KissMeData/378800/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,211900,411694835,3645,3645,3645,3645,902
20231030,211800,411694835,3645,3645,3645,3645,0
20231030,211700,411694835,3645,3645,3645,3645,0
20231030,211600,411694835,3645,3645,3645,3645,0
20231030,211500,411694835,3645,3645,3645,3645,0
20231030,211400,411694835,3645,3645,3645,3645,0
20231030,211300,411694835,3645,3645,3645,3645,0
20231030,211200,411694835,3645,3645,3645,3645,0
20231030,211100,411694835,3645,3645,3645,3645,0
20231030,211000,411694835,3645,3645,3645,3645,0
20231030,210900,411694835,3645,3645,3645,3645,0
20231030,210800,411694835,3645,3645,3645,3645,0
20231030,210700,411694835,3645,3645,3645,3645,0
20231030,210600,411694835,3645,3645,3645,3645,0
20231030,210500,411694835,3645,3645,3645,3645,0
20231030,210400,411694835,3645,3645,3645,3645,0
20231030,210300,411694835,3645,3645,3645,3645,0
20231030,210200,411694835,3645,3645,3645,3645,0
20231030,210100,411694835,3645,3645,3645,3645,0
20231030,210000,411694835,3645,3645,3645,3645,0
20231030,205900,411694835,3645,3645,3645,3645,0
20231030,205800,411694835,3645,3645,3645,3645,0
20231030,205700,411694835,3645,3645,3645,3645,0
20231030,205600,411694835,3645,3645,3645,3645,0
20231030,205500,411694835,3645,3645,3645,3645,0
20231030,205400,411694835,3645,3645,3645,3645,0
20231030,205300,411694835,3645,3645,3645,3645,0
20231030,205200,411694835,3645,3645,3645,3645,0
20231030,205100,411694835,3645,3645,3645,3645,0
20231030,205000,411694835,3645,3645,3645,3645,0
20231030,204900,411694835,3645,3645,3645,3645,902
20231030,204800,411694835,3645,3645,3645,3645,0
20231030,204700,411694835,3645,3645,3645,3645,0
20231030,204600,411694835,3645,3645,3645,3645,0
20231030,204500,411694835,3645,3645,3645,3645,0
20231030,204400,411694835,3645,3645,3645,3645,0
20231030,204300,411694835,3645,3645,3645,3645,0
20231030,204200,411694835,3645,3645,3645,3645,0
20231030,204100,411694835,3645,3645,3645,3645,0
20231030,204000,411694835,3645,3645,3645,3645,0
20231030,203900,411694835,3645,3645,3645,3645,0
20231030,203800,411694835,3645,3645,3645,3645,0
20231030,203700,411694835,3645,3645,3645,3645,0
20231030,203600,411694835,3645,3645,3645,3645,0
20231030,203500,411694835,3645,3645,3645,3645,0
20231030,203400,411694835,3645,3645,3645,3645,0
20231030,203300,411694835,3645,3645,3645,3645,0
20231030,203200,411694835,3645,3645,3645,3645,0
20231030,203100,411694835,3645,3645,3645,3645,0
20231030,203000,411694835,3645,3645,3645,3645,0
20231030,202900,411694835,3645,3645,3645,3645,0
20231030,202800,411694835,3645,3645,3645,3645,0
20231030,202700,411694835,3645,3645,3645,3645,0
20231030,202600,411694835,3645,3645,3645,3645,0
20231030,202500,411694835,3645,3645,3645,3645,0
20231030,202400,411694835,3645,3645,3645,3645,0
20231030,202300,411694835,3645,3645,3645,3645,0
20231030,202200,411694835,3645,3645,3645,3645,0
20231030,202100,411694835,3645,3645,3645,3645,0
20231030,202000,411694835,3645,3645,3645,3645,0
20231030,201900,411694835,3645,3645,3645,3645,902
20231030,201800,411694835,3645,3645,3645,3645,0
20231030,201700,411694835,3645,3645,3645,3645,0
20231030,201600,411694835,3645,3645,3645,3645,0
20231030,201500,411694835,3645,3645,3645,3645,0
20231030,201400,411694835,3645,3645,3645,3645,0
20231030,201300,411694835,3645,3645,3645,3645,0
20231030,201200,411694835,3645,3645,3645,3645,0
20231030,201100,411694835,3645,3645,3645,3645,0
20231030,201000,411694835,3645,3645,3645,3645,0
20231030,200900,411694835,3645,3645,3645,3645,0
20231030,200800,411694835,3645,3645,3645,3645,0
20231030,200700,411694835,3645,3645,3645,3645,0
20231030,200600,411694835,3645,3645,3645,3645,0
20231030,200500,411694835,3645,3645,3645,3645,0
20231030,200400,411694835,3645,3645,3645,3645,0
20231030,200300,411694835,3645,3645,3645,3645,0
20231030,200200,411694835,3645,3645,3645,3645,0
20231030,200100,411694835,3645,3645,3645,3645,0
20231030,200000,411694835,3645,3645,3645,3645,0
20231030,195900,411694835,3645,3645,3645,3645,0
20231030,195800,411694835,3645,3645,3645,3645,0
20231030,195700,411694835,3645,3645,3645,3645,0
20231030,195600,411694835,3645,3645,3645,3645,0
20231030,195500,411694835,3645,3645,3645,3645,0
20231030,195400,411694835,3645,3645,3645,3645,0
20231030,195300,411694835,3645,3645,3645,3645,0
20231030,195200,411694835,3645,3645,3645,3645,0
20231030,195100,411694835,3645,3645,3645,3645,0
20231030,195000,411694835,3645,3645,3645,3645,0
20231030,194900,411694835,3645,3645,3645,3645,902
20231030,194800,411694835,3645,3645,3645,3645,0
20231030,194700,411694835,3645,3645,3645,3645,0
20231030,194600,411694835,3645,3645,3645,3645,0
20231030,194500,411694835,3645,3645,3645,3645,0
20231030,194400,411694835,3645,3645,3645,3645,0
20231030,194300,411694835,3645,3645,3645,3645,0
20231030,194200,411694835,3645,3645,3645,3645,0
20231030,194100,411694835,3645,3645,3645,3645,0
20231030,194000,411694835,3645,3645,3645,3645,0
20231030,193900,411694835,3645,3645,3645,3645,0
20231030,193800,411694835,3645,3645,3645,3645,0
20231030,193700,411694835,3645,3645,3645,3645,0
20231030,193600,411694835,3645,3645,3645,3645,0
20231030,193500,411694835,3645,3645,3645,3645,0
20231030,193400,411694835,3645,3645,3645,3645,0
20231030,193300,411694835,3645,3645,3645,3645,0
20231030,193200,411694835,3645,3645,3645,3645,0
20231030,193100,411694835,3645,3645,3645,3645,0
20231030,193000,411694835,3645,3645,3645,3645,0
20231030,192900,411694835,3645,3645,3645,3645,0
20231030,192800,411694835,3645,3645,3645,3645,0
20231030,192700,411694835,3645,3645,3645,3645,0
20231030,192600,411694835,3645,3645,3645,3645,0
20231030,192500,411694835,3645,3645,3645,3645,0
20231030,192400,411694835,3645,3645,3645,3645,0
20231030,192300,411694835,3645,3645,3645,3645,0
20231030,192200,411694835,3645,3645,3645,3645,0
20231030,192100,411694835,3645,3645,3645,3645,0
20231030,192000,411694835,3645,3645,3645,3645,0
20231030,191900,411694835,3645,3645,3645,3645,902
20231030,191800,411694835,3645,3645,3645,3645,0
20231030,191700,411694835,3645,3645,3645,3645,0
20231030,191600,411694835,3645,3645,3645,3645,0
20231030,191500,411694835,3645,3645,3645,3645,0
20231030,191400,411694835,3645,3645,3645,3645,0
20231030,191300,411694835,3645,3645,3645,3645,0
20231030,191200,411694835,3645,3645,3645,3645,0
20231030,191100,411694835,3645,3645,3645,3645,0
20231030,191000,411694835,3645,3645,3645,3645,0
20231030,190900,411694835,3645,3645,3645,3645,0
20231030,190800,411694835,3645,3645,3645,3645,0
20231030,190700,411694835,3645,3645,3645,3645,0
20231030,190600,411694835,3645,3645,3645,3645,0
20231030,190500,411694835,3645,3645,3645,3645,0
20231030,190400,411694835,3645,3645,3645,3645,0
20231030,190300,411694835,3645,3645,3645,3645,0
20231030,190200,411694835,3645,3645,3645,3645,0
20231030,190100,411694835,3645,3645,3645,3645,0
20231030,190000,411694835,3645,3645,3645,3645,0
20231030,185900,411694835,3645,3645,3645,3645,0
20231030,185800,411694835,3645,3645,3645,3645,0
20231030,185700,411694835,3645,3645,3645,3645,0
20231030,185600,411694835,3645,3645,3645,3645,0
20231030,185500,411694835,3645,3645,3645,3645,0
20231030,185400,411694835,3645,3645,3645,3645,0
20231030,185300,411694835,3645,3645,3645,3645,0
20231030,185200,411694835,3645,3645,3645,3645,0
20231030,185100,411694835,3645,3645,3645,3645,0
20231030,185000,411694835,3645,3645,3645,3645,0
20231030,184900,411694835,3645,3645,3645,3645,902
20231030,184800,411694835,3645,3645,3645,3645,0
20231030,184700,411694835,3645,3645,3645,3645,0
20231030,184600,411694835,3645,3645,3645,3645,0
20231030,184500,411694835,3645,3645,3645,3645,0
20231030,184400,411694835,3645,3645,3645,3645,0
20231030,184300,411694835,3645,3645,3645,3645,0
20231030,184200,411694835,3645,3645,3645,3645,0
20231030,184100,411694835,3645,3645,3645,3645,0
20231030,184000,411694835,3645,3645,3645,3645,0
20231030,183900,411694835,3645,3645,3645,3645,0
20231030,183800,411694835,3645,3645,3645,3645,0
20231030,183700,411694835,3645,3645,3645,3645,0
20231030,183600,411694835,3645,3645,3645,3645,0
20231030,183500,411694835,3645,3645,3645,3645,0
20231030,183400,411694835,3645,3645,3645,3645,0
20231030,183300,411694835,3645,3645,3645,3645,0
20231030,183200,411694835,3645,3645,3645,3645,0
20231030,183100,411694835,3645,3645,3645,3645,0
20231030,183000,411694835,3645,3645,3645,3645,0
20231030,182900,411694835,3645,3645,3645,3645,0
20231030,182800,411694835,3645,3645,3645,3645,0
20231030,182700,411694835,3645,3645,3645,3645,0
20231030,182600,411694835,3645,3645,3645,3645,0
20231030,182500,411694835,3645,3645,3645,3645,0
20231030,182400,411694835,3645,3645,3645,3645,0
20231030,182300,411694835,3645,3645,3645,3645,0
20231030,182200,411694835,3645,3645,3645,3645,0
20231030,182100,411694835,3645,3645,3645,3645,0
20231030,182000,411694835,3645,3645,3645,3645,0
20231030,181900,411694835,3645,3645,3645,3645,902
20231030,181800,411694835,3645,3645,3645,3645,0
20231030,181700,411694835,3645,3645,3645,3645,0
20231030,181600,411694835,3645,3645,3645,3645,0
20231030,181500,411694835,3645,3645,3645,3645,0
20231030,181400,411694835,3645,3645,3645,3645,0
20231030,181300,411694835,3645,3645,3645,3645,0
20231030,181200,411694835,3645,3645,3645,3645,0
20231030,181100,411694835,3645,3645,3645,3645,0
20231030,181000,411694835,3645,3645,3645,3645,0
20231030,180900,411694835,3645,3645,3645,3645,0
20231030,180800,411694835,3645,3645,3645,3645,0
20231030,180700,411694835,3645,3645,3645,3645,0
20231030,180600,411694835,3645,3645,3645,3645,0
20231030,180500,411694835,3645,3645,3645,3645,0
20231030,180400,411694835,3645,3645,3645,3645,0
20231030,180300,411694835,3645,3645,3645,3645,0
20231030,180200,411694835,3645,3645,3645,3645,0
20231030,180100,411694835,3645,3645,3645,3645,0
20231030,180000,411694835,3645,3645,3645,3645,0
20231030,175900,411694835,3645,3645,3645,3645,0
20231030,175800,411694835,3645,3645,3645,3645,0
20231030,175700,411694835,3645,3645,3645,3645,0
20231030,175600,411694835,3645,3645,3645,3645,0
20231030,175500,411694835,3645,3645,3645,3645,0
20231030,175400,411694835,3645,3645,3645,3645,0
20231030,175300,411694835,3645,3645,3645,3645,0
20231030,175200,411694835,3645,3645,3645,3645,0
20231030,175100,411694835,3645,3645,3645,3645,0
20231030,175000,411694835,3645,3645,3645,3645,0
20231030,174900,411694835,3645,3645,3645,3645,902
20231030,174800,411694835,3645,3645,3645,3645,0
20231030,174700,411694835,3645,3645,3645,3645,0
20231030,174600,411694835,3645,3645,3645,3645,0
20231030,174500,411694835,3645,3645,3645,3645,0
20231030,174400,411694835,3645,3645,3645,3645,0
20231030,174300,411694835,3645,3645,3645,3645,0
20231030,174200,411694835,3645,3645,3645,3645,0
20231030,174100,411694835,3645,3645,3645,3645,0
20231030,174000,411694835,3645,3645,3645,3645,0
20231030,173900,411694835,3645,3645,3645,3645,0
20231030,173800,411694835,3645,3645,3645,3645,0
20231030,173700,411694835,3645,3645,3645,3645,0
20231030,173600,411694835,3645,3645,3645,3645,0
20231030,173500,411694835,3645,3645,3645,3645,0
20231030,173400,411694835,3645,3645,3645,3645,0
20231030,173300,411694835,3645,3645,3645,3645,0
20231030,173200,411694835,3645,3645,3645,3645,0
20231030,173100,411694835,3645,3645,3645,3645,0
20231030,173000,411694835,3645,3645,3645,3645,0
20231030,172900,411694835,3645,3645,3645,3645,0
20231030,172800,411694835,3645,3645,3645,3645,0
20231030,172700,411694835,3645,3645,3645,3645,0
20231030,172600,411694835,3645,3645,3645,3645,0
20231030,172500,411694835,3645,3645,3645,3645,0
20231030,172400,411694835,3645,3645,3645,3645,0
20231030,172300,411694835,3645,3645,3645,3645,0
20231030,172200,411694835,3645,3645,3645,3645,0
20231030,172100,411694835,3645,3645,3645,3645,0
20231030,172000,411694835,3645,3645,3645,3645,0
20231030,171900,411694835,3645,3645,3645,3645,902
20231030,171800,411694835,3645,3645,3645,3645,0
20231030,171700,411694835,3645,3645,3645,3645,0
20231030,171600,411694835,3645,3645,3645,3645,0
20231030,171500,411694835,3645,3645,3645,3645,0
20231030,171400,411694835,3645,3645,3645,3645,0
20231030,171300,411694835,3645,3645,3645,3645,0
20231030,171200,411694835,3645,3645,3645,3645,0
20231030,171100,411694835,3645,3645,3645,3645,0
20231030,171000,411694835,3645,3645,3645,3645,0
20231030,170900,411694835,3645,3645,3645,3645,0
20231030,170800,411694835,3645,3645,3645,3645,0
20231030,170700,411694835,3645,3645,3645,3645,0
20231030,170600,411694835,3645,3645,3645,3645,0
20231030,170500,411694835,3645,3645,3645,3645,0
20231030,170400,411694835,3645,3645,3645,3645,0
20231030,170300,411694835,3645,3645,3645,3645,0
20231030,170200,411694835,3645,3645,3645,3645,0
20231030,170100,411694835,3645,3645,3645,3645,0
20231030,170000,411694835,3645,3645,3645,3645,0
20231030,165900,411694835,3645,3645,3645,3645,0
20231030,165800,411694835,3645,3645,3645,3645,0
20231030,165700,411694835,3645,3645,3645,3645,0
20231030,165600,411694835,3645,3645,3645,3645,0
20231030,165500,411694835,3645,3645,3645,3645,0
20231030,165400,411694835,3645,3645,3645,3645,0
20231030,165300,411694835,3645,3645,3645,3645,0
20231030,165200,411694835,3645,3645,3645,3645,0
20231030,165100,411694835,3645,3645,3645,3645,0
20231030,165000,411694835,3645,3645,3645,3645,0
20231030,164900,411694835,3645,3645,3645,3645,902
20231030,164800,411694835,3645,3645,3645,3645,0
20231030,164700,411694835,3645,3645,3645,3645,0
20231030,164600,411694835,3645,3645,3645,3645,0
20231030,164500,411694835,3645,3645,3645,3645,0
20231030,164400,411694835,3645,3645,3645,3645,0
20231030,164300,411694835,3645,3645,3645,3645,0
20231030,164200,411694835,3645,3645,3645,3645,0
20231030,164100,411694835,3645,3645,3645,3645,0
20231030,164000,411694835,3645,3645,3645,3645,0
20231030,163900,411694835,3645,3645,3645,3645,0
20231030,163800,411694835,3645,3645,3645,3645,0
20231030,163700,411694835,3645,3645,3645,3645,0
20231030,163600,411694835,3645,3645,3645,3645,0
20231030,163500,411694835,3645,3645,3645,3645,0
20231030,163400,411694835,3645,3645,3645,3645,0
20231030,163300,411694835,3645,3645,3645,3645,0
20231030,163200,411694835,3645,3645,3645,3645,0
20231030,163100,411694835,3645,3645,3645,3645,0
20231030,163000,411694835,3645,3645,3645,3645,0
20231030,162900,411694835,3645,3645,3645,3645,0
20231030,162800,411694835,3645,3645,3645,3645,0
20231030,162700,411694835,3645,3645,3645,3645,0
20231030,162600,411694835,3645,3645,3645,3645,0
20231030,162500,411694835,3645,3645,3645,3645,0
20231030,162400,411694835,3645,3645,3645,3645,0
20231030,162300,411694835,3645,3645,3645,3645,0
20231030,162200,411694835,3645,3645,3645,3645,0
20231030,162100,411694835,3645,3645,3645,3645,0
20231030,162000,411694835,3645,3645,3645,3645,0
20231030,161900,411694835,3645,3645,3645,3645,902
20231030,161800,411694835,3645,3645,3645,3645,0
20231030,161700,411694835,3645,3645,3645,3645,0
20231030,161600,411694835,3645,3645,3645,3645,0
20231030,161500,411694835,3645,3645,3645,3645,0
20231030,161400,411694835,3645,3645,3645,3645,0
20231030,161300,411694835,3645,3645,3645,3645,0
20231030,161200,411694835,3645,3645,3645,3645,0
20231030,161100,411694835,3645,3645,3645,3645,0
20231030,161000,411694835,3645,3645,3645,3645,0
20231030,160900,411694835,3645,3645,3645,3645,0
20231030,160800,411694835,3645,3645,3645,3645,0
20231030,160700,411694835,3645,3645,3645,3645,0
20231030,160600,411694835,3645,3645,3645,3645,0
20231030,160500,411694835,3645,3645,3645,3645,0
20231030,160400,411694835,3645,3645,3645,3645,0
20231030,160300,411694835,3645,3645,3645,3645,0
20231030,160200,411694835,3645,3645,3645,3645,0
20231030,160100,411694835,3645,3645,3645,3645,0
20231030,160000,411694835,3645,3645,3645,3645,0
20231030,155900,411694835,3645,3645,3645,3645,0
20231030,155800,411694835,3645,3645,3645,3645,0
20231030,155700,411694835,3645,3645,3645,3645,0
20231030,155600,411694835,3645,3645,3645,3645,0
20231030,155500,411694835,3645,3645,3645,3645,0
20231030,155400,411694835,3645,3645,3645,3645,0
20231030,155300,411694835,3645,3645,3645,3645,0
20231030,155200,411694835,3645,3645,3645,3645,0
20231030,155100,411694835,3645,3645,3645,3645,0
20231030,155000,411694835,3645,3645,3645,3645,0
20231030,154900,411694835,3645,3645,3645,3645,902
20231030,154800,411694835,3645,3645,3645,3645,0
20231030,154700,411694835,3645,3645,3645,3645,0
20231030,154600,411694835,3645,3645,3645,3645,0
20231030,154500,411694835,3645,3645,3645,3645,0
20231030,154400,411694835,3645,3645,3645,3645,0
20231030,154300,411694835,3645,3645,3645,3645,0
20231030,154200,411694835,3645,3645,3645,3645,0
20231030,154100,411694835,3645,3645,3645,3645,0
20231030,154000,411694835,3645,3645,3645,3645,0
20231030,153900,411694835,3645,3645,3645,3645,0
20231030,153800,411694835,3645,3645,3645,3645,0
20231030,153700,411694835,3645,3645,3645,3645,0
20231030,153600,411694835,3645,3645,3645,3645,0
20231030,153500,411694835,3645,3645,3645,3645,0
20231030,153400,411694835,3645,3645,3645,3645,0
20231030,153300,411694835,3645,3645,3645,3645,0
20231030,153200,411694835,3645,3645,3645,3645,0
20231030,153100,411694835,3645,3645,3645,3645,0
20231030,153000,411694835,3645,3645,3645,3645,902
20231030,152900,408407045,3640,3640,3640,3640,0
20231030,152800,408407045,3640,3640,3640,3640,0
20231030,152700,408407045,3640,3640,3640,3640,0
20231030,152600,408407045,3640,3640,3640,3640,0
20231030,152500,408407045,3640,3640,3640,3640,0
20231030,152400,408407045,3640,3640,3640,3640,0
20231030,152300,408407045,3640,3640,3640,3640,0
20231030,152200,408407045,3640,3640,3640,3640,0
20231030,152100,408407045,3640,3640,3640,3640,0
20231030,152000,408407045,3640,3640,3640,3640,0
20231030,151900,408407045,3640,3635,3640,3615,2160
20231030,151800,400576115,3640,3635,3640,3635,303
20231030,151700,399474695,3635,3635,3635,3635,387
20231030,151600,398067950,3645,3645,3645,3645,500
20231030,151500,396245450,3645,3645,3645,3645,0
20231030,151400,396245450,3645,3645,3645,3645,0
20231030,151300,396245450,3645,3630,3645,3630,11
20231030,151200,396205415,3645,3645,3645,3645,4
20231030,151100,396190835,3645,3635,3645,3630,211
20231030,151000,395423915,3635,3640,3640,3635,133
20231030,150900,394940245,3640,3640,3640,3640,30
20231030,150800,394831045,3640,3640,3640,3640,5
20231030,150700,394812845,3640,3640,3640,3640,182
20231030,150600,394150365,3640,3645,3645,3640,1300
20231030,150500,389413450,3650,3650,3650,3650,133
20231030,150400,388928000,3650,3650,3650,3650,0
20231030,150300,388928000,3650,3650,3650,3650,0
20231030,150200,388928000,3650,3645,3650,3645,41
20231030,150100,388778550,3645,3645,3645,3645,0
20231030,150000,388778550,3645,3645,3645,3645,0
20231030,145900,388778550,3645,3645,3645,3645,0
20231030,145800,388778550,3645,3645,3645,3645,0
20231030,145700,388778550,3645,3645,3645,3645,722
20231030,145600,386146860,3660,3660,3660,3660,0
20231030,145500,386146860,3660,3660,3660,3660,0
20231030,145400,386146860,3660,3660,3660,3660,0
20231030,145300,386146860,3660,3660,3660,3660,0
20231030,145200,386146860,3660,3660,3660,3660,0
20231030,145100,386146860,3660,3655,3660,3655,100
20231030,145000,385781105,3655,3655,3655,3655,0
20231030,144900,385781105,3655,3655,3655,3655,1
20231030,144800,385777450,3655,3655,3655,3655,0
20231030,144700,385777450,3655,3655,3655,3655,0
20231030,144600,385777450,3655,3650,3655,3650,2
20231030,144500,385770145,3650,3645,3650,3645,442
20231030,144400,384158305,3645,3640,3645,3640,69
20231030,144300,383906950,3645,3645,3645,3645,11
20231030,144200,383866855,3645,3645,3645,3645,0
20231030,144100,383866855,3645,3645,3645,3645,50
20231030,144000,383684605,3645,3645,3645,3645,0
20231030,143900,383684605,3645,3645,3645,3645,1000
20231030,143800,380039605,3640,3640,3640,3640,1
20231030,143700,380035965,3630,3630,3630,3630,0
20231030,143600,380035965,3630,3630,3630,3630,0
20231030,143500,380035965,3630,3635,3635,3630,311
20231030,143400,378906155,3635,3635,3635,3635,130
20231030,143300,378433605,3635,3635,3635,3635,0
20231030,143200,378433605,3635,3640,3640,3635,623
20231030,143100,376166315,3645,3645,3645,3645,100
20231030,143000,375801815,3645,3645,3645,3645,0
20231030,142900,375801815,3645,3645,3645,3645,1850
20231030,142800,369058565,3645,3645,3645,3645,141
20231030,142700,368544620,3640,3640,3640,3640,2052
20231030,142600,361075340,3625,3630,3640,3625,7809
20231030,142500,332720520,3625,3630,3630,3625,1419
20231030,142400,327574235,3630,3630,3630,3630,0
20231030,142300,327574235,3630,3630,3630,3630,0
20231030,142200,327574235,3630,3630,3630,3630,0
20231030,142100,327574235,3630,3630,3630,3630,2
20231030,142000,327566975,3630,3630,3630,3630,56
20231030,141900,327363695,3630,3630,3630,3630,0
20231030,141800,327363695,3630,3630,3630,3630,0
20231030,141700,327363695,3630,3630,3630,3630,239
20231030,141600,326496125,3635,3635,3635,3635,0
20231030,141500,326496125,3635,3635,3635,3635,276
20231030,141400,325492865,3635,3635,3635,3635,0
20231030,141300,325492865,3635,3635,3635,3635,0
20231030,141200,325492865,3635,3635,3635,3635,0
20231030,141100,325492865,3635,3630,3635,3630,896
20231030,141000,322239380,3630,3630,3630,3630,100
20231030,140900,321876380,3630,3630,3630,3630,1000
20231030,140800,318246380,3630,3630,3630,3630,0
20231030,140700,318246380,3630,3630,3630,3630,0
20231030,140600,318246380,3630,3630,3630,3630,0
20231030,140500,318246380,3630,3635,3635,3630,1366
20231030,140400,313285200,3640,3640,3640,3640,0
20231030,140300,313285200,3640,3645,3645,3640,71
20231030,140200,313026710,3645,3645,3645,3645,0
20231030,140100,313026710,3645,3645,3645,3645,1000
20231030,140000,309381710,3650,3645,3650,3645,371
20231030,135900,308029410,3645,3645,3645,3645,0
20231030,135800,308029410,3645,3645,3645,3645,11
20231030,135700,307989315,3645,3645,3645,3645,0
20231030,135600,307989315,3645,3645,3645,3645,0
20231030,135500,307989315,3645,3645,3645,3645,0
20231030,135400,307989315,3645,3645,3645,3645,0
20231030,135300,307989315,3645,3645,3645,3645,0
20231030,135200,307989315,3645,3640,3645,3640,1320
20231030,135100,303182915,3645,3645,3645,3645,400
20231030,135000,301724915,3640,3640,3640,3640,720
20231030,134900,299104115,3640,3640,3640,3640,0
20231030,134800,299104115,3640,3640,3640,3640,60
20231030,134700,298885715,3640,3650,3650,3640,1667
20231030,134600,292812710,3650,3650,3650,3650,66
20231030,134500,292571810,3650,3650,3650,3650,0
20231030,134400,292571810,3650,3650,3650,3650,150
20231030,134300,292024310,3655,3660,3660,3655,60
20231030,134200,291804960,3650,3650,3650,3650,0
20231030,134100,291804960,3650,3650,3650,3650,0
20231030,134000,291804960,3650,3650,3650,3650,0
20231030,133900,291804960,3650,3650,3650,3650,0
20231030,133800,291804960,3650,3650,3650,3650,890
20231030,133700,288556460,3650,3655,3655,3650,1103
20231030,133600,284525010,3665,3665,3665,3665,20
20231030,133500,284451710,3670,3670,3670,3670,150
20231030,133400,283901210,3670,3665,3670,3665,130
20231030,133300,283424200,3655,3655,3655,3655,0
20231030,133200,283424200,3655,3655,3655,3655,104
20231030,133100,283044080,3655,3655,3655,3655,0
20231030,133000,283044080,3655,3655,3655,3655,0
20231030,132900,283044080,3655,3655,3655,3655,0
20231030,132800,283044080,3655,3655,3655,3655,0
20231030,132700,283044080,3655,3655,3655,3655,1142
20231030,132600,278870070,3655,3655,3655,3655,1
20231030,132500,278866415,3655,3655,3655,3655,28
20231030,132400,278764075,3655,3665,3665,3655,1201
20231030,132300,274368800,3675,3675,3675,3675,1
20231030,132200,274365125,3675,3675,3675,3675,0
20231030,132100,274365125,3675,3675,3675,3675,0
20231030,132000,274365125,3675,3670,3675,3670,2
20231030,131900,274357780,3660,3660,3660,3660,0
20231030,131800,274357780,3660,3660,3660,3660,0
20231030,131700,274357780,3660,3660,3660,3660,1
20231030,131600,274354120,3660,3670,3670,3660,700
20231030,131500,271786905,3675,3675,3675,3675,115
20231030,131400,271364280,3675,3675,3675,3675,100
20231030,131300,270996780,3675,3675,3675,3675,150
20231030,131200,270445530,3675,3675,3675,3675,300
20231030,131100,269343030,3675,3675,3675,3675,0
20231030,131000,269343030,3675,3675,3675,3675,100
20231030,130900,268975530,3680,3680,3680,3680,900
20231030,130800,265663530,3680,3680,3680,3680,0
20231030,130700,265663530,3680,3680,3680,3680,0
20231030,130600,265663530,3680,3680,3680,3680,0
20231030,130500,265663530,3680,3675,3680,3675,10
20231030,130400,265626750,3675,3675,3675,3675,0
20231030,130300,265626750,3675,3675,3675,3675,24
20231030,130200,265538550,3675,3675,3675,3675,0
20231030,130100,265538550,3675,3675,3675,3675,0
20231030,130000,265538550,3675,3675,3675,3675,0
20231030,125900,265538550,3675,3670,3675,3670,216
20231030,125800,264744950,3675,3675,3675,3675,2
20231030,125700,264737600,3675,3675,3675,3675,1000
20231030,125600,261062600,3675,3685,3685,3675,422
20231030,125500,259509300,3685,3685,3685,3685,20
20231030,125400,259435600,3690,3690,3690,3690,0
20231030,125300,259435600,3690,3690,3690,3690,0
20231030,125200,259435600,3690,3685,3690,3685,61
20231030,125100,259210765,3685,3680,3685,3680,100
20231030,125000,258842315,3680,3680,3680,3680,340
20231030,124900,257591115,3690,3690,3690,3690,0
20231030,124800,257591115,3690,3690,3690,3690,220
20231030,124700,256779315,3680,3680,3680,3680,36
20231030,124600,256646835,3685,3685,3685,3685,200
20231030,124500,255909835,3685,3685,3685,3685,510
20231030,124400,254030485,3680,3680,3680,3680,0
20231030,124300,254030485,3680,3680,3680,3680,275
20231030,124200,253018485,3675,3675,3675,3675,3
20231030,124100,253007460,3680,3680,3680,3680,0
20231030,124000,253007460,3680,3680,3680,3680,0
20231030,123900,253007460,3680,3680,3680,3680,250
20231030,123800,252087460,3680,3680,3680,3680,0
20231030,123700,252087460,3680,3680,3680,3680,0
20231030,123600,252087460,3680,3680,3680,3680,0
20231030,123500,252087460,3680,3675,3680,3675,575
20231030,123400,249971585,3675,3665,3675,3665,8
20231030,123300,249942255,3675,3675,3675,3675,71
20231030,123200,249681330,3665,3665,3665,3665,0
20231030,123100,249681330,3665,3665,3665,3665,0
20231030,123000,249681330,3665,3665,3665,3665,5
20231030,122900,249663005,3670,3670,3670,3670,0
20231030,122800,249663005,3670,3670,3670,3670,0
20231030,122700,249663005,3670,3670,3670,3670,0
20231030,122600,249663005,3670,3670,3670,3670,0
20231030,122500,249663005,3670,3670,3670,3670,3711
20231030,122400,236043635,3665,3665,3665,3665,0
20231030,122300,236043635,3665,3665,3665,3665,650
20231030,122200,233661385,3650,3650,3650,3650,0
20231030,122100,233661385,3650,3650,3650,3650,0
20231030,122000,233661385,3650,3660,3660,3650,10
20231030,121900,233624870,3660,3660,3660,3660,0
20231030,121800,233624870,3660,3660,3660,3660,40
20231030,121700,233478470,3645,3645,3645,3645,0
20231030,121600,233478470,3645,3645,3645,3645,0
20231030,121500,233478470,3645,3645,3645,3645,0
20231030,121400,233478470,3645,3645,3645,3645,0
20231030,121300,233478470,3645,3645,3645,3645,0
20231030,121200,233478470,3645,3645,3645,3645,0
20231030,121100,233478470,3645,3650,3650,3645,500
20231030,121000,231654420,3655,3655,3655,3655,0
20231030,120900,231654420,3655,3655,3655,3655,0
20231030,120800,231654420,3655,3655,3655,3655,0
20231030,120700,231654420,3655,3655,3655,3655,0
20231030,120600,231654420,3655,3655,3655,3655,0
20231030,120500,231654420,3655,3655,3655,3655,5
20231030,120400,231636145,3670,3670,3670,3670,0
20231030,120300,231636145,3670,3670,3670,3670,0
20231030,120200,231636145,3670,3670,3670,3670,4
20231030,120100,231621465,3670,3670,3670,3670,0
20231030,120000,231621465,3670,3670,3670,3670,0
20231030,115900,231621465,3670,3670,3670,3670,0
20231030,115800,231621465,3670,3670,3670,3670,2
20231030,115700,231614125,3650,3655,3655,3650,162
20231030,115600,231022805,3650,3650,3650,3650,0
20231030,115500,231022805,3650,3650,3650,3650,20
20231030,115400,230949805,3655,3655,3655,3655,0
20231030,115300,230949805,3655,3655,3655,3655,11
20231030,115200,230909600,3655,3655,3655,3655,5
20231030,115100,230891325,3660,3660,3660,3660,0
20231030,115000,230891325,3660,3660,3660,3660,0
20231030,114900,230891325,3660,3660,3660,3660,180
20231030,114800,230232525,3675,3675,3675,3675,1
20231030,114700,230228850,3675,3675,3675,3675,0
20231030,114600,230228850,3675,3675,3675,3675,0
20231030,114500,230228850,3675,3675,3675,3675,0
20231030,114400,230228850,3675,3660,3675,3660,9
20231030,114300,230195880,3655,3655,3655,3655,0
20231030,114200,230195880,3655,3680,3680,3655,833
20231030,114100,227130690,3685,3680,3685,3680,197
20231030,114000,226405630,3650,3650,3650,3650,0
20231030,113900,226405630,3650,3650,3650,3650,5117
20231030,113800,207728580,3650,3655,3655,3650,5116
20231030,113700,189055070,3650,3680,3680,3650,700
20231030,113600,186492700,3680,3680,3680,3680,0
20231030,113500,186492700,3680,3680,3680,3680,0
20231030,113400,186492700,3680,3680,3680,3680,0
20231030,113300,186492700,3680,3680,3680,3680,0
20231030,113200,186492700,3680,3680,3680,3680,0
20231030,113100,186492700,3680,3680,3680,3680,0
20231030,113000,186492700,3680,3680,3680,3680,0
20231030,112900,186492700,3680,3680,3680,3680,0
20231030,112800,186492700,3680,3680,3680,3680,0
20231030,112700,186492700,3680,3680,3680,3680,0
20231030,112600,186492700,3680,3680,3680,3680,0
20231030,112500,186492700,3680,3680,3680,3680,0
20231030,112400,186492700,3680,3680,3680,3680,771
20231030,112300,183655420,3675,3675,3675,3675,1
20231030,112200,183651745,3680,3680,3680,3680,50
20231030,112100,183467745,3680,3680,3680,3680,0
20231030,112000,183467745,3680,3680,3680,3680,0
20231030,111900,183467745,3680,3675,3680,3675,2
20231030,111800,183460390,3660,3660,3660,3660,0
20231030,111700,183460390,3660,3660,3660,3660,30
20231030,111600,183350590,3650,3650,3650,3650,0
20231030,111500,183350590,3650,3650,3650,3650,0
20231030,111400,183350590,3650,3690,3690,3650,734
20231030,111300,180661180,3690,3690,3690,3690,22
20231030,111200,180580000,3690,3690,3690,3690,300
20231030,111100,179473000,3690,3690,3690,3690,22
20231030,111000,179391820,3690,3690,3690,3690,1343
20231030,110900,174436150,3690,3700,3700,3690,580
20231030,110800,172295150,3700,3700,3700,3700,11
20231030,110700,172254450,3700,3700,3700,3700,77
20231030,110600,171969550,3700,3700,3700,3700,59
20231030,110500,171751250,3700,3700,3705,3700,714
20231030,110400,169106035,3700,3700,3700,3700,0
20231030,110300,169106035,3700,3700,3700,3700,719
20231030,110200,166445735,3700,3700,3700,3700,0
20231030,110100,166445735,3700,3700,3700,3700,34
20231030,110000,166319935,3700,3700,3700,3700,0
20231030,105900,166319935,3700,3700,3700,3700,0
20231030,105800,166319935,3700,3700,3700,3700,0
20231030,105700,166319935,3700,3695,3700,3695,1003
20231030,105600,162613355,3695,3695,3695,3695,0
20231030,105500,162613355,3695,3695,3695,3695,0
20231030,105400,162613355,3695,3695,3695,3695,400
20231030,105300,161135355,3700,3685,3705,3685,3114
20231030,105200,149628565,3685,3685,3685,3685,20
20231030,105100,149554865,3690,3685,3690,3685,1047
20231030,105000,145693170,3675,3675,3675,3675,66
20231030,104900,145450620,3675,3670,3680,3670,1292
20231030,104800,140701780,3670,3670,3670,3670,0
20231030,104700,140701780,3670,3670,3670,3670,2
20231030,104600,140694440,3680,3675,3680,3675,144
20231030,104500,140165045,3675,3650,3675,3610,780
20231030,104400,137330655,3670,3650,3670,3650,1296
20231030,104300,132575895,3650,3650,3650,3650,6
20231030,104200,132553995,3650,3650,3650,3650,77
20231030,104100,132272945,3650,3645,3650,3610,6803
20231030,104000,107600985,3640,3640,3640,3640,0
20231030,103900,107600985,3640,3640,3640,3640,6
20231030,103800,107579145,3640,3640,3640,3640,6
20231030,103700,107557305,3640,3645,3645,3640,300
20231030,103600,106464760,3645,3640,3645,3640,301
20231030,103500,105369115,3655,3655,3655,3655,0
20231030,103400,105369115,3655,3655,3655,3655,2
20231030,103300,105361805,3655,3655,3655,3655,803
20231030,103200,102426840,3655,3655,3660,3655,518
20231030,103100,100531990,3655,3645,3655,3645,584
20231030,103000,98399075,3645,3640,3645,3640,57
20231030,102900,98191345,3645,3645,3645,3645,0
20231030,102800,98191345,3645,3645,3645,3645,0
20231030,102700,98191345,3645,3645,3645,3645,0
20231030,102600,98191345,3645,3645,3645,3645,0
20231030,102500,98191345,3645,3645,3645,3645,10
20231030,102400,98154895,3645,3645,3645,3645,0
20231030,102300,98154895,3645,3635,3645,3635,1729
20231030,102200,91867690,3635,3635,3635,3635,108
20231030,102100,91475110,3635,3635,3635,3635,1
20231030,102000,91471475,3635,3635,3635,3635,0
20231030,101900,91471475,3635,3635,3635,3635,213
20231030,101800,90697220,3635,3635,3635,3635,11
20231030,101700,90657235,3635,3635,3635,3635,0
20231030,101600,90657235,3635,3635,3635,3635,50
20231030,101500,90475485,3645,3645,3645,3645,0
20231030,101400,90475485,3645,3645,3645,3645,56
20231030,101300,90271365,3640,3640,3640,3640,0
20231030,101200,90271365,3640,3640,3640,3640,29
20231030,101100,90165805,3630,3630,3630,3630,0
20231030,101000,90165805,3630,3630,3630,3630,0
20231030,100900,90165805,3630,3630,3630,3630,351
20231030,100800,88891675,3640,3640,3640,3635,609
20231030,100700,86675740,3645,3645,3645,3645,105
20231030,100600,86293015,3645,3645,3645,3645,66
20231030,100500,86052445,3645,3645,3645,3645,3
20231030,100400,86041510,3650,3650,3650,3650,1
20231030,100300,86037860,3650,3650,3650,3650,100
20231030,100200,85672860,3655,3655,3655,3655,0
20231030,100100,85672860,3655,3645,3655,3645,66
20231030,100000,85432075,3645,3645,3645,3645,128
20231030,095900,84965515,3645,3650,3650,3645,685
20231030,095800,82466765,3650,3650,3650,3650,0
20231030,095700,82466765,3650,3650,3650,3650,100
20231030,095600,82101765,3645,3645,3645,3645,86
20231030,095500,81788295,3645,3645,3645,3645,184
20231030,095400,81117615,3645,3645,3645,3645,200
20231030,095300,80388615,3645,3640,3645,3640,630
20231030,095200,78094765,3645,3640,3645,3640,600
20231030,095100,75908265,3630,3630,3630,3630,0
20231030,095000,75908265,3630,3620,3630,3620,531
20231030,094900,73983595,3620,3615,3620,3610,1005
20231030,094800,70355015,3610,3610,3610,3605,525
20231030,094700,68459890,3610,3620,3620,3610,264
20231030,094600,67506345,3620,3620,3620,3620,257
20231030,094500,66576005,3620,3620,3620,3620,0
20231030,094400,66576005,3620,3630,3630,3620,182
20231030,094300,65916265,3630,3630,3630,3630,0
20231030,094200,65916265,3630,3630,3630,3630,0
20231030,094100,65916265,3630,3630,3630,3630,22
20231030,094000,65836405,3630,3630,3630,3630,0
20231030,093900,65836405,3630,3630,3630,3625,642
20231030,093800,63506215,3650,3650,3650,3650,0
20231030,093700,63506215,3650,3650,3650,3650,0
20231030,093600,63506215,3650,3650,3650,3650,0
20231030,093500,63506215,3650,3640,3650,3640,105
20231030,093400,63124005,3640,3640,3640,3640,0
20231030,093300,63124005,3640,3640,3640,3640,4
20231030,093200,63109445,3640,3640,3650,3640,104
20231030,093100,62730865,3650,3635,3650,3635,248
20231030,093000,61828855,3610,3610,3610,3610,0
20231030,092900,61828855,3610,3610,3610,3610,100
20231030,092800,61467855,3610,3610,3610,3610,0
20231030,092700,61467855,3610,3610,3610,3610,244
20231030,092600,60587015,3615,3630,3635,3615,102
20231030,092500,60216735,3635,3650,3650,3635,439
20231030,092400,58619605,3650,3655,3655,3650,18
20231030,092300,58553840,3650,3650,3650,3650,58
20231030,092200,58342140,3650,3650,3650,3650,81
20231030,092100,58046490,3650,3650,3655,3650,11
20231030,092000,58006325,3650,3645,3655,3645,115
20231030,091900,57587030,3635,3635,3635,3635,116
20231030,091800,57165370,3635,3615,3635,3615,39
20231030,091700,57024345,3610,3610,3610,3610,400
20231030,091600,55580345,3590,3590,3590,3590,0
20231030,091500,55580345,3590,3590,3590,3590,0
20231030,091400,55580345,3590,3590,3590,3590,0
20231030,091300,55580345,3590,3590,3590,3590,2
20231030,091200,55573165,3600,3600,3600,3600,0
20231030,091100,55573165,3600,3600,3600,3600,40
20231030,091000,55429165,3595,3595,3595,3595,53
20231030,090900,55238630,3585,3585,3585,3585,363
20231030,090800,53937275,3585,3580,3585,3580,3609
20231030,090700,40999175,3580,3585,3585,3580,3040
20231030,090600,30110825,3570,3580,3580,3570,530
20231030,090500,28217280,3580,3580,3580,3580,0
20231030,090400,28217280,3580,3610,3610,3580,2296
20231030,090300,19963500,3645,3640,3645,3640,9
20231030,090200,19930700,3600,3595,3600,3595,3420
20231030,090100,7620800,3595,3595,3595,3595,2
20231030,090000,7613610,3595,3595,3595,3570,2110