KissMeData/215790/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203800,117307017,1009,1009,1009,1009,10243
20231030,203700,117307017,1009,1009,1009,1009,0
20231030,203600,117307017,1009,1009,1009,1009,0
20231030,203500,117307017,1009,1009,1009,1009,0
20231030,203400,117307017,1009,1009,1009,1009,0
20231030,203300,117307017,1009,1009,1009,1009,0
20231030,203200,117307017,1009,1009,1009,1009,0
20231030,203100,117307017,1009,1009,1009,1009,0
20231030,203000,117307017,1009,1009,1009,1009,0
20231030,202900,117307017,1009,1009,1009,1009,0
20231030,202800,117307017,1009,1009,1009,1009,0
20231030,202700,117307017,1009,1009,1009,1009,0
20231030,202600,117307017,1009,1009,1009,1009,0
20231030,202500,117307017,1009,1009,1009,1009,0
20231030,202400,117307017,1009,1009,1009,1009,0
20231030,202300,117307017,1009,1009,1009,1009,0
20231030,202200,117307017,1009,1009,1009,1009,0
20231030,202100,117307017,1009,1009,1009,1009,0
20231030,202000,117307017,1009,1009,1009,1009,0
20231030,201900,117307017,1009,1009,1009,1009,0
20231030,201800,117307017,1009,1009,1009,1009,0
20231030,201700,117307017,1009,1009,1009,1009,0
20231030,201600,117307017,1009,1009,1009,1009,0
20231030,201500,117307017,1009,1009,1009,1009,0
20231030,201400,117307017,1009,1009,1009,1009,0
20231030,201300,117307017,1009,1009,1009,1009,0
20231030,201200,117307017,1009,1009,1009,1009,0
20231030,201100,117307017,1009,1009,1009,1009,0
20231030,201000,117307017,1009,1009,1009,1009,0
20231030,200900,117307017,1009,1009,1009,1009,0
20231030,200800,117307017,1009,1009,1009,1009,10243
20231030,200700,117307017,1009,1009,1009,1009,0
20231030,200600,117307017,1009,1009,1009,1009,0
20231030,200500,117307017,1009,1009,1009,1009,0
20231030,200400,117307017,1009,1009,1009,1009,0
20231030,200300,117307017,1009,1009,1009,1009,0
20231030,200200,117307017,1009,1009,1009,1009,0
20231030,200100,117307017,1009,1009,1009,1009,0
20231030,200000,117307017,1009,1009,1009,1009,0
20231030,195900,117307017,1009,1009,1009,1009,0
20231030,195800,117307017,1009,1009,1009,1009,0
20231030,195700,117307017,1009,1009,1009,1009,0
20231030,195600,117307017,1009,1009,1009,1009,0
20231030,195500,117307017,1009,1009,1009,1009,0
20231030,195400,117307017,1009,1009,1009,1009,0
20231030,195300,117307017,1009,1009,1009,1009,0
20231030,195200,117307017,1009,1009,1009,1009,0
20231030,195100,117307017,1009,1009,1009,1009,0
20231030,195000,117307017,1009,1009,1009,1009,0
20231030,194900,117307017,1009,1009,1009,1009,0
20231030,194800,117307017,1009,1009,1009,1009,0
20231030,194700,117307017,1009,1009,1009,1009,0
20231030,194600,117307017,1009,1009,1009,1009,0
20231030,194500,117307017,1009,1009,1009,1009,0
20231030,194400,117307017,1009,1009,1009,1009,0
20231030,194300,117307017,1009,1009,1009,1009,0
20231030,194200,117307017,1009,1009,1009,1009,0
20231030,194100,117307017,1009,1009,1009,1009,0
20231030,194000,117307017,1009,1009,1009,1009,0
20231030,193900,117307017,1009,1009,1009,1009,0
20231030,193800,117307017,1009,1009,1009,1009,10243
20231030,193700,117307017,1009,1009,1009,1009,0
20231030,193600,117307017,1009,1009,1009,1009,0
20231030,193500,117307017,1009,1009,1009,1009,0
20231030,193400,117307017,1009,1009,1009,1009,0
20231030,193300,117307017,1009,1009,1009,1009,0
20231030,193200,117307017,1009,1009,1009,1009,0
20231030,193100,117307017,1009,1009,1009,1009,0
20231030,193000,117307017,1009,1009,1009,1009,0
20231030,192900,117307017,1009,1009,1009,1009,0
20231030,192800,117307017,1009,1009,1009,1009,0
20231030,192700,117307017,1009,1009,1009,1009,0
20231030,192600,117307017,1009,1009,1009,1009,0
20231030,192500,117307017,1009,1009,1009,1009,0
20231030,192400,117307017,1009,1009,1009,1009,0
20231030,192300,117307017,1009,1009,1009,1009,0
20231030,192200,117307017,1009,1009,1009,1009,0
20231030,192100,117307017,1009,1009,1009,1009,0
20231030,192000,117307017,1009,1009,1009,1009,0
20231030,191900,117307017,1009,1009,1009,1009,0
20231030,191800,117307017,1009,1009,1009,1009,0
20231030,191700,117307017,1009,1009,1009,1009,0
20231030,191600,117307017,1009,1009,1009,1009,0
20231030,191500,117307017,1009,1009,1009,1009,0
20231030,191400,117307017,1009,1009,1009,1009,0
20231030,191300,117307017,1009,1009,1009,1009,0
20231030,191200,117307017,1009,1009,1009,1009,0
20231030,191100,117307017,1009,1009,1009,1009,0
20231030,191000,117307017,1009,1009,1009,1009,0
20231030,190900,117307017,1009,1009,1009,1009,0
20231030,190800,117307017,1009,1009,1009,1009,10243
20231030,190700,117307017,1009,1009,1009,1009,0
20231030,190600,117307017,1009,1009,1009,1009,0
20231030,190500,117307017,1009,1009,1009,1009,0
20231030,190400,117307017,1009,1009,1009,1009,0
20231030,190300,117307017,1009,1009,1009,1009,0
20231030,190200,117307017,1009,1009,1009,1009,0
20231030,190100,117307017,1009,1009,1009,1009,0
20231030,190000,117307017,1009,1009,1009,1009,0
20231030,185900,117307017,1009,1009,1009,1009,0
20231030,185800,117307017,1009,1009,1009,1009,0
20231030,185700,117307017,1009,1009,1009,1009,0
20231030,185600,117307017,1009,1009,1009,1009,0
20231030,185500,117307017,1009,1009,1009,1009,0
20231030,185400,117307017,1009,1009,1009,1009,0
20231030,185300,117307017,1009,1009,1009,1009,0
20231030,185200,117307017,1009,1009,1009,1009,0
20231030,185100,117307017,1009,1009,1009,1009,0
20231030,185000,117307017,1009,1009,1009,1009,0
20231030,184900,117307017,1009,1009,1009,1009,0
20231030,184800,117307017,1009,1009,1009,1009,0
20231030,184700,117307017,1009,1009,1009,1009,0
20231030,184600,117307017,1009,1009,1009,1009,0
20231030,184500,117307017,1009,1009,1009,1009,0
20231030,184400,117307017,1009,1009,1009,1009,0
20231030,184300,117307017,1009,1009,1009,1009,0
20231030,184200,117307017,1009,1009,1009,1009,0
20231030,184100,117307017,1009,1009,1009,1009,0
20231030,184000,117307017,1009,1009,1009,1009,0
20231030,183900,117307017,1009,1009,1009,1009,0
20231030,183800,117307017,1009,1009,1009,1009,10243
20231030,183700,117307017,1009,1009,1009,1009,0
20231030,183600,117307017,1009,1009,1009,1009,0
20231030,183500,117307017,1009,1009,1009,1009,0
20231030,183400,117307017,1009,1009,1009,1009,0
20231030,183300,117307017,1009,1009,1009,1009,0
20231030,183200,117307017,1009,1009,1009,1009,0
20231030,183100,117307017,1009,1009,1009,1009,0
20231030,183000,117307017,1009,1009,1009,1009,0
20231030,182900,117307017,1009,1009,1009,1009,0
20231030,182800,117307017,1009,1009,1009,1009,0
20231030,182700,117307017,1009,1009,1009,1009,0
20231030,182600,117307017,1009,1009,1009,1009,0
20231030,182500,117307017,1009,1009,1009,1009,0
20231030,182400,117307017,1009,1009,1009,1009,0
20231030,182300,117307017,1009,1009,1009,1009,0
20231030,182200,117307017,1009,1009,1009,1009,0
20231030,182100,117307017,1009,1009,1009,1009,0
20231030,182000,117307017,1009,1009,1009,1009,0
20231030,181900,117307017,1009,1009,1009,1009,0
20231030,181800,117307017,1009,1009,1009,1009,0
20231030,181700,117307017,1009,1009,1009,1009,0
20231030,181600,117307017,1009,1009,1009,1009,0
20231030,181500,117307017,1009,1009,1009,1009,0
20231030,181400,117307017,1009,1009,1009,1009,0
20231030,181300,117307017,1009,1009,1009,1009,0
20231030,181200,117307017,1009,1009,1009,1009,0
20231030,181100,117307017,1009,1009,1009,1009,0
20231030,181000,117307017,1009,1009,1009,1009,0
20231030,180900,117307017,1009,1009,1009,1009,0
20231030,180800,117307017,1009,1009,1009,1009,10243
20231030,180700,117307017,1009,1009,1009,1009,0
20231030,180600,117307017,1009,1009,1009,1009,0
20231030,180500,117307017,1009,1009,1009,1009,0
20231030,180400,117307017,1009,1009,1009,1009,0
20231030,180300,117307017,1009,1009,1009,1009,0
20231030,180200,117307017,1009,1009,1009,1009,0
20231030,180100,117307017,1009,1009,1009,1009,0
20231030,180000,117307017,1009,1009,1009,1009,0
20231030,175900,117307017,1009,1009,1009,1009,0
20231030,175800,117307017,1009,1009,1009,1009,0
20231030,175700,117307017,1009,1009,1009,1009,0
20231030,175600,117307017,1009,1009,1009,1009,0
20231030,175500,117307017,1009,1009,1009,1009,0
20231030,175400,117307017,1009,1009,1009,1009,0
20231030,175300,117307017,1009,1009,1009,1009,0
20231030,175200,117307017,1009,1009,1009,1009,0
20231030,175100,117307017,1009,1009,1009,1009,0
20231030,175000,117307017,1009,1009,1009,1009,0
20231030,174900,117307017,1009,1009,1009,1009,0
20231030,174800,117307017,1009,1009,1009,1009,0
20231030,174700,117307017,1009,1009,1009,1009,0
20231030,174600,117307017,1009,1009,1009,1009,0
20231030,174500,117307017,1009,1009,1009,1009,0
20231030,174400,117307017,1009,1009,1009,1009,0
20231030,174300,117307017,1009,1009,1009,1009,0
20231030,174200,117307017,1009,1009,1009,1009,0
20231030,174100,117307017,1009,1009,1009,1009,0
20231030,174000,117307017,1009,1009,1009,1009,0
20231030,173900,117307017,1009,1009,1009,1009,0
20231030,173800,117307017,1009,1009,1009,1009,10243
20231030,173700,117307017,1009,1009,1009,1009,0
20231030,173600,117307017,1009,1009,1009,1009,0
20231030,173500,117307017,1009,1009,1009,1009,0
20231030,173400,117307017,1009,1009,1009,1009,0
20231030,173300,117307017,1009,1009,1009,1009,0
20231030,173200,117307017,1009,1009,1009,1009,0
20231030,173100,117307017,1009,1009,1009,1009,0
20231030,173000,117307017,1009,1009,1009,1009,0
20231030,172900,117307017,1009,1009,1009,1009,0
20231030,172800,117307017,1009,1009,1009,1009,0
20231030,172700,117307017,1009,1009,1009,1009,0
20231030,172600,117307017,1009,1009,1009,1009,0
20231030,172500,117307017,1009,1009,1009,1009,0
20231030,172400,117307017,1009,1009,1009,1009,0
20231030,172300,117307017,1009,1009,1009,1009,0
20231030,172200,117307017,1009,1009,1009,1009,0
20231030,172100,117307017,1009,1009,1009,1009,0
20231030,172000,117307017,1009,1009,1009,1009,0
20231030,171900,117307017,1009,1009,1009,1009,0
20231030,171800,117307017,1009,1009,1009,1009,0
20231030,171700,117307017,1009,1009,1009,1009,0
20231030,171600,117307017,1009,1009,1009,1009,0
20231030,171500,117307017,1009,1009,1009,1009,0
20231030,171400,117307017,1009,1009,1009,1009,0
20231030,171300,117307017,1009,1009,1009,1009,0
20231030,171200,117307017,1009,1009,1009,1009,0
20231030,171100,117307017,1009,1009,1009,1009,0
20231030,171000,117307017,1009,1009,1009,1009,0
20231030,170900,117307017,1009,1009,1009,1009,0
20231030,170800,117307017,1009,1009,1009,1009,10243
20231030,170700,117307017,1009,1009,1009,1009,0
20231030,170600,117307017,1009,1009,1009,1009,0
20231030,170500,117307017,1009,1009,1009,1009,0
20231030,170400,117307017,1009,1009,1009,1009,0
20231030,170300,117307017,1009,1009,1009,1009,0
20231030,170200,117307017,1009,1009,1009,1009,0
20231030,170100,117307017,1009,1009,1009,1009,0
20231030,170000,117307017,1009,1009,1009,1009,0
20231030,165900,117307017,1009,1009,1009,1009,0
20231030,165800,117307017,1009,1009,1009,1009,0
20231030,165700,117307017,1009,1009,1009,1009,0
20231030,165600,117307017,1009,1009,1009,1009,0
20231030,165500,117307017,1009,1009,1009,1009,0
20231030,165400,117307017,1009,1009,1009,1009,0
20231030,165300,117307017,1009,1009,1009,1009,0
20231030,165200,117307017,1009,1009,1009,1009,0
20231030,165100,117307017,1009,1009,1009,1009,0
20231030,165000,117307017,1009,1009,1009,1009,0
20231030,164900,117307017,1009,1009,1009,1009,0
20231030,164800,117307017,1009,1009,1009,1009,0
20231030,164700,117307017,1009,1009,1009,1009,0
20231030,164600,117307017,1009,1009,1009,1009,0
20231030,164500,117307017,1009,1009,1009,1009,0
20231030,164400,117307017,1009,1009,1009,1009,0
20231030,164300,117307017,1009,1009,1009,1009,0
20231030,164200,117307017,1009,1009,1009,1009,0
20231030,164100,117307017,1009,1009,1009,1009,0
20231030,164000,117307017,1009,1009,1009,1009,0
20231030,163900,117307017,1009,1009,1009,1009,0
20231030,163800,117307017,1009,1009,1009,1009,10243
20231030,163700,117307017,1009,1009,1009,1009,0
20231030,163600,117307017,1009,1009,1009,1009,0
20231030,163500,117307017,1009,1009,1009,1009,0
20231030,163400,117307017,1009,1009,1009,1009,0
20231030,163300,117307017,1009,1009,1009,1009,0
20231030,163200,117307017,1009,1009,1009,1009,0
20231030,163100,117307017,1009,1009,1009,1009,0
20231030,163000,117307017,1009,1009,1009,1009,0
20231030,162900,117307017,1009,1009,1009,1009,0
20231030,162800,117307017,1009,1009,1009,1009,0
20231030,162700,117307017,1009,1009,1009,1009,0
20231030,162600,117307017,1009,1009,1009,1009,0
20231030,162500,117307017,1009,1009,1009,1009,0
20231030,162400,117307017,1009,1009,1009,1009,0
20231030,162300,117307017,1009,1009,1009,1009,0
20231030,162200,117307017,1009,1009,1009,1009,0
20231030,162100,117307017,1009,1009,1009,1009,0
20231030,162000,117307017,1009,1009,1009,1009,0
20231030,161900,117307017,1009,1009,1009,1009,0
20231030,161800,117307017,1009,1009,1009,1009,0
20231030,161700,117307017,1009,1009,1009,1009,0
20231030,161600,117307017,1009,1009,1009,1009,0
20231030,161500,117307017,1009,1009,1009,1009,0
20231030,161400,117307017,1009,1009,1009,1009,0
20231030,161300,117307017,1009,1009,1009,1009,0
20231030,161200,117307017,1009,1009,1009,1009,0
20231030,161100,117307017,1009,1009,1009,1009,0
20231030,161000,117307017,1009,1009,1009,1009,0
20231030,160900,117307017,1009,1009,1009,1009,0
20231030,160800,117307017,1009,1009,1009,1009,10243
20231030,160700,117307017,1009,1009,1009,1009,0
20231030,160600,117307017,1009,1009,1009,1009,0
20231030,160500,117307017,1009,1009,1009,1009,0
20231030,160400,117307017,1009,1009,1009,1009,0
20231030,160300,117307017,1009,1009,1009,1009,0
20231030,160200,117307017,1009,1009,1009,1009,0
20231030,160100,117307017,1009,1009,1009,1009,0
20231030,160000,117307017,1009,1009,1009,1009,0
20231030,155900,117307017,1009,1009,1009,1009,0
20231030,155800,117307017,1009,1009,1009,1009,0
20231030,155700,117307017,1009,1009,1009,1009,0
20231030,155600,117307017,1009,1009,1009,1009,0
20231030,155500,117307017,1009,1009,1009,1009,0
20231030,155400,117307017,1009,1009,1009,1009,0
20231030,155300,117307017,1009,1009,1009,1009,0
20231030,155200,117307017,1009,1009,1009,1009,0
20231030,155100,117307017,1009,1009,1009,1009,0
20231030,155000,117307017,1009,1009,1009,1009,0
20231030,154900,117307017,1009,1009,1009,1009,0
20231030,154800,117307017,1009,1009,1009,1009,0
20231030,154700,117307017,1009,1009,1009,1009,0
20231030,154600,117307017,1009,1009,1009,1009,0
20231030,154500,117307017,1009,1009,1009,1009,0
20231030,154400,117307017,1009,1009,1009,1009,0
20231030,154300,117307017,1009,1009,1009,1009,0
20231030,154200,117307017,1009,1009,1009,1009,0
20231030,154100,117307017,1009,1009,1009,1009,0
20231030,154000,117307017,1009,1009,1009,1009,0
20231030,153900,117307017,1009,1009,1009,1009,0
20231030,153800,117307017,1009,1009,1009,1009,10243
20231030,153700,117307017,1009,1009,1009,1009,0
20231030,153600,117307017,1009,1009,1009,1009,0
20231030,153500,117307017,1009,1009,1009,1009,0
20231030,153400,117307017,1009,1009,1009,1009,0
20231030,153300,117307017,1009,1009,1009,1009,0
20231030,153200,117307017,1009,1009,1009,1009,0
20231030,153100,117307017,1009,1009,1009,1009,0
20231030,153000,117307017,1009,1009,1009,1009,10243
20231030,152900,106971830,1018,1018,1018,1018,0
20231030,152800,106971830,1018,1018,1018,1018,0
20231030,152700,106971830,1018,1018,1018,1018,0
20231030,152600,106971830,1018,1018,1018,1018,0
20231030,152500,106971830,1018,1018,1018,1018,0
20231030,152400,106971830,1018,1018,1018,1018,0
20231030,152300,106971830,1018,1018,1018,1018,0
20231030,152200,106971830,1018,1018,1018,1018,0
20231030,152100,106971830,1018,1018,1018,1018,0
20231030,152000,106971830,1018,1018,1018,1018,0
20231030,151900,106971830,1018,1017,1018,1015,399
20231030,151800,106566722,1018,1018,1018,1018,0
20231030,151700,106566722,1018,1018,1018,1018,1
20231030,151600,106565704,1018,1018,1018,1018,9
20231030,151500,106556542,1018,1018,1018,1018,14
20231030,151400,106542290,1019,1019,1019,1019,2
20231030,151300,106540252,1018,1018,1019,1018,61
20231030,151200,106478152,1019,1019,1019,1019,39
20231030,151100,106438411,1019,1019,1019,1019,955
20231030,151000,105465266,1019,1018,1019,1015,3473
20231030,150900,101938976,1019,1018,1019,1018,46
20231030,150800,101892145,1018,1018,1018,1018,2
20231030,150700,101890109,1017,1018,1018,1017,51
20231030,150600,101838241,1018,1018,1018,1018,3
20231030,150500,101835187,1018,1019,1019,1018,6
20231030,150400,101829074,1018,1018,1018,1018,3
20231030,150300,101826020,1015,1019,1019,1015,373
20231030,150200,101447399,1019,1017,1019,1017,15
20231030,150100,101432135,1015,1015,1015,1015,794
20231030,150000,100626225,1015,1018,1018,1014,1175
20231030,145900,99431947,1018,1017,1018,1017,56
20231030,145800,99374965,1015,1014,1015,1014,1322
20231030,145700,98033271,1011,1010,1017,1009,1646
20231030,145600,96369841,1010,1017,1018,1010,942
20231030,145500,95417988,1017,1018,1018,1017,549
20231030,145400,94859649,1010,1017,1017,1010,1732
20231030,145300,93109223,1018,1018,1018,1018,117
20231030,145200,92990117,1019,1019,1019,1019,1
20231030,145100,92989098,1019,1018,1019,1018,155
20231030,145000,92831304,1017,1012,1017,1009,1900
20231030,144900,90911791,1019,1015,1019,1011,2005
20231030,144800,88883694,1019,1019,1020,1019,213
20231030,144700,88666644,1020,1020,1020,1020,0
20231030,144600,88666644,1020,1019,1020,1011,7008
20231030,144500,81578098,1018,1015,1020,1014,803
20231030,144400,80763742,1014,1018,1018,1014,3870
20231030,144300,76839014,1020,1020,1020,1020,2
20231030,144200,76836974,1020,1020,1020,1020,40
20231030,144100,76796174,1020,1020,1020,1020,0
20231030,144000,76796174,1020,1020,1020,1020,5
20231030,143900,76791074,1020,1020,1020,1020,13
20231030,143800,76777814,1020,1023,1023,1020,304
20231030,143700,76467603,1024,1024,1024,1024,0
20231030,143600,76467603,1024,1024,1024,1024,0
20231030,143500,76467603,1024,1024,1024,1024,10
20231030,143400,76457363,1027,1027,1027,1027,0
20231030,143300,76457363,1027,1027,1027,1027,0
20231030,143200,76457363,1027,1026,1027,1026,2
20231030,143100,76455310,1025,1025,1025,1025,10
20231030,143000,76445060,1025,1025,1025,1025,0
20231030,142900,76445060,1025,1025,1025,1025,62
20231030,142800,76381510,1027,1026,1027,1026,120
20231030,142700,76258306,1027,1027,1027,1027,0
20231030,142600,76258306,1027,1027,1027,1027,1000
20231030,142500,75231306,1027,1027,1027,1027,0
20231030,142400,75231306,1027,1027,1027,1027,0
20231030,142300,75231306,1027,1027,1027,1027,0
20231030,142200,75231306,1027,1027,1027,1027,0
20231030,142100,75231306,1027,1027,1027,1027,0
20231030,142000,75231306,1027,1027,1027,1027,1
20231030,141900,75230279,1028,1028,1028,1028,0
20231030,141800,75230279,1028,1028,1028,1028,0
20231030,141700,75230279,1028,1028,1028,1028,0
20231030,141600,75230279,1028,1022,1028,1014,2091
20231030,141500,73097117,1024,1024,1024,1024,0
20231030,141400,73097117,1024,1024,1024,1023,19
20231030,141300,73077665,1024,1024,1024,1024,0
20231030,141200,73077665,1024,1024,1024,1024,1
20231030,141100,73076641,1025,1025,1025,1025,2
20231030,141000,73074591,1025,1025,1025,1025,4
20231030,140900,73070491,1025,1025,1025,1025,1
20231030,140800,73069466,1022,1022,1022,1022,0
20231030,140700,73069466,1022,1022,1022,1022,100
20231030,140600,72967266,1025,1026,1026,1025,14
20231030,140500,72952909,1026,1026,1026,1026,0
20231030,140400,72952909,1026,1026,1026,1026,5
20231030,140300,72947779,1026,1026,1026,1026,9
20231030,140200,72938545,1026,1024,1026,1024,13
20231030,140100,72925217,1024,1024,1024,1024,10
20231030,140000,72914977,1024,1024,1024,1024,3
20231030,135900,72911905,1022,1022,1022,1022,199
20231030,135800,72708527,1022,1022,1022,1022,7
20231030,135700,72701373,1022,1022,1022,1022,33
20231030,135600,72667647,1022,1022,1022,1022,83
20231030,135500,72582821,1023,1024,1024,1023,60
20231030,135400,72521433,1024,1024,1024,1024,14
20231030,135300,72507097,1024,1025,1031,1015,10109
20231030,135200,62188137,1025,1025,1025,1025,0
20231030,135100,62188137,1025,1025,1025,1025,0
20231030,135000,62188137,1025,1027,1027,1025,2968
20231030,134900,59144864,1027,1027,1027,1027,0
20231030,134800,59144864,1027,1027,1027,1027,0
20231030,134700,59144864,1027,1031,1031,1027,110
20231030,134600,59031784,1033,1033,1033,1033,10
20231030,134500,59021454,1036,1036,1036,1036,0
20231030,134400,59021454,1036,1036,1036,1036,0
20231030,134300,59021454,1036,1036,1036,1036,0
20231030,134200,59021454,1036,1036,1036,1036,2
20231030,134100,59019382,1035,1035,1035,1035,0
20231030,134000,59019382,1035,1035,1035,1035,100
20231030,133900,58915882,1035,1035,1035,1035,0
20231030,133800,58915882,1035,1035,1035,1035,3
20231030,133700,58912777,1035,1035,1035,1035,0
20231030,133600,58912777,1035,1035,1035,1035,0
20231030,133500,58912777,1035,1035,1035,1035,0
20231030,133400,58912777,1035,1035,1035,1035,0
20231030,133300,58912777,1035,1035,1035,1035,0
20231030,133200,58912777,1035,1035,1035,1035,1
20231030,133100,58911742,1036,1035,1036,1035,5
20231030,133000,58906563,1033,1033,1033,1033,0
20231030,132900,58906563,1033,1033,1033,1033,0
20231030,132800,58906563,1033,1033,1033,1033,0
20231030,132700,58906563,1033,1033,1033,1033,0
20231030,132600,58906563,1033,1033,1033,1033,0
20231030,132500,58906563,1033,1033,1033,1033,0
20231030,132400,58906563,1033,1035,1035,1033,20
20231030,132300,58885883,1036,1036,1036,1036,1
20231030,132200,58884847,1030,1030,1030,1030,0
20231030,132100,58884847,1030,1030,1030,1030,0
20231030,132000,58884847,1030,1030,1030,1030,2565
20231030,131900,56242897,1026,1026,1026,1026,0
20231030,131800,56242897,1026,1035,1035,1026,8433
20231030,131700,47549061,1038,1038,1038,1038,1
20231030,131600,47548023,1038,1038,1038,1038,0
20231030,131500,47548023,1038,1038,1038,1038,1
20231030,131400,47546985,1033,1033,1033,1033,0
20231030,131300,47546985,1033,1033,1033,1033,0
20231030,131200,47546985,1033,1039,1039,1033,1927
20231030,131100,45547967,1040,1040,1040,1040,0
20231030,131000,45547967,1040,1041,1041,1040,2
20231030,130900,45545886,1038,1038,1038,1038,569
20231030,130800,44955264,1036,1038,1038,1035,3223
20231030,130700,41610422,1038,1038,1038,1038,0
20231030,130600,41610422,1038,1038,1038,1038,0
20231030,130500,41610422,1038,1038,1038,1038,0
20231030,130400,41610422,1038,1038,1038,1038,0
20231030,130300,41610422,1038,1038,1038,1038,0
20231030,130200,41610422,1038,1038,1038,1038,0
20231030,130100,41610422,1038,1038,1038,1038,0
20231030,130000,41610422,1038,1038,1038,1038,0
20231030,125900,41610422,1038,1038,1038,1038,0
20231030,125800,41610422,1038,1038,1038,1038,0
20231030,125700,41610422,1038,1038,1038,1038,0
20231030,125600,41610422,1038,1038,1038,1038,12
20231030,125500,41597966,1038,1038,1038,1038,1
20231030,125400,41596928,1038,1040,1040,1038,1409
20231030,125300,40134382,1039,1039,1039,1039,1
20231030,125200,40133343,1037,1037,1037,1037,0
20231030,125100,40133343,1037,1037,1037,1037,0
20231030,125000,40133343,1037,1037,1037,1037,0
20231030,124900,40133343,1037,1036,1037,1025,3605
20231030,124800,36421028,1034,1034,1034,1034,0
20231030,124700,36421028,1034,1038,1038,1034,5235
20231030,124600,30987968,1038,1038,1038,1038,0
20231030,124500,30987968,1038,1038,1038,1038,0
20231030,124400,30987968,1038,1038,1038,1038,0
20231030,124300,30987968,1038,1038,1038,1038,0
20231030,124200,30987968,1038,1038,1038,1038,0
20231030,124100,30987968,1038,1038,1038,1038,0
20231030,124000,30987968,1038,1038,1038,1038,0
20231030,123900,30987968,1038,1038,1038,1038,10
20231030,123800,30977588,1041,1042,1042,1041,374
20231030,123700,30588236,1044,1044,1044,1044,500
20231030,123600,30066236,1038,1038,1038,1038,0
20231030,123500,30066236,1038,1038,1038,1038,0
20231030,123400,30066236,1038,1038,1038,1038,0
20231030,123300,30066236,1038,1038,1038,1038,0
20231030,123200,30066236,1038,1038,1038,1038,0
20231030,123100,30066236,1038,1040,1040,1038,766
20231030,123000,29269687,1040,1040,1040,1040,0
20231030,122900,29269687,1040,1040,1040,1040,0
20231030,122800,29269687,1040,1040,1040,1040,0
20231030,122700,29269687,1040,1040,1040,1040,89
20231030,122600,29177127,1040,1041,1041,1040,1524
20231030,122500,27591658,1042,1042,1042,1042,0
20231030,122400,27591658,1042,1042,1042,1042,0
20231030,122300,27591658,1042,1042,1042,1042,304
20231030,122200,27274890,1042,1042,1042,1042,110
20231030,122100,27160270,1042,1042,1042,1042,794
20231030,122000,26332922,1042,1042,1042,1042,206
20231030,121900,26118270,1042,1042,1042,1042,0
20231030,121800,26118270,1042,1042,1042,1042,0
20231030,121700,26118270,1042,1042,1042,1042,0
20231030,121600,26118270,1042,1042,1042,1042,0
20231030,121500,26118270,1042,1042,1042,1042,0
20231030,121400,26118270,1042,1042,1042,1042,0
20231030,121300,26118270,1042,1042,1042,1042,0
20231030,121200,26118270,1042,1042,1042,1042,0
20231030,121100,26118270,1042,1042,1042,1042,0
20231030,121000,26118270,1042,1042,1042,1042,0
20231030,120900,26118270,1042,1042,1042,1042,0
20231030,120800,26118270,1042,1042,1042,1042,0
20231030,120700,26118270,1042,1042,1042,1042,0
20231030,120600,26118270,1042,1047,1047,1042,322
20231030,120500,25781666,1047,1047,1047,1047,0
20231030,120400,25781666,1047,1047,1047,1047,1
20231030,120300,25780619,1047,1047,1047,1045,24
20231030,120200,25755533,1047,1047,1047,1047,0
20231030,120100,25755533,1047,1047,1047,1047,0
20231030,120000,25755533,1047,1047,1047,1047,0
20231030,115900,25755533,1047,1047,1047,1047,10
20231030,115800,25745063,1047,1047,1047,1047,0
20231030,115700,25745063,1047,1047,1047,1047,0
20231030,115600,25745063,1047,1047,1047,1047,0
20231030,115500,25745063,1047,1047,1047,1047,0
20231030,115400,25745063,1047,1047,1047,1047,0
20231030,115300,25745063,1047,1047,1047,1047,0
20231030,115200,25745063,1047,1047,1047,1047,0
20231030,115100,25745063,1047,1047,1047,1047,0
20231030,115000,25745063,1047,1047,1047,1047,0
20231030,114900,25745063,1047,1047,1047,1046,76
20231030,114800,25665546,1047,1047,1047,1047,0
20231030,114700,25665546,1047,1047,1047,1047,0
20231030,114600,25665546,1047,1047,1047,1046,158
20231030,114500,25500155,1048,1048,1048,1048,0
20231030,114400,25500155,1048,1048,1048,1048,0
20231030,114300,25500155,1048,1048,1048,1048,0
20231030,114200,25500155,1048,1048,1048,1048,150
20231030,114100,25342955,1048,1048,1048,1048,0
20231030,114000,25342955,1048,1048,1048,1048,0
20231030,113900,25342955,1048,1048,1048,1048,86
20231030,113800,25252827,1049,1049,1049,1049,0
20231030,113700,25252827,1049,1049,1049,1049,0
20231030,113600,25252827,1049,1049,1049,1049,0
20231030,113500,25252827,1049,1049,1049,1049,0
20231030,113400,25252827,1049,1049,1049,1049,0
20231030,113300,25252827,1049,1049,1049,1049,0
20231030,113200,25252827,1049,1049,1049,1049,0
20231030,113100,25252827,1049,1049,1049,1049,0
20231030,113000,25252827,1049,1049,1049,1049,0
20231030,112900,25252827,1049,1049,1049,1049,0
20231030,112800,25252827,1049,1049,1049,1049,0
20231030,112700,25252827,1049,1049,1049,1049,0
20231030,112600,25252827,1049,1049,1049,1049,0
20231030,112500,25252827,1049,1049,1049,1049,0
20231030,112400,25252827,1049,1049,1049,1049,19
20231030,112300,25232896,1049,1049,1049,1049,0
20231030,112200,25232896,1049,1049,1049,1049,0
20231030,112100,25232896,1049,1049,1049,1049,0
20231030,112000,25232896,1049,1049,1049,1049,0
20231030,111900,25232896,1049,1049,1049,1049,0
20231030,111800,25232896,1049,1049,1049,1049,0
20231030,111700,25232896,1049,1048,1049,1048,410
20231030,111600,24802816,1049,1049,1049,1049,0
20231030,111500,24802816,1049,1049,1049,1049,0
20231030,111400,24802816,1049,1049,1049,1049,0
20231030,111300,24802816,1049,1049,1049,1049,0
20231030,111200,24802816,1049,1049,1049,1049,0
20231030,111100,24802816,1049,1049,1049,1049,0
20231030,111000,24802816,1049,1049,1049,1049,0
20231030,110900,24802816,1049,1049,1049,1049,0
20231030,110800,24802816,1049,1049,1049,1049,0
20231030,110700,24802816,1049,1049,1049,1049,0
20231030,110600,24802816,1049,1049,1049,1049,0
20231030,110500,24802816,1049,1049,1049,1049,0
20231030,110400,24802816,1049,1049,1049,1049,0
20231030,110300,24802816,1049,1049,1049,1049,0
20231030,110200,24802816,1049,1049,1049,1049,0
20231030,110100,24802816,1049,1049,1049,1049,0
20231030,110000,24802816,1049,1047,1049,1047,100
20231030,105900,24698086,1045,1045,1045,1045,0
20231030,105800,24698086,1045,1045,1045,1045,0
20231030,105700,24698086,1045,1045,1045,1045,0
20231030,105600,24698086,1045,1045,1045,1045,0
20231030,105500,24698086,1045,1044,1045,1044,185
20231030,105400,24504845,1043,1043,1043,1043,2996
20231030,105300,21380017,1043,1043,1043,1043,4
20231030,105200,21375845,1043,1043,1043,1043,0
20231030,105100,21375845,1043,1043,1043,1043,0
20231030,105000,21375845,1043,1043,1043,1043,0
20231030,104900,21375845,1043,1043,1043,1043,0
20231030,104800,21375845,1043,1043,1043,1043,0
20231030,104700,21375845,1043,1042,1043,1042,771
20231030,104600,20572453,1039,1039,1039,1039,0
20231030,104500,20572453,1039,1039,1041,1033,10444
20231030,104400,9718836,1039,1039,1039,1039,2
20231030,104300,9716758,1039,1039,1039,1039,0
20231030,104200,9716758,1039,1039,1039,1039,2
20231030,104100,9714680,1040,1040,1040,1040,0
20231030,104000,9714680,1040,1040,1040,1040,0
20231030,103900,9714680,1040,1040,1040,1040,0
20231030,103800,9714680,1040,1040,1040,1040,0
20231030,103700,9714680,1040,1040,1040,1040,0
20231030,103600,9714680,1040,1040,1040,1040,0
20231030,103500,9714680,1040,1040,1040,1040,0
20231030,103400,9714680,1040,1040,1040,1040,0
20231030,103300,9714680,1040,1040,1040,1040,0
20231030,103200,9714680,1040,1040,1040,1040,0
20231030,103100,9714680,1040,1039,1040,1039,2
20231030,103000,9712601,1037,1037,1037,1037,0
20231030,102900,9712601,1037,1037,1037,1037,2050
20231030,102800,7586751,1032,1032,1032,1032,0
20231030,102700,7586751,1032,1032,1032,1032,0
20231030,102600,7586751,1032,1032,1032,1032,0
20231030,102500,7586751,1032,1032,1032,1032,0
20231030,102400,7586751,1032,1032,1032,1032,0
20231030,102300,7586751,1032,1032,1032,1032,0
20231030,102200,7586751,1032,1032,1032,1032,0
20231030,102100,7586751,1032,1032,1032,1032,0
20231030,102000,7586751,1032,1034,1034,1032,1652
20231030,101900,5881777,1037,1037,1037,1037,0
20231030,101800,5881777,1037,1037,1037,1037,0
20231030,101700,5881777,1037,1037,1037,1037,0
20231030,101600,5881777,1037,1037,1037,1037,0
20231030,101500,5881777,1037,1037,1037,1037,7
20231030,101400,5874518,1033,1033,1033,1033,0
20231030,101300,5874518,1033,1033,1033,1033,0
20231030,101200,5874518,1033,1033,1033,1033,0
20231030,101100,5874518,1033,1033,1033,1033,0
20231030,101000,5874518,1033,1033,1033,1033,0
20231030,100900,5874518,1033,1033,1033,1033,0
20231030,100800,5874518,1033,1033,1033,1033,0
20231030,100700,5874518,1033,1033,1033,1033,0
20231030,100600,5874518,1033,1033,1033,1033,0
20231030,100500,5874518,1033,1033,1033,1033,0
20231030,100400,5874518,1033,1033,1033,1033,110
20231030,100300,5760888,1032,1032,1032,1032,0
20231030,100200,5760888,1032,1032,1032,1032,0
20231030,100100,5760888,1032,1032,1032,1032,0
20231030,100000,5760888,1032,1032,1032,1032,0
20231030,095900,5760888,1032,1032,1032,1032,0
20231030,095800,5760888,1032,1032,1032,1032,0
20231030,095700,5760888,1032,1032,1032,1032,0
20231030,095600,5760888,1032,1032,1032,1032,640
20231030,095500,5100408,1032,1032,1032,1032,0
20231030,095400,5100408,1032,1032,1032,1032,0
20231030,095300,5100408,1032,1032,1032,1032,0
20231030,095200,5100408,1032,1032,1032,1032,0
20231030,095100,5100408,1032,1032,1032,1032,0
20231030,095000,5100408,1032,1032,1032,1032,0
20231030,094900,5100408,1032,1032,1032,1032,0
20231030,094800,5100408,1032,1032,1032,1032,1
20231030,094700,5099376,1034,1034,1034,1034,1
20231030,094600,5098342,1028,1028,1028,1028,0
20231030,094500,5098342,1028,1028,1028,1028,450
20231030,094400,4635742,1028,1028,1028,1028,0
20231030,094300,4635742,1028,1028,1028,1028,0
20231030,094200,4635742,1028,1033,1033,1028,300
20231030,094100,4326584,1039,1039,1039,1039,0
20231030,094000,4326584,1039,1039,1039,1039,0
20231030,093900,4326584,1039,1039,1039,1039,0
20231030,093800,4326584,1039,1039,1039,1039,0
20231030,093700,4326584,1039,1040,1040,1039,20
20231030,093600,4305803,1041,1041,1041,1041,0
20231030,093500,4305803,1041,1041,1041,1041,0
20231030,093400,4305803,1041,1041,1041,1041,7
20231030,093300,4298516,1041,1041,1041,1041,0
20231030,093200,4298516,1041,1041,1041,1041,0
20231030,093100,4298516,1041,1041,1041,1041,2
20231030,093000,4296434,1038,1038,1038,1038,0
20231030,092900,4296434,1038,1038,1038,1038,0
20231030,092800,4296434,1038,1038,1038,1038,0
20231030,092700,4296434,1038,1038,1038,1038,0
20231030,092600,4296434,1038,1038,1038,1038,0
20231030,092500,4296434,1038,1040,1041,1038,103
20231030,092400,4189368,1041,1039,1041,1039,1000
20231030,092300,3149390,1039,1039,1039,1039,1
20231030,092200,3148351,1039,1039,1039,1039,3
20231030,092100,3145234,1037,1037,1037,1037,1
20231030,092000,3144197,1034,1034,1034,1034,0
20231030,091900,3144197,1034,1034,1034,1034,0
20231030,091800,3144197,1034,1033,1034,1033,51
20231030,091700,3091509,1033,1033,1033,1033,2
20231030,091600,3089443,1034,1034,1034,1034,0
20231030,091500,3089443,1034,1025,1034,1025,2
20231030,091400,3087384,1027,1027,1027,1027,0
20231030,091300,3087384,1027,1027,1027,1027,0
20231030,091200,3087384,1027,1039,1039,1026,168
20231030,091100,2914941,1029,1030,1040,1027,29
20231030,091000,2885018,1026,1026,1026,1026,0
20231030,090900,2885018,1026,1026,1026,1026,49
20231030,090800,2834744,1025,1031,1031,1025,97
20231030,090700,2735277,1041,1041,1041,1041,0
20231030,090600,2735277,1041,1041,1041,1041,0
20231030,090500,2735277,1041,1041,1041,1041,0
20231030,090400,2735277,1041,1041,1041,1041,0
20231030,090300,2735277,1041,1041,1041,1041,0
20231030,090200,2735277,1041,1041,1041,1041,0
20231030,090100,2735277,1041,1041,1041,1041,0
20231030,090000,2735277,1041,1042,1042,1041,2627