KissMeData/432320/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,212800,240678115,3420,3420,3420,3420,697
20231030,212700,240678115,3420,3420,3420,3420,0
20231030,212600,240678115,3420,3420,3420,3420,0
20231030,212500,240678115,3420,3420,3420,3420,0
20231030,212400,240678115,3420,3420,3420,3420,0
20231030,212300,240678115,3420,3420,3420,3420,0
20231030,212200,240678115,3420,3420,3420,3420,0
20231030,212100,240678115,3420,3420,3420,3420,0
20231030,212000,240678115,3420,3420,3420,3420,0
20231030,211900,240678115,3420,3420,3420,3420,0
20231030,211800,240678115,3420,3420,3420,3420,0
20231030,211700,240678115,3420,3420,3420,3420,0
20231030,211600,240678115,3420,3420,3420,3420,0
20231030,211500,240678115,3420,3420,3420,3420,0
20231030,211400,240678115,3420,3420,3420,3420,0
20231030,211300,240678115,3420,3420,3420,3420,0
20231030,211200,240678115,3420,3420,3420,3420,0
20231030,211100,240678115,3420,3420,3420,3420,0
20231030,211000,240678115,3420,3420,3420,3420,0
20231030,210900,240678115,3420,3420,3420,3420,0
20231030,210800,240678115,3420,3420,3420,3420,0
20231030,210700,240678115,3420,3420,3420,3420,0
20231030,210600,240678115,3420,3420,3420,3420,0
20231030,210500,240678115,3420,3420,3420,3420,0
20231030,210400,240678115,3420,3420,3420,3420,0
20231030,210300,240678115,3420,3420,3420,3420,0
20231030,210200,240678115,3420,3420,3420,3420,0
20231030,210100,240678115,3420,3420,3420,3420,0
20231030,210000,240678115,3420,3420,3420,3420,0
20231030,205900,240678115,3420,3420,3420,3420,0
20231030,205800,240678115,3420,3420,3420,3420,697
20231030,205700,240678115,3420,3420,3420,3420,0
20231030,205600,240678115,3420,3420,3420,3420,0
20231030,205500,240678115,3420,3420,3420,3420,0
20231030,205400,240678115,3420,3420,3420,3420,0
20231030,205300,240678115,3420,3420,3420,3420,0
20231030,205200,240678115,3420,3420,3420,3420,0
20231030,205100,240678115,3420,3420,3420,3420,0
20231030,205000,240678115,3420,3420,3420,3420,0
20231030,204900,240678115,3420,3420,3420,3420,0
20231030,204800,240678115,3420,3420,3420,3420,0
20231030,204700,240678115,3420,3420,3420,3420,0
20231030,204600,240678115,3420,3420,3420,3420,0
20231030,204500,240678115,3420,3420,3420,3420,0
20231030,204400,240678115,3420,3420,3420,3420,0
20231030,204300,240678115,3420,3420,3420,3420,0
20231030,204200,240678115,3420,3420,3420,3420,0
20231030,204100,240678115,3420,3420,3420,3420,0
20231030,204000,240678115,3420,3420,3420,3420,0
20231030,203900,240678115,3420,3420,3420,3420,0
20231030,203800,240678115,3420,3420,3420,3420,0
20231030,203700,240678115,3420,3420,3420,3420,0
20231030,203600,240678115,3420,3420,3420,3420,0
20231030,203500,240678115,3420,3420,3420,3420,0
20231030,203400,240678115,3420,3420,3420,3420,0
20231030,203300,240678115,3420,3420,3420,3420,0
20231030,203200,240678115,3420,3420,3420,3420,0
20231030,203100,240678115,3420,3420,3420,3420,0
20231030,203000,240678115,3420,3420,3420,3420,0
20231030,202900,240678115,3420,3420,3420,3420,0
20231030,202800,240678115,3420,3420,3420,3420,697
20231030,202700,240678115,3420,3420,3420,3420,0
20231030,202600,240678115,3420,3420,3420,3420,0
20231030,202500,240678115,3420,3420,3420,3420,0
20231030,202400,240678115,3420,3420,3420,3420,0
20231030,202300,240678115,3420,3420,3420,3420,0
20231030,202200,240678115,3420,3420,3420,3420,0
20231030,202100,240678115,3420,3420,3420,3420,0
20231030,202000,240678115,3420,3420,3420,3420,0
20231030,201900,240678115,3420,3420,3420,3420,0
20231030,201800,240678115,3420,3420,3420,3420,0
20231030,201700,240678115,3420,3420,3420,3420,0
20231030,201600,240678115,3420,3420,3420,3420,0
20231030,201500,240678115,3420,3420,3420,3420,0
20231030,201400,240678115,3420,3420,3420,3420,0
20231030,201300,240678115,3420,3420,3420,3420,0
20231030,201200,240678115,3420,3420,3420,3420,0
20231030,201100,240678115,3420,3420,3420,3420,0
20231030,201000,240678115,3420,3420,3420,3420,0
20231030,200900,240678115,3420,3420,3420,3420,0
20231030,200800,240678115,3420,3420,3420,3420,0
20231030,200700,240678115,3420,3420,3420,3420,0
20231030,200600,240678115,3420,3420,3420,3420,0
20231030,200500,240678115,3420,3420,3420,3420,0
20231030,200400,240678115,3420,3420,3420,3420,0
20231030,200300,240678115,3420,3420,3420,3420,0
20231030,200200,240678115,3420,3420,3420,3420,0
20231030,200100,240678115,3420,3420,3420,3420,0
20231030,200000,240678115,3420,3420,3420,3420,0
20231030,195900,240678115,3420,3420,3420,3420,0
20231030,195800,240678115,3420,3420,3420,3420,697
20231030,195700,240678115,3420,3420,3420,3420,0
20231030,195600,240678115,3420,3420,3420,3420,0
20231030,195500,240678115,3420,3420,3420,3420,0
20231030,195400,240678115,3420,3420,3420,3420,0
20231030,195300,240678115,3420,3420,3420,3420,0
20231030,195200,240678115,3420,3420,3420,3420,0
20231030,195100,240678115,3420,3420,3420,3420,0
20231030,195000,240678115,3420,3420,3420,3420,0
20231030,194900,240678115,3420,3420,3420,3420,0
20231030,194800,240678115,3420,3420,3420,3420,0
20231030,194700,240678115,3420,3420,3420,3420,0
20231030,194600,240678115,3420,3420,3420,3420,0
20231030,194500,240678115,3420,3420,3420,3420,0
20231030,194400,240678115,3420,3420,3420,3420,0
20231030,194300,240678115,3420,3420,3420,3420,0
20231030,194200,240678115,3420,3420,3420,3420,0
20231030,194100,240678115,3420,3420,3420,3420,0
20231030,194000,240678115,3420,3420,3420,3420,0
20231030,193900,240678115,3420,3420,3420,3420,0
20231030,193800,240678115,3420,3420,3420,3420,0
20231030,193700,240678115,3420,3420,3420,3420,0
20231030,193600,240678115,3420,3420,3420,3420,0
20231030,193500,240678115,3420,3420,3420,3420,0
20231030,193400,240678115,3420,3420,3420,3420,0
20231030,193300,240678115,3420,3420,3420,3420,0
20231030,193200,240678115,3420,3420,3420,3420,0
20231030,193100,240678115,3420,3420,3420,3420,0
20231030,193000,240678115,3420,3420,3420,3420,0
20231030,192900,240678115,3420,3420,3420,3420,0
20231030,192800,240678115,3420,3420,3420,3420,697
20231030,192700,240678115,3420,3420,3420,3420,0
20231030,192600,240678115,3420,3420,3420,3420,0
20231030,192500,240678115,3420,3420,3420,3420,0
20231030,192400,240678115,3420,3420,3420,3420,0
20231030,192300,240678115,3420,3420,3420,3420,0
20231030,192200,240678115,3420,3420,3420,3420,0
20231030,192100,240678115,3420,3420,3420,3420,0
20231030,192000,240678115,3420,3420,3420,3420,0
20231030,191900,240678115,3420,3420,3420,3420,0
20231030,191800,240678115,3420,3420,3420,3420,0
20231030,191700,240678115,3420,3420,3420,3420,0
20231030,191600,240678115,3420,3420,3420,3420,0
20231030,191500,240678115,3420,3420,3420,3420,0
20231030,191400,240678115,3420,3420,3420,3420,0
20231030,191300,240678115,3420,3420,3420,3420,0
20231030,191200,240678115,3420,3420,3420,3420,0
20231030,191100,240678115,3420,3420,3420,3420,0
20231030,191000,240678115,3420,3420,3420,3420,0
20231030,190900,240678115,3420,3420,3420,3420,0
20231030,190800,240678115,3420,3420,3420,3420,0
20231030,190700,240678115,3420,3420,3420,3420,0
20231030,190600,240678115,3420,3420,3420,3420,0
20231030,190500,240678115,3420,3420,3420,3420,0
20231030,190400,240678115,3420,3420,3420,3420,0
20231030,190300,240678115,3420,3420,3420,3420,0
20231030,190200,240678115,3420,3420,3420,3420,0
20231030,190100,240678115,3420,3420,3420,3420,0
20231030,190000,240678115,3420,3420,3420,3420,0
20231030,185900,240678115,3420,3420,3420,3420,0
20231030,185800,240678115,3420,3420,3420,3420,697
20231030,185700,240678115,3420,3420,3420,3420,0
20231030,185600,240678115,3420,3420,3420,3420,0
20231030,185500,240678115,3420,3420,3420,3420,0
20231030,185400,240678115,3420,3420,3420,3420,0
20231030,185300,240678115,3420,3420,3420,3420,0
20231030,185200,240678115,3420,3420,3420,3420,0
20231030,185100,240678115,3420,3420,3420,3420,0
20231030,185000,240678115,3420,3420,3420,3420,0
20231030,184900,240678115,3420,3420,3420,3420,0
20231030,184800,240678115,3420,3420,3420,3420,0
20231030,184700,240678115,3420,3420,3420,3420,0
20231030,184600,240678115,3420,3420,3420,3420,0
20231030,184500,240678115,3420,3420,3420,3420,0
20231030,184400,240678115,3420,3420,3420,3420,0
20231030,184300,240678115,3420,3420,3420,3420,0
20231030,184200,240678115,3420,3420,3420,3420,0
20231030,184100,240678115,3420,3420,3420,3420,0
20231030,184000,240678115,3420,3420,3420,3420,0
20231030,183900,240678115,3420,3420,3420,3420,0
20231030,183800,240678115,3420,3420,3420,3420,0
20231030,183700,240678115,3420,3420,3420,3420,0
20231030,183600,240678115,3420,3420,3420,3420,0
20231030,183500,240678115,3420,3420,3420,3420,0
20231030,183400,240678115,3420,3420,3420,3420,0
20231030,183300,240678115,3420,3420,3420,3420,0
20231030,183200,240678115,3420,3420,3420,3420,0
20231030,183100,240678115,3420,3420,3420,3420,0
20231030,183000,240678115,3420,3420,3420,3420,0
20231030,182900,240678115,3420,3420,3420,3420,0
20231030,182800,240678115,3420,3420,3420,3420,697
20231030,182700,240678115,3420,3420,3420,3420,0
20231030,182600,240678115,3420,3420,3420,3420,0
20231030,182500,240678115,3420,3420,3420,3420,0
20231030,182400,240678115,3420,3420,3420,3420,0
20231030,182300,240678115,3420,3420,3420,3420,0
20231030,182200,240678115,3420,3420,3420,3420,0
20231030,182100,240678115,3420,3420,3420,3420,0
20231030,182000,240678115,3420,3420,3420,3420,0
20231030,181900,240678115,3420,3420,3420,3420,0
20231030,181800,240678115,3420,3420,3420,3420,0
20231030,181700,240678115,3420,3420,3420,3420,0
20231030,181600,240678115,3420,3420,3420,3420,0
20231030,181500,240678115,3420,3420,3420,3420,0
20231030,181400,240678115,3420,3420,3420,3420,0
20231030,181300,240678115,3420,3420,3420,3420,0
20231030,181200,240678115,3420,3420,3420,3420,0
20231030,181100,240678115,3420,3420,3420,3420,0
20231030,181000,240678115,3420,3420,3420,3420,0
20231030,180900,240678115,3420,3420,3420,3420,0
20231030,180800,240678115,3420,3420,3420,3420,0
20231030,180700,240678115,3420,3420,3420,3420,0
20231030,180600,240678115,3420,3420,3420,3420,0
20231030,180500,240678115,3420,3420,3420,3420,0
20231030,180400,240678115,3420,3420,3420,3420,0
20231030,180300,240678115,3420,3420,3420,3420,0
20231030,180200,240678115,3420,3420,3420,3420,0
20231030,180100,240678115,3420,3420,3420,3420,0
20231030,180000,240678115,3420,3420,3420,3420,0
20231030,175900,240678115,3420,3420,3420,3420,0
20231030,175800,240678115,3420,3420,3420,3420,697
20231030,175700,240678115,3420,3420,3420,3420,0
20231030,175600,240678115,3420,3420,3420,3420,0
20231030,175500,240678115,3420,3420,3420,3420,0
20231030,175400,240678115,3420,3420,3420,3420,0
20231030,175300,240678115,3420,3420,3420,3420,0
20231030,175200,240678115,3420,3420,3420,3420,0
20231030,175100,240678115,3420,3420,3420,3420,0
20231030,175000,240678115,3420,3420,3420,3420,0
20231030,174900,240678115,3420,3420,3420,3420,0
20231030,174800,240678115,3420,3420,3420,3420,0
20231030,174700,240678115,3420,3420,3420,3420,0
20231030,174600,240678115,3420,3420,3420,3420,0
20231030,174500,240678115,3420,3420,3420,3420,0
20231030,174400,240678115,3420,3420,3420,3420,0
20231030,174300,240678115,3420,3420,3420,3420,0
20231030,174200,240678115,3420,3420,3420,3420,0
20231030,174100,240678115,3420,3420,3420,3420,0
20231030,174000,240678115,3420,3420,3420,3420,0
20231030,173900,240678115,3420,3420,3420,3420,0
20231030,173800,240678115,3420,3420,3420,3420,0
20231030,173700,240678115,3420,3420,3420,3420,0
20231030,173600,240678115,3420,3420,3420,3420,0
20231030,173500,240678115,3420,3420,3420,3420,0
20231030,173400,240678115,3420,3420,3420,3420,0
20231030,173300,240678115,3420,3420,3420,3420,0
20231030,173200,240678115,3420,3420,3420,3420,0
20231030,173100,240678115,3420,3420,3420,3420,0
20231030,173000,240678115,3420,3420,3420,3420,0
20231030,172900,240678115,3420,3420,3420,3420,0
20231030,172800,240678115,3420,3420,3420,3420,697
20231030,172700,240678115,3420,3420,3420,3420,0
20231030,172600,240678115,3420,3420,3420,3420,0
20231030,172500,240678115,3420,3420,3420,3420,0
20231030,172400,240678115,3420,3420,3420,3420,0
20231030,172300,240678115,3420,3420,3420,3420,0
20231030,172200,240678115,3420,3420,3420,3420,0
20231030,172100,240678115,3420,3420,3420,3420,0
20231030,172000,240678115,3420,3420,3420,3420,0
20231030,171900,240678115,3420,3420,3420,3420,0
20231030,171800,240678115,3420,3420,3420,3420,0
20231030,171700,240678115,3420,3420,3420,3420,0
20231030,171600,240678115,3420,3420,3420,3420,0
20231030,171500,240678115,3420,3420,3420,3420,0
20231030,171400,240678115,3420,3420,3420,3420,0
20231030,171300,240678115,3420,3420,3420,3420,0
20231030,171200,240678115,3420,3420,3420,3420,0
20231030,171100,240678115,3420,3420,3420,3420,0
20231030,171000,240678115,3420,3420,3420,3420,0
20231030,170900,240678115,3420,3420,3420,3420,0
20231030,170800,240678115,3420,3420,3420,3420,0
20231030,170700,240678115,3420,3420,3420,3420,0
20231030,170600,240678115,3420,3420,3420,3420,0
20231030,170500,240678115,3420,3420,3420,3420,0
20231030,170400,240678115,3420,3420,3420,3420,0
20231030,170300,240678115,3420,3420,3420,3420,0
20231030,170200,240678115,3420,3420,3420,3420,0
20231030,170100,240678115,3420,3420,3420,3420,0
20231030,170000,240678115,3420,3420,3420,3420,0
20231030,165900,240678115,3420,3420,3420,3420,0
20231030,165800,240678115,3420,3420,3420,3420,697
20231030,165700,240678115,3420,3420,3420,3420,0
20231030,165600,240678115,3420,3420,3420,3420,0
20231030,165500,240678115,3420,3420,3420,3420,0
20231030,165400,240678115,3420,3420,3420,3420,0
20231030,165300,240678115,3420,3420,3420,3420,0
20231030,165200,240678115,3420,3420,3420,3420,0
20231030,165100,240678115,3420,3420,3420,3420,0
20231030,165000,240678115,3420,3420,3420,3420,0
20231030,164900,240678115,3420,3420,3420,3420,0
20231030,164800,240678115,3420,3420,3420,3420,0
20231030,164700,240678115,3420,3420,3420,3420,0
20231030,164600,240678115,3420,3420,3420,3420,0
20231030,164500,240678115,3420,3420,3420,3420,0
20231030,164400,240678115,3420,3420,3420,3420,0
20231030,164300,240678115,3420,3420,3420,3420,0
20231030,164200,240678115,3420,3420,3420,3420,0
20231030,164100,240678115,3420,3420,3420,3420,0
20231030,164000,240678115,3420,3420,3420,3420,0
20231030,163900,240678115,3420,3420,3420,3420,0
20231030,163800,240678115,3420,3420,3420,3420,0
20231030,163700,240678115,3420,3420,3420,3420,0
20231030,163600,240678115,3420,3420,3420,3420,0
20231030,163500,240678115,3420,3420,3420,3420,0
20231030,163400,240678115,3420,3420,3420,3420,0
20231030,163300,240678115,3420,3420,3420,3420,0
20231030,163200,240678115,3420,3420,3420,3420,0
20231030,163100,240678115,3420,3420,3420,3420,0
20231030,163000,240678115,3420,3420,3420,3420,0
20231030,162900,240678115,3420,3420,3420,3420,0
20231030,162800,240678115,3420,3420,3420,3420,697
20231030,162700,240678115,3420,3420,3420,3420,0
20231030,162600,240678115,3420,3420,3420,3420,0
20231030,162500,240678115,3420,3420,3420,3420,0
20231030,162400,240678115,3420,3420,3420,3420,0
20231030,162300,240678115,3420,3420,3420,3420,0
20231030,162200,240678115,3420,3420,3420,3420,0
20231030,162100,240678115,3420,3420,3420,3420,0
20231030,162000,240678115,3420,3420,3420,3420,0
20231030,161900,240678115,3420,3420,3420,3420,0
20231030,161800,240678115,3420,3420,3420,3420,0
20231030,161700,240678115,3420,3420,3420,3420,0
20231030,161600,240678115,3420,3420,3420,3420,0
20231030,161500,240678115,3420,3420,3420,3420,0
20231030,161400,240678115,3420,3420,3420,3420,0
20231030,161300,240678115,3420,3420,3420,3420,0
20231030,161200,240678115,3420,3420,3420,3420,0
20231030,161100,240678115,3420,3420,3420,3420,0
20231030,161000,240678115,3420,3420,3420,3420,0
20231030,160900,240678115,3420,3420,3420,3420,0
20231030,160800,240678115,3420,3420,3420,3420,0
20231030,160700,240678115,3420,3420,3420,3420,0
20231030,160600,240678115,3420,3420,3420,3420,0
20231030,160500,240678115,3420,3420,3420,3420,0
20231030,160400,240678115,3420,3420,3420,3420,0
20231030,160300,240678115,3420,3420,3420,3420,0
20231030,160200,240678115,3420,3420,3420,3420,0
20231030,160100,240678115,3420,3420,3420,3420,0
20231030,160000,240678115,3420,3420,3420,3420,0
20231030,155900,240678115,3420,3420,3420,3420,0
20231030,155800,240678115,3420,3420,3420,3420,697
20231030,155700,240678115,3420,3420,3420,3420,0
20231030,155600,240678115,3420,3420,3420,3420,0
20231030,155500,240678115,3420,3420,3420,3420,0
20231030,155400,240678115,3420,3420,3420,3420,0
20231030,155300,240678115,3420,3420,3420,3420,0
20231030,155200,240678115,3420,3420,3420,3420,0
20231030,155100,240678115,3420,3420,3420,3420,0
20231030,155000,240678115,3420,3420,3420,3420,0
20231030,154900,240678115,3420,3420,3420,3420,0
20231030,154800,240678115,3420,3420,3420,3420,0
20231030,154700,240678115,3420,3420,3420,3420,0
20231030,154600,240678115,3420,3420,3420,3420,0
20231030,154500,240678115,3420,3420,3420,3420,0
20231030,154400,240678115,3420,3420,3420,3420,0
20231030,154300,240678115,3420,3420,3420,3420,0
20231030,154200,240678115,3420,3420,3420,3420,0
20231030,154100,240678115,3420,3420,3420,3420,0
20231030,154000,240678115,3420,3420,3420,3420,0
20231030,153900,240678115,3420,3420,3420,3420,0
20231030,153800,240678115,3420,3420,3420,3420,0
20231030,153700,240678115,3420,3420,3420,3420,0
20231030,153600,240678115,3420,3420,3420,3420,0
20231030,153500,240678115,3420,3420,3420,3420,0
20231030,153400,240678115,3420,3420,3420,3420,0
20231030,153300,240678115,3420,3420,3420,3420,0
20231030,153200,240678115,3420,3420,3420,3420,0
20231030,153100,240678115,3420,3420,3420,3420,0
20231030,153000,240678115,3420,3420,3420,3420,697
20231030,152900,238294375,3420,3420,3420,3420,0
20231030,152800,238294375,3420,3420,3420,3420,0
20231030,152700,238294375,3420,3420,3420,3420,0
20231030,152600,238294375,3420,3420,3420,3420,0
20231030,152500,238294375,3420,3420,3420,3420,0
20231030,152400,238294375,3420,3420,3420,3420,0
20231030,152300,238294375,3420,3420,3420,3420,0
20231030,152200,238294375,3420,3420,3420,3420,0
20231030,152100,238294375,3420,3420,3420,3420,0
20231030,152000,238294375,3420,3420,3420,3420,0
20231030,151900,238294375,3420,3420,3420,3420,0
20231030,151800,238294375,3420,3420,3420,3420,0
20231030,151700,238294375,3420,3420,3420,3420,10
20231030,151600,238260175,3420,3420,3420,3420,1
20231030,151500,238256755,3420,3420,3420,3420,19
20231030,151400,238191775,3410,3410,3410,3410,0
20231030,151300,238191775,3410,3415,3415,3410,141
20231030,151200,237710915,3420,3420,3420,3420,100
20231030,151100,237368915,3415,3415,3415,3415,0
20231030,151000,237368915,3415,3415,3415,3415,1232
20231030,150900,233161635,3420,3420,3420,3420,0
20231030,150800,233161635,3420,3420,3420,3420,15
20231030,150700,233110335,3420,3420,3420,3420,0
20231030,150600,233110335,3420,3420,3420,3420,909
20231030,150500,230001555,3420,3420,3420,3420,0
20231030,150400,230001555,3420,3420,3420,3420,0
20231030,150300,230001555,3420,3420,3420,3420,0
20231030,150200,230001555,3420,3420,3420,3420,0
20231030,150100,230001555,3420,3420,3420,3420,0
20231030,150000,230001555,3420,3420,3420,3420,0
20231030,145900,230001555,3420,3420,3420,3420,0
20231030,145800,230001555,3420,3420,3420,3420,250
20231030,145700,229146555,3420,3420,3420,3420,0
20231030,145600,229146555,3420,3420,3420,3420,0
20231030,145500,229146555,3420,3420,3420,3420,1
20231030,145400,229143135,3415,3415,3415,3415,0
20231030,145300,229143135,3415,3415,3415,3415,169
20231030,145200,228566000,3420,3420,3420,3420,197
20231030,145100,227892260,3420,3420,3420,3420,0
20231030,145000,227892260,3420,3420,3420,3420,0
20231030,144900,227892260,3420,3420,3420,3420,0
20231030,144800,227892260,3420,3420,3420,3420,0
20231030,144700,227892260,3420,3420,3420,3420,0
20231030,144600,227892260,3420,3420,3420,3420,0
20231030,144500,227892260,3420,3420,3420,3420,0
20231030,144400,227892260,3420,3425,3425,3420,92
20231030,144300,227577615,3425,3425,3425,3425,230
20231030,144200,226789865,3425,3425,3425,3425,0
20231030,144100,226789865,3425,3425,3425,3425,2
20231030,144000,226783015,3425,3425,3425,3425,2
20231030,143900,226776165,3430,3430,3430,3430,0
20231030,143800,226776165,3430,3430,3430,3430,0
20231030,143700,226776165,3430,3430,3430,3430,0
20231030,143600,226776165,3430,3430,3430,3430,0
20231030,143500,226776165,3430,3430,3430,3430,0
20231030,143400,226776165,3430,3430,3430,3430,0
20231030,143300,226776165,3430,3430,3430,3430,0
20231030,143200,226776165,3430,3430,3430,3430,0
20231030,143100,226776165,3430,3430,3430,3430,0
20231030,143000,226776165,3430,3430,3430,3430,0
20231030,142900,226776165,3430,3430,3430,3430,0
20231030,142800,226776165,3430,3430,3430,3430,0
20231030,142700,226776165,3430,3430,3430,3430,40
20231030,142600,226638965,3425,3425,3425,3425,0
20231030,142500,226638965,3425,3425,3425,3425,0
20231030,142400,226638965,3425,3425,3425,3425,0
20231030,142300,226638965,3425,3425,3425,3425,0
20231030,142200,226638965,3425,3425,3425,3425,320
20231030,142100,225542965,3430,3430,3430,3430,50
20231030,142000,225371465,3430,3430,3430,3430,30
20231030,141900,225268565,3430,3430,3430,3430,5
20231030,141800,225251415,3425,3425,3425,3425,0
20231030,141700,225251415,3425,3425,3425,3425,0
20231030,141600,225251415,3425,3425,3425,3425,0
20231030,141500,225251415,3425,3425,3425,3425,525
20231030,141400,223453290,3430,3430,3430,3430,2
20231030,141300,223446430,3430,3430,3430,3430,2
20231030,141200,223439570,3430,3430,3430,3430,1
20231030,141100,223436140,3425,3425,3425,3425,53
20231030,141000,223254615,3425,3425,3425,3425,0
20231030,140900,223254615,3425,3425,3425,3425,0
20231030,140800,223254615,3425,3425,3425,3425,26
20231030,140700,223165565,3425,3425,3425,3425,0
20231030,140600,223165565,3425,3430,3430,3425,34
20231030,140500,223049105,3425,3425,3425,3415,206
20231030,140400,222344715,3425,3425,3425,3425,0
20231030,140300,222344715,3425,3425,3430,3425,72
20231030,140200,222098085,3420,3420,3420,3420,0
20231030,140100,222098085,3420,3425,3425,3420,550
20231030,140000,220216705,3430,3430,3430,3430,5
20231030,135900,220199555,3425,3425,3425,3425,93
20231030,135800,219881030,3425,3425,3425,3425,0
20231030,135700,219881030,3425,3425,3425,3425,44
20231030,135600,219730330,3425,3425,3425,3425,63
20231030,135500,219514555,3430,3430,3430,3430,0
20231030,135400,219514555,3430,3425,3430,3425,104
20231030,135300,219158345,3425,3425,3425,3425,0
20231030,135200,219158345,3425,3425,3425,3425,54
20231030,135100,218973395,3425,3425,3425,3425,0
20231030,135000,218973395,3425,3425,3425,3425,57
20231030,134900,218778170,3425,3425,3425,3425,240
20231030,134800,217956170,3425,3425,3425,3425,64
20231030,134700,217736970,3420,3420,3420,3420,0
20231030,134600,217736970,3420,3425,3425,3420,369
20231030,134500,216474655,3425,3425,3425,3425,0
20231030,134400,216474655,3425,3425,3425,3425,72
20231030,134300,216228055,3430,3430,3430,3430,2
20231030,134200,216221195,3425,3425,3425,3425,0
20231030,134100,216221195,3425,3425,3425,3425,7
20231030,134000,216197220,3425,3425,3425,3425,0
20231030,133900,216197220,3425,3425,3425,3425,0
20231030,133800,216197220,3425,3425,3425,3425,0
20231030,133700,216197220,3425,3425,3425,3425,0
20231030,133600,216197220,3425,3425,3425,3425,0
20231030,133500,216197220,3425,3425,3425,3425,2
20231030,133400,216190370,3430,3430,3430,3430,90
20231030,133300,215881670,3430,3430,3430,3430,5
20231030,133200,215864520,3430,3430,3430,3430,0
20231030,133100,215864520,3430,3430,3430,3430,0
20231030,133000,215864520,3430,3425,3430,3425,60
20231030,132900,215658885,3425,3425,3425,3425,0
20231030,132800,215658885,3425,3425,3425,3425,0
20231030,132700,215658885,3425,3425,3425,3425,0
20231030,132600,215658885,3425,3425,3425,3425,25
20231030,132500,215573260,3415,3415,3415,3415,0
20231030,132400,215573260,3415,3415,3415,3415,0
20231030,132300,215573260,3415,3415,3415,3415,0
20231030,132200,215573260,3415,3430,3430,3415,36985
20231030,132100,88760960,3435,3435,3435,3435,4204
20231030,132000,74320220,3435,3435,3435,3435,710
20231030,131900,71881370,3435,3435,3435,3435,70
20231030,131800,71640920,3435,3435,3435,3435,0
20231030,131700,71640920,3435,3435,3435,3435,70
20231030,131600,71400470,3435,3435,3435,3435,70
20231030,131500,71160020,3435,3435,3435,3435,70
20231030,131400,70919570,3435,3435,3435,3435,70
20231030,131300,70679120,3435,3435,3435,3435,0
20231030,131200,70679120,3435,3435,3435,3435,70
20231030,131100,70438670,3435,3435,3435,3435,156
20231030,131000,69902810,3435,3435,3435,3435,70
20231030,130900,69662360,3435,3435,3435,3435,0
20231030,130800,69662360,3435,3435,3435,3435,70
20231030,130700,69421910,3435,3435,3435,3435,70
20231030,130600,69181460,3435,3435,3435,3435,1
20231030,130500,69178025,3440,3440,3440,3440,0
20231030,130400,69178025,3440,3440,3440,3440,0
20231030,130300,69178025,3440,3440,3440,3440,0
20231030,130200,69178025,3440,3440,3440,3440,0
20231030,130100,69178025,3440,3440,3440,3440,0
20231030,130000,69178025,3440,3440,3440,3440,0
20231030,125900,69178025,3440,3440,3440,3440,0
20231030,125800,69178025,3440,3440,3440,3440,2
20231030,125700,69171145,3440,3440,3440,3440,0
20231030,125600,69171145,3440,3440,3440,3440,0
20231030,125500,69171145,3440,3440,3440,3440,1
20231030,125400,69167705,3440,3440,3440,3440,10
20231030,125300,69133305,3440,3440,3440,3440,2
20231030,125200,69126425,3440,3440,3440,3440,20
20231030,125100,69057625,3435,3435,3435,3435,0
20231030,125000,69057625,3435,3440,3440,3435,2171
20231030,124900,61599385,3440,3440,3440,3440,0
20231030,124800,61599385,3440,3440,3440,3440,0
20231030,124700,61599385,3440,3440,3440,3440,28
20231030,124600,61503065,3440,3440,3440,3440,56
20231030,124500,61310425,3440,3440,3440,3440,3
20231030,124400,61300105,3440,3440,3440,3440,5
20231030,124300,61282905,3440,3440,3440,3440,0
20231030,124200,61282905,3440,3440,3440,3440,100
20231030,124100,60938905,3440,3440,3440,3440,0
20231030,124000,60938905,3440,3440,3440,3440,5
20231030,123900,60921705,3440,3440,3440,3440,0
20231030,123800,60921705,3440,3440,3440,3440,0
20231030,123700,60921705,3440,3440,3440,3440,9
20231030,123600,60890745,3435,3435,3435,3435,0
20231030,123500,60890745,3435,3435,3435,3435,0
20231030,123400,60890745,3435,3435,3435,3435,0
20231030,123300,60890745,3435,3435,3435,3435,0
20231030,123200,60890745,3435,3435,3435,3435,201
20231030,123100,60200310,3440,3440,3440,3440,0
20231030,123000,60200310,3440,3440,3440,3440,0
20231030,122900,60200310,3440,3440,3440,3440,0
20231030,122800,60200310,3440,3440,3440,3440,0
20231030,122700,60200310,3440,3440,3440,3440,0
20231030,122600,60200310,3440,3440,3440,3440,0
20231030,122500,60200310,3440,3440,3440,3440,0
20231030,122400,60200310,3440,3440,3440,3440,2
20231030,122300,60193430,3440,3440,3440,3440,0
20231030,122200,60193430,3440,3440,3440,3440,2
20231030,122100,60186550,3440,3440,3440,3440,1
20231030,122000,60183110,3440,3440,3440,3440,548
20231030,121900,58297990,3440,3440,3440,3440,2
20231030,121800,58291110,3440,3440,3440,3440,0
20231030,121700,58291110,3440,3440,3440,3440,0
20231030,121600,58291110,3440,3440,3440,3440,0
20231030,121500,58291110,3440,3440,3440,3440,0
20231030,121400,58291110,3440,3440,3440,3440,0
20231030,121300,58291110,3440,3440,3440,3440,0
20231030,121200,58291110,3440,3440,3440,3440,50
20231030,121100,58119110,3440,3440,3440,3440,0
20231030,121000,58119110,3440,3440,3440,3440,0
20231030,120900,58119110,3440,3440,3440,3440,20
20231030,120800,58050310,3440,3440,3440,3440,0
20231030,120700,58050310,3440,3440,3440,3440,0
20231030,120600,58050310,3440,3440,3440,3440,0
20231030,120500,58050310,3440,3440,3440,3440,2
20231030,120400,58043430,3435,3435,3435,3435,0
20231030,120300,58043430,3435,3435,3435,3435,0
20231030,120200,58043430,3435,3435,3435,3435,0
20231030,120100,58043430,3435,3435,3435,3435,0
20231030,120000,58043430,3435,3435,3435,3435,0
20231030,115900,58043430,3435,3435,3435,3435,0
20231030,115800,58043430,3435,3435,3435,3435,0
20231030,115700,58043430,3435,3435,3435,3435,11
20231030,115600,58005645,3440,3440,3440,3440,0
20231030,115500,58005645,3440,3440,3440,3440,0
20231030,115400,58005645,3440,3440,3440,3440,0
20231030,115300,58005645,3440,3440,3440,3440,0
20231030,115200,58005645,3440,3440,3440,3440,0
20231030,115100,58005645,3440,3440,3440,3440,0
20231030,115000,58005645,3440,3440,3440,3440,0
20231030,114900,58005645,3440,3440,3440,3440,0
20231030,114800,58005645,3440,3440,3440,3440,0
20231030,114700,58005645,3440,3440,3440,3440,0
20231030,114600,58005645,3440,3440,3440,3440,0
20231030,114500,58005645,3440,3440,3440,3440,0
20231030,114400,58005645,3440,3440,3440,3440,0
20231030,114300,58005645,3440,3440,3440,3440,0
20231030,114200,58005645,3440,3440,3440,3440,0
20231030,114100,58005645,3440,3440,3440,3440,32
20231030,114000,57895565,3440,3440,3440,3440,0
20231030,113900,57895565,3440,3440,3440,3440,20
20231030,113800,57826765,3435,3435,3435,3435,0
20231030,113700,57826765,3435,3435,3435,3435,0
20231030,113600,57826765,3435,3435,3435,3435,0
20231030,113500,57826765,3435,3435,3435,3435,0
20231030,113400,57826765,3435,3435,3435,3435,50
20231030,113300,57655015,3435,3435,3435,3435,0
20231030,113200,57655015,3435,3435,3435,3435,274
20231030,113100,56713825,3435,3435,3435,3435,0
20231030,113000,56713825,3435,3435,3435,3435,0
20231030,112900,56713825,3435,3435,3435,3435,0
20231030,112800,56713825,3435,3435,3435,3435,0
20231030,112700,56713825,3435,3435,3435,3435,0
20231030,112600,56713825,3435,3435,3435,3435,1913
20231030,112500,50142670,3435,3435,3435,3435,0
20231030,112400,50142670,3435,3435,3435,3435,100
20231030,112300,49799170,3435,3435,3435,3435,0
20231030,112200,49799170,3435,3435,3435,3435,0
20231030,112100,49799170,3435,3435,3435,3435,2
20231030,112000,49792300,3435,3435,3435,3435,0
20231030,111900,49792300,3435,3435,3435,3435,0
20231030,111800,49792300,3435,3435,3435,3435,0
20231030,111700,49792300,3435,3435,3435,3435,0
20231030,111600,49792300,3435,3440,3440,3435,101
20231030,111500,49445360,3435,3435,3435,3435,0
20231030,111400,49445360,3435,3435,3435,3435,0
20231030,111300,49445360,3435,3435,3435,3435,0
20231030,111200,49445360,3435,3435,3435,3435,22
20231030,111100,49369790,3435,3435,3435,3435,0
20231030,111000,49369790,3435,3435,3435,3435,0
20231030,110900,49369790,3435,3435,3435,3435,2
20231030,110800,49362920,3435,3435,3435,3435,556
20231030,110700,47453060,3435,3435,3435,3435,0
20231030,110600,47453060,3435,3435,3435,3435,0
20231030,110500,47453060,3435,3435,3435,3435,0
20231030,110400,47453060,3435,3435,3435,3435,0
20231030,110300,47453060,3435,3435,3435,3435,2
20231030,110200,47446190,3435,3435,3435,3435,0
20231030,110100,47446190,3435,3435,3435,3435,0
20231030,110000,47446190,3435,3435,3435,3435,2
20231030,105900,47439320,3435,3435,3435,3435,0
20231030,105800,47439320,3435,3435,3435,3435,291
20231030,105700,46439735,3430,3435,3435,3430,801
20231030,105600,43692300,3435,3435,3435,3435,0
20231030,105500,43692300,3435,3435,3435,3435,0
20231030,105400,43692300,3435,3435,3435,3435,0
20231030,105300,43692300,3435,3435,3435,3435,0
20231030,105200,43692300,3435,3435,3435,3435,0
20231030,105100,43692300,3435,3435,3435,3435,90
20231030,105000,43383150,3435,3435,3435,3435,512
20231030,104900,41624430,3435,3435,3435,3435,201
20231030,104800,40933995,3435,3435,3435,3435,4
20231030,104700,40920255,3435,3435,3435,3435,0
20231030,104600,40920255,3435,3435,3435,3435,0
20231030,104500,40920255,3435,3435,3435,3435,100
20231030,104400,40576755,3435,3435,3435,3435,0
20231030,104300,40576755,3435,3435,3435,3435,0
20231030,104200,40576755,3435,3435,3435,3435,1
20231030,104100,40573320,3435,3435,3435,3435,11
20231030,104000,40535535,3435,3435,3435,3435,0
20231030,103900,40535535,3435,3435,3435,3435,0
20231030,103800,40535535,3435,3435,3435,3435,105
20231030,103700,40174860,3435,3435,3435,3435,0
20231030,103600,40174860,3435,3435,3435,3435,0
20231030,103500,40174860,3435,3435,3435,3435,0
20231030,103400,40174860,3435,3435,3435,3435,7
20231030,103300,40150815,3435,3435,3435,3435,24
20231030,103200,40068375,3435,3435,3435,3435,22
20231030,103100,39992805,3435,3435,3435,3435,656
20231030,103000,37739445,3440,3440,3440,3440,83
20231030,102900,37453925,3440,3440,3440,3440,50
20231030,102800,37281925,3440,3440,3440,3440,6
20231030,102700,37261285,3440,3440,3440,3440,0
20231030,102600,37261285,3440,3440,3440,3440,287
20231030,102500,36274005,3440,3440,3440,3440,0
20231030,102400,36274005,3440,3440,3440,3440,0
20231030,102300,36274005,3440,3440,3440,3440,2
20231030,102200,36267125,3440,3440,3440,3440,0
20231030,102100,36267125,3440,3440,3440,3440,10
20231030,102000,36232725,3440,3440,3440,3440,0
20231030,101900,36232725,3440,3440,3440,3440,2
20231030,101800,36225845,3440,3440,3440,3440,143
20231030,101700,35733925,3440,3440,3440,3440,0
20231030,101600,35733925,3440,3440,3440,3440,6
20231030,101500,35713285,3440,3440,3440,3440,0
20231030,101400,35713285,3440,3440,3440,3440,2
20231030,101300,35706405,3440,3440,3440,3440,4
20231030,101200,35692645,3440,3440,3440,3440,151
20231030,101100,35173205,3440,3440,3440,3440,234
20231030,101000,34368245,3435,3435,3435,3435,0
20231030,100900,34368245,3435,3435,3435,3435,0
20231030,100800,34368245,3435,3435,3435,3435,0
20231030,100700,34368245,3435,3435,3435,3435,0
20231030,100600,34368245,3435,3435,3435,3435,0
20231030,100500,34368245,3435,3440,3440,3435,1373
20231030,100400,29645140,3440,3440,3440,3440,1
20231030,100300,29641700,3440,3440,3440,3440,1
20231030,100200,29638260,3440,3440,3440,3440,40
20231030,100100,29500660,3440,3440,3440,3440,0
20231030,100000,29500660,3440,3440,3440,3440,0
20231030,095900,29500660,3440,3440,3440,3440,102
20231030,095800,29149780,3440,3440,3440,3440,100
20231030,095700,28805780,3440,3440,3440,3440,13
20231030,095600,28761060,3440,3440,3440,3440,4
20231030,095500,28747300,3440,3440,3440,3440,2
20231030,095400,28740420,3440,3440,3440,3440,4
20231030,095300,28726660,3435,3435,3435,3435,0
20231030,095200,28726660,3435,3435,3435,3435,0
20231030,095100,28726660,3435,3435,3435,3435,0
20231030,095000,28726660,3435,3435,3435,3435,0
20231030,094900,28726660,3435,3435,3435,3435,0
20231030,094800,28726660,3435,3435,3435,3435,0
20231030,094700,28726660,3435,3435,3435,3435,0
20231030,094600,28726660,3435,3435,3435,3435,100
20231030,094500,28383160,3435,3435,3435,3435,0
20231030,094400,28383160,3435,3440,3440,3435,219
20231030,094300,27630870,3440,3440,3440,3440,2
20231030,094200,27623990,3440,3440,3440,3440,13
20231030,094100,27579270,3435,3435,3435,3435,1000
20231030,094000,24144270,3435,3435,3435,3435,0
20231030,093900,24144270,3435,3440,3440,3435,284
20231030,093800,23168585,3440,3440,3440,3440,49
20231030,093700,23000025,3440,3440,3440,3440,10
20231030,093600,22965625,3440,3440,3440,3440,106
20231030,093500,22600985,3440,3440,3440,3440,5
20231030,093400,22583785,3440,3440,3440,3440,0
20231030,093300,22583785,3440,3440,3440,3440,0
20231030,093200,22583785,3440,3440,3440,3440,2
20231030,093100,22576905,3440,3440,3440,3440,1
20231030,093000,22573465,3435,3435,3435,3435,0
20231030,092900,22573465,3435,3440,3440,3435,79
20231030,092800,22302050,3440,3440,3440,3440,0
20231030,092700,22302050,3440,3440,3440,3440,9
20231030,092600,22271090,3440,3440,3440,3440,2
20231030,092500,22264210,3440,3440,3440,3440,6
20231030,092400,22243570,3440,3440,3440,3440,131
20231030,092300,21792930,3440,3440,3440,3440,254
20231030,092200,20919170,3440,3440,3440,3440,32
20231030,092100,20809090,3440,3445,3445,3440,239
20231030,092000,19985745,3440,3440,3440,3440,2263
20231030,091900,12201025,3440,3440,3440,3440,3
20231030,091800,12190705,3440,3440,3440,3440,1
20231030,091700,12187265,3440,3440,3440,3440,0
20231030,091600,12187265,3440,3440,3440,3440,5
20231030,091500,12170065,3440,3440,3440,3440,0
20231030,091400,12170065,3440,3440,3440,3440,100
20231030,091300,11826065,3440,3440,3440,3440,2
20231030,091200,11819185,3440,3440,3440,3440,0
20231030,091100,11819185,3440,3440,3440,3440,0
20231030,091000,11819185,3440,3440,3440,3440,1
20231030,090900,11815745,3445,3445,3445,3445,3
20231030,090800,11805410,3440,3440,3440,3440,0
20231030,090700,11805410,3440,3445,3445,3440,2000
20231030,090600,4923910,3450,3450,3450,3450,984
20231030,090500,1529110,3450,3450,3450,3450,80
20231030,090400,1253110,3450,3450,3450,3450,89
20231030,090300,946060,3450,3450,3450,3450,198
20231030,090200,262960,3430,3430,3430,3430,1
20231030,090100,259530,3450,3450,3450,3450,49
20231030,090000,90480,3480,3480,3480,3480,26