KissMeData/236810/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204500,215533080,4850,4850,4850,4850,1064
20231030,204400,215533080,4850,4850,4850,4850,0
20231030,204300,215533080,4850,4850,4850,4850,0
20231030,204200,215533080,4850,4850,4850,4850,0
20231030,204100,215533080,4850,4850,4850,4850,0
20231030,204000,215533080,4850,4850,4850,4850,0
20231030,203900,215533080,4850,4850,4850,4850,0
20231030,203800,215533080,4850,4850,4850,4850,0
20231030,203700,215533080,4850,4850,4850,4850,0
20231030,203600,215533080,4850,4850,4850,4850,0
20231030,203500,215533080,4850,4850,4850,4850,0
20231030,203400,215533080,4850,4850,4850,4850,0
20231030,203300,215533080,4850,4850,4850,4850,0
20231030,203200,215533080,4850,4850,4850,4850,0
20231030,203100,215533080,4850,4850,4850,4850,0
20231030,203000,215533080,4850,4850,4850,4850,0
20231030,202900,215533080,4850,4850,4850,4850,0
20231030,202800,215533080,4850,4850,4850,4850,0
20231030,202700,215533080,4850,4850,4850,4850,0
20231030,202600,215533080,4850,4850,4850,4850,0
20231030,202500,215533080,4850,4850,4850,4850,0
20231030,202400,215533080,4850,4850,4850,4850,0
20231030,202300,215533080,4850,4850,4850,4850,0
20231030,202200,215533080,4850,4850,4850,4850,0
20231030,202100,215533080,4850,4850,4850,4850,0
20231030,202000,215533080,4850,4850,4850,4850,0
20231030,201900,215533080,4850,4850,4850,4850,0
20231030,201800,215533080,4850,4850,4850,4850,0
20231030,201700,215533080,4850,4850,4850,4850,0
20231030,201600,215533080,4850,4850,4850,4850,0
20231030,201500,215533080,4850,4850,4850,4850,1064
20231030,201400,215533080,4850,4850,4850,4850,0
20231030,201300,215533080,4850,4850,4850,4850,0
20231030,201200,215533080,4850,4850,4850,4850,0
20231030,201100,215533080,4850,4850,4850,4850,0
20231030,201000,215533080,4850,4850,4850,4850,0
20231030,200900,215533080,4850,4850,4850,4850,0
20231030,200800,215533080,4850,4850,4850,4850,0
20231030,200700,215533080,4850,4850,4850,4850,0
20231030,200600,215533080,4850,4850,4850,4850,0
20231030,200500,215533080,4850,4850,4850,4850,0
20231030,200400,215533080,4850,4850,4850,4850,0
20231030,200300,215533080,4850,4850,4850,4850,0
20231030,200200,215533080,4850,4850,4850,4850,0
20231030,200100,215533080,4850,4850,4850,4850,0
20231030,200000,215533080,4850,4850,4850,4850,0
20231030,195900,215533080,4850,4850,4850,4850,0
20231030,195800,215533080,4850,4850,4850,4850,0
20231030,195700,215533080,4850,4850,4850,4850,0
20231030,195600,215533080,4850,4850,4850,4850,0
20231030,195500,215533080,4850,4850,4850,4850,0
20231030,195400,215533080,4850,4850,4850,4850,0
20231030,195300,215533080,4850,4850,4850,4850,0
20231030,195200,215533080,4850,4850,4850,4850,0
20231030,195100,215533080,4850,4850,4850,4850,0
20231030,195000,215533080,4850,4850,4850,4850,0
20231030,194900,215533080,4850,4850,4850,4850,0
20231030,194800,215533080,4850,4850,4850,4850,0
20231030,194700,215533080,4850,4850,4850,4850,0
20231030,194600,215533080,4850,4850,4850,4850,0
20231030,194500,215533080,4850,4850,4850,4850,1064
20231030,194400,215533080,4850,4850,4850,4850,0
20231030,194300,215533080,4850,4850,4850,4850,0
20231030,194200,215533080,4850,4850,4850,4850,0
20231030,194100,215533080,4850,4850,4850,4850,0
20231030,194000,215533080,4850,4850,4850,4850,0
20231030,193900,215533080,4850,4850,4850,4850,0
20231030,193800,215533080,4850,4850,4850,4850,0
20231030,193700,215533080,4850,4850,4850,4850,0
20231030,193600,215533080,4850,4850,4850,4850,0
20231030,193500,215533080,4850,4850,4850,4850,0
20231030,193400,215533080,4850,4850,4850,4850,0
20231030,193300,215533080,4850,4850,4850,4850,0
20231030,193200,215533080,4850,4850,4850,4850,0
20231030,193100,215533080,4850,4850,4850,4850,0
20231030,193000,215533080,4850,4850,4850,4850,0
20231030,192900,215533080,4850,4850,4850,4850,0
20231030,192800,215533080,4850,4850,4850,4850,0
20231030,192700,215533080,4850,4850,4850,4850,0
20231030,192600,215533080,4850,4850,4850,4850,0
20231030,192500,215533080,4850,4850,4850,4850,0
20231030,192400,215533080,4850,4850,4850,4850,0
20231030,192300,215533080,4850,4850,4850,4850,0
20231030,192200,215533080,4850,4850,4850,4850,0
20231030,192100,215533080,4850,4850,4850,4850,0
20231030,192000,215533080,4850,4850,4850,4850,0
20231030,191900,215533080,4850,4850,4850,4850,0
20231030,191800,215533080,4850,4850,4850,4850,0
20231030,191700,215533080,4850,4850,4850,4850,0
20231030,191600,215533080,4850,4850,4850,4850,0
20231030,191500,215533080,4850,4850,4850,4850,1064
20231030,191400,215533080,4850,4850,4850,4850,0
20231030,191300,215533080,4850,4850,4850,4850,0
20231030,191200,215533080,4850,4850,4850,4850,0
20231030,191100,215533080,4850,4850,4850,4850,0
20231030,191000,215533080,4850,4850,4850,4850,0
20231030,190900,215533080,4850,4850,4850,4850,0
20231030,190800,215533080,4850,4850,4850,4850,0
20231030,190700,215533080,4850,4850,4850,4850,0
20231030,190600,215533080,4850,4850,4850,4850,0
20231030,190500,215533080,4850,4850,4850,4850,0
20231030,190400,215533080,4850,4850,4850,4850,0
20231030,190300,215533080,4850,4850,4850,4850,0
20231030,190200,215533080,4850,4850,4850,4850,0
20231030,190100,215533080,4850,4850,4850,4850,0
20231030,190000,215533080,4850,4850,4850,4850,0
20231030,185900,215533080,4850,4850,4850,4850,0
20231030,185800,215533080,4850,4850,4850,4850,0
20231030,185700,215533080,4850,4850,4850,4850,0
20231030,185600,215533080,4850,4850,4850,4850,0
20231030,185500,215533080,4850,4850,4850,4850,0
20231030,185400,215533080,4850,4850,4850,4850,0
20231030,185300,215533080,4850,4850,4850,4850,0
20231030,185200,215533080,4850,4850,4850,4850,0
20231030,185100,215533080,4850,4850,4850,4850,0
20231030,185000,215533080,4850,4850,4850,4850,0
20231030,184900,215533080,4850,4850,4850,4850,0
20231030,184800,215533080,4850,4850,4850,4850,0
20231030,184700,215533080,4850,4850,4850,4850,0
20231030,184600,215533080,4850,4850,4850,4850,0
20231030,184500,215533080,4850,4850,4850,4850,1064
20231030,184400,215533080,4850,4850,4850,4850,0
20231030,184300,215533080,4850,4850,4850,4850,0
20231030,184200,215533080,4850,4850,4850,4850,0
20231030,184100,215533080,4850,4850,4850,4850,0
20231030,184000,215533080,4850,4850,4850,4850,0
20231030,183900,215533080,4850,4850,4850,4850,0
20231030,183800,215533080,4850,4850,4850,4850,0
20231030,183700,215533080,4850,4850,4850,4850,0
20231030,183600,215533080,4850,4850,4850,4850,0
20231030,183500,215533080,4850,4850,4850,4850,0
20231030,183400,215533080,4850,4850,4850,4850,0
20231030,183300,215533080,4850,4850,4850,4850,0
20231030,183200,215533080,4850,4850,4850,4850,0
20231030,183100,215533080,4850,4850,4850,4850,0
20231030,183000,215533080,4850,4850,4850,4850,0
20231030,182900,215533080,4850,4850,4850,4850,0
20231030,182800,215533080,4850,4850,4850,4850,0
20231030,182700,215533080,4850,4850,4850,4850,0
20231030,182600,215533080,4850,4850,4850,4850,0
20231030,182500,215533080,4850,4850,4850,4850,0
20231030,182400,215533080,4850,4850,4850,4850,0
20231030,182300,215533080,4850,4850,4850,4850,0
20231030,182200,215533080,4850,4850,4850,4850,0
20231030,182100,215533080,4850,4850,4850,4850,0
20231030,182000,215533080,4850,4850,4850,4850,0
20231030,181900,215533080,4850,4850,4850,4850,0
20231030,181800,215533080,4850,4850,4850,4850,0
20231030,181700,215533080,4850,4850,4850,4850,0
20231030,181600,215533080,4850,4850,4850,4850,0
20231030,181500,215533080,4850,4850,4850,4850,1064
20231030,181400,215533080,4850,4850,4850,4850,0
20231030,181300,215533080,4850,4850,4850,4850,0
20231030,181200,215533080,4850,4850,4850,4850,0
20231030,181100,215533080,4850,4850,4850,4850,0
20231030,181000,215533080,4850,4850,4850,4850,0
20231030,180900,215533080,4850,4850,4850,4850,0
20231030,180800,215533080,4850,4850,4850,4850,0
20231030,180700,215533080,4850,4850,4850,4850,0
20231030,180600,215533080,4850,4850,4850,4850,0
20231030,180500,215533080,4850,4850,4850,4850,0
20231030,180400,215533080,4850,4850,4850,4850,0
20231030,180300,215533080,4850,4850,4850,4850,0
20231030,180200,215533080,4850,4850,4850,4850,0
20231030,180100,215533080,4850,4850,4850,4850,0
20231030,180000,215533080,4850,4850,4850,4850,0
20231030,175900,215533080,4850,4850,4850,4850,0
20231030,175800,215533080,4850,4850,4850,4850,0
20231030,175700,215533080,4850,4850,4850,4850,0
20231030,175600,215533080,4850,4850,4850,4850,0
20231030,175500,215533080,4850,4850,4850,4850,0
20231030,175400,215533080,4850,4850,4850,4850,0
20231030,175300,215533080,4850,4850,4850,4850,0
20231030,175200,215533080,4850,4850,4850,4850,0
20231030,175100,215533080,4850,4850,4850,4850,0
20231030,175000,215533080,4850,4850,4850,4850,0
20231030,174900,215533080,4850,4850,4850,4850,0
20231030,174800,215533080,4850,4850,4850,4850,0
20231030,174700,215533080,4850,4850,4850,4850,0
20231030,174600,215533080,4850,4850,4850,4850,0
20231030,174500,215533080,4850,4850,4850,4850,1064
20231030,174400,215533080,4850,4850,4850,4850,0
20231030,174300,215533080,4850,4850,4850,4850,0
20231030,174200,215533080,4850,4850,4850,4850,0
20231030,174100,215533080,4850,4850,4850,4850,0
20231030,174000,215533080,4850,4850,4850,4850,0
20231030,173900,215533080,4850,4850,4850,4850,0
20231030,173800,215533080,4850,4850,4850,4850,0
20231030,173700,215533080,4850,4850,4850,4850,0
20231030,173600,215533080,4850,4850,4850,4850,0
20231030,173500,215533080,4850,4850,4850,4850,0
20231030,173400,215533080,4850,4850,4850,4850,0
20231030,173300,215533080,4850,4850,4850,4850,0
20231030,173200,215533080,4850,4850,4850,4850,0
20231030,173100,215533080,4850,4850,4850,4850,0
20231030,173000,215533080,4850,4850,4850,4850,0
20231030,172900,215533080,4850,4850,4850,4850,0
20231030,172800,215533080,4850,4850,4850,4850,0
20231030,172700,215533080,4850,4850,4850,4850,0
20231030,172600,215533080,4850,4850,4850,4850,0
20231030,172500,215533080,4850,4850,4850,4850,0
20231030,172400,215533080,4850,4850,4850,4850,0
20231030,172300,215533080,4850,4850,4850,4850,0
20231030,172200,215533080,4850,4850,4850,4850,0
20231030,172100,215533080,4850,4850,4850,4850,0
20231030,172000,215533080,4850,4850,4850,4850,0
20231030,171900,215533080,4850,4850,4850,4850,0
20231030,171800,215533080,4850,4850,4850,4850,0
20231030,171700,215533080,4850,4850,4850,4850,0
20231030,171600,215533080,4850,4850,4850,4850,0
20231030,171500,215533080,4850,4850,4850,4850,1064
20231030,171400,215533080,4850,4850,4850,4850,0
20231030,171300,215533080,4850,4850,4850,4850,0
20231030,171200,215533080,4850,4850,4850,4850,0
20231030,171100,215533080,4850,4850,4850,4850,0
20231030,171000,215533080,4850,4850,4850,4850,0
20231030,170900,215533080,4850,4850,4850,4850,0
20231030,170800,215533080,4850,4850,4850,4850,0
20231030,170700,215533080,4850,4850,4850,4850,0
20231030,170600,215533080,4850,4850,4850,4850,0
20231030,170500,215533080,4850,4850,4850,4850,0
20231030,170400,215533080,4850,4850,4850,4850,0
20231030,170300,215533080,4850,4850,4850,4850,0
20231030,170200,215533080,4850,4850,4850,4850,0
20231030,170100,215533080,4850,4850,4850,4850,0
20231030,170000,215533080,4850,4850,4850,4850,0
20231030,165900,215533080,4850,4850,4850,4850,0
20231030,165800,215533080,4850,4850,4850,4850,0
20231030,165700,215533080,4850,4850,4850,4850,0
20231030,165600,215533080,4850,4850,4850,4850,0
20231030,165500,215533080,4850,4850,4850,4850,0
20231030,165400,215533080,4850,4850,4850,4850,0
20231030,165300,215533080,4850,4850,4850,4850,0
20231030,165200,215533080,4850,4850,4850,4850,0
20231030,165100,215533080,4850,4850,4850,4850,0
20231030,165000,215533080,4850,4850,4850,4850,0
20231030,164900,215533080,4850,4850,4850,4850,0
20231030,164800,215533080,4850,4850,4850,4850,0
20231030,164700,215533080,4850,4850,4850,4850,0
20231030,164600,215533080,4850,4850,4850,4850,0
20231030,164500,215533080,4850,4850,4850,4850,1064
20231030,164400,215533080,4850,4850,4850,4850,0
20231030,164300,215533080,4850,4850,4850,4850,0
20231030,164200,215533080,4850,4850,4850,4850,0
20231030,164100,215533080,4850,4850,4850,4850,0
20231030,164000,215533080,4850,4850,4850,4850,0
20231030,163900,215533080,4850,4850,4850,4850,0
20231030,163800,215533080,4850,4850,4850,4850,0
20231030,163700,215533080,4850,4850,4850,4850,0
20231030,163600,215533080,4850,4850,4850,4850,0
20231030,163500,215533080,4850,4850,4850,4850,0
20231030,163400,215533080,4850,4850,4850,4850,0
20231030,163300,215533080,4850,4850,4850,4850,0
20231030,163200,215533080,4850,4850,4850,4850,0
20231030,163100,215533080,4850,4850,4850,4850,0
20231030,163000,215533080,4850,4850,4850,4850,0
20231030,162900,215533080,4850,4850,4850,4850,0
20231030,162800,215533080,4850,4850,4850,4850,0
20231030,162700,215533080,4850,4850,4850,4850,0
20231030,162600,215533080,4850,4850,4850,4850,0
20231030,162500,215533080,4850,4850,4850,4850,0
20231030,162400,215533080,4850,4850,4850,4850,0
20231030,162300,215533080,4850,4850,4850,4850,0
20231030,162200,215533080,4850,4850,4850,4850,0
20231030,162100,215533080,4850,4850,4850,4850,0
20231030,162000,215533080,4850,4850,4850,4850,0
20231030,161900,215533080,4850,4850,4850,4850,0
20231030,161800,215533080,4850,4850,4850,4850,0
20231030,161700,215533080,4850,4850,4850,4850,0
20231030,161600,215533080,4850,4850,4850,4850,0
20231030,161500,215533080,4850,4850,4850,4850,1064
20231030,161400,215533080,4850,4850,4850,4850,0
20231030,161300,215533080,4850,4850,4850,4850,0
20231030,161200,215533080,4850,4850,4850,4850,0
20231030,161100,215533080,4850,4850,4850,4850,0
20231030,161000,215533080,4850,4850,4850,4850,0
20231030,160900,215533080,4850,4850,4850,4850,0
20231030,160800,215533080,4850,4850,4850,4850,0
20231030,160700,215533080,4850,4850,4850,4850,0
20231030,160600,215533080,4850,4850,4850,4850,0
20231030,160500,215533080,4850,4850,4850,4850,0
20231030,160400,215533080,4850,4850,4850,4850,0
20231030,160300,215533080,4850,4850,4850,4850,0
20231030,160200,215533080,4850,4850,4850,4850,0
20231030,160100,215533080,4850,4850,4850,4850,0
20231030,160000,215533080,4850,4850,4850,4850,0
20231030,155900,215533080,4850,4850,4850,4850,0
20231030,155800,215533080,4850,4850,4850,4850,0
20231030,155700,215533080,4850,4850,4850,4850,0
20231030,155600,215533080,4850,4850,4850,4850,0
20231030,155500,215533080,4850,4850,4850,4850,0
20231030,155400,215533080,4850,4850,4850,4850,0
20231030,155300,215533080,4850,4850,4850,4850,0
20231030,155200,215533080,4850,4850,4850,4850,0
20231030,155100,215533080,4850,4850,4850,4850,0
20231030,155000,215533080,4850,4850,4850,4850,0
20231030,154900,215533080,4850,4850,4850,4850,0
20231030,154800,215533080,4850,4850,4850,4850,0
20231030,154700,215533080,4850,4850,4850,4850,0
20231030,154600,215533080,4850,4850,4850,4850,0
20231030,154500,215533080,4850,4850,4850,4850,1064
20231030,154400,215533080,4850,4850,4850,4850,0
20231030,154300,215533080,4850,4850,4850,4850,0
20231030,154200,215533080,4850,4850,4850,4850,0
20231030,154100,215533080,4850,4850,4850,4850,0
20231030,154000,215533080,4850,4850,4850,4850,0
20231030,153900,215533080,4850,4850,4850,4850,0
20231030,153800,215533080,4850,4850,4850,4850,0
20231030,153700,215533080,4850,4850,4850,4850,0
20231030,153600,215533080,4850,4850,4850,4850,0
20231030,153500,215533080,4850,4850,4850,4850,0
20231030,153400,215533080,4850,4850,4850,4850,0
20231030,153300,215533080,4850,4850,4850,4850,0
20231030,153200,215533080,4850,4850,4850,4850,0
20231030,153100,215533080,4850,4850,4850,4850,0
20231030,153000,215533080,4850,4850,4850,4850,1064
20231030,152900,210372680,4840,4840,4840,4840,0
20231030,152800,210372680,4840,4840,4840,4840,0
20231030,152700,210372680,4840,4840,4840,4840,0
20231030,152600,210372680,4840,4840,4840,4840,0
20231030,152500,210372680,4840,4840,4840,4840,0
20231030,152400,210372680,4840,4840,4840,4840,0
20231030,152300,210372680,4840,4840,4840,4840,0
20231030,152200,210372680,4840,4840,4840,4840,0
20231030,152100,210372680,4840,4840,4840,4840,0
20231030,152000,210372680,4840,4840,4840,4840,0
20231030,151900,210372680,4840,4815,4840,4815,51
20231030,151800,210125865,4840,4840,4840,4840,29
20231030,151700,209985505,4840,4820,4840,4820,671
20231030,151600,206740375,4815,4815,4815,4815,52
20231030,151500,206489995,4815,4815,4815,4815,24
20231030,151400,206374435,4830,4830,4830,4830,0
20231030,151300,206374435,4830,4830,4830,4830,1
20231030,151200,206369605,4815,4815,4815,4815,761
20231030,151100,202705390,4815,4815,4815,4815,0
20231030,151000,202705390,4815,4815,4815,4815,0
20231030,150900,202705390,4815,4815,4815,4815,0
20231030,150800,202705390,4815,4815,4815,4815,6
20231030,150700,202676500,4835,4835,4835,4835,0
20231030,150600,202676500,4835,4835,4835,4835,100
20231030,150500,202193000,4835,4835,4835,4835,1
20231030,150400,202188165,4810,4820,4820,4810,2395
20231030,150300,190660645,4840,4840,4840,4840,0
20231030,150200,190660645,4840,4840,4840,4840,0
20231030,150100,190660645,4840,4840,4840,4840,0
20231030,150000,190660645,4840,4840,4840,4840,0
20231030,145900,190660645,4840,4840,4840,4840,0
20231030,145800,190660645,4840,4840,4840,4840,0
20231030,145700,190660645,4840,4840,4840,4840,1
20231030,145600,190655805,4820,4820,4820,4820,0
20231030,145500,190655805,4820,4820,4820,4820,0
20231030,145400,190655805,4820,4820,4820,4820,0
20231030,145300,190655805,4820,4820,4820,4820,77
20231030,145200,190284665,4820,4820,4820,4820,1
20231030,145100,190279845,4840,4840,4840,4840,1
20231030,145000,190275005,4805,4805,4805,4805,0
20231030,144900,190275005,4805,4805,4805,4805,1
20231030,144800,190270200,4840,4840,4840,4840,0
20231030,144700,190270200,4840,4840,4840,4840,0
20231030,144600,190270200,4840,4840,4840,4840,0
20231030,144500,190270200,4840,4840,4840,4840,0
20231030,144400,190270200,4840,4840,4840,4840,0
20231030,144300,190270200,4840,4840,4840,4840,30
20231030,144200,190125000,4840,4840,4840,4840,0
20231030,144100,190125000,4840,4840,4840,4840,0
20231030,144000,190125000,4840,4840,4840,4840,10
20231030,143900,190076600,4825,4825,4825,4825,0
20231030,143800,190076600,4825,4825,4825,4825,0
20231030,143700,190076600,4825,4825,4825,4825,0
20231030,143600,190076600,4825,4825,4825,4825,0
20231030,143500,190076600,4825,4825,4825,4825,53
20231030,143400,189820875,4825,4825,4825,4825,0
20231030,143300,189820875,4825,4825,4825,4825,0
20231030,143200,189820875,4825,4825,4825,4825,0
20231030,143100,189820875,4825,4825,4825,4825,0
20231030,143000,189820875,4825,4825,4825,4825,0
20231030,142900,189820875,4825,4825,4825,4825,0
20231030,142800,189820875,4825,4825,4825,4825,0
20231030,142700,189820875,4825,4810,4825,4810,387
20231030,142600,187955635,4810,4810,4810,4810,0
20231030,142500,187955635,4810,4810,4810,4810,200
20231030,142400,186993635,4810,4810,4810,4810,290
20231030,142300,185598735,4800,4805,4805,4800,573
20231030,142200,182847770,4810,4810,4810,4810,508
20231030,142100,180404290,4820,4820,4820,4820,0
20231030,142000,180404290,4820,4820,4820,4820,0
20231030,141900,180404290,4820,4820,4820,4820,0
20231030,141800,180404290,4820,4820,4820,4820,0
20231030,141700,180404290,4820,4820,4820,4820,0
20231030,141600,180404290,4820,4820,4820,4820,0
20231030,141500,180404290,4820,4820,4820,4820,9
20231030,141400,180360910,4810,4810,4810,4810,0
20231030,141300,180360910,4810,4810,4810,4810,0
20231030,141200,180360910,4810,4810,4810,4810,0
20231030,141100,180360910,4810,4810,4810,4810,0
20231030,141000,180360910,4810,4810,4810,4810,0
20231030,140900,180360910,4810,4810,4810,4810,0
20231030,140800,180360910,4810,4810,4810,4810,61
20231030,140700,180067500,4830,4830,4830,4830,0
20231030,140600,180067500,4830,4830,4830,4830,0
20231030,140500,180067500,4830,4830,4830,4830,0
20231030,140400,180067500,4830,4830,4830,4830,0
20231030,140300,180067500,4830,4830,4830,4830,1
20231030,140200,180062670,4845,4845,4845,4845,0
20231030,140100,180062670,4845,4845,4845,4845,0
20231030,140000,180062670,4845,4845,4845,4845,0
20231030,135900,180062670,4845,4845,4845,4845,0
20231030,135800,180062670,4845,4845,4845,4845,0
20231030,135700,180062670,4845,4830,4845,4825,100
20231030,135600,179579250,4830,4830,4830,4830,0
20231030,135500,179579250,4830,4830,4830,4830,0
20231030,135400,179579250,4830,4830,4830,4830,0
20231030,135300,179579250,4830,4830,4830,4830,1
20231030,135200,179574420,4825,4825,4825,4825,1
20231030,135100,179569595,4830,4820,4830,4820,15
20231030,135000,179497210,4815,4815,4815,4815,25
20231030,134900,179376835,4815,4810,4815,4810,55
20231030,134800,179112035,4830,4830,4830,4830,0
20231030,134700,179112035,4830,4830,4830,4830,0
20231030,134600,179112035,4830,4830,4830,4830,0
20231030,134500,179112035,4830,4830,4830,4830,0
20231030,134400,179112035,4830,4830,4830,4830,2
20231030,134300,179102375,4830,4830,4830,4830,0
20231030,134200,179102375,4830,4830,4830,4830,20
20231030,134100,179005775,4840,4840,4840,4840,0
20231030,134000,179005775,4840,4840,4840,4840,0
20231030,133900,179005775,4840,4840,4840,4840,4
20231030,133800,178986415,4840,4840,4840,4840,0
20231030,133700,178986415,4840,4840,4840,4840,0
20231030,133600,178986415,4840,4840,4840,4840,1
20231030,133500,178981575,4815,4815,4815,4815,0
20231030,133400,178981575,4815,4815,4815,4815,0
20231030,133300,178981575,4815,4815,4815,4815,0
20231030,133200,178981575,4815,4815,4815,4815,0
20231030,133100,178981575,4815,4815,4815,4815,474
20231030,133000,176699265,4810,4815,4815,4810,229
20231030,132900,175597645,4845,4845,4845,4845,30
20231030,132800,175452295,4850,4850,4850,4850,0
20231030,132700,175452295,4850,4850,4850,4850,0
20231030,132600,175452295,4850,4850,4850,4850,400
20231030,132500,173512295,4850,4850,4850,4850,0
20231030,132400,173512295,4850,4850,4850,4850,0
20231030,132300,173512295,4850,4850,4850,4850,0
20231030,132200,173512295,4850,4850,4850,4850,0
20231030,132100,173512295,4850,4850,4850,4850,0
20231030,132000,173512295,4850,4850,4850,4850,0
20231030,131900,173512295,4850,4850,4850,4850,0
20231030,131800,173512295,4850,4850,4850,4850,0
20231030,131700,173512295,4850,4850,4850,4850,0
20231030,131600,173512295,4850,4850,4850,4850,0
20231030,131500,173512295,4850,4850,4850,4850,23
20231030,131400,173400745,4850,4850,4850,4850,0
20231030,131300,173400745,4850,4850,4850,4850,0
20231030,131200,173400745,4850,4850,4850,4850,0
20231030,131100,173400745,4850,4850,4850,4850,0
20231030,131000,173400745,4850,4850,4850,4850,0
20231030,130900,173400745,4850,4850,4850,4850,0
20231030,130800,173400745,4850,4850,4850,4850,0
20231030,130700,173400745,4850,4850,4850,4850,0
20231030,130600,173400745,4850,4850,4850,4850,0
20231030,130500,173400745,4850,4850,4850,4850,0
20231030,130400,173400745,4850,4850,4850,4850,0
20231030,130300,173400745,4850,4850,4850,4850,10
20231030,130200,173352245,4810,4810,4810,4810,0
20231030,130100,173352245,4810,4810,4810,4810,0
20231030,130000,173352245,4810,4810,4810,4810,300
20231030,125900,171909245,4810,4810,4810,4810,0
20231030,125800,171909245,4810,4830,4830,4810,30
20231030,125700,171764670,4855,4855,4855,4855,0
20231030,125600,171764670,4855,4855,4855,4855,0
20231030,125500,171764670,4855,4855,4855,4855,0
20231030,125400,171764670,4855,4855,4855,4855,102
20231030,125300,171269460,4855,4855,4855,4855,0
20231030,125200,171269460,4855,4855,4855,4855,0
20231030,125100,171269460,4855,4855,4855,4855,0
20231030,125000,171269460,4855,4855,4855,4855,0
20231030,124900,171269460,4855,4855,4855,4855,0
20231030,124800,171269460,4855,4855,4855,4855,1
20231030,124700,171264605,4855,4855,4855,4855,0
20231030,124600,171264605,4855,4855,4855,4855,0
20231030,124500,171264605,4855,4855,4855,4855,0
20231030,124400,171264605,4855,4855,4855,4855,0
20231030,124300,171264605,4855,4855,4855,4855,0
20231030,124200,171264605,4855,4855,4855,4855,0
20231030,124100,171264605,4855,4855,4855,4855,0
20231030,124000,171264605,4855,4855,4855,4855,0
20231030,123900,171264605,4855,4855,4855,4855,0
20231030,123800,171264605,4855,4855,4855,4855,0
20231030,123700,171264605,4855,4855,4855,4855,0
20231030,123600,171264605,4855,4855,4855,4855,0
20231030,123500,171264605,4855,4855,4855,4855,0
20231030,123400,171264605,4855,4855,4855,4855,0
20231030,123300,171264605,4855,4855,4855,4855,1
20231030,123200,171259750,4850,4850,4850,4850,206
20231030,123100,170260650,4830,4830,4830,4830,384
20231030,123000,168405930,4830,4830,4830,4830,1
20231030,122900,168401100,4805,4805,4805,4805,0
20231030,122800,168401100,4805,4805,4805,4805,0
20231030,122700,168401100,4805,4805,4805,4805,0
20231030,122600,168401100,4805,4805,4805,4805,565
20231030,122500,165686275,4820,4820,4820,4820,52
20231030,122400,165435635,4820,4820,4820,4820,0
20231030,122300,165435635,4820,4820,4820,4820,0
20231030,122200,165435635,4820,4820,4820,4820,0
20231030,122100,165435635,4820,4820,4820,4820,0
20231030,122000,165435635,4820,4820,4820,4820,0
20231030,121900,165435635,4820,4820,4820,4820,0
20231030,121800,165435635,4820,4820,4820,4820,1
20231030,121700,165430815,4805,4805,4805,4805,0
20231030,121600,165430815,4805,4805,4805,4805,318
20231030,121500,163902825,4805,4805,4805,4805,100
20231030,121400,163422325,4805,4805,4805,4805,0
20231030,121300,163422325,4805,4805,4805,4805,0
20231030,121200,163422325,4805,4805,4805,4805,0
20231030,121100,163422325,4805,4805,4805,4805,0
20231030,121000,163422325,4805,4805,4805,4805,0
20231030,120900,163422325,4805,4805,4805,4805,121
20231030,120800,162840920,4805,4805,4805,4805,0
20231030,120700,162840920,4805,4805,4805,4805,99
20231030,120600,162365225,4805,4805,4805,4805,0
20231030,120500,162365225,4805,4805,4805,4805,0
20231030,120400,162365225,4805,4805,4805,4805,190
20231030,120300,161452275,4805,4805,4805,4805,0
20231030,120200,161452275,4805,4805,4805,4805,0
20231030,120100,161452275,4805,4805,4805,4805,0
20231030,120000,161452275,4805,4805,4805,4805,5
20231030,115900,161428250,4805,4805,4805,4805,0
20231030,115800,161428250,4805,4820,4820,4805,970
20231030,115700,156763570,4820,4820,4820,4820,0
20231030,115600,156763570,4820,4820,4820,4820,0
20231030,115500,156763570,4820,4820,4820,4820,1
20231030,115400,156758750,4840,4830,4840,4830,2
20231030,115300,156749080,4820,4820,4820,4820,0
20231030,115200,156749080,4820,4820,4820,4820,100
20231030,115100,156267080,4830,4830,4830,4830,2
20231030,115000,156257420,4830,4830,4830,4830,21
20231030,114900,156155990,4855,4840,4855,4840,250
20231030,114800,154943250,4845,4845,4845,4845,0
20231030,114700,154943250,4845,4845,4850,4845,18
20231030,114600,154856035,4845,4845,4845,4845,170
20231030,114500,154032385,4845,4845,4845,4845,1
20231030,114400,154027540,4840,4840,4840,4840,0
20231030,114300,154027540,4840,4840,4840,4840,0
20231030,114200,154027540,4840,4840,4840,4840,0
20231030,114100,154027540,4840,4840,4840,4840,0
20231030,114000,154027540,4840,4840,4840,4840,2
20231030,113900,154017860,4840,4840,4840,4840,0
20231030,113800,154017860,4840,4820,4840,4820,215
20231030,113700,152981520,4845,4845,4845,4845,0
20231030,113600,152981520,4845,4845,4845,4845,0
20231030,113500,152981520,4845,4845,4845,4845,0
20231030,113400,152981520,4845,4845,4845,4845,0
20231030,113300,152981520,4845,4820,4845,4820,6
20231030,113200,152952555,4820,4820,4820,4820,38
20231030,113100,152769395,4845,4830,4845,4830,4
20231030,113000,152750060,4830,4830,4830,4830,0
20231030,112900,152750060,4830,4830,4830,4830,0
20231030,112800,152750060,4830,4830,4830,4830,0
20231030,112700,152750060,4830,4830,4830,4830,0
20231030,112600,152750060,4830,4830,4830,4830,1
20231030,112500,152745230,4825,4825,4825,4825,0
20231030,112400,152745230,4825,4825,4825,4825,0
20231030,112300,152745230,4825,4820,4825,4820,33
20231030,112200,152586105,4805,4805,4805,4805,0
20231030,112100,152586105,4805,4810,4810,4805,549
20231030,112000,149946970,4830,4830,4830,4830,0
20231030,111900,149946970,4830,4820,4830,4810,89
20231030,111800,149518655,4840,4840,4840,4840,0
20231030,111700,149518655,4840,4820,4840,4820,9
20231030,111600,149475115,4845,4845,4845,4845,1
20231030,111500,149470270,4850,4850,4850,4850,0
20231030,111400,149470270,4850,4850,4850,4850,0
20231030,111300,149470270,4850,4850,4850,4850,0
20231030,111200,149470270,4850,4850,4850,4850,0
20231030,111100,149470270,4850,4850,4850,4850,0
20231030,111000,149470270,4850,4850,4850,4850,0
20231030,110900,149470270,4850,4850,4850,4850,0
20231030,110800,149470270,4850,4850,4850,4850,0
20231030,110700,149470270,4850,4850,4850,4850,0
20231030,110600,149470270,4850,4820,4850,4820,32
20231030,110500,149315970,4850,4850,4850,4850,12
20231030,110400,149257770,4820,4820,4820,4820,0
20231030,110300,149257770,4820,4820,4820,4820,0
20231030,110200,149257770,4820,4820,4820,4820,1
20231030,110100,149252950,4860,4820,4860,4820,220
20231030,110000,148192150,4860,4860,4860,4860,0
20231030,105900,148192150,4860,4860,4860,4860,0
20231030,105800,148192150,4860,4860,4860,4860,0
20231030,105700,148192150,4860,4860,4860,4860,10
20231030,105600,148143550,4820,4820,4820,4820,0
20231030,105500,148143550,4820,4820,4820,4820,1
20231030,105400,148138730,4820,4820,4820,4820,0
20231030,105300,148138730,4820,4820,4820,4820,0
20231030,105200,148138730,4820,4820,4820,4820,41
20231030,105100,147941110,4825,4825,4825,4825,0
20231030,105000,147941110,4825,4825,4825,4825,1
20231030,104900,147936285,4830,4835,4835,4830,157
20231030,104800,147177850,4830,4840,4840,4830,164
20231030,104700,146384260,4865,4875,4875,4865,524
20231030,104600,143832320,4870,4850,4870,4850,3053
20231030,104500,128988740,4840,4810,4840,4810,2994
20231030,104400,114548735,4785,4785,4785,4785,0
20231030,104300,114548735,4785,4785,4785,4785,400
20231030,104200,112634735,4810,4810,4810,4810,0
20231030,104100,112634735,4810,4810,4810,4810,0
20231030,104000,112634735,4810,4810,4810,4810,10
20231030,103900,112586635,4780,4785,4785,4780,500
20231030,103800,110196485,4780,4780,4780,4780,0
20231030,103700,110196485,4780,4775,4780,4775,1000
20231030,103600,105418985,4805,4805,4805,4805,0
20231030,103500,105418985,4805,4805,4805,4805,0
20231030,103400,105418985,4805,4805,4805,4805,0
20231030,103300,105418985,4805,4805,4805,4805,0
20231030,103200,105418985,4805,4805,4805,4805,0
20231030,103100,105418985,4805,4800,4805,4800,29
20231030,103000,105279730,4780,4780,4780,4780,0
20231030,102900,105279730,4780,4780,4780,4780,500
20231030,102800,102889730,4780,4780,4780,4780,0
20231030,102700,102889730,4780,4780,4780,4780,1
20231030,102600,102884950,4815,4775,4815,4775,310
20231030,102500,101404300,4820,4790,4820,4790,921
20231030,102400,96985030,4760,4785,4785,4760,300
20231030,102300,95556375,4785,4785,4785,4785,0
20231030,102200,95556375,4785,4785,4785,4785,7
20231030,102100,95522880,4785,4795,4795,4785,225
20231030,102000,94444255,4795,4795,4795,4795,1
20231030,101900,94439460,4795,4795,4795,4795,0
20231030,101800,94439460,4795,4810,4810,4795,17
20231030,101700,94357845,4825,4825,4825,4825,10
20231030,101600,94309595,4800,4810,4825,4800,497
20231030,101500,91922015,4810,4820,4825,4810,105
20231030,101400,91416195,4825,4845,4845,4825,228
20231030,101300,90314240,4855,4855,4855,4855,2
20231030,101200,90304530,4870,4870,4870,4870,0
20231030,101100,90304530,4870,4870,4870,4870,0
20231030,101000,90304530,4870,4850,4875,4850,602
20231030,100900,87379205,4850,4845,4850,4845,7
20231030,100800,87345265,4850,4850,4850,4850,0
20231030,100700,87345265,4850,4850,4850,4850,0
20231030,100600,87345265,4850,4845,4850,4845,102
20231030,100500,86850575,4850,4850,4850,4850,17
20231030,100400,86768125,4855,4855,4855,4855,0
20231030,100300,86768125,4855,4855,4855,4855,4
20231030,100200,86748705,4855,4850,4855,4850,146
20231030,100100,86039925,4855,4855,4855,4855,2
20231030,100000,86030215,4865,4865,4865,4865,159
20231030,095900,85256680,4870,4870,4870,4870,0
20231030,095800,85256680,4870,4865,4870,4865,241
20231030,095700,84083015,4855,4855,4855,4855,0
20231030,095600,84083015,4855,4860,4865,4855,639
20231030,095500,80977570,4860,4865,4865,4860,783
20231030,095400,77168325,4875,4865,4880,4865,1602
20231030,095300,69362065,4865,4840,4875,4840,2256
20231030,095200,58408735,4840,4830,4840,4830,1453
20231030,095100,51386715,4820,4820,4820,4820,1
20231030,095000,51381895,4820,4820,4820,4820,880
20231030,094900,47140295,4820,4820,4820,4820,0
20231030,094800,47140295,4820,4805,4820,4800,85
20231030,094700,46732045,4825,4825,4825,4825,2
20231030,094600,46722395,4830,4810,4830,4810,520
20231030,094500,44214590,4815,4815,4815,4815,437
20231030,094400,42110435,4815,4785,4815,4785,883
20231030,094300,37866040,4780,4780,4780,4780,2
20231030,094200,37856480,4785,4765,4790,4765,56
20231030,094100,37589515,4775,4775,4775,4775,0
20231030,094000,37589515,4775,4775,4775,4775,9
20231030,093900,37546540,4790,4785,4790,4785,2
20231030,093800,37536965,4790,4790,4790,4790,2
20231030,093700,37527385,4815,4815,4815,4815,1
20231030,093600,37522570,4815,4815,4815,4815,34
20231030,093500,37358860,4815,4815,4815,4815,2
20231030,093400,37349230,4815,4800,4815,4775,2008
20231030,093300,27701010,4790,4790,4790,4790,1
20231030,093200,27696220,4785,4785,4785,4785,1
20231030,093100,27691435,4785,4775,4790,4775,1034
20231030,093000,22745265,4775,4775,4775,4775,0
20231030,092900,22745265,4775,4750,4775,4750,5
20231030,092800,22721490,4755,4755,4755,4755,3
20231030,092700,22707225,4755,4755,4775,4755,955
20231030,092600,18166180,4780,4770,4780,4770,22
20231030,092500,18061170,4770,4775,4775,4760,102
20231030,092400,17575625,4770,4765,4770,4760,118
20231030,092300,17012900,4755,4750,4760,4750,138
20231030,092200,16356330,4735,4735,4735,4735,28
20231030,092100,16223750,4755,4755,4755,4755,0
20231030,092000,16223750,4755,4755,4755,4755,0
20231030,091900,16223750,4755,4755,4755,4755,0
20231030,091800,16223750,4755,4710,4755,4710,23
20231030,091700,16114650,4700,4700,4700,4700,53
20231030,091600,15865550,4680,4670,4680,4670,23
20231030,091500,15757920,4675,4690,4690,4675,124
20231030,091400,15176645,4675,4665,4675,4665,553
20231030,091300,12596640,4670,4700,4700,4670,151
20231030,091200,11888420,4700,4705,4705,4700,1107
20231030,091100,6685465,4730,4725,4730,4720,675
20231030,091000,3498705,4735,4735,4735,4735,132
20231030,090900,2873685,4740,4745,4745,4740,135
20231030,090800,2233285,4750,4750,4750,4750,5
20231030,090700,2209535,4755,4735,4755,4735,138
20231030,090600,1554980,4745,4740,4745,4740,76
20231030,090500,1194400,4745,4745,4745,4745,32
20231030,090400,1042560,4755,4750,4755,4745,102
20231030,090300,558070,4745,4745,4750,4745,4
20231030,090200,539080,4730,4730,4730,4730,100
20231030,090100,66080,4720,4720,4720,4720,0
20231030,090000,66080,4720,4720,4720,4720,14