9950,9950,0
20231030,173000,498456140,9950,9950,9950,9950,0
20231030,172900,498456140,9950,9950,9950,9950,0
20231030,172800,498456140,9950,9950,9950,9950,0
20231030,172700,498456140,9950,9950,9950,9950,0
20231030,172600,498456140,9950,9950,9950,9950,0
20231030,172500,498456140,9950,9950,9950,9950,0
20231030,172400,498456140,9950,9950,9950,9950,0
20231030,172300,498456140,9950,9950,9950,9950,0
20231030,172200,498456140,9950,9950,9950,9950,0
20231030,172100,498456140,9950,9950,9950,9950,0
20231030,172000,498456140,9950,9950,9950,9950,0
20231030,171900,498456140,9950,9950,9950,9950,0
20231030,171800,498456140,9950,9950,9950,9950,0
20231030,171700,498456140,9950,9950,9950,9950,0
20231030,171600,498456140,9950,9950,9950,9950,0
20231030,171500,498456140,9950,9950,9950,9950,0
20231030,171400,498456140,9950,9950,9950,9950,0
20231030,171300,498456140,9950,9950,9950,9950,0
20231030,171200,498456140,9950,9950,9950,9950,0
20231030,171100,498456140,9950,9950,9950,9950,0
20231030,171000,498456140,9950,9950,9950,9950,0
20231030,170900,498456140,9950,9950,9950,9950,0
20231030,170800,498456140,9950,9950,9950,9950,0
20231030,170700,498456140,9950,9950,9950,9950,0
20231030,170600,498456140,9950,9950,9950,9950,4694
20231030,170500,498456140,9950,9950,9950,9950,0
20231030,170400,498456140,9950,9950,9950,9950,0
20231030,170300,498456140,9950,9950,9950,9950,0
20231030,170200,498456140,9950,9950,9950,9950,0
20231030,170100,498456140,9950,9950,9950,9950,0
20231030,170000,498456140,9950,9950,9950,9950,0
20231030,165900,498456140,9950,9950,9950,9950,0
20231030,165800,498456140,9950,9950,9950,9950,0
20231030,165700,498456140,9950,9950,9950,9950,0
20231030,165600,498456140,9950,9950,9950,9950,0
20231030,165500,498456140,9950,9950,9950,9950,0
20231030,165400,498456140,9950,9950,9950,9950,0
20231030,165300,498456140,9950,9950,9950,9950,0
20231030,165200,498456140,9950,9950,9950,9950,0
20231030,165100,498456140,9950,9950,9950,9950,0
20231030,165000,498456140,9950,9950,9950,9950,0
20231030,164900,498456140,9950,9950,9950,9950,0
20231030,164800,498456140,9950,9950,9950,9950,0
20231030,164700,498456140,9950,9950,9950,9950,0
20231030,164600,498456140,9950,9950,9950,9950,0
20231030,164500,498456140,9950,9950,9950,9950,0
20231030,164400,498456140,9950,9950,9950,9950,0
20231030,164300,498456140,9950,9950,9950,9950,0
20231030,164200,498456140,9950,9950,9950,9950,0
20231030,164100,498456140,9950,9950,9950,9950,0
20231030,164000,498456140,9950,9950,9950,9950,0
20231030,163900,498456140,9950,9950,9950,9950,0
20231030,163800,498456140,9950,9950,9950,9950,0
20231030,163700,498456140,9950,9950,9950,9950,0
20231030,163600,498456140,9950,9950,9950,9950,4694
20231030,163500,498456140,9950,9950,9950,9950,0
20231030,163400,498456140,9950,9950,9950,9950,0
20231030,163300,498456140,9950,9950,9950,9950,0
20231030,163200,498456140,9950,9950,9950,9950,0
20231030,163100,498456140,9950,9950,9950,9950,0
20231030,163000,498456140,9950,9950,9950,9950,0
20231030,162900,498456140,9950,9950,9950,9950,0
20231030,162800,498456140,9950,9950,9950,9950,0
20231030,162700,498456140,9950,9950,9950,9950,0
20231030,162600,498456140,9950,9950,9950,9950,0
20231030,162500,498456140,9950,9950,9950,9950,0
20231030,162400,498456140,9950,9950,9950,9950,0
20231030,162300,498456140,9950,9950,9950,9950,0
20231030,162200,498456140,9950,9950,9950,9950,0
20231030,162100,498456140,9950,9950,9950,9950,0
20231030,162000,498456140,9950,9950,9950,9950,0
20231030,161900,498456140,9950,9950,9950,9950,0
20231030,161800,498456140,9950,9950,9950,9950,0
20231030,161700,498456140,9950,9950,9950,9950,0
20231030,161600,498456140,9950,9950,9950,9950,0
20231030,161500,498456140,9950,9950,9950,9950,0
20231030,161400,498456140,9950,9950,9950,9950,0
20231030,161300,498456140,9950,9950,9950,9950,0
20231030,161200,498456140,9950,9950,9950,9950,0
20231030,161100,498456140,9950,9950,9950,9950,0
20231030,161000,498456140,9950,9950,9950,9950,0
20231030,160900,498456140,9950,9950,9950,9950,0
20231030,160800,498456140,9950,9950,9950,9950,0
20231030,160700,498456140,9950,9950,9950,9950,0
20231030,160600,498456140,9950,9950,9950,9950,4694
20231030,160500,498456140,9950,9950,9950,9950,0
20231030,160400,498456140,9950,9950,9950,9950,0
20231030,160300,498456140,9950,9950,9950,9950,0
20231030,160200,498456140,9950,9950,9950,9950,0
20231030,160100,498456140,9950,9950,9950,9950,0
20231030,160000,498456140,9950,9950,9950,9950,0
20231030,155900,498456140,9950,9950,9950,9950,0
20231030,155800,498456140,9950,9950,9950,9950,0
20231030,155700,498456140,9950,9950,9950,9950,0
20231030,155600,498456140,9950,9950,9950,9950,0
20231030,155500,498456140,9950,9950,9950,9950,0
20231030,155400,498456140,9950,9950,9950,9950,0
20231030,155300,498456140,9950,9950,9950,9950,0
20231030,155200,498456140,9950,9950,9950,9950,0
20231030,155100,498456140,9950,9950,9950,9950,0
20231030,155000,498456140,9950,9950,9950,9950,0
20231030,154900,498456140,9950,9950,9950,9950,0
20231030,154800,498456140,9950,9950,9950,9950,0
20231030,154700,498456140,9950,9950,9950,9950,0
20231030,154600,498456140,9950,9950,9950,9950,0
20231030,154500,498456140,9950,9950,9950,9950,0
20231030,154400,498456140,9950,9950,9950,9950,0
20231030,154300,498456140,9950,9950,9950,9950,0
20231030,154200,498456140,9950,9950,9950,9950,0
20231030,154100,498456140,9950,9950,9950,9950,0
20231030,154000,498456140,9950,9950,9950,9950,0
20231030,153900,498456140,9950,9950,9950,9950,0
20231030,153800,498456140,9950,9950,9950,9950,0
20231030,153700,498456140,9950,9950,9950,9950,0
20231030,153600,498456140,9950,9950,9950,9950,4694
20231030,153500,498456140,9950,9950,9950,9950,0
20231030,153400,498456140,9950,9950,9950,9950,0
20231030,153300,498456140,9950,9950,9950,9950,0
20231030,153200,498456140,9950,9950,9950,9950,0
20231030,153100,498456140,9950,9950,9950,9950,0
20231030,153000,498456140,9950,9950,9950,9950,4694
20231030,152900,451750840,9950,9950,9950,9950,0
20231030,152800,451750840,9950,9950,9950,9950,0
20231030,152700,451750840,9950,9950,9950,9950,0
20231030,152600,451750840,9950,9950,9950,9950,0
20231030,152500,451750840,9950,9950,9950,9950,0
20231030,152400,451750840,9950,9950,9950,9950,0
20231030,152300,451750840,9950,9950,9950,9950,0
20231030,152200,451750840,9950,9950,9950,9950,0
20231030,152100,451750840,9950,9950,9950,9950,0
20231030,152000,451750840,9950,9950,9950,9950,0
20231030,151900,451750840,9950,9950,9950,9950,768
20231030,151800,444109240,9940,9950,9950,9900,4255
20231030,151700,401948930,9950,9940,9950,9940,1067
20231030,151600,391340670,9930,9920,9940,9910,470
20231030,151500,386681240,9920,9930,9930,9910,126
20231030,151400,385431690,9910,9940,9940,9910,126
20231030,151300,384181760,9930,9950,9950,9890,8690
20231030,151200,298010990,9950,9950,9950,9950,939
20231030,151100,288667940,9950,9960,9960,9950,105
20231030,151000,287622820,9950,9950,9950,9950,61
20231030,150900,287015870,9960,9970,9970,9960,96
20231030,150800,286059070,9970,9980,9980,9970,38
20231030,150700,285679840,9980,9980,9980,9980,0
20231030,150600,285679840,9980,9970,9980,9970,63
20231030,150500,285051460,9980,9980,9980,9980,38
20231030,150400,284672220,9980,9980,9980,9980,0
20231030,150300,284672220,9980,9980,9980,9980,132
20231030,150200,283354860,9980,9980,9980,9980,0
20231030,150100,283354860,9980,9970,9980,9970,50
20231030,150000,282856340,9970,9970,9970,9970,31
20231030,145900,282547270,9950,9950,9950,9950,0
20231030,145800,282547270,9950,9990,9990,9950,2857
20231030,145700,254087000,9980,9980,9980,9980,0
20231030,145600,254087000,9980,9990,9990,9970,351
20231030,145500,250585090,9990,10000,10000,9990,89
20231030,145400,249695700,10000,10000,10000,10000,0
20231030,145300,249695700,10000,10000,10000,10000,27
20231030,145200,249425700,10000,10000,10000,10000,0
20231030,145100,249425700,10000,9980,10000,9980,391
20231030,145000,245520100,9990,10000,10000,9990,101
20231030,144900,244510630,9990,10000,10000,9990,29
20231030,144800,244220640,9990,9990,9990,9990,1
20231030,144700,244210650,10000,9990,10000,9990,85
20231030,144600,243361490,9990,9990,9990,9990,27
20231030,144500,243091760,9990,9990,9990,9990,0
20231030,144400,243091760,9990,9990,9990,9990,27
20231030,144300,242822030,9990,9990,9990,9990,37
20231030,144200,242452400,9990,10000,10000,9990,49
20231030,144100,241962690,10000,10000,10000,10000,0
20231030,144000,241962690,10000,10000,10000,10000,29
20231030,143900,241672690,10000,10000,10000,10000,26
20231030,143800,241412690,9990,9990,9990,9990,1
20231030,143700,241402700,10000,10000,10000,10000,35
20231030,143600,241052700,9990,10000,10000,9990,20
20231030,143500,240852710,9990,9990,9990,9990,0
20231030,143400,240852710,9990,9990,9990,9990,0
20231030,143300,240852710,9990,9990,9990,9990,27
20231030,143200,240582980,10000,10000,10000,10000,5
20231030,143100,240532980,9990,9990,9990,9990,54
20231030,143000,239993520,10000,10000,10000,10000,22
20231030,142900,239773520,10000,10000,10000,10000,0
20231030,142800,239773520,10000,10000,10000,10000,32
20231030,142700,239453520,9990,9990,9990,9990,0
20231030,142600,239453520,9990,9990,9990,9990,0
20231030,142500,239453520,9990,9990,9990,9990,0
20231030,142400,239453520,9990,9980,9990,9980,126
20231030,142300,238195920,9980,9980,9980,9980,27
20231030,142200,237926460,9970,9970,9970,9970,100
20231030,142100,236929460,9980,9980,9980,9980,35
20231030,142000,236580160,9980,9980,9990,9980,50
20231030,141900,236080870,9990,9980,9990,9970,89
20231030,141800,235193480,9990,9990,9990,9990,26
20231030,141700,234933740,9990,9990,9990,9990,27
20231030,141600,234664010,9990,9990,9990,9990,0
20231030,141500,234664010,9990,9990,9990,9990,27
20231030,141400,234394280,9980,9980,9980,9980,30
20231030,141300,234094880,9990,9980,9990,9970,52
20231030,141200,233576140,9980,9980,9980,9980,0
20231030,141100,233576140,9980,9990,9990,9980,131
20231030,141000,232268450,9980,9980,9980,9980,24
20231030,140900,232028930,9980,9980,9980,9980,1
20231030,140800,232018950,9980,9980,9980,9980,27
20231030,140700,231749490,9980,9980,9980,9980,27
20231030,140600,231480030,9970,9970,9970,9970,1
20231030,140500,231470060,9980,9980,9980,9980,35
20231030,140400,231120760,9970,9980,9980,9970,95
20231030,140300,230173480,9980,9980,9980,9980,1
20231030,140200,230163500,9980,9980,9980,9980,32
20231030,140100,229844140,9980,9990,9990,9980,56
20231030,140000,229285040,9980,9980,9980,9980,2
20231030,135900,229265080,9990,9980,9990,9980,29
20231030,135800,228975380,9980,9980,9980,9980,1
20231030,135700,228965400,9970,9980,9980,9970,16
20231030,135600,228805740,9980,9980,9990,9980,31
20231030,135500,228496080,9990,9980,9990,9980,28
20231030,135400,228216370,9980,9980,9980,9980,37
20231030,135300,227847110,9970,9970,9970,9970,3
20231030,135200,227817200,9980,9970,9980,9970,21
20231030,135100,227607640,9970,9980,9980,9970,29
20231030,135000,227318230,9970,9970,9970,9970,2
20231030,134900,227298290,9970,9970,9980,9970,40
20231030,134800,226899120,9970,9970,9970,9970,2
20231030,134700,226879180,9960,9960,9960,9960,2
20231030,134600,226859260,9960,9960,9970,9960,22
20231030,134500,226639950,9970,9970,9970,9970,29
20231030,134400,226350820,9960,9970,9970,9960,26
20231030,134300,226091610,9960,9960,9960,9960,3
20231030,134200,226061730,9970,9960,9970,9960,32
20231030,134100,225742710,9960,9980,9980,9960,49
20231030,134000,225253940,9970,9970,9970,9970,2
20231030,133900,225234000,9970,9970,9980,9970,130
20231030,133800,223937570,9980,9980,9980,9980,21
20231030,133700,223727990,9970,9970,9970,9970,1
20231030,133600,223718020,9980,9970,9980,9970,30
20231030,133500,223418630,9990,9980,9990,9980,40
20231030,133400,223019290,9970,9970,9970,9970,1
20231030,133300,223009320,9980,9980,9980,9980,31
20231030,133200,222699940,9980,9980,9980,9980,23
20231030,133100,222470400,9980,9980,9980,9980,2
20231030,133000,222450440,9980,9980,9980,9980,54
20231030,132900,221911520,9980,9980,9980,9980,20
20231030,132800,221711920,9970,9970,9970,9970,64
20231030,132700,221073840,9980,9980,9980,9980,32
20231030,132600,220754480,9980,9980,9980,9980,24
20231030,132500,220514960,9980,9980,9980,9980,0
20231030,132400,220514960,9980,9990,9990,9980,123
20231030,132300,219287210,9980,9990,9990,9980,172
20231030,132200,217569180,10000,10000,10000,10000,0
20231030,132100,217569180,10000,10000,10000,10000,63
20231030,132000,216939180,10000,10000,10000,10000,22
20231030,131900,216719180,10000,10000,10000,10000,44
20231030,131800,216279180,9990,9990,9990,9990,60
20231030,131700,215679780,9990,10000,10000,9990,49
20231030,131600,215190050,10000,10000,10000,10000,29
20231030,131500,214900050,10000,10000,10000,10000,0
20231030,131400,214900050,10000,10000,10000,10000,25
20231030,131300,214650050,10000,10000,10000,10000,28
20231030,131200,214370050,10000,10000,10000,10000,0
20231030,131100,214370050,10000,10000,10000,10000,27
20231030,131000,214100050,10000,10000,10000,10000,28
20231030,130900,213820050,9990,9990,9990,9990,0
20231030,130800,213820050,9990,9990,9990,9990,55
20231030,130700,213270600,10000,10000,10000,10000,27
20231030,130600,213000600,10000,10000,10000,10000,0
20231030,130500,213000600,10000,10000,10000,10000,40
20231030,130400,212600600,10000,10000,10000,10000,28
20231030,130300,212320600,10000,10000,10000,10000,26
20231030,130200,212060600,10000,10000,10000,10000,21
20231030,130100,211850600,10000,10000,10000,10000,50
20231030,130000,211350600,10000,10000,10000,10000,19
20231030,125900,211160600,9980,9980,9980,9980,0
20231030,125800,211160600,9980,9980,9980,9980,10
20231030,125700,211060800,10000,9990,10000,9990,26
20231030,125600,210801010,9990,9990,9990,9990,0
20231030,125500,210801010,9990,9990,9990,9990,29
20231030,125400,210511300,9990,9990,9990,9990,25
20231030,125300,210261550,9990,9990,9990,9990,114
20231030,125200,209122690,9990,9990,9990,9990,27
20231030,125100,208852960,9990,9990,9990,9990,29
20231030,125000,208563250,9990,9990,9990,9990,0
20231030,124900,208563250,9990,9990,9990,9990,31
20231030,124800,208253560,9980,9980,9980,9980,0
20231030,124700,208253560,9980,9990,9990,9980,54
20231030,124600,207714330,9970,9970,9970,9970,0
20231030,124500,207714330,9970,9980,9980,9970,20
20231030,124400,207514900,9990,9990,9990,9990,34
20231030,124300,207175240,9980,9980,9980,9980,0
20231030,124200,207175240,9980,9990,9990,9980,43
20231030,124100,206745870,9990,9990,9990,9990,35
20231030,124000,206396220,9990,9990,9990,9990,0
20231030,123900,206396220,9990,9990,9990,9990,20
20231030,123800,206196420,9990,9990,9990,9990,29
20231030,123700,205906710,9980,9980,9980,9980,66
20231030,123600,205248030,9990,9990,9990,9990,28
20231030,123500,204968310,9980,9990,9990,9980,58
20231030,123400,204389130,9990,9990,9990,9990,4
20231030,123300,204349170,9990,9990,9990,9980,28
20231030,123200,204069500,9990,9990,9990,9990,32
20231030,123100,203749820,9990,9990,9990,9990,22
20231030,123000,203530040,9990,9990,9990,9990,0
20231030,122900,203530040,9990,9990,9990,9990,61
20231030,122800,202920650,9990,9990,9990,9990,20
20231030,122700,202720850,9990,9990,9990,9990,0
20231030,122600,202720850,9990,9990,9990,9990,34
20231030,122500,202381190,9990,9990,9990,9990,20
20231030,122400,202181390,9990,9990,9990,9990,1
20231030,122300,202171400,9990,9990,9990,9990,35
20231030,122200,201821750,9970,9970,9970,9970,0
20231030,122100,201821750,9970,9980,9980,9970,104
20231030,122000,200784490,9990,9990,9990,9990,35
20231030,121900,200434840,9990,9990,9990,9990,19
20231030,121800,200245030,9980,9980,9980,9980,0
20231030,121700,200245030,9980,9980,9980,9980,35
20231030,121600,199895730,9980,9980,9980,9980,38
20231030,121500,199516490,9980,9980,9980,9980,32
20231030,121400,199197130,9980,9980,9980,9980,9
20231030,121300,199107310,9980,9980,9980,9980,23
20231030,121200,198877770,9980,9980,9980,9980,33
20231030,121100,198548430,9980,9980,9980,9980,0
20231030,121000,198548430,9980,9980,9980,9980,21
20231030,120900,198338850,9970,9980,9980,9970,109
20231030,120800,197251780,9980,9980,9980,9980,0
20231030,120700,197251780,9980,9990,9990,9980,40
20231030,120600,196852540,9990,9990,9990,9990,27
20231030,120500,196582810,9990,9990,9990,9990,0
20231030,120400,196582810,9990,9990,9990,9990,29
20231030,120300,196293100,9990,9990,9990,9990,36
20231030,120200,195933460,9990,9990,9990,9990,0
20231030,120100,195933460,9990,9980,9990,9980,111
20231030,120000,194825470,9990,9990,9990,9990,40
20231030,115900,194425870,9990,9990,9990,9980,155
20231030,115800,192877720,9990,9990,9990,9990,0
20231030,115700,192877720,9990,9990,9990,9990,55
20231030,115600,192328270,9990,9990,9990,9990,19
20231030,115500,192138460,9990,9990,9990,9990,1
20231030,115400,192128470,9980,9990,9990,9980,57
20231030,115300,191559280,9990,9990,9990,9990,22
20231030,115200,191339500,9990,9990,9990,9990,0
20231030,115100,191339500,9990,9980,9990,9980,172
20231030,115000,189622640,9990,9990,9990,9990,24
20231030,114900,189382880,9990,9990,9990,9990,0
20231030,114800,189382880,9990,9990,9990,9990,31
20231030,114700,189073190,9990,9990,9990,9990,23
20231030,114600,188843420,9990,9990,9990,9990,0
20231030,114500,188843420,9990,9990,9990,9990,36
20231030,114400,188483780,9990,9990,9990,9990,19
20231030,114300,188293970,9990,9990,9990,9990,34
20231030,114200,187954310,9990,9990,9990,9990,0
20231030,114100,187954310,9990,9990,9990,9990,20
20231030,114000,187754510,9990,9990,9990,9990,32
20231030,113900,187434830,9990,9990,9990,9990,0
20231030,113800,187434830,9990,9990,9990,9990,23
20231030,113700,187205060,9990,9990,9990,9990,28
20231030,113600,186925340,9980,9990,9990,9980,71
20231030,113500,186216710,9990,9990,9990,9990,26
20231030,113400,185956970,9990,9990,9990,9990,29
20231030,113300,185667260,9990,9990,9990,9990,0
20231030,113200,185667260,9990,9980,9990,9980,28
20231030,113100,185387560,9990,9990,9990,9990,34
20231030,113000,185047900,9980,9980,9980,9980,0
20231030,112900,185047900,9980,9990,9990,9980,48
20231030,112800,184568650,9990,9990,9990,9990,34
20231030,112700,184228990,9990,9990,9990,9990,26
20231030,112600,183969250,9990,9990,9990,9990,1
20231030,112500,183959260,9990,9990,9990,9990,30
20231030,112400,183659560,9990,9990,9990,9990,0
20231030,112300,183659560,9990,9990,9990,9990,0
20231030,112200,183659560,9990,9990,9990,9980,105
20231030,112100,182611270,9990,9990,9990,9990,24
20231030,112000,182371510,9980,9980,9980,9980,0
20231030,111900,182371510,9980,9980,9980,9980,0
20231030,111800,182371510,9980,9980,9980,9980,20
20231030,111700,182171910,9980,9980,9980,9980,0
20231030,111600,182171910,9980,9980,9980,9980,30
20231030,111500,181872510,9980,9980,9980,9980,28
20231030,111400,181593070,9980,9980,9980,9980,0
20231030,111300,181593070,9980,9980,9980,9980,44
20231030,111200,181153950,9980,9980,9980,9980,22
20231030,111100,180934390,9980,9980,9980,9980,0
20231030,111000,180934390,9980,9980,9980,9980,30
20231030,110900,180634990,9980,9980,9980,9980,75
20231030,110800,179886490,9980,9980,9980,9980,32
20231030,110700,179567130,9980,9980,9980,9980,0
20231030,110600,179567130,9980,9980,9980,9980,23
20231030,110500,179337590,9980,9980,9980,9980,33
20231030,110400,179008250,9980,9980,9980,9980,100
20231030,110300,178010250,9980,9980,9980,9980,31
20231030,110200,177700870,9980,9980,9980,9980,36
20231030,110100,177341590,9970,9970,9970,9970,0
20231030,110000,177341590,9970,9980,9980,9970,40
20231030,105900,176942590,9980,9980,9980,9970,82
20231030,105800,176124730,9980,9980,9980,9980,0
20231030,105700,176124730,9980,9980,9980,9980,23
20231030,105600,175895190,9980,9980,9980,9980,29
20231030,105500,175605770,9980,9980,9980,9980,0
20231030,105400,175605770,9980,9980,9980,9980,26
20231030,105300,175346290,9970,9980,9980,9970,55
20231030,105200,174797670,9970,9970,9970,9970,2
20231030,105100,174777730,9960,9960,9960,9960,0
20231030,105000,174777730,9960,9970,9970,9960,52
20231030,104900,174259530,9970,9970,9970,9970,37
20231030,104800,173890640,9980,9980,9980,9980,3
20231030,104700,173860700,9970,9960,9970,9960,32
20231030,104600,173541670,9970,9970,9980,9970,30
20231030,104500,173242560,9970,9970,9970,9970,0
20231030,104400,173242560,9970,9970,9970,9970,49
20231030,104300,172754030,9970,9970,9970,9970,25
20231030,104200,172504780,9970,9970,9970,9970,4
20231030,104100,172464900,9970,9970,9970,9970,36
20231030,104000,172105980,9970,9970,9970,9970,21
20231030,103900,171896610,9970,9970,9970,9970,50
20231030,103800,171398110,9970,9960,9970,9960,124
20231030,103700,170162760,9970,9970,9970,9970,23
20231030,103600,169933450,9970,9970,9970,9970,29
20231030,103500,169644320,9970,9970,9970,9970,0
20231030,103400,169644320,9970,9960,9970,9960,133
20231030,103300,168319390,9970,9970,9970,9970,34
20231030,103200,167980410,9970,9970,9970,9970,0
20231030,103100,167980410,9970,9970,9970,9970,31
20231030,103000,167671340,9970,9970,9970,9970,32
20231030,102900,167352300,9980,9970,9990,9970,247
20231030,102800,164888530,9970,9980,9980,9970,435
20231030,102700,160547560,9980,9970,9980,9970,34
20231030,102600,160208570,9970,9970,9970,9970,1
20231030,102500,160198600,9970,9970,9970,9970,23
20231030,102400,159969290,9970,9970,9970,9970,33
20231030,102300,159640280,9970,9970,9970,9970,13
20231030,102200,159510670,9970,9970,9970,9970,21
20231030,102100,159301300,9970,9970,9970,9970,29
20231030,102000,159012170,9970,9970,9970,9970,26
20231030,101900,158752950,9970,9970,9970,9970,1
20231030,101800,158742980,9970,9970,9970,9970,37
20231030,101700,158374090,9970,9970,9970,9970,21
20231030,101600,158164720,9970,9970,9970,9970,3
20231030,101500,158134810,9970,9970,9970,9970,130
20231030,101400,156838710,9970,9970,9970,9970,25
20231030,101300,156589460,9970,9970,9970,9970,1
20231030,101200,156579490,9970,9970,9970,9970,31
20231030,101100,156270420,9970,9970,9970,9970,24
20231030,101000,156031140,9970,9970,9970,9970,1
20231030,100900,156021170,9970,9970,9970,9970,28
20231030,100800,155742010,9970,9970,9970,9970,32
20231030,100700,155422970,9970,9970,9970,9970,3
20231030,100600,155393060,9970,9970,9970,9970,53
20231030,100500,154864650,9970,9970,9970,9970,27
20231030,100400,154595460,9970,9970,9970,9970,89
20231030,100300,153708130,9970,9970,9970,9970,0
20231030,100200,153708130,9970,9970,9970,9970,22
20231030,100100,153488790,9970,9970,9970,9970,27
20231030,100000,153219600,9970,9970,9970,9970,0
20231030,095900,153219600,9970,9970,9970,9970,27
20231030,095800,152950410,9970,9970,9970,9970,31
20231030,095700,152641340,9970,9970,9970,9970,0
20231030,095600,152641340,9970,9970,9970,9970,24
20231030,095500,152402060,9970,9970,9970,9970,36
20231030,095400,152043140,9960,9960,9960,9960,107
20231030,095300,150977420,9960,9960,9960,9960,22
20231030,095200,150758300,9960,9960,9970,9960,91
20231030,095100,149851630,9970,9970,9970,9970,124
20231030,095000,148615350,9970,9960,9970,9960,74
20231030,094900,147878070,9960,9960,9960,9960,47
20231030,094800,147409950,9940,9950,9950,9940,483
20231030,094700,142608670,9950,9950,9950,9950,75
20231030,094600,141862420,9950,9950,9950,9940,170
20231030,094500,140171640,9950,9950,9950,9950,23
20231030,094400,139942790,9950,9950,9950,9950,297
20231030,094300,136987640,9960,9960,9960,9960,62
20231030,094200,136370120,9960,9970,9970,9960,56
20231030,094100,135812160,9970,9970,9970,9970,11
20231030,094000,135702490,9970,9970,9970,9970,34
20231030,093900,135363510,9970,9970,9970,9970,21
20231030,093800,135154140,9960,9960,9960,9960,0
20231030,093700,135154140,9960,9960,9960,9960,45
20231030,093600,134705940,9960,9950,9960,9950,150
20231030,093500,133212720,9950,9960,9960,9950,341
20231030,093400,129817870,9960,9950,9960,9950,55
20231030,093300,129270310,9960,9960,9960,9960,34
20231030,093200,128931670,9960,9960,9960,9960,35
20231030,093100,128583070,9960,9950,9960,9950,51
20231030,093000,128075600,9970,9960,9970,9960,21
20231030,092900,127866240,9950,9960,9970,9950,215
20231030,092800,125726080,9950,9950,9950,9950,29
20231030,092700,125437530,9960,9970,9970,9960,57
20231030,092600,124869570,9960,9960,9960,9960,6
20231030,092500,124809810,9960,9960,9960,9960,3
20231030,092400,124779930,9970,9970,9970,9970,22
20231030,092300,124560590,9960,9960,9960,9960,32
20231030,092200,124241870,9960,9940,9960,9940,76
20231030,092100,123485390,9960,9930,9960,9930,1134
20231030,092000,112212520,9910,9940,9940,9910,373
20231030,091900,108513290,9940,9940,9940,9940,101
20231030,091800,107509350,9940,9940,9940,9940,20
20231030,091700,107310550,9930,9930,9930,9930,32
20231030,091600,106992790,9930,9930,9930,9930,35
20231030,091500,106645240,9920,9890,9920,9890,196
20231030,091400,104705480,9900,9930,9930,9900,1336
20231030,091300,91467440,9920,9920,9930,9920,517
20231030,091200,86336300,9920,9930,9930,9910,778
20231030,091100,78617690,9930,9960,9960,9930,2243
20231030,091000,56336380,9980,9970,9980,9970,536
20231030,090900,50987730,9960,9960,9960,9960,48
20231030,090800,50509650,9960,9960,9960,9960,1
20231030,090700,50499690,9950,9950,9950,9950,7
20231030,090600,50430040,9950,9940,9950,9930,1713
20231030,090500,33412430,9940,9940,9940,9940,48
20231030,090400,32935310,9940,9960,9960,9900,1335
20231030,090300,19700240,9960,9960,9960,9960,56
20231030,090200,19142480,9910,9970,9970,9910,1000
20231030,090100,9207410,9980,9980,9980,9980,0
20231030,090000,9207410,9980,9970,9980,9970,923