KissMeData/215100/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203800,485451815,4355,4355,4355,4355,1076
20231030,203700,485451815,4355,4355,4355,4355,0
20231030,203600,485451815,4355,4355,4355,4355,0
20231030,203500,485451815,4355,4355,4355,4355,0
20231030,203400,485451815,4355,4355,4355,4355,0
20231030,203300,485451815,4355,4355,4355,4355,0
20231030,203200,485451815,4355,4355,4355,4355,0
20231030,203100,485451815,4355,4355,4355,4355,0
20231030,203000,485451815,4355,4355,4355,4355,0
20231030,202900,485451815,4355,4355,4355,4355,0
20231030,202800,485451815,4355,4355,4355,4355,0
20231030,202700,485451815,4355,4355,4355,4355,0
20231030,202600,485451815,4355,4355,4355,4355,0
20231030,202500,485451815,4355,4355,4355,4355,0
20231030,202400,485451815,4355,4355,4355,4355,0
20231030,202300,485451815,4355,4355,4355,4355,0
20231030,202200,485451815,4355,4355,4355,4355,0
20231030,202100,485451815,4355,4355,4355,4355,0
20231030,202000,485451815,4355,4355,4355,4355,0
20231030,201900,485451815,4355,4355,4355,4355,0
20231030,201800,485451815,4355,4355,4355,4355,0
20231030,201700,485451815,4355,4355,4355,4355,0
20231030,201600,485451815,4355,4355,4355,4355,0
20231030,201500,485451815,4355,4355,4355,4355,0
20231030,201400,485451815,4355,4355,4355,4355,0
20231030,201300,485451815,4355,4355,4355,4355,0
20231030,201200,485451815,4355,4355,4355,4355,0
20231030,201100,485451815,4355,4355,4355,4355,0
20231030,201000,485451815,4355,4355,4355,4355,0
20231030,200900,485451815,4355,4355,4355,4355,0
20231030,200800,485451815,4355,4355,4355,4355,1076
20231030,200700,485451815,4355,4355,4355,4355,0
20231030,200600,485451815,4355,4355,4355,4355,0
20231030,200500,485451815,4355,4355,4355,4355,0
20231030,200400,485451815,4355,4355,4355,4355,0
20231030,200300,485451815,4355,4355,4355,4355,0
20231030,200200,485451815,4355,4355,4355,4355,0
20231030,200100,485451815,4355,4355,4355,4355,0
20231030,200000,485451815,4355,4355,4355,4355,0
20231030,195900,485451815,4355,4355,4355,4355,0
20231030,195800,485451815,4355,4355,4355,4355,0
20231030,195700,485451815,4355,4355,4355,4355,0
20231030,195600,485451815,4355,4355,4355,4355,0
20231030,195500,485451815,4355,4355,4355,4355,0
20231030,195400,485451815,4355,4355,4355,4355,0
20231030,195300,485451815,4355,4355,4355,4355,0
20231030,195200,485451815,4355,4355,4355,4355,0
20231030,195100,485451815,4355,4355,4355,4355,0
20231030,195000,485451815,4355,4355,4355,4355,0
20231030,194900,485451815,4355,4355,4355,4355,0
20231030,194800,485451815,4355,4355,4355,4355,0
20231030,194700,485451815,4355,4355,4355,4355,0
20231030,194600,485451815,4355,4355,4355,4355,0
20231030,194500,485451815,4355,4355,4355,4355,0
20231030,194400,485451815,4355,4355,4355,4355,0
20231030,194300,485451815,4355,4355,4355,4355,0
20231030,194200,485451815,4355,4355,4355,4355,0
20231030,194100,485451815,4355,4355,4355,4355,0
20231030,194000,485451815,4355,4355,4355,4355,0
20231030,193900,485451815,4355,4355,4355,4355,0
20231030,193800,485451815,4355,4355,4355,4355,1076
20231030,193700,485451815,4355,4355,4355,4355,0
20231030,193600,485451815,4355,4355,4355,4355,0
20231030,193500,485451815,4355,4355,4355,4355,0
20231030,193400,485451815,4355,4355,4355,4355,0
20231030,193300,485451815,4355,4355,4355,4355,0
20231030,193200,485451815,4355,4355,4355,4355,0
20231030,193100,485451815,4355,4355,4355,4355,0
20231030,193000,485451815,4355,4355,4355,4355,0
20231030,192900,485451815,4355,4355,4355,4355,0
20231030,192800,485451815,4355,4355,4355,4355,0
20231030,192700,485451815,4355,4355,4355,4355,0
20231030,192600,485451815,4355,4355,4355,4355,0
20231030,192500,485451815,4355,4355,4355,4355,0
20231030,192400,485451815,4355,4355,4355,4355,0
20231030,192300,485451815,4355,4355,4355,4355,0
20231030,192200,485451815,4355,4355,4355,4355,0
20231030,192100,485451815,4355,4355,4355,4355,0
20231030,192000,485451815,4355,4355,4355,4355,0
20231030,191900,485451815,4355,4355,4355,4355,0
20231030,191800,485451815,4355,4355,4355,4355,0
20231030,191700,485451815,4355,4355,4355,4355,0
20231030,191600,485451815,4355,4355,4355,4355,0
20231030,191500,485451815,4355,4355,4355,4355,0
20231030,191400,485451815,4355,4355,4355,4355,0
20231030,191300,485451815,4355,4355,4355,4355,0
20231030,191200,485451815,4355,4355,4355,4355,0
20231030,191100,485451815,4355,4355,4355,4355,0
20231030,191000,485451815,4355,4355,4355,4355,0
20231030,190900,485451815,4355,4355,4355,4355,0
20231030,190800,485451815,4355,4355,4355,4355,1076
20231030,190700,485451815,4355,4355,4355,4355,0
20231030,190600,485451815,4355,4355,4355,4355,0
20231030,190500,485451815,4355,4355,4355,4355,0
20231030,190400,485451815,4355,4355,4355,4355,0
20231030,190300,485451815,4355,4355,4355,4355,0
20231030,190200,485451815,4355,4355,4355,4355,0
20231030,190100,485451815,4355,4355,4355,4355,0
20231030,190000,485451815,4355,4355,4355,4355,0
20231030,185900,485451815,4355,4355,4355,4355,0
20231030,185800,485451815,4355,4355,4355,4355,0
20231030,185700,485451815,4355,4355,4355,4355,0
20231030,185600,485451815,4355,4355,4355,4355,0
20231030,185500,485451815,4355,4355,4355,4355,0
20231030,185400,485451815,4355,4355,4355,4355,0
20231030,185300,485451815,4355,4355,4355,4355,0
20231030,185200,485451815,4355,4355,4355,4355,0
20231030,185100,485451815,4355,4355,4355,4355,0
20231030,185000,485451815,4355,4355,4355,4355,0
20231030,184900,485451815,4355,4355,4355,4355,0
20231030,184800,485451815,4355,4355,4355,4355,0
20231030,184700,485451815,4355,4355,4355,4355,0
20231030,184600,485451815,4355,4355,4355,4355,0
20231030,184500,485451815,4355,4355,4355,4355,0
20231030,184400,485451815,4355,4355,4355,4355,0
20231030,184300,485451815,4355,4355,4355,4355,0
20231030,184200,485451815,4355,4355,4355,4355,0
20231030,184100,485451815,4355,4355,4355,4355,0
20231030,184000,485451815,4355,4355,4355,4355,0
20231030,183900,485451815,4355,4355,4355,4355,0
20231030,183800,485451815,4355,4355,4355,4355,1076
20231030,183700,485451815,4355,4355,4355,4355,0
20231030,183600,485451815,4355,4355,4355,4355,0
20231030,183500,485451815,4355,4355,4355,4355,0
20231030,183400,485451815,4355,4355,4355,4355,0
20231030,183300,485451815,4355,4355,4355,4355,0
20231030,183200,485451815,4355,4355,4355,4355,0
20231030,183100,485451815,4355,4355,4355,4355,0
20231030,183000,485451815,4355,4355,4355,4355,0
20231030,182900,485451815,4355,4355,4355,4355,0
20231030,182800,485451815,4355,4355,4355,4355,0
20231030,182700,485451815,4355,4355,4355,4355,0
20231030,182600,485451815,4355,4355,4355,4355,0
20231030,182500,485451815,4355,4355,4355,4355,0
20231030,182400,485451815,4355,4355,4355,4355,0
20231030,182300,485451815,4355,4355,4355,4355,0
20231030,182200,485451815,4355,4355,4355,4355,0
20231030,182100,485451815,4355,4355,4355,4355,0
20231030,182000,485451815,4355,4355,4355,4355,0
20231030,181900,485451815,4355,4355,4355,4355,0
20231030,181800,485451815,4355,4355,4355,4355,0
20231030,181700,485451815,4355,4355,4355,4355,0
20231030,181600,485451815,4355,4355,4355,4355,0
20231030,181500,485451815,4355,4355,4355,4355,0
20231030,181400,485451815,4355,4355,4355,4355,0
20231030,181300,485451815,4355,4355,4355,4355,0
20231030,181200,485451815,4355,4355,4355,4355,0
20231030,181100,485451815,4355,4355,4355,4355,0
20231030,181000,485451815,4355,4355,4355,4355,0
20231030,180900,485451815,4355,4355,4355,4355,0
20231030,180800,485451815,4355,4355,4355,4355,1076
20231030,180700,485451815,4355,4355,4355,4355,0
20231030,180600,485451815,4355,4355,4355,4355,0
20231030,180500,485451815,4355,4355,4355,4355,0
20231030,180400,485451815,4355,4355,4355,4355,0
20231030,180300,485451815,4355,4355,4355,4355,0
20231030,180200,485451815,4355,4355,4355,4355,0
20231030,180100,485451815,4355,4355,4355,4355,0
20231030,180000,485451815,4355,4355,4355,4355,0
20231030,175900,485451815,4355,4355,4355,4355,0
20231030,175800,485451815,4355,4355,4355,4355,0
20231030,175700,485451815,4355,4355,4355,4355,0
20231030,175600,485451815,4355,4355,4355,4355,0
20231030,175500,485451815,4355,4355,4355,4355,0
20231030,175400,485451815,4355,4355,4355,4355,0
20231030,175300,485451815,4355,4355,4355,4355,0
20231030,175200,485451815,4355,4355,4355,4355,0
20231030,175100,485451815,4355,4355,4355,4355,0
20231030,175000,485451815,4355,4355,4355,4355,0
20231030,174900,485451815,4355,4355,4355,4355,0
20231030,174800,485451815,4355,4355,4355,4355,0
20231030,174700,485451815,4355,4355,4355,4355,0
20231030,174600,485451815,4355,4355,4355,4355,0
20231030,174500,485451815,4355,4355,4355,4355,0
20231030,174400,485451815,4355,4355,4355,4355,0
20231030,174300,485451815,4355,4355,4355,4355,0
20231030,174200,485451815,4355,4355,4355,4355,0
20231030,174100,485451815,4355,4355,4355,4355,0
20231030,174000,485451815,4355,4355,4355,4355,0
20231030,173900,485451815,4355,4355,4355,4355,0
20231030,173800,485451815,4355,4355,4355,4355,1076
20231030,173700,485451815,4355,4355,4355,4355,0
20231030,173600,485451815,4355,4355,4355,4355,0
20231030,173500,485451815,4355,4355,4355,4355,0
20231030,173400,485451815,4355,4355,4355,4355,0
20231030,173300,485451815,4355,4355,4355,4355,0
20231030,173200,485451815,4355,4355,4355,4355,0
20231030,173100,485451815,4355,4355,4355,4355,0
20231030,173000,485451815,4355,4355,4355,4355,0
20231030,172900,485451815,4355,4355,4355,4355,0
20231030,172800,485451815,4355,4355,4355,4355,0
20231030,172700,485451815,4355,4355,4355,4355,0
20231030,172600,485451815,4355,4355,4355,4355,0
20231030,172500,485451815,4355,4355,4355,4355,0
20231030,172400,485451815,4355,4355,4355,4355,0
20231030,172300,485451815,4355,4355,4355,4355,0
20231030,172200,485451815,4355,4355,4355,4355,0
20231030,172100,485451815,4355,4355,4355,4355,0
20231030,172000,485451815,4355,4355,4355,4355,0
20231030,171900,485451815,4355,4355,4355,4355,0
20231030,171800,485451815,4355,4355,4355,4355,0
20231030,171700,485451815,4355,4355,4355,4355,0
20231030,171600,485451815,4355,4355,4355,4355,0
20231030,171500,485451815,4355,4355,4355,4355,0
20231030,171400,485451815,4355,4355,4355,4355,0
20231030,171300,485451815,4355,4355,4355,4355,0
20231030,171200,485451815,4355,4355,4355,4355,0
20231030,171100,485451815,4355,4355,4355,4355,0
20231030,171000,485451815,4355,4355,4355,4355,0
20231030,170900,485451815,4355,4355,4355,4355,0
20231030,170800,485451815,4355,4355,4355,4355,1076
20231030,170700,485451815,4355,4355,4355,4355,0
20231030,170600,485451815,4355,4355,4355,4355,0
20231030,170500,485451815,4355,4355,4355,4355,0
20231030,170400,485451815,4355,4355,4355,4355,0
20231030,170300,485451815,4355,4355,4355,4355,0
20231030,170200,485451815,4355,4355,4355,4355,0
20231030,170100,485451815,4355,4355,4355,4355,0
20231030,170000,485451815,4355,4355,4355,4355,0
20231030,165900,485451815,4355,4355,4355,4355,0
20231030,165800,485451815,4355,4355,4355,4355,0
20231030,165700,485451815,4355,4355,4355,4355,0
20231030,165600,485451815,4355,4355,4355,4355,0
20231030,165500,485451815,4355,4355,4355,4355,0
20231030,165400,485451815,4355,4355,4355,4355,0
20231030,165300,485451815,4355,4355,4355,4355,0
20231030,165200,485451815,4355,4355,4355,4355,0
20231030,165100,485451815,4355,4355,4355,4355,0
20231030,165000,485451815,4355,4355,4355,4355,0
20231030,164900,485451815,4355,4355,4355,4355,0
20231030,164800,485451815,4355,4355,4355,4355,0
20231030,164700,485451815,4355,4355,4355,4355,0
20231030,164600,485451815,4355,4355,4355,4355,0
20231030,164500,485451815,4355,4355,4355,4355,0
20231030,164400,485451815,4355,4355,4355,4355,0
20231030,164300,485451815,4355,4355,4355,4355,0
20231030,164200,485451815,4355,4355,4355,4355,0
20231030,164100,485451815,4355,4355,4355,4355,0
20231030,164000,485451815,4355,4355,4355,4355,0
20231030,163900,485451815,4355,4355,4355,4355,0
20231030,163800,485451815,4355,4355,4355,4355,1076
20231030,163700,485451815,4355,4355,4355,4355,0
20231030,163600,485451815,4355,4355,4355,4355,0
20231030,163500,485451815,4355,4355,4355,4355,0
20231030,163400,485451815,4355,4355,4355,4355,0
20231030,163300,485451815,4355,4355,4355,4355,0
20231030,163200,485451815,4355,4355,4355,4355,0
20231030,163100,485451815,4355,4355,4355,4355,0
20231030,163000,485451815,4355,4355,4355,4355,0
20231030,162900,485451815,4355,4355,4355,4355,0
20231030,162800,485451815,4355,4355,4355,4355,0
20231030,162700,485451815,4355,4355,4355,4355,0
20231030,162600,485451815,4355,4355,4355,4355,0
20231030,162500,485451815,4355,4355,4355,4355,0
20231030,162400,485451815,4355,4355,4355,4355,0
20231030,162300,485451815,4355,4355,4355,4355,0
20231030,162200,485451815,4355,4355,4355,4355,0
20231030,162100,485451815,4355,4355,4355,4355,0
20231030,162000,485451815,4355,4355,4355,4355,0
20231030,161900,485451815,4355,4355,4355,4355,0
20231030,161800,485451815,4355,4355,4355,4355,0
20231030,161700,485451815,4355,4355,4355,4355,0
20231030,161600,485451815,4355,4355,4355,4355,0
20231030,161500,485451815,4355,4355,4355,4355,0
20231030,161400,485451815,4355,4355,4355,4355,0
20231030,161300,485451815,4355,4355,4355,4355,0
20231030,161200,485451815,4355,4355,4355,4355,0
20231030,161100,485451815,4355,4355,4355,4355,0
20231030,161000,485451815,4355,4355,4355,4355,0
20231030,160900,485451815,4355,4355,4355,4355,0
20231030,160800,485451815,4355,4355,4355,4355,1076
20231030,160700,485451815,4355,4355,4355,4355,0
20231030,160600,485451815,4355,4355,4355,4355,0
20231030,160500,485451815,4355,4355,4355,4355,0
20231030,160400,485451815,4355,4355,4355,4355,0
20231030,160300,485451815,4355,4355,4355,4355,0
20231030,160200,485451815,4355,4355,4355,4355,0
20231030,160100,485451815,4355,4355,4355,4355,0
20231030,160000,485451815,4355,4355,4355,4355,0
20231030,155900,485451815,4355,4355,4355,4355,0
20231030,155800,485451815,4355,4355,4355,4355,0
20231030,155700,485451815,4355,4355,4355,4355,0
20231030,155600,485451815,4355,4355,4355,4355,0
20231030,155500,485451815,4355,4355,4355,4355,0
20231030,155400,485451815,4355,4355,4355,4355,0
20231030,155300,485451815,4355,4355,4355,4355,0
20231030,155200,485451815,4355,4355,4355,4355,0
20231030,155100,485451815,4355,4355,4355,4355,0
20231030,155000,485451815,4355,4355,4355,4355,0
20231030,154900,485451815,4355,4355,4355,4355,0
20231030,154800,485451815,4355,4355,4355,4355,0
20231030,154700,485451815,4355,4355,4355,4355,0
20231030,154600,485451815,4355,4355,4355,4355,0
20231030,154500,485451815,4355,4355,4355,4355,0
20231030,154400,485451815,4355,4355,4355,4355,0
20231030,154300,485451815,4355,4355,4355,4355,0
20231030,154200,485451815,4355,4355,4355,4355,0
20231030,154100,485451815,4355,4355,4355,4355,0
20231030,154000,485451815,4355,4355,4355,4355,0
20231030,153900,485451815,4355,4355,4355,4355,0
20231030,153800,485451815,4355,4355,4355,4355,1076
20231030,153700,485451815,4355,4355,4355,4355,0
20231030,153600,485451815,4355,4355,4355,4355,0
20231030,153500,485451815,4355,4355,4355,4355,0
20231030,153400,485451815,4355,4355,4355,4355,0
20231030,153300,485451815,4355,4355,4355,4355,0
20231030,153200,485451815,4355,4355,4355,4355,0
20231030,153100,485451815,4355,4355,4355,4355,0
20231030,153000,485451815,4355,4355,4355,4355,1076
20231030,152900,480765835,4350,4350,4350,4350,0
20231030,152800,480765835,4350,4350,4350,4350,0
20231030,152700,480765835,4350,4350,4350,4350,0
20231030,152600,480765835,4350,4350,4350,4350,0
20231030,152500,480765835,4350,4350,4350,4350,0
20231030,152400,480765835,4350,4350,4350,4350,0
20231030,152300,480765835,4350,4350,4350,4350,0
20231030,152200,480765835,4350,4350,4350,4350,0
20231030,152100,480765835,4350,4350,4350,4350,0
20231030,152000,480765835,4350,4350,4350,4350,0
20231030,151900,480765835,4350,4350,4350,4350,1
20231030,151800,480761485,4335,4350,4355,4330,758
20231030,151700,477461950,4350,4345,4350,4345,6
20231030,151600,477435875,4345,4345,4345,4345,0
20231030,151500,477435875,4345,4345,4345,4345,9
20231030,151400,477396770,4355,4355,4355,4355,0
20231030,151300,477396770,4355,4345,4355,4345,646
20231030,151200,474587110,4340,4340,4340,4340,0
20231030,151100,474587110,4340,4345,4345,4340,703
20231030,151000,471536050,4305,4350,4350,4300,3841
20231030,150900,454905285,4350,4350,4350,4350,38
20231030,150800,454739985,4355,4355,4355,4355,5
20231030,150700,454718210,4355,4355,4355,4355,0
20231030,150600,454718210,4355,4355,4355,4350,22
20231030,150500,454622450,4350,4350,4350,4350,10
20231030,150400,454578950,4350,4355,4355,4350,42
20231030,150300,454396165,4350,4350,4350,4345,112
20231030,150200,453908990,4350,4345,4350,4345,28
20231030,150100,453787205,4350,4345,4355,4345,124
20231030,150000,453248235,4355,4355,4355,4345,127
20231030,145900,452696175,4355,4355,4355,4355,149
20231030,145800,452047280,4355,4355,4355,4355,8
20231030,145700,452012440,4355,4350,4355,4350,122
20231030,145600,451481180,4350,4345,4350,4345,547
20231030,145500,449101980,4345,4345,4345,4345,200
20231030,145400,448232980,4345,4350,4350,4345,2
20231030,145300,448224285,4350,4350,4350,4350,7
20231030,145200,448193835,4350,4350,4350,4345,108
20231030,145100,447724045,4350,4350,4350,4350,22
20231030,145000,447628345,4345,4350,4350,4345,38
20231030,144900,447463060,4360,4360,4360,4360,0
20231030,144800,447463060,4360,4360,4360,4360,0
20231030,144700,447463060,4360,4360,4360,4360,16
20231030,144600,447393300,4345,4345,4345,4345,220
20231030,144500,446437400,4345,4350,4350,4345,836
20231030,144400,442801665,4360,4360,4360,4360,2
20231030,144300,442792945,4360,4365,4365,4360,7
20231030,144200,442762400,4350,4350,4350,4350,59
20231030,144100,442505750,4365,4365,4365,4365,0
20231030,144000,442505750,4365,4365,4365,4365,0
20231030,143900,442505750,4365,4365,4365,4365,11
20231030,143800,442457735,4350,4350,4350,4350,1
20231030,143700,442453385,4350,4350,4350,4350,0
20231030,143600,442453385,4350,4350,4350,4350,300
20231030,143500,441148385,4365,4365,4365,4365,0
20231030,143400,441148385,4365,4365,4365,4365,59
20231030,143300,440890850,4365,4365,4365,4365,0
20231030,143200,440890850,4365,4365,4365,4365,18
20231030,143100,440812280,4365,4360,4365,4350,3
20231030,143000,440799205,4355,4355,4355,4355,0
20231030,142900,440799205,4355,4355,4355,4355,1
20231030,142800,440794850,4360,4360,4360,4360,0
20231030,142700,440794850,4360,4360,4360,4360,106
20231030,142600,440332690,4355,4355,4355,4355,30
20231030,142500,440202040,4355,4355,4355,4355,248
20231030,142400,439122000,4350,4350,4350,4350,0
20231030,142300,439122000,4350,4350,4350,4350,1
20231030,142200,439117650,4350,4355,4355,4350,157
20231030,142100,438434665,4350,4350,4350,4350,0
20231030,142000,438434665,4350,4350,4350,4350,3
20231030,141900,438421615,4355,4355,4355,4355,16
20231030,141800,438351935,4350,4350,4350,4350,0
20231030,141700,438351935,4350,4350,4350,4350,0
20231030,141600,438351935,4350,4345,4350,4345,149
20231030,141500,437704480,4345,4345,4345,4345,0
20231030,141400,437704480,4345,4355,4355,4345,98
20231030,141300,437278570,4345,4345,4345,4345,0
20231030,141200,437278570,4345,4345,4345,4345,35
20231030,141100,437126495,4345,4345,4345,4345,13
20231030,141000,437070010,4345,4345,4345,4345,30
20231030,140900,436939660,4345,4345,4345,4345,0
20231030,140800,436939660,4345,4350,4355,4345,810
20231030,140700,433416600,4355,4355,4355,4355,22
20231030,140600,433320790,4360,4360,4360,4360,6
20231030,140500,433294630,4350,4350,4350,4350,0
20231030,140400,433294630,4350,4375,4380,4350,45
20231030,140300,433098795,4350,4350,4350,4350,11
20231030,140200,433050945,4380,4380,4380,4380,11
20231030,140100,433002765,4385,4360,4385,4360,33
20231030,140000,432858830,4360,4380,4380,4360,62
20231030,135900,432588270,4380,4380,4385,4360,1627
20231030,135800,425462140,4385,4380,4385,4380,21
20231030,135700,425370155,4380,4380,4380,4380,3572
20231030,135600,409724795,4385,4385,4385,4385,26
20231030,135500,409610785,4385,4385,4385,4385,483
20231030,135400,407492830,4385,4375,4385,4375,461
20231030,135300,405473450,4380,4370,4380,4370,210
20231030,135200,404554480,4370,4355,4370,4355,1757
20231030,135100,396890520,4355,4350,4355,4350,60
20231030,135000,396629485,4350,4350,4350,4350,1
20231030,134900,396625135,4340,4340,4340,4340,650
20231030,134800,393804135,4340,4350,4350,4340,63
20231030,134700,393530705,4340,4340,4340,4340,1470
20231030,134600,387150905,4355,4355,4355,4355,0
20231030,134500,387150905,4355,4355,4355,4355,12
20231030,134400,387098645,4355,4350,4355,4350,727
20231030,134300,383934540,4350,4345,4350,4345,2014
20231030,134200,375182770,4345,4345,4345,4345,0
20231030,134100,375182770,4345,4345,4345,4345,6
20231030,134000,375156700,4345,4345,4345,4345,20
20231030,133900,375069800,4345,4345,4345,4345,0
20231030,133800,375069800,4345,4350,4350,4345,39
20231030,133700,374900205,4350,4350,4350,4350,0
20231030,133600,374900205,4350,4350,4350,4350,1017
20231030,133500,370476255,4350,4350,4350,4350,80
20231030,133400,370128255,4360,4350,4360,4350,19
20231030,133300,370045505,4350,4350,4350,4350,72
20231030,133200,369732305,4360,4360,4360,4360,0
20231030,133100,369732305,4360,4365,4365,4360,4
20231030,133000,369714860,4365,4365,4365,4365,284
20231030,132900,368475200,4365,4360,4365,4360,328
20231030,132800,367044670,4355,4350,4355,4350,1955
20231030,132700,358539600,4350,4350,4350,4350,0
20231030,132600,358539600,4350,4350,4350,4350,134
20231030,132500,357956700,4350,4350,4350,4350,0
20231030,132400,357956700,4350,4350,4350,4350,0
20231030,132300,357956700,4350,4345,4350,4345,319
20231030,132200,356569645,4345,4345,4345,4345,142
20231030,132100,355952655,4345,4340,4345,4340,16
20231030,132000,355883210,4345,4345,4345,4345,76
20231030,131900,355552990,4350,4350,4350,4340,192
20231030,131800,354717890,4355,4355,4355,4355,15
20231030,131700,354652565,4355,4355,4355,4355,5
20231030,131600,354630790,4350,4350,4350,4350,236
20231030,131500,353604190,4350,4355,4355,4350,202
20231030,131400,352725480,4355,4355,4355,4355,150
20231030,131300,352072230,4350,4350,4350,4350,130
20231030,131200,351506730,4350,4350,4350,4350,300
20231030,131100,350201730,4350,4350,4350,4350,1
20231030,131000,350197380,4335,4345,4345,4335,403
20231030,130900,348450000,4350,4350,4350,4350,101
20231030,130800,348010650,4340,4340,4340,4340,341
20231030,130700,346530710,4340,4350,4350,4340,224
20231030,130600,345558540,4355,4360,4360,4355,11
20231030,130500,345510625,4365,4365,4365,4365,100
20231030,130400,345074125,4365,4365,4365,4365,22
20231030,130300,344978095,4365,4345,4365,4345,2788
20231030,130200,332836345,4345,4345,4345,4345,0
20231030,130100,332836345,4345,4345,4345,4345,3
20231030,130000,332823310,4350,4350,4350,4350,5
20231030,125900,332801560,4350,4350,4350,4350,0
20231030,125800,332801560,4350,4350,4350,4350,10
20231030,125700,332758060,4350,4350,4350,4350,20
20231030,125600,332671060,4350,4350,4350,4350,50
20231030,125500,332453560,4355,4325,4355,4325,387
20231030,125400,330779635,4325,4350,4350,4325,709
20231030,125300,327710160,4350,4350,4350,4350,68
20231030,125200,327414360,4350,4350,4350,4350,10
20231030,125100,327370860,4350,4345,4350,4345,632
20231030,125000,324621925,4345,4345,4345,4345,0
20231030,124900,324621925,4345,4345,4345,4345,0
20231030,124800,324621925,4345,4345,4345,4345,20
20231030,124700,324535025,4345,4350,4350,4345,117
20231030,124600,324026245,4350,4350,4350,4350,582
20231030,124500,321494545,4350,4350,4350,4350,6
20231030,124400,321468445,4350,4350,4350,4345,410
20231030,124300,319686315,4350,4345,4350,4345,530
20231030,124200,317380965,4345,4345,4345,4345,48
20231030,124100,317172405,4345,4345,4345,4345,2
20231030,124000,317163715,4330,4350,4350,4330,49
20231030,123900,316951345,4325,4325,4325,4325,1260
20231030,123800,311501845,4325,4335,4350,4325,2979
20231030,123700,298580670,4330,4330,4330,4330,935
20231030,123600,294532120,4325,4325,4325,4325,10
20231030,123500,294488870,4330,4325,4330,4325,880
20231030,123400,290680285,4325,4330,4330,4325,20
20231030,123300,290593735,4330,4325,4330,4325,1527
20231030,123200,283986960,4320,4310,4320,4305,758
20231030,123100,280715590,4320,4320,4320,4320,5
20231030,123000,280693990,4320,4320,4320,4320,0
20231030,122900,280693990,4320,4320,4320,4320,0
20231030,122800,280693990,4320,4320,4320,4320,13
20231030,122700,280637830,4320,4320,4320,4320,55
20231030,122600,280400230,4320,4310,4320,4310,2778
20231030,122500,268410800,4305,4305,4305,4305,20
20231030,122400,268324700,4305,4305,4305,4305,143
20231030,122300,267709085,4305,4305,4305,4305,2
20231030,122200,267700475,4310,4310,4310,4310,0
20231030,122100,267700475,4310,4305,4310,4305,201
20231030,122000,266834715,4295,4305,4305,4295,31
20231030,121900,266701560,4310,4295,4310,4295,101
20231030,121800,266267750,4290,4290,4290,4290,0
20231030,121700,266267750,4290,4290,4290,4290,0
20231030,121600,266267750,4290,4290,4290,4290,1
20231030,121500,266263460,4310,4310,4310,4310,4
20231030,121400,266246220,4310,4310,4310,4310,0
20231030,121300,266246220,4310,4310,4310,4310,0
20231030,121200,266246220,4310,4310,4310,4310,0
20231030,121100,266246220,4310,4310,4310,4310,0
20231030,121000,266246220,4310,4310,4310,4310,0
20231030,120900,266246220,4310,4305,4310,4305,20
20231030,120800,266160040,4310,4310,4310,4310,0
20231030,120700,266160040,4310,4310,4310,4310,0
20231030,120600,266160040,4310,4310,4310,4310,0
20231030,120500,266160040,4310,4300,4310,4300,8
20231030,120400,266125580,4310,4310,4310,4310,0
20231030,120300,266125580,4310,4305,4310,4305,500
20231030,120200,263971680,4305,4305,4305,4305,16
20231030,120100,263902800,4305,4305,4305,4305,0
20231030,120000,263902800,4305,4270,4305,4270,16
20231030,115900,263834325,4265,4265,4265,4265,0
20231030,115800,263834325,4265,4265,4265,4265,0
20231030,115700,263834325,4265,4270,4270,4250,1000
20231030,115600,259570195,4270,4285,4285,4270,801
20231030,115500,256146000,4285,4285,4285,4285,50
20231030,115400,255931750,4300,4300,4300,4300,0
20231030,115300,255931750,4300,4300,4300,4300,1
20231030,115200,255927450,4300,4300,4300,4300,1
20231030,115100,255923150,4300,4300,4300,4300,1
20231030,115000,255918850,4300,4300,4300,4300,2
20231030,114900,255910250,4300,4300,4300,4300,0
20231030,114800,255910250,4300,4300,4300,4300,256
20231030,114700,254809450,4310,4310,4310,4310,100
20231030,114600,254378450,4305,4305,4305,4305,380
20231030,114500,252742550,4305,4305,4305,4305,24
20231030,114400,252639230,4300,4300,4300,4300,50
20231030,114300,252424230,4305,4305,4305,4305,154
20231030,114200,251761260,4300,4305,4305,4300,30
20231030,114100,251632120,4305,4310,4310,4305,640
20231030,114000,248876590,4305,4310,4310,4305,388
20231030,113900,247204315,4310,4310,4310,4310,168
20231030,113800,246480235,4310,4310,4310,4310,100
20231030,113700,246049235,4320,4320,4320,4320,6
20231030,113600,246023315,4310,4310,4310,4310,342
20231030,113500,244549295,4310,4310,4310,4310,0
20231030,113400,244549295,4310,4310,4310,4310,0
20231030,113300,244549295,4310,4310,4310,4310,0
20231030,113200,244549295,4310,4315,4315,4310,62
20231030,113100,244281965,4315,4315,4315,4315,0
20231030,113000,244281965,4315,4315,4315,4315,12
20231030,112900,244230185,4325,4325,4325,4325,2
20231030,112800,244221535,4320,4320,4320,4320,1
20231030,112700,244217215,4310,4310,4310,4310,0
20231030,112600,244217215,4310,4310,4310,4310,0
20231030,112500,244217215,4310,4315,4320,4310,397
20231030,112400,242503465,4315,4315,4315,4315,0
20231030,112300,242503465,4315,4310,4315,4310,12
20231030,112200,242451735,4310,4310,4310,4310,23
20231030,112100,242352605,4310,4310,4310,4310,10
20231030,112000,242309505,4310,4310,4315,4310,1052
20231030,111900,237775275,4320,4325,4325,4320,71
20231030,111800,237468550,4325,4325,4325,4325,1
20231030,111700,237464225,4320,4320,4325,4320,18
20231030,111600,237386455,4320,4320,4320,4320,2
20231030,111500,237377815,4320,4325,4325,4310,774
20231030,111400,234038295,4325,4325,4325,4325,0
20231030,111300,234038295,4325,4325,4325,4325,2
20231030,111200,234029645,4330,4330,4330,4330,2
20231030,111100,234020985,4330,4335,4335,4330,208
20231030,111000,233119310,4330,4330,4330,4330,2152
20231030,110900,223801150,4325,4325,4325,4325,23
20231030,110800,223701675,4330,4325,4330,4325,16
20231030,110700,223632470,4305,4305,4310,4305,150
20231030,110600,222986645,4305,4325,4330,4305,259
20231030,110500,221870450,4325,4325,4325,4325,245
20231030,110400,220810825,4325,4325,4325,4325,6
20231030,110300,220784875,4325,4325,4325,4325,47
20231030,110200,220581600,4325,4325,4325,4325,0
20231030,110100,220581600,4325,4325,4325,4325,25
20231030,110000,220473475,4325,4325,4325,4325,42
20231030,105900,220291825,4325,4325,4325,4325,0
20231030,105800,220291825,4325,4305,4325,4305,21
20231030,105700,220201400,4305,4305,4305,4305,0
20231030,105600,220201400,4305,4315,4315,4305,1504
20231030,105500,213724325,4330,4330,4330,4315,139
20231030,105400,213124225,4330,4330,4330,4330,1
20231030,105300,213119895,4330,4320,4330,4320,1475
20231030,105200,206740555,4325,4325,4325,4325,0
20231030,105100,206740555,4325,4325,4325,4325,25
20231030,105000,206632430,4325,4310,4325,4310,317
20231030,104900,205261775,4320,4320,4320,4320,51
20231030,104800,205041455,4300,4300,4300,4300,0
20231030,104700,205041455,4300,4330,4330,4300,1186
20231030,104600,199937630,4330,4325,4330,4325,677
20231030,104500,197009480,4320,4320,4320,4320,212
20231030,104400,196093640,4320,4320,4320,4320,5
20231030,104300,196072040,4320,4320,4320,4320,17
20231030,104200,195998600,4320,4300,4320,4300,4079
20231030,104100,178410065,4300,4300,4300,4300,0
20231030,104000,178410065,4300,4285,4300,4285,6
20231030,103900,178384340,4300,4300,4300,4300,5
20231030,103800,178362840,4280,4280,4280,4280,0
20231030,103700,178362840,4280,4285,4285,4280,1100
20231030,103600,173654785,4280,4280,4300,4280,105
20231030,103500,173205290,4280,4280,4280,4280,20
20231030,103400,173119690,4275,4275,4275,4275,5
20231030,103300,173098315,4300,4300,4300,4300,110
20231030,103200,172625315,4300,4305,4305,4300,744
20231030,103100,169422410,4300,4290,4300,4290,1976
20231030,103000,160933060,4290,4270,4290,4270,2488
20231030,102900,150280105,4270,4280,4280,4270,283
20231030,102800,149071645,4270,4270,4270,4270,8
20231030,102700,149037485,4270,4270,4270,4270,27
20231030,102600,148922195,4270,4270,4270,4270,3
20231030,102500,148909385,4270,4270,4270,4270,0
20231030,102400,148909385,4270,4270,4270,4270,3
20231030,102300,148896575,4270,4270,4270,4270,0
20231030,102200,148896575,4270,4270,4270,4270,6
20231030,102100,148870955,4270,4255,4270,4255,21
20231030,102000,148781300,4270,4280,4280,4270,21
20231030,101900,148691470,4285,4285,4285,4285,0
20231030,101800,148691470,4285,4285,4285,4285,0
20231030,101700,148691470,4285,4285,4285,4285,191
20231030,101600,147873035,4260,4260,4260,4260,35
20231030,101500,147723935,4290,4290,4290,4290,2
20231030,101400,147715355,4295,4295,4295,4295,203
20231030,101300,146843470,4290,4290,4290,4290,0
20231030,101200,146843470,4290,4285,4290,4285,237
20231030,101100,145827185,4285,4285,4285,4285,0
20231030,101000,145827185,4285,4285,4285,4285,367
20231030,100900,144254590,4285,4285,4285,4285,5
20231030,100800,144233165,4285,4285,4285,4285,10
20231030,100700,144190315,4285,4275,4285,4275,413
20231030,100600,142424195,4270,4270,4270,4270,26
20231030,100500,142313175,4275,4275,4275,4275,0
20231030,100400,142313175,4275,4285,4285,4275,21
20231030,100300,142223290,4285,4285,4285,4285,0
20231030,100200,142223290,4285,4285,4285,4285,312
20231030,100100,140886370,4290,4290,4290,4290,0
20231030,100000,140886370,4290,4290,4290,4270,47
20231030,095900,140685180,4290,4290,4290,4290,10
20231030,095800,140642280,4295,4295,4295,4295,5
20231030,095700,140620805,4270,4270,4270,4270,377
20231030,095600,139011015,4280,4285,4285,4280,25
20231030,095500,138903900,4280,4280,4280,4280,62
20231030,095400,138638540,4280,4290,4290,4280,101
20231030,095300,138206250,4290,4290,4290,4290,1
20231030,095200,138201960,4290,4280,4290,4275,1471
20231030,095100,131911135,4280,4285,4285,4280,545
20231030,095000,129578530,4280,4285,4290,4280,226
20231030,094900,128610355,4290,4300,4300,4285,35
20231030,094800,128460145,4310,4310,4310,4310,464
20231030,094700,126460305,4310,4300,4310,4285,1211
20231030,094600,121264385,4310,4310,4310,4310,1412
20231030,094500,115178665,4310,4310,4310,4310,1002
20231030,094400,110860045,4310,4310,4315,4300,305
20231030,094300,109546435,4310,4300,4310,4280,981
20231030,094200,105336990,4300,4290,4300,4290,625
20231030,094100,102649670,4300,4295,4300,4295,102
20231030,094000,102211300,4295,4275,4300,4275,2018
20231030,093900,93570825,4270,4265,4270,4265,687
20231030,093800,90640435,4275,4260,4275,4260,8
20231030,093700,90606325,4265,4265,4265,4265,1055
20231030,093600,86106750,4265,4265,4265,4265,18
20231030,093500,86029980,4265,4255,4265,4255,246
20231030,093400,84981125,4265,4255,4265,4250,262
20231030,093300,83867310,4255,4255,4255,4255,1
20231030,093200,83863055,4265,4275,4275,4240,102
20231030,093100,83430370,4265,4255,4285,4255,727
20231030,093000,80321915,4255,4240,4255,4240,2822
20231030,092900,68336525,4240,4240,4240,4240,18
20231030,092800,68260205,4240,4220,4240,4205,1870
20231030,092700,60334745,4200,4200,4220,4200,714
20231030,092600,57335925,4225,4235,4240,4225,799
20231030,092500,53949755,4240,4240,4240,4240,0
20231030,092400,53949755,4240,4200,4240,4200,2200
20231030,092300,44639275,4200,4210,4230,4200,410
20231030,092200,42909275,4200,4215,4230,4200,1306
20231030,092100,37406480,4205,4175,4205,4175,1018
20231030,092000,33134860,4180,4180,4180,4165,2200
20231030,091900,23944760,4180,4185,4185,4180,101
20231030,091800,23522575,4180,4175,4180,4175,162
20231030,091700,22845420,4165,4165,4165,4165,127
20231030,091600,22316465,4140,4140,4140,4140,206
20231030,091500,21463625,4140,4145,4155,4140,238
20231030,091400,20477970,4145,4140,4145,4140,13
20231030,091300,20424145,4145,4140,4145,4140,279
20231030,091200,19267820,4145,4145,4145,4145,227
20231030,091100,18326905,4150,4150,4150,4150,42
20231030,091000,18152605,4150,4140,4150,4140,172
20231030,090900,17439120,4145,4150,4150,4145,210
20231030,090800,16567630,4150,4135,4150,4120,606
20231030,090700,14067265,4140,4170,4175,4140,775
20231030,090600,10848905,4180,4180,4180,4180,0
20231030,090500,10848905,4180,4180,4180,4180,0
20231030,090400,10848905,4180,4180,4180,4180,100
20231030,090300,10430905,4180,4180,4180,4180,200
20231030,090200,9594905,4185,4155,4185,4145,306
20231030,090100,8325745,4200,4200,4200,4200,122
20231030,090000,7813345,4200,4145,4200,4145,1784