KissMeData/312610/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,210500,27397075,2900,2900,2900,2900,687
20231030,210400,27397075,2900,2900,2900,2900,0
20231030,210300,27397075,2900,2900,2900,2900,0
20231030,210200,27397075,2900,2900,2900,2900,0
20231030,210100,27397075,2900,2900,2900,2900,0
20231030,210000,27397075,2900,2900,2900,2900,0
20231030,205900,27397075,2900,2900,2900,2900,0
20231030,205800,27397075,2900,2900,2900,2900,0
20231030,205700,27397075,2900,2900,2900,2900,0
20231030,205600,27397075,2900,2900,2900,2900,0
20231030,205500,27397075,2900,2900,2900,2900,0
20231030,205400,27397075,2900,2900,2900,2900,0
20231030,205300,27397075,2900,2900,2900,2900,0
20231030,205200,27397075,2900,2900,2900,2900,0
20231030,205100,27397075,2900,2900,2900,2900,0
20231030,205000,27397075,2900,2900,2900,2900,0
20231030,204900,27397075,2900,2900,2900,2900,0
20231030,204800,27397075,2900,2900,2900,2900,0
20231030,204700,27397075,2900,2900,2900,2900,0
20231030,204600,27397075,2900,2900,2900,2900,0
20231030,204500,27397075,2900,2900,2900,2900,0
20231030,204400,27397075,2900,2900,2900,2900,0
20231030,204300,27397075,2900,2900,2900,2900,0
20231030,204200,27397075,2900,2900,2900,2900,0
20231030,204100,27397075,2900,2900,2900,2900,0
20231030,204000,27397075,2900,2900,2900,2900,0
20231030,203900,27397075,2900,2900,2900,2900,0
20231030,203800,27397075,2900,2900,2900,2900,0
20231030,203700,27397075,2900,2900,2900,2900,0
20231030,203600,27397075,2900,2900,2900,2900,0
20231030,203500,27397075,2900,2900,2900,2900,687
20231030,203400,27397075,2900,2900,2900,2900,0
20231030,203300,27397075,2900,2900,2900,2900,0
20231030,203200,27397075,2900,2900,2900,2900,0
20231030,203100,27397075,2900,2900,2900,2900,0
20231030,203000,27397075,2900,2900,2900,2900,0
20231030,202900,27397075,2900,2900,2900,2900,0
20231030,202800,27397075,2900,2900,2900,2900,0
20231030,202700,27397075,2900,2900,2900,2900,0
20231030,202600,27397075,2900,2900,2900,2900,0
20231030,202500,27397075,2900,2900,2900,2900,0
20231030,202400,27397075,2900,2900,2900,2900,0
20231030,202300,27397075,2900,2900,2900,2900,0
20231030,202200,27397075,2900,2900,2900,2900,0
20231030,202100,27397075,2900,2900,2900,2900,0
20231030,202000,27397075,2900,2900,2900,2900,0
20231030,201900,27397075,2900,2900,2900,2900,0
20231030,201800,27397075,2900,2900,2900,2900,0
20231030,201700,27397075,2900,2900,2900,2900,0
20231030,201600,27397075,2900,2900,2900,2900,0
20231030,201500,27397075,2900,2900,2900,2900,0
20231030,201400,27397075,2900,2900,2900,2900,0
20231030,201300,27397075,2900,2900,2900,2900,0
20231030,201200,27397075,2900,2900,2900,2900,0
20231030,201100,27397075,2900,2900,2900,2900,0
20231030,201000,27397075,2900,2900,2900,2900,0
20231030,200900,27397075,2900,2900,2900,2900,0
20231030,200800,27397075,2900,2900,2900,2900,0
20231030,200700,27397075,2900,2900,2900,2900,0
20231030,200600,27397075,2900,2900,2900,2900,0
20231030,200500,27397075,2900,2900,2900,2900,687
20231030,200400,27397075,2900,2900,2900,2900,0
20231030,200300,27397075,2900,2900,2900,2900,0
20231030,200200,27397075,2900,2900,2900,2900,0
20231030,200100,27397075,2900,2900,2900,2900,0
20231030,200000,27397075,2900,2900,2900,2900,0
20231030,195900,27397075,2900,2900,2900,2900,0
20231030,195800,27397075,2900,2900,2900,2900,0
20231030,195700,27397075,2900,2900,2900,2900,0
20231030,195600,27397075,2900,2900,2900,2900,0
20231030,195500,27397075,2900,2900,2900,2900,0
20231030,195400,27397075,2900,2900,2900,2900,0
20231030,195300,27397075,2900,2900,2900,2900,0
20231030,195200,27397075,2900,2900,2900,2900,0
20231030,195100,27397075,2900,2900,2900,2900,0
20231030,195000,27397075,2900,2900,2900,2900,0
20231030,194900,27397075,2900,2900,2900,2900,0
20231030,194800,27397075,2900,2900,2900,2900,0
20231030,194700,27397075,2900,2900,2900,2900,0
20231030,194600,27397075,2900,2900,2900,2900,0
20231030,194500,27397075,2900,2900,2900,2900,0
20231030,194400,27397075,2900,2900,2900,2900,0
20231030,194300,27397075,2900,2900,2900,2900,0
20231030,194200,27397075,2900,2900,2900,2900,0
20231030,194100,27397075,2900,2900,2900,2900,0
20231030,194000,27397075,2900,2900,2900,2900,0
20231030,193900,27397075,2900,2900,2900,2900,0
20231030,193800,27397075,2900,2900,2900,2900,0
20231030,193700,27397075,2900,2900,2900,2900,0
20231030,193600,27397075,2900,2900,2900,2900,0
20231030,193500,27397075,2900,2900,2900,2900,687
20231030,193400,27397075,2900,2900,2900,2900,0
20231030,193300,27397075,2900,2900,2900,2900,0
20231030,193200,27397075,2900,2900,2900,2900,0
20231030,193100,27397075,2900,2900,2900,2900,0
20231030,193000,27397075,2900,2900,2900,2900,0
20231030,192900,27397075,2900,2900,2900,2900,0
20231030,192800,27397075,2900,2900,2900,2900,0
20231030,192700,27397075,2900,2900,2900,2900,0
20231030,192600,27397075,2900,2900,2900,2900,0
20231030,192500,27397075,2900,2900,2900,2900,0
20231030,192400,27397075,2900,2900,2900,2900,0
20231030,192300,27397075,2900,2900,2900,2900,0
20231030,192200,27397075,2900,2900,2900,2900,0
20231030,192100,27397075,2900,2900,2900,2900,0
20231030,192000,27397075,2900,2900,2900,2900,0
20231030,191900,27397075,2900,2900,2900,2900,0
20231030,191800,27397075,2900,2900,2900,2900,0
20231030,191700,27397075,2900,2900,2900,2900,0
20231030,191600,27397075,2900,2900,2900,2900,0
20231030,191500,27397075,2900,2900,2900,2900,0
20231030,191400,27397075,2900,2900,2900,2900,0
20231030,191300,27397075,2900,2900,2900,2900,0
20231030,191200,27397075,2900,2900,2900,2900,0
20231030,191100,27397075,2900,2900,2900,2900,0
20231030,191000,27397075,2900,2900,2900,2900,0
20231030,190900,27397075,2900,2900,2900,2900,0
20231030,190800,27397075,2900,2900,2900,2900,0
20231030,190700,27397075,2900,2900,2900,2900,0
20231030,190600,27397075,2900,2900,2900,2900,0
20231030,190500,27397075,2900,2900,2900,2900,687
20231030,190400,27397075,2900,2900,2900,2900,0
20231030,190300,27397075,2900,2900,2900,2900,0
20231030,190200,27397075,2900,2900,2900,2900,0
20231030,190100,27397075,2900,2900,2900,2900,0
20231030,190000,27397075,2900,2900,2900,2900,0
20231030,185900,27397075,2900,2900,2900,2900,0
20231030,185800,27397075,2900,2900,2900,2900,0
20231030,185700,27397075,2900,2900,2900,2900,0
20231030,185600,27397075,2900,2900,2900,2900,0
20231030,185500,27397075,2900,2900,2900,2900,0
20231030,185400,27397075,2900,2900,2900,2900,0
20231030,185300,27397075,2900,2900,2900,2900,0
20231030,185200,27397075,2900,2900,2900,2900,0
20231030,185100,27397075,2900,2900,2900,2900,0
20231030,185000,27397075,2900,2900,2900,2900,0
20231030,184900,27397075,2900,2900,2900,2900,0
20231030,184800,27397075,2900,2900,2900,2900,0
20231030,184700,27397075,2900,2900,2900,2900,0
20231030,184600,27397075,2900,2900,2900,2900,0
20231030,184500,27397075,2900,2900,2900,2900,0
20231030,184400,27397075,2900,2900,2900,2900,0
20231030,184300,27397075,2900,2900,2900,2900,0
20231030,184200,27397075,2900,2900,2900,2900,0
20231030,184100,27397075,2900,2900,2900,2900,0
20231030,184000,27397075,2900,2900,2900,2900,0
20231030,183900,27397075,2900,2900,2900,2900,0
20231030,183800,27397075,2900,2900,2900,2900,0
20231030,183700,27397075,2900,2900,2900,2900,0
20231030,183600,27397075,2900,2900,2900,2900,0
20231030,183500,27397075,2900,2900,2900,2900,687
20231030,183400,27397075,2900,2900,2900,2900,0
20231030,183300,27397075,2900,2900,2900,2900,0
20231030,183200,27397075,2900,2900,2900,2900,0
20231030,183100,27397075,2900,2900,2900,2900,0
20231030,183000,27397075,2900,2900,2900,2900,0
20231030,182900,27397075,2900,2900,2900,2900,0
20231030,182800,27397075,2900,2900,2900,2900,0
20231030,182700,27397075,2900,2900,2900,2900,0
20231030,182600,27397075,2900,2900,2900,2900,0
20231030,182500,27397075,2900,2900,2900,2900,0
20231030,182400,27397075,2900,2900,2900,2900,0
20231030,182300,27397075,2900,2900,2900,2900,0
20231030,182200,27397075,2900,2900,2900,2900,0
20231030,182100,27397075,2900,2900,2900,2900,0
20231030,182000,27397075,2900,2900,2900,2900,0
20231030,181900,27397075,2900,2900,2900,2900,0
20231030,181800,27397075,2900,2900,2900,2900,0
20231030,181700,27397075,2900,2900,2900,2900,0
20231030,181600,27397075,2900,2900,2900,2900,0
20231030,181500,27397075,2900,2900,2900,2900,0
20231030,181400,27397075,2900,2900,2900,2900,0
20231030,181300,27397075,2900,2900,2900,2900,0
20231030,181200,27397075,2900,2900,2900,2900,0
20231030,181100,27397075,2900,2900,2900,2900,0
20231030,181000,27397075,2900,2900,2900,2900,0
20231030,180900,27397075,2900,2900,2900,2900,0
20231030,180800,27397075,2900,2900,2900,2900,0
20231030,180700,27397075,2900,2900,2900,2900,0
20231030,180600,27397075,2900,2900,2900,2900,0
20231030,180500,27397075,2900,2900,2900,2900,687
20231030,180400,27397075,2900,2900,2900,2900,0
20231030,180300,27397075,2900,2900,2900,2900,0
20231030,180200,27397075,2900,2900,2900,2900,0
20231030,180100,27397075,2900,2900,2900,2900,0
20231030,180000,27397075,2900,2900,2900,2900,0
20231030,175900,27397075,2900,2900,2900,2900,0
20231030,175800,27397075,2900,2900,2900,2900,0
20231030,175700,27397075,2900,2900,2900,2900,0
20231030,175600,27397075,2900,2900,2900,2900,0
20231030,175500,27397075,2900,2900,2900,2900,0
20231030,175400,27397075,2900,2900,2900,2900,0
20231030,175300,27397075,2900,2900,2900,2900,0
20231030,175200,27397075,2900,2900,2900,2900,0
20231030,175100,27397075,2900,2900,2900,2900,0
20231030,175000,27397075,2900,2900,2900,2900,0
20231030,174900,27397075,2900,2900,2900,2900,0
20231030,174800,27397075,2900,2900,2900,2900,0
20231030,174700,27397075,2900,2900,2900,2900,0
20231030,174600,27397075,2900,2900,2900,2900,0
20231030,174500,27397075,2900,2900,2900,2900,0
20231030,174400,27397075,2900,2900,2900,2900,0
20231030,174300,27397075,2900,2900,2900,2900,0
20231030,174200,27397075,2900,2900,2900,2900,0
20231030,174100,27397075,2900,2900,2900,2900,0
20231030,174000,27397075,2900,2900,2900,2900,0
20231030,173900,27397075,2900,2900,2900,2900,0
20231030,173800,27397075,2900,2900,2900,2900,0
20231030,173700,27397075,2900,2900,2900,2900,0
20231030,173600,27397075,2900,2900,2900,2900,0
20231030,173500,27397075,2900,2900,2900,2900,687
20231030,173400,27397075,2900,2900,2900,2900,0
20231030,173300,27397075,2900,2900,2900,2900,0
20231030,173200,27397075,2900,2900,2900,2900,0
20231030,173100,27397075,2900,2900,2900,2900,0
20231030,173000,27397075,2900,2900,2900,2900,0
20231030,172900,27397075,2900,2900,2900,2900,0
20231030,172800,27397075,2900,2900,2900,2900,0
20231030,172700,27397075,2900,2900,2900,2900,0
20231030,172600,27397075,2900,2900,2900,2900,0
20231030,172500,27397075,2900,2900,2900,2900,0
20231030,172400,27397075,2900,2900,2900,2900,0
20231030,172300,27397075,2900,2900,2900,2900,0
20231030,172200,27397075,2900,2900,2900,2900,0
20231030,172100,27397075,2900,2900,2900,2900,0
20231030,172000,27397075,2900,2900,2900,2900,0
20231030,171900,27397075,2900,2900,2900,2900,0
20231030,171800,27397075,2900,2900,2900,2900,0
20231030,171700,27397075,2900,2900,2900,2900,0
20231030,171600,27397075,2900,2900,2900,2900,0
20231030,171500,27397075,2900,2900,2900,2900,0
20231030,171400,27397075,2900,2900,2900,2900,0
20231030,171300,27397075,2900,2900,2900,2900,0
20231030,171200,27397075,2900,2900,2900,2900,0
20231030,171100,27397075,2900,2900,2900,2900,0
20231030,171000,27397075,2900,2900,2900,2900,0
20231030,170900,27397075,2900,2900,2900,2900,0
20231030,170800,27397075,2900,2900,2900,2900,0
20231030,170700,27397075,2900,2900,2900,2900,0
20231030,170600,27397075,2900,2900,2900,2900,0
20231030,170500,27397075,2900,2900,2900,2900,687
20231030,170400,27397075,2900,2900,2900,2900,0
20231030,170300,27397075,2900,2900,2900,2900,0
20231030,170200,27397075,2900,2900,2900,2900,0
20231030,170100,27397075,2900,2900,2900,2900,0
20231030,170000,27397075,2900,2900,2900,2900,0
20231030,165900,27397075,2900,2900,2900,2900,0
20231030,165800,27397075,2900,2900,2900,2900,0
20231030,165700,27397075,2900,2900,2900,2900,0
20231030,165600,27397075,2900,2900,2900,2900,0
20231030,165500,27397075,2900,2900,2900,2900,0
20231030,165400,27397075,2900,2900,2900,2900,0
20231030,165300,27397075,2900,2900,2900,2900,0
20231030,165200,27397075,2900,2900,2900,2900,0
20231030,165100,27397075,2900,2900,2900,2900,0
20231030,165000,27397075,2900,2900,2900,2900,0
20231030,164900,27397075,2900,2900,2900,2900,0
20231030,164800,27397075,2900,2900,2900,2900,0
20231030,164700,27397075,2900,2900,2900,2900,0
20231030,164600,27397075,2900,2900,2900,2900,0
20231030,164500,27397075,2900,2900,2900,2900,0
20231030,164400,27397075,2900,2900,2900,2900,0
20231030,164300,27397075,2900,2900,2900,2900,0
20231030,164200,27397075,2900,2900,2900,2900,0
20231030,164100,27397075,2900,2900,2900,2900,0
20231030,164000,27397075,2900,2900,2900,2900,0
20231030,163900,27397075,2900,2900,2900,2900,0
20231030,163800,27397075,2900,2900,2900,2900,0
20231030,163700,27397075,2900,2900,2900,2900,0
20231030,163600,27397075,2900,2900,2900,2900,0
20231030,163500,27397075,2900,2900,2900,2900,687
20231030,163400,27397075,2900,2900,2900,2900,0
20231030,163300,27397075,2900,2900,2900,2900,0
20231030,163200,27397075,2900,2900,2900,2900,0
20231030,163100,27397075,2900,2900,2900,2900,0
20231030,163000,27397075,2900,2900,2900,2900,0
20231030,162900,27397075,2900,2900,2900,2900,0
20231030,162800,27397075,2900,2900,2900,2900,0
20231030,162700,27397075,2900,2900,2900,2900,0
20231030,162600,27397075,2900,2900,2900,2900,0
20231030,162500,27397075,2900,2900,2900,2900,0
20231030,162400,27397075,2900,2900,2900,2900,0
20231030,162300,27397075,2900,2900,2900,2900,0
20231030,162200,27397075,2900,2900,2900,2900,0
20231030,162100,27397075,2900,2900,2900,2900,0
20231030,162000,27397075,2900,2900,2900,2900,0
20231030,161900,27397075,2900,2900,2900,2900,0
20231030,161800,27397075,2900,2900,2900,2900,0
20231030,161700,27397075,2900,2900,2900,2900,0
20231030,161600,27397075,2900,2900,2900,2900,0
20231030,161500,27397075,2900,2900,2900,2900,0
20231030,161400,27397075,2900,2900,2900,2900,0
20231030,161300,27397075,2900,2900,2900,2900,0
20231030,161200,27397075,2900,2900,2900,2900,0
20231030,161100,27397075,2900,2900,2900,2900,0
20231030,161000,27397075,2900,2900,2900,2900,0
20231030,160900,27397075,2900,2900,2900,2900,0
20231030,160800,27397075,2900,2900,2900,2900,0
20231030,160700,27397075,2900,2900,2900,2900,0
20231030,160600,27397075,2900,2900,2900,2900,0
20231030,160500,27397075,2900,2900,2900,2900,687
20231030,160400,27397075,2900,2900,2900,2900,0
20231030,160300,27397075,2900,2900,2900,2900,0
20231030,160200,27397075,2900,2900,2900,2900,0
20231030,160100,27397075,2900,2900,2900,2900,0
20231030,160000,27397075,2900,2900,2900,2900,0
20231030,155900,27397075,2900,2900,2900,2900,0
20231030,155800,27397075,2900,2900,2900,2900,0
20231030,155700,27397075,2900,2900,2900,2900,0
20231030,155600,27397075,2900,2900,2900,2900,0
20231030,155500,27397075,2900,2900,2900,2900,0
20231030,155400,27397075,2900,2900,2900,2900,0
20231030,155300,27397075,2900,2900,2900,2900,0
20231030,155200,27397075,2900,2900,2900,2900,0
20231030,155100,27397075,2900,2900,2900,2900,0
20231030,155000,27397075,2900,2900,2900,2900,0
20231030,154900,27397075,2900,2900,2900,2900,0
20231030,154800,27397075,2900,2900,2900,2900,0
20231030,154700,27397075,2900,2900,2900,2900,0
20231030,154600,27397075,2900,2900,2900,2900,0
20231030,154500,27397075,2900,2900,2900,2900,0
20231030,154400,27397075,2900,2900,2900,2900,0
20231030,154300,27397075,2900,2900,2900,2900,0
20231030,154200,27397075,2900,2900,2900,2900,0
20231030,154100,27397075,2900,2900,2900,2900,0
20231030,154000,27397075,2900,2900,2900,2900,0
20231030,153900,27397075,2900,2900,2900,2900,0
20231030,153800,27397075,2900,2900,2900,2900,0
20231030,153700,27397075,2900,2900,2900,2900,0
20231030,153600,27397075,2900,2900,2900,2900,0
20231030,153500,27397075,2900,2900,2900,2900,687
20231030,153400,27397075,2900,2900,2900,2900,0
20231030,153300,27397075,2900,2900,2900,2900,0
20231030,153200,27397075,2900,2900,2900,2900,0
20231030,153100,27397075,2900,2900,2900,2900,0
20231030,153000,27397075,2900,2900,2900,2900,687
20231030,152900,25404775,2890,2890,2890,2890,0
20231030,152800,25404775,2890,2890,2890,2890,0
20231030,152700,25404775,2890,2890,2890,2890,0
20231030,152600,25404775,2890,2890,2890,2890,0
20231030,152500,25404775,2890,2890,2890,2890,0
20231030,152400,25404775,2890,2890,2890,2890,0
20231030,152300,25404775,2890,2890,2890,2890,0
20231030,152200,25404775,2890,2890,2890,2890,0
20231030,152100,25404775,2890,2890,2890,2890,0
20231030,152000,25404775,2890,2890,2890,2890,0
20231030,151900,25404775,2890,2885,2920,2885,402
20231030,151800,24244505,2925,2900,2925,2900,152
20231030,151700,23803205,2920,2920,2920,2920,0
20231030,151600,23803205,2920,2920,2920,2920,0
20231030,151500,23803205,2920,2920,2920,2920,1
20231030,151400,23800285,2925,2925,2925,2925,0
20231030,151300,23800285,2925,2925,2925,2925,0
20231030,151200,23800285,2925,2925,2925,2925,3
20231030,151100,23791510,2925,2925,2925,2925,0
20231030,151000,23791510,2925,2930,2930,2925,18
20231030,150900,23738855,2930,2930,2930,2930,4
20231030,150800,23727135,2930,2930,2930,2930,2
20231030,150700,23721275,2930,2930,2930,2930,2
20231030,150600,23715415,2930,2930,2930,2930,2
20231030,150500,23709555,2930,2930,2930,2930,3
20231030,150400,23700765,2930,2930,2930,2930,2
20231030,150300,23694905,2930,2930,2930,2930,2
20231030,150200,23689045,2930,2930,2930,2930,2
20231030,150100,23683185,2930,2930,2930,2930,3
20231030,150000,23674395,2930,2930,2930,2930,2
20231030,145900,23668535,2930,2930,2930,2930,1
20231030,145800,23665605,2930,2930,2930,2930,2
20231030,145700,23659745,2930,2930,2930,2930,2
20231030,145600,23653885,2930,2930,2930,2930,3
20231030,145500,23645095,2930,2930,2930,2930,2
20231030,145400,23639235,2930,2930,2930,2930,2
20231030,145300,23633375,2930,2930,2930,2930,1
20231030,145200,23630445,2930,2930,2930,2930,1
20231030,145100,23627515,2930,2930,2930,2930,0
20231030,145000,23627515,2930,2930,2930,2930,0
20231030,144900,23627515,2930,2930,2930,2930,0
20231030,144800,23627515,2930,2930,2930,2930,0
20231030,144700,23627515,2930,2930,2930,2930,0
20231030,144600,23627515,2930,2930,2930,2930,0
20231030,144500,23627515,2930,2930,2930,2930,0
20231030,144400,23627515,2930,2930,2930,2930,0
20231030,144300,23627515,2930,2930,2930,2930,0
20231030,144200,23627515,2930,2930,2930,2930,0
20231030,144100,23627515,2930,2920,2930,2920,51
20231030,144000,23478585,2930,2930,2930,2930,0
20231030,143900,23478585,2930,2930,2930,2930,0
20231030,143800,23478585,2930,2925,2930,2870,1095
20231030,143700,20283470,2930,2925,2930,2925,90
20231030,143600,20020130,2930,2930,2930,2930,0
20231030,143500,20020130,2930,2930,2930,2930,0
20231030,143400,20020130,2930,2930,2930,2930,0
20231030,143300,20020130,2930,2930,2930,2930,0
20231030,143200,20020130,2930,2930,2930,2930,0
20231030,143100,20020130,2930,2930,2930,2930,0
20231030,143000,20020130,2930,2930,2930,2930,0
20231030,142900,20020130,2930,2930,2930,2930,0
20231030,142800,20020130,2930,2930,2930,2930,0
20231030,142700,20020130,2930,2930,2930,2930,0
20231030,142600,20020130,2930,2930,2930,2930,0
20231030,142500,20020130,2930,2930,2930,2930,0
20231030,142400,20020130,2930,2930,2930,2930,0
20231030,142300,20020130,2930,2915,2930,2910,41
20231030,142200,19900640,2930,2930,2930,2930,0
20231030,142100,19900640,2930,2930,2930,2930,0
20231030,142000,19900640,2930,2930,2930,2930,2
20231030,141900,19894780,2925,2925,2925,2925,36
20231030,141800,19789480,2925,2925,2925,2925,6
20231030,141700,19771930,2925,2925,2925,2925,17
20231030,141600,19722205,2930,2930,2930,2930,0
20231030,141500,19722205,2930,2925,2930,2925,212
20231030,141400,19102085,2925,2925,2925,2925,0
20231030,141300,19102085,2925,2925,2925,2925,0
20231030,141200,19102085,2925,2925,2925,2925,0
20231030,141100,19102085,2925,2925,2925,2925,0
20231030,141000,19102085,2925,2925,2925,2925,0
20231030,140900,19102085,2925,2925,2925,2925,0
20231030,140800,19102085,2925,2925,2925,2925,0
20231030,140700,19102085,2925,2925,2925,2925,0
20231030,140600,19102085,2925,2925,2925,2925,0
20231030,140500,19102085,2925,2920,2925,2920,4
20231030,140400,19090400,2925,2925,2925,2925,0
20231030,140300,19090400,2925,2925,2925,2925,0
20231030,140200,19090400,2925,2925,2925,2925,0
20231030,140100,19090400,2925,2925,2925,2925,0
20231030,140000,19090400,2925,2925,2925,2925,1
20231030,135900,19087475,2925,2925,2925,2925,2
20231030,135800,19081625,2925,2925,2925,2925,2
20231030,135700,19075775,2925,2925,2925,2925,1
20231030,135600,19072850,2925,2925,2925,2925,2
20231030,135500,19067000,2925,2925,2925,2925,3
20231030,135400,19058225,2925,2925,2925,2925,1
20231030,135300,19055300,2925,2925,2925,2925,2
20231030,135200,19049450,2925,2925,2925,2925,1
20231030,135100,19046525,2925,2925,2925,2925,2
20231030,135000,19040675,2925,2925,2925,2925,1
20231030,134900,19037750,2925,2925,2925,2925,5
20231030,134800,19023125,2925,2925,2925,2925,1
20231030,134700,19020200,2925,2925,2925,2925,1
20231030,134600,19017275,2925,2925,2925,2925,1
20231030,134500,19014350,2925,2925,2925,2925,1
20231030,134400,19011425,2925,2925,2925,2925,1
20231030,134300,19008500,2925,2925,2925,2925,2
20231030,134200,19002650,2925,2925,2925,2925,2
20231030,134100,18996800,2925,2925,2925,2925,3
20231030,134000,18988025,2925,2925,2925,2925,12
20231030,133900,18952925,2925,2925,2925,2925,2
20231030,133800,18947075,2925,2925,2925,2925,2
20231030,133700,18941225,2925,2925,2925,2925,2
20231030,133600,18935375,2925,2925,2925,2925,1
20231030,133500,18932450,2925,2925,2925,2925,2
20231030,133400,18926600,2925,2925,2925,2925,1
20231030,133300,18923675,2925,2925,2925,2925,3
20231030,133200,18914900,2925,2925,2925,2925,2
20231030,133100,18909050,2925,2925,2925,2925,1
20231030,133000,18906125,2925,2925,2925,2925,2
20231030,132900,18900275,2925,2925,2925,2925,11
20231030,132800,18868100,2925,2925,2925,2925,1
20231030,132700,18865175,2925,2915,2925,2880,690
20231030,132600,16870905,2925,2925,2925,2925,0
20231030,132500,16870905,2925,2925,2925,2925,0
20231030,132400,16870905,2925,2925,2925,2925,0
20231030,132300,16870905,2925,2925,2925,2925,0
20231030,132200,16870905,2925,2925,2925,2925,0
20231030,132100,16870905,2925,2915,2925,2870,739
20231030,132000,14730210,2925,2925,2925,2925,0
20231030,131900,14730210,2925,2925,2925,2925,0
20231030,131800,14730210,2925,2925,2925,2925,0
20231030,131700,14730210,2925,2925,2925,2925,0
20231030,131600,14730210,2925,2925,2925,2925,0
20231030,131500,14730210,2925,2925,2925,2925,0
20231030,131400,14730210,2925,2925,2925,2925,71
20231030,131300,14522535,2925,2925,2925,2925,0
20231030,131200,14522535,2925,2925,2925,2925,0
20231030,131100,14522535,2925,2915,2925,2915,3
20231030,131000,14513770,2925,2925,2925,2925,0
20231030,130900,14513770,2925,2925,2925,2925,0
20231030,130800,14513770,2925,2925,2925,2925,0
20231030,130700,14513770,2925,2925,2925,2925,0
20231030,130600,14513770,2925,2925,2925,2925,0
20231030,130500,14513770,2925,2925,2925,2925,0
20231030,130400,14513770,2925,2925,2925,2925,0
20231030,130300,14513770,2925,2925,2925,2925,10
20231030,130200,14484520,2925,2925,2925,2925,0
20231030,130100,14484520,2925,2925,2925,2925,0
20231030,130000,14484520,2925,2925,2925,2925,0
20231030,125900,14484520,2925,2925,2925,2925,0
20231030,125800,14484520,2925,2925,2925,2925,0
20231030,125700,14484520,2925,2925,2925,2925,0
20231030,125600,14484520,2925,2925,2925,2925,0
20231030,125500,14484520,2925,2925,2925,2925,0
20231030,125400,14484520,2925,2925,2925,2925,0
20231030,125300,14484520,2925,2925,2925,2925,0
20231030,125200,14484520,2925,2925,2925,2925,0
20231030,125100,14484520,2925,2925,2925,2925,0
20231030,125000,14484520,2925,2910,2925,2910,602
20231030,124900,12730885,2910,2910,2910,2910,0
20231030,124800,12730885,2910,2910,2910,2910,0
20231030,124700,12730885,2910,2910,2910,2910,0
20231030,124600,12730885,2910,2910,2910,2910,0
20231030,124500,12730885,2910,2910,2910,2910,0
20231030,124400,12730885,2910,2910,2910,2910,1
20231030,124300,12727975,2910,2910,2910,2910,3
20231030,124200,12719245,2915,2915,2915,2915,5
20231030,124100,12704670,2925,2925,2925,2925,0
20231030,124000,12704670,2925,2925,2925,2925,42
20231030,123900,12581820,2925,2925,2925,2925,0
20231030,123800,12581820,2925,2925,2925,2925,0
20231030,123700,12581820,2925,2925,2925,2925,0
20231030,123600,12581820,2925,2925,2925,2925,0
20231030,123500,12581820,2925,2925,2925,2925,0
20231030,123400,12581820,2925,2925,2925,2925,0
20231030,123300,12581820,2925,2925,2925,2925,0
20231030,123200,12581820,2925,2925,2925,2925,0
20231030,123100,12581820,2925,2925,2925,2925,0
20231030,123000,12581820,2925,2925,2925,2925,0
20231030,122900,12581820,2925,2925,2925,2925,0
20231030,122800,12581820,2925,2925,2925,2925,0
20231030,122700,12581820,2925,2925,2925,2925,0
20231030,122600,12581820,2925,2925,2925,2925,0
20231030,122500,12581820,2925,2925,2925,2925,1
20231030,122400,12578895,2925,2925,2925,2925,0
20231030,122300,12578895,2925,2925,2925,2925,0
20231030,122200,12578895,2925,2925,2925,2925,0
20231030,122100,12578895,2925,2925,2925,2925,0
20231030,122000,12578895,2925,2925,2925,2925,10
20231030,121900,12549645,2925,2925,2925,2925,0
20231030,121800,12549645,2925,2925,2925,2925,0
20231030,121700,12549645,2925,2915,2925,2915,7
20231030,121600,12529220,2925,2925,2925,2925,0
20231030,121500,12529220,2925,2925,2925,2925,0
20231030,121400,12529220,2925,2925,2925,2925,0
20231030,121300,12529220,2925,2925,2925,2925,0
20231030,121200,12529220,2925,2925,2925,2925,0
20231030,121100,12529220,2925,2925,2925,2925,43
20231030,121000,12403445,2925,2925,2925,2925,112
20231030,120900,12075845,2925,2925,2925,2925,0
20231030,120800,12075845,2925,2925,2925,2925,0
20231030,120700,12075845,2925,2925,2925,2925,0
20231030,120600,12075845,2925,2925,2925,2925,0
20231030,120500,12075845,2925,2925,2925,2925,0
20231030,120400,12075845,2925,2925,2925,2925,0
20231030,120300,12075845,2925,2925,2925,2925,0
20231030,120200,12075845,2925,2925,2925,2925,0
20231030,120100,12075845,2925,2925,2925,2925,0
20231030,120000,12075845,2925,2925,2925,2925,0
20231030,115900,12075845,2925,2925,2925,2925,0
20231030,115800,12075845,2925,2925,2925,2925,0
20231030,115700,12075845,2925,2925,2925,2925,0
20231030,115600,12075845,2925,2925,2925,2925,0
20231030,115500,12075845,2925,2925,2925,2925,0
20231030,115400,12075845,2925,2925,2925,2925,0
20231030,115300,12075845,2925,2925,2925,2925,0
20231030,115200,12075845,2925,2925,2925,2925,0
20231030,115100,12075845,2925,2925,2925,2925,0
20231030,115000,12075845,2925,2925,2925,2925,0
20231030,114900,12075845,2925,2925,2925,2925,0
20231030,114800,12075845,2925,2925,2925,2925,0
20231030,114700,12075845,2925,2925,2925,2925,0
20231030,114600,12075845,2925,2925,2925,2925,0
20231030,114500,12075845,2925,2925,2925,2925,0
20231030,114400,12075845,2925,2925,2925,2925,0
20231030,114300,12075845,2925,2925,2925,2925,0
20231030,114200,12075845,2925,2925,2925,2925,0
20231030,114100,12075845,2925,2925,2925,2925,0
20231030,114000,12075845,2925,2925,2925,2925,0
20231030,113900,12075845,2925,2925,2925,2925,0
20231030,113800,12075845,2925,2925,2925,2925,0
20231030,113700,12075845,2925,2925,2925,2925,0
20231030,113600,12075845,2925,2925,2925,2925,0
20231030,113500,12075845,2925,2925,2925,2925,1
20231030,113400,12072920,2925,2925,2925,2925,0
20231030,113300,12072920,2925,2925,2925,2925,0
20231030,113200,12072920,2925,2925,2925,2925,0
20231030,113100,12072920,2925,2925,2925,2925,0
20231030,113000,12072920,2925,2925,2925,2925,0
20231030,112900,12072920,2925,2925,2925,2925,0
20231030,112800,12072920,2925,2925,2925,2925,0
20231030,112700,12072920,2925,2925,2925,2925,0
20231030,112600,12072920,2925,2925,2925,2925,0
20231030,112500,12072920,2925,2925,2925,2925,0
20231030,112400,12072920,2925,2925,2925,2925,0
20231030,112300,12072920,2925,2925,2925,2925,0
20231030,112200,12072920,2925,2925,2925,2925,0
20231030,112100,12072920,2925,2925,2925,2925,0
20231030,112000,12072920,2925,2925,2925,2925,0
20231030,111900,12072920,2925,2915,2925,2910,13
20231030,111800,12035035,2915,2915,2915,2915,0
20231030,111700,12035035,2915,2915,2915,2915,0
20231030,111600,12035035,2915,2915,2915,2915,0
20231030,111500,12035035,2915,2915,2915,2915,0
20231030,111400,12035035,2915,2915,2915,2915,0
20231030,111300,12035035,2915,2915,2915,2915,1
20231030,111200,12032120,2925,2925,2925,2925,0
20231030,111100,12032120,2925,2925,2925,2925,6
20231030,111000,12014570,2930,2930,2930,2930,0
20231030,110900,12014570,2930,2930,2930,2930,11
20231030,110800,11982340,2905,2910,2910,2905,200
20231030,110700,11401310,2905,2905,2905,2905,0
20231030,110600,11401310,2905,2905,2905,2905,0
20231030,110500,11401310,2905,2905,2905,2905,0
20231030,110400,11401310,2905,2905,2905,2905,0
20231030,110300,11401310,2905,2905,2905,2905,0
20231030,110200,11401310,2905,2905,2905,2905,0
20231030,110100,11401310,2905,2905,2905,2905,0
20231030,110000,11401310,2905,2905,2905,2905,0
20231030,105900,11401310,2905,2905,2905,2905,0
20231030,105800,11401310,2905,2905,2905,2905,0
20231030,105700,11401310,2905,2905,2905,2905,0
20231030,105600,11401310,2905,2905,2905,2905,0
20231030,105500,11401310,2905,2905,2905,2905,0
20231030,105400,11401310,2905,2905,2905,2905,100
20231030,105300,11110810,2925,2925,2925,2925,1
20231030,105200,11107885,2925,2925,2925,2925,0
20231030,105100,11107885,2925,2925,2925,2925,0
20231030,105000,11107885,2925,2925,2925,2925,0
20231030,104900,11107885,2925,2925,2925,2925,0
20231030,104800,11107885,2925,2925,2925,2925,0
20231030,104700,11107885,2925,2925,2925,2925,0
20231030,104600,11107885,2925,2925,2925,2925,0
20231030,104500,11107885,2925,2925,2925,2925,0
20231030,104400,11107885,2925,2925,2925,2925,0
20231030,104300,11107885,2925,2925,2925,2925,0
20231030,104200,11107885,2925,2925,2925,2925,0
20231030,104100,11107885,2925,2925,2925,2925,5
20231030,104000,11093260,2925,2925,2925,2925,0
20231030,103900,11093260,2925,2925,2925,2925,0
20231030,103800,11093260,2925,2925,2925,2925,0
20231030,103700,11093260,2925,2925,2925,2925,0
20231030,103600,11093260,2925,2925,2925,2925,0
20231030,103500,11093260,2925,2925,2925,2925,4
20231030,103400,11081560,2925,2925,2925,2925,1
20231030,103300,11078635,2925,2925,2925,2925,0
20231030,103200,11078635,2925,2925,2925,2925,0
20231030,103100,11078635,2925,2925,2925,2925,0
20231030,103000,11078635,2925,2925,2925,2925,0
20231030,102900,11078635,2925,2925,2925,2925,0
20231030,102800,11078635,2925,2925,2925,2925,2
20231030,102700,11072785,2930,2930,2930,2930,0
20231030,102600,11072785,2930,2930,2930,2930,0
20231030,102500,11072785,2930,2930,2930,2930,0
20231030,102400,11072785,2930,2925,2930,2925,10
20231030,102300,11043490,2930,2930,2930,2930,100
20231030,102200,10750490,2930,2930,2930,2930,0
20231030,102100,10750490,2930,2930,2930,2930,0
20231030,102000,10750490,2930,2930,2930,2930,0
20231030,101900,10750490,2930,2930,2930,2930,1
20231030,101800,10747560,2900,2900,2900,2900,0
20231030,101700,10747560,2900,2900,2900,2900,0
20231030,101600,10747560,2900,2900,2900,2900,0
20231030,101500,10747560,2900,2900,2900,2900,0
20231030,101400,10747560,2900,2900,2900,2900,0
20231030,101300,10747560,2900,2900,2900,2900,0
20231030,101200,10747560,2900,2900,2900,2900,0
20231030,101100,10747560,2900,2900,2900,2900,0
20231030,101000,10747560,2900,2930,2930,2900,21
20231030,100900,10686630,2900,2900,2900,2900,0
20231030,100800,10686630,2900,2900,2900,2900,0
20231030,100700,10686630,2900,2900,2900,2895,112
20231030,100600,10362265,2945,2945,2945,2945,0
20231030,100500,10362265,2945,2945,2945,2945,0
20231030,100400,10362265,2945,2945,2945,2945,0
20231030,100300,10362265,2945,2945,2945,2945,0
20231030,100200,10362265,2945,2945,2945,2945,0
20231030,100100,10362265,2945,2945,2945,2945,0
20231030,100000,10362265,2945,2945,2945,2945,0
20231030,095900,10362265,2945,2945,2945,2945,0
20231030,095800,10362265,2945,2945,2945,2945,0
20231030,095700,10362265,2945,2945,2945,2945,0
20231030,095600,10362265,2945,2945,2945,2945,0
20231030,095500,10362265,2945,2945,2945,2945,0
20231030,095400,10362265,2945,2945,2945,2945,0
20231030,095300,10362265,2945,2945,2945,2945,1
20231030,095200,10359320,2945,2900,2945,2900,2
20231030,095100,10353475,2905,2905,2905,2905,0
20231030,095000,10353475,2905,2905,2905,2905,0
20231030,094900,10353475,2905,2905,2905,2905,0
20231030,094800,10353475,2905,2905,2905,2905,0
20231030,094700,10353475,2905,2905,2905,2905,0
20231030,094600,10353475,2905,2905,2905,2905,10
20231030,094500,10324425,2950,2950,2950,2950,0
20231030,094400,10324425,2950,2950,2950,2950,0
20231030,094300,10324425,2950,2950,2950,2950,0
20231030,094200,10324425,2950,2950,2950,2950,0
20231030,094100,10324425,2950,2950,2950,2950,0
20231030,094000,10324425,2950,2950,2950,2950,0
20231030,093900,10324425,2950,2950,2950,2950,0
20231030,093800,10324425,2950,2945,2950,2945,21
20231030,093700,10262485,2950,2950,2950,2950,0
20231030,093600,10262485,2950,2950,2950,2950,0
20231030,093500,10262485,2950,2950,2950,2950,0
20231030,093400,10262485,2950,2950,2950,2950,0
20231030,093300,10262485,2950,2950,2950,2950,0
20231030,093200,10262485,2950,2950,2950,2950,1
20231030,093100,10259535,2950,2950,2950,2950,2
20231030,093000,10253635,2955,2955,2955,2955,0
20231030,092900,10253635,2955,2955,2955,2955,0
20231030,092800,10253635,2955,2955,2955,2955,0
20231030,092700,10253635,2955,2955,2955,2955,0
20231030,092600,10253635,2955,2955,2955,2955,0
20231030,092500,10253635,2955,2955,2955,2955,0
20231030,092400,10253635,2955,2955,2955,2955,22
20231030,092300,10188625,2955,2920,2955,2845,412
20231030,092200,8977830,2915,2840,2915,2835,1073
20231030,092100,5922275,2835,2835,2835,2835,0
20231030,092000,5922275,2835,2845,2845,2835,334
20231030,091900,4972615,2845,2845,2845,2845,1
20231030,091800,4969770,2920,2920,2920,2920,0
20231030,091700,4969770,2920,2920,2920,2920,0
20231030,091600,4969770,2920,2920,2920,2920,0
20231030,091500,4969770,2920,2920,2920,2920,0
20231030,091400,4969770,2920,2920,2920,2920,0
20231030,091300,4969770,2920,2920,2920,2920,0
20231030,091200,4969770,2920,2920,2920,2920,0
20231030,091100,4969770,2920,2920,2920,2920,0
20231030,091000,4969770,2920,2920,2920,2920,1
20231030,090900,4966850,2925,2885,2925,2830,515
20231030,090800,3499775,2930,2930,2930,2930,0
20231030,090700,3499775,2930,2890,2930,2890,428
20231030,090600,2262495,2965,2905,2965,2820,742
20231030,090500,155845,2975,2935,2975,2900,32
20231030,090400,62440,2960,2960,2960,2960,0
20231030,090300,62440,2960,2960,2960,2960,0
20231030,090200,62440,2960,2960,2960,2960,0
20231030,090100,62440,2960,2985,2985,2960,20
20231030,090000,2990,2990,2990,2990,2990,1