KissMeData/080720/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,195200,95364905,4390,4390,4390,4390,2003
20231030,195100,95364905,4390,4390,4390,4390,0
20231030,195000,95364905,4390,4390,4390,4390,0
20231030,194900,95364905,4390,4390,4390,4390,0
20231030,194800,95364905,4390,4390,4390,4390,0
20231030,194700,95364905,4390,4390,4390,4390,0
20231030,194600,95364905,4390,4390,4390,4390,0
20231030,194500,95364905,4390,4390,4390,4390,0
20231030,194400,95364905,4390,4390,4390,4390,0
20231030,194300,95364905,4390,4390,4390,4390,0
20231030,194200,95364905,4390,4390,4390,4390,0
20231030,194100,95364905,4390,4390,4390,4390,0
20231030,194000,95364905,4390,4390,4390,4390,0
20231030,193900,95364905,4390,4390,4390,4390,0
20231030,193800,95364905,4390,4390,4390,4390,0
20231030,193700,95364905,4390,4390,4390,4390,0
20231030,193600,95364905,4390,4390,4390,4390,0
20231030,193500,95364905,4390,4390,4390,4390,0
20231030,193400,95364905,4390,4390,4390,4390,0
20231030,193300,95364905,4390,4390,4390,4390,0
20231030,193200,95364905,4390,4390,4390,4390,0
20231030,193100,95364905,4390,4390,4390,4390,0
20231030,193000,95364905,4390,4390,4390,4390,0
20231030,192900,95364905,4390,4390,4390,4390,0
20231030,192800,95364905,4390,4390,4390,4390,0
20231030,192700,95364905,4390,4390,4390,4390,0
20231030,192600,95364905,4390,4390,4390,4390,0
20231030,192500,95364905,4390,4390,4390,4390,0
20231030,192400,95364905,4390,4390,4390,4390,0
20231030,192300,95364905,4390,4390,4390,4390,0
20231030,192200,95364905,4390,4390,4390,4390,2003
20231030,192100,95364905,4390,4390,4390,4390,0
20231030,192000,95364905,4390,4390,4390,4390,0
20231030,191900,95364905,4390,4390,4390,4390,0
20231030,191800,95364905,4390,4390,4390,4390,0
20231030,191700,95364905,4390,4390,4390,4390,0
20231030,191600,95364905,4390,4390,4390,4390,0
20231030,191500,95364905,4390,4390,4390,4390,0
20231030,191400,95364905,4390,4390,4390,4390,0
20231030,191300,95364905,4390,4390,4390,4390,0
20231030,191200,95364905,4390,4390,4390,4390,0
20231030,191100,95364905,4390,4390,4390,4390,0
20231030,191000,95364905,4390,4390,4390,4390,0
20231030,190900,95364905,4390,4390,4390,4390,0
20231030,190800,95364905,4390,4390,4390,4390,0
20231030,190700,95364905,4390,4390,4390,4390,0
20231030,190600,95364905,4390,4390,4390,4390,0
20231030,190500,95364905,4390,4390,4390,4390,0
20231030,190400,95364905,4390,4390,4390,4390,0
20231030,190300,95364905,4390,4390,4390,4390,0
20231030,190200,95364905,4390,4390,4390,4390,0
20231030,190100,95364905,4390,4390,4390,4390,0
20231030,190000,95364905,4390,4390,4390,4390,0
20231030,185900,95364905,4390,4390,4390,4390,0
20231030,185800,95364905,4390,4390,4390,4390,0
20231030,185700,95364905,4390,4390,4390,4390,0
20231030,185600,95364905,4390,4390,4390,4390,0
20231030,185500,95364905,4390,4390,4390,4390,0
20231030,185400,95364905,4390,4390,4390,4390,0
20231030,185300,95364905,4390,4390,4390,4390,0
20231030,185200,95364905,4390,4390,4390,4390,2003
20231030,185100,95364905,4390,4390,4390,4390,0
20231030,185000,95364905,4390,4390,4390,4390,0
20231030,184900,95364905,4390,4390,4390,4390,0
20231030,184800,95364905,4390,4390,4390,4390,0
20231030,184700,95364905,4390,4390,4390,4390,0
20231030,184600,95364905,4390,4390,4390,4390,0
20231030,184500,95364905,4390,4390,4390,4390,0
20231030,184400,95364905,4390,4390,4390,4390,0
20231030,184300,95364905,4390,4390,4390,4390,0
20231030,184200,95364905,4390,4390,4390,4390,0
20231030,184100,95364905,4390,4390,4390,4390,0
20231030,184000,95364905,4390,4390,4390,4390,0
20231030,183900,95364905,4390,4390,4390,4390,0
20231030,183800,95364905,4390,4390,4390,4390,0
20231030,183700,95364905,4390,4390,4390,4390,0
20231030,183600,95364905,4390,4390,4390,4390,0
20231030,183500,95364905,4390,4390,4390,4390,0
20231030,183400,95364905,4390,4390,4390,4390,0
20231030,183300,95364905,4390,4390,4390,4390,0
20231030,183200,95364905,4390,4390,4390,4390,0
20231030,183100,95364905,4390,4390,4390,4390,0
20231030,183000,95364905,4390,4390,4390,4390,0
20231030,182900,95364905,4390,4390,4390,4390,0
20231030,182800,95364905,4390,4390,4390,4390,0
20231030,182700,95364905,4390,4390,4390,4390,0
20231030,182600,95364905,4390,4390,4390,4390,0
20231030,182500,95364905,4390,4390,4390,4390,0
20231030,182400,95364905,4390,4390,4390,4390,0
20231030,182300,95364905,4390,4390,4390,4390,0
20231030,182200,95364905,4390,4390,4390,4390,2003
20231030,182100,95364905,4390,4390,4390,4390,0
20231030,182000,95364905,4390,4390,4390,4390,0
20231030,181900,95364905,4390,4390,4390,4390,0
20231030,181800,95364905,4390,4390,4390,4390,0
20231030,181700,95364905,4390,4390,4390,4390,0
20231030,181600,95364905,4390,4390,4390,4390,0
20231030,181500,95364905,4390,4390,4390,4390,0
20231030,181400,95364905,4390,4390,4390,4390,0
20231030,181300,95364905,4390,4390,4390,4390,0
20231030,181200,95364905,4390,4390,4390,4390,0
20231030,181100,95364905,4390,4390,4390,4390,0
20231030,181000,95364905,4390,4390,4390,4390,0
20231030,180900,95364905,4390,4390,4390,4390,0
20231030,180800,95364905,4390,4390,4390,4390,0
20231030,180700,95364905,4390,4390,4390,4390,0
20231030,180600,95364905,4390,4390,4390,4390,0
20231030,180500,95364905,4390,4390,4390,4390,0
20231030,180400,95364905,4390,4390,4390,4390,0
20231030,180300,95364905,4390,4390,4390,4390,0
20231030,180200,95364905,4390,4390,4390,4390,0
20231030,180100,95364905,4390,4390,4390,4390,0
20231030,180000,95364905,4390,4390,4390,4390,0
20231030,175900,95364905,4390,4390,4390,4390,0
20231030,175800,95364905,4390,4390,4390,4390,0
20231030,175700,95364905,4390,4390,4390,4390,0
20231030,175600,95364905,4390,4390,4390,4390,0
20231030,175500,95364905,4390,4390,4390,4390,0
20231030,175400,95364905,4390,4390,4390,4390,0
20231030,175300,95364905,4390,4390,4390,4390,0
20231030,175200,95364905,4390,4390,4390,4390,2003
20231030,175100,95364905,4390,4390,4390,4390,0
20231030,175000,95364905,4390,4390,4390,4390,0
20231030,174900,95364905,4390,4390,4390,4390,0
20231030,174800,95364905,4390,4390,4390,4390,0
20231030,174700,95364905,4390,4390,4390,4390,0
20231030,174600,95364905,4390,4390,4390,4390,0
20231030,174500,95364905,4390,4390,4390,4390,0
20231030,174400,95364905,4390,4390,4390,4390,0
20231030,174300,95364905,4390,4390,4390,4390,0
20231030,174200,95364905,4390,4390,4390,4390,0
20231030,174100,95364905,4390,4390,4390,4390,0
20231030,174000,95364905,4390,4390,4390,4390,0
20231030,173900,95364905,4390,4390,4390,4390,0
20231030,173800,95364905,4390,4390,4390,4390,0
20231030,173700,95364905,4390,4390,4390,4390,0
20231030,173600,95364905,4390,4390,4390,4390,0
20231030,173500,95364905,4390,4390,4390,4390,0
20231030,173400,95364905,4390,4390,4390,4390,0
20231030,173300,95364905,4390,4390,4390,4390,0
20231030,173200,95364905,4390,4390,4390,4390,0
20231030,173100,95364905,4390,4390,4390,4390,0
20231030,173000,95364905,4390,4390,4390,4390,0
20231030,172900,95364905,4390,4390,4390,4390,0
20231030,172800,95364905,4390,4390,4390,4390,0
20231030,172700,95364905,4390,4390,4390,4390,0
20231030,172600,95364905,4390,4390,4390,4390,0
20231030,172500,95364905,4390,4390,4390,4390,0
20231030,172400,95364905,4390,4390,4390,4390,0
20231030,172300,95364905,4390,4390,4390,4390,0
20231030,172200,95364905,4390,4390,4390,4390,2003
20231030,172100,95364905,4390,4390,4390,4390,0
20231030,172000,95364905,4390,4390,4390,4390,0
20231030,171900,95364905,4390,4390,4390,4390,0
20231030,171800,95364905,4390,4390,4390,4390,0
20231030,171700,95364905,4390,4390,4390,4390,0
20231030,171600,95364905,4390,4390,4390,4390,0
20231030,171500,95364905,4390,4390,4390,4390,0
20231030,171400,95364905,4390,4390,4390,4390,0
20231030,171300,95364905,4390,4390,4390,4390,0
20231030,171200,95364905,4390,4390,4390,4390,0
20231030,171100,95364905,4390,4390,4390,4390,0
20231030,171000,95364905,4390,4390,4390,4390,0
20231030,170900,95364905,4390,4390,4390,4390,0
20231030,170800,95364905,4390,4390,4390,4390,0
20231030,170700,95364905,4390,4390,4390,4390,0
20231030,170600,95364905,4390,4390,4390,4390,0
20231030,170500,95364905,4390,4390,4390,4390,0
20231030,170400,95364905,4390,4390,4390,4390,0
20231030,170300,95364905,4390,4390,4390,4390,0
20231030,170200,95364905,4390,4390,4390,4390,0
20231030,170100,95364905,4390,4390,4390,4390,0
20231030,170000,95364905,4390,4390,4390,4390,0
20231030,165900,95364905,4390,4390,4390,4390,0
20231030,165800,95364905,4390,4390,4390,4390,0
20231030,165700,95364905,4390,4390,4390,4390,0
20231030,165600,95364905,4390,4390,4390,4390,0
20231030,165500,95364905,4390,4390,4390,4390,0
20231030,165400,95364905,4390,4390,4390,4390,0
20231030,165300,95364905,4390,4390,4390,4390,0
20231030,165200,95364905,4390,4390,4390,4390,2003
20231030,165100,95364905,4390,4390,4390,4390,0
20231030,165000,95364905,4390,4390,4390,4390,0
20231030,164900,95364905,4390,4390,4390,4390,0
20231030,164800,95364905,4390,4390,4390,4390,0
20231030,164700,95364905,4390,4390,4390,4390,0
20231030,164600,95364905,4390,4390,4390,4390,0
20231030,164500,95364905,4390,4390,4390,4390,0
20231030,164400,95364905,4390,4390,4390,4390,0
20231030,164300,95364905,4390,4390,4390,4390,0
20231030,164200,95364905,4390,4390,4390,4390,0
20231030,164100,95364905,4390,4390,4390,4390,0
20231030,164000,95364905,4390,4390,4390,4390,0
20231030,163900,95364905,4390,4390,4390,4390,0
20231030,163800,95364905,4390,4390,4390,4390,0
20231030,163700,95364905,4390,4390,4390,4390,0
20231030,163600,95364905,4390,4390,4390,4390,0
20231030,163500,95364905,4390,4390,4390,4390,0
20231030,163400,95364905,4390,4390,4390,4390,0
20231030,163300,95364905,4390,4390,4390,4390,0
20231030,163200,95364905,4390,4390,4390,4390,0
20231030,163100,95364905,4390,4390,4390,4390,0
20231030,163000,95364905,4390,4390,4390,4390,0
20231030,162900,95364905,4390,4390,4390,4390,0
20231030,162800,95364905,4390,4390,4390,4390,0
20231030,162700,95364905,4390,4390,4390,4390,0
20231030,162600,95364905,4390,4390,4390,4390,0
20231030,162500,95364905,4390,4390,4390,4390,0
20231030,162400,95364905,4390,4390,4390,4390,0
20231030,162300,95364905,4390,4390,4390,4390,0
20231030,162200,95364905,4390,4390,4390,4390,2003
20231030,162100,95364905,4390,4390,4390,4390,0
20231030,162000,95364905,4390,4390,4390,4390,0
20231030,161900,95364905,4390,4390,4390,4390,0
20231030,161800,95364905,4390,4390,4390,4390,0
20231030,161700,95364905,4390,4390,4390,4390,0
20231030,161600,95364905,4390,4390,4390,4390,0
20231030,161500,95364905,4390,4390,4390,4390,0
20231030,161400,95364905,4390,4390,4390,4390,0
20231030,161300,95364905,4390,4390,4390,4390,0
20231030,161200,95364905,4390,4390,4390,4390,0
20231030,161100,95364905,4390,4390,4390,4390,0
20231030,161000,95364905,4390,4390,4390,4390,0
20231030,160900,95364905,4390,4390,4390,4390,0
20231030,160800,95364905,4390,4390,4390,4390,0
20231030,160700,95364905,4390,4390,4390,4390,0
20231030,160600,95364905,4390,4390,4390,4390,0
20231030,160500,95364905,4390,4390,4390,4390,0
20231030,160400,95364905,4390,4390,4390,4390,0
20231030,160300,95364905,4390,4390,4390,4390,0
20231030,160200,95364905,4390,4390,4390,4390,0
20231030,160100,95364905,4390,4390,4390,4390,0
20231030,160000,95364905,4390,4390,4390,4390,0
20231030,155900,95364905,4390,4390,4390,4390,0
20231030,155800,95364905,4390,4390,4390,4390,0
20231030,155700,95364905,4390,4390,4390,4390,0
20231030,155600,95364905,4390,4390,4390,4390,0
20231030,155500,95364905,4390,4390,4390,4390,0
20231030,155400,95364905,4390,4390,4390,4390,0
20231030,155300,95364905,4390,4390,4390,4390,0
20231030,155200,95364905,4390,4390,4390,4390,2003
20231030,155100,95364905,4390,4390,4390,4390,0
20231030,155000,95364905,4390,4390,4390,4390,0
20231030,154900,95364905,4390,4390,4390,4390,0
20231030,154800,95364905,4390,4390,4390,4390,0
20231030,154700,95364905,4390,4390,4390,4390,0
20231030,154600,95364905,4390,4390,4390,4390,0
20231030,154500,95364905,4390,4390,4390,4390,0
20231030,154400,95364905,4390,4390,4390,4390,0
20231030,154300,95364905,4390,4390,4390,4390,0
20231030,154200,95364905,4390,4390,4390,4390,0
20231030,154100,95364905,4390,4390,4390,4390,0
20231030,154000,95364905,4390,4390,4390,4390,0
20231030,153900,95364905,4390,4390,4390,4390,0
20231030,153800,95364905,4390,4390,4390,4390,0
20231030,153700,95364905,4390,4390,4390,4390,0
20231030,153600,95364905,4390,4390,4390,4390,0
20231030,153500,95364905,4390,4390,4390,4390,0
20231030,153400,95364905,4390,4390,4390,4390,0
20231030,153300,95364905,4390,4390,4390,4390,0
20231030,153200,95364905,4390,4390,4390,4390,0
20231030,153100,95364905,4390,4390,4390,4390,0
20231030,153000,95364905,4390,4390,4390,4390,2003
20231030,152900,86571735,4285,4285,4285,4285,0
20231030,152800,86571735,4285,4285,4285,4285,0
20231030,152700,86571735,4285,4285,4285,4285,0
20231030,152600,86571735,4285,4285,4285,4285,0
20231030,152500,86571735,4285,4285,4285,4285,0
20231030,152400,86571735,4285,4285,4285,4285,0
20231030,152300,86571735,4285,4285,4285,4285,0
20231030,152200,86571735,4285,4285,4285,4285,0
20231030,152100,86571735,4285,4285,4285,4285,0
20231030,152000,86571735,4285,4285,4285,4285,0
20231030,151900,86571735,4285,4310,4320,4285,456
20231030,151800,84617075,4320,4295,4325,4295,22
20231030,151700,84522420,4330,4300,4330,4295,85
20231030,151600,84156665,4305,4340,4340,4305,41
20231030,151500,83979485,4340,4340,4340,4340,10
20231030,151400,83936085,4340,4345,4345,4340,15
20231030,151300,83870965,4345,4345,4345,4345,4
20231030,151200,83853585,4345,4345,4345,4345,4
20231030,151100,83836205,4345,4345,4345,4345,4
20231030,151000,83818825,4345,4345,4345,4345,4
20231030,150900,83801445,4345,4345,4345,4345,6
20231030,150800,83775375,4350,4350,4350,4350,7
20231030,150700,83744925,4350,4350,4350,4350,4
20231030,150600,83727525,4350,4350,4350,4350,4
20231030,150500,83710125,4350,4350,4350,4350,4
20231030,150400,83692725,4350,4345,4350,4345,107
20231030,150300,83227800,4345,4345,4345,4345,4
20231030,150200,83210420,4345,4345,4345,4345,4
20231030,150100,83193040,4345,4345,4345,4345,4
20231030,150000,83175660,4345,4345,4345,4345,4
20231030,145900,83158280,4345,4345,4345,4345,6
20231030,145800,83132210,4345,4345,4345,4345,4
20231030,145700,83114830,4345,4345,4345,4345,4
20231030,145600,83097450,4345,4345,4345,4345,6
20231030,145500,83071380,4345,4345,4345,4345,13
20231030,145400,83014895,4345,4345,4345,4345,4
20231030,145300,82997515,4345,4340,4345,4340,7
20231030,145200,82967110,4340,4340,4340,4340,4
20231030,145100,82949750,4340,4340,4340,4340,4
20231030,145000,82932390,4345,4345,4345,4315,26
20231030,144900,82819960,4345,4345,4345,4345,4
20231030,144800,82802580,4345,4345,4345,4345,7
20231030,144700,82772165,4345,4345,4345,4345,4
20231030,144600,82754785,4345,4345,4345,4345,4
20231030,144500,82737405,4345,4345,4345,4345,4
20231030,144400,82720025,4345,4345,4345,4345,4
20231030,144300,82702645,4345,4345,4345,4345,4
20231030,144200,82685265,4345,4345,4345,4345,4
20231030,144100,82667885,4345,4345,4345,4345,6
20231030,144000,82641815,4345,4345,4345,4345,6
20231030,143900,82615745,4345,4345,4345,4345,4
20231030,143800,82598365,4345,4345,4345,4345,4
20231030,143700,82580985,4345,4345,4345,4345,4
20231030,143600,82563605,4345,4345,4345,4345,4
20231030,143500,82546225,4345,4345,4345,4345,4
20231030,143400,82528845,4345,4325,4345,4325,9
20231030,143300,82489850,4325,4315,4325,4315,238
20231030,143200,81461265,4315,4310,4315,4310,157
20231030,143100,80784575,4290,4310,4310,4290,92
20231030,143000,80389775,4310,4295,4310,4295,71
20231030,142900,80084770,4310,4305,4310,4290,128
20231030,142800,79535395,4310,4295,4315,4280,633
20231030,142700,76818285,4290,4370,4370,4235,3732
20231030,142600,60823225,4370,4370,4370,4370,4
20231030,142500,60805745,4370,4370,4370,4370,4
20231030,142400,60788265,4370,4360,4370,4360,108
20231030,142300,60317325,4370,4370,4370,4370,4
20231030,142200,60299845,4370,4370,4370,4370,4
20231030,142100,60282365,4370,4370,4370,4370,6
20231030,142000,60256145,4370,4370,4370,4370,36
20231030,141900,60098825,4370,4370,4370,4370,4
20231030,141800,60081345,4370,4370,4370,4370,4
20231030,141700,60063865,4370,4370,4370,4370,384
20231030,141600,58385785,4370,4370,4370,4370,4
20231030,141500,58368305,4370,4370,4370,4370,4
20231030,141400,58350825,4370,4370,4370,4370,4
20231030,141300,58333345,4370,4370,4370,4370,4
20231030,141200,58315865,4370,4365,4370,4365,6
20231030,141100,58289655,4365,4360,4365,4360,4
20231030,141000,58272200,4360,4360,4360,4360,4
20231030,140900,58254760,4350,4350,4350,4350,105
20231030,140800,57798010,4365,4360,4370,4360,29
20231030,140700,57671500,4360,4370,4370,4360,24
20231030,140600,57566840,4345,4375,4375,4340,54
20231030,140500,57332165,4365,4415,4415,4210,6018
20231030,140400,31351610,4440,4440,4440,4440,4
20231030,140300,31333850,4440,4440,4440,4440,4
20231030,140200,31316090,4440,4440,4440,4440,6
20231030,140100,31289450,4440,4440,4440,4440,4
20231030,140000,31271690,4440,4440,4440,4440,4
20231030,135900,31253930,4440,4440,4440,4440,4
20231030,135800,31236170,4440,4440,4440,4440,4
20231030,135700,31218410,4440,4440,4440,4440,4
20231030,135600,31200650,4440,4440,4440,4440,4
20231030,135500,31182890,4440,4440,4440,4440,4
20231030,135400,31165130,4440,4440,4440,4440,4
20231030,135300,31147370,4440,4440,4440,4440,6
20231030,135200,31120730,4440,4440,4440,4440,4
20231030,135100,31102970,4440,4440,4440,4440,4
20231030,135000,31085210,4440,4440,4440,4440,4
20231030,134900,31067450,4440,4440,4440,4440,4
20231030,134800,31049690,4440,4415,4440,4415,5
20231030,134700,31027515,4440,4440,4440,4440,4
20231030,134600,31009755,4440,4440,4440,4440,4
20231030,134500,30991995,4440,4440,4440,4440,4
20231030,134400,30974235,4440,4445,4445,4440,4
20231030,134300,30956465,4445,4445,4445,4445,6
20231030,134200,30929795,4445,4445,4445,4445,4
20231030,134100,30912015,4445,4440,4445,4440,5
20231030,134000,30889800,4440,4435,4440,4435,4
20231030,133900,30872045,4440,4435,4440,4435,4
20231030,133800,30854290,4440,4415,4440,4415,40
20231030,133700,30677590,4440,4440,4440,4440,4
20231030,133600,30659830,4440,4440,4440,4440,4
20231030,133500,30642070,4445,4445,4445,4445,4
20231030,133400,30624290,4445,4445,4445,4445,6
20231030,133300,30597620,4445,4445,4445,4445,4
20231030,133200,30579840,4445,4445,4445,4445,4
20231030,133100,30562060,4440,4440,4440,4440,18
20231030,133000,30482140,4440,4425,4440,4425,6
20231030,132900,30455550,4415,4405,4415,4405,15
20231030,132800,30389460,4405,4405,4405,4405,4
20231030,132700,30371840,4405,4405,4405,4405,14
20231030,132600,30310170,4405,4405,4405,4405,9
20231030,132500,30270525,4405,4405,4405,4405,6
20231030,132400,30244095,4405,4405,4405,4405,6
20231030,132300,30217665,4405,4405,4405,4405,4
20231030,132200,30200045,4405,4405,4405,4405,37
20231030,132100,30037060,4405,4405,4405,4405,4
20231030,132000,30019440,4405,4405,4405,4405,4
20231030,131900,30001820,4405,4405,4405,4405,4
20231030,131800,29984200,4405,4405,4405,4405,4
20231030,131700,29966580,4405,4405,4405,4405,4
20231030,131600,29948960,4405,4405,4405,4405,4
20231030,131500,29931340,4405,4405,4405,4405,6
20231030,131400,29904910,4405,4405,4405,4405,4
20231030,131300,29887290,4405,4405,4405,4405,4
20231030,131200,29869670,4405,4405,4405,4405,4
20231030,131100,29852050,4405,4405,4405,4405,4
20231030,131000,29834430,4405,4405,4405,4405,4
20231030,130900,29816810,4405,4405,4405,4405,4
20231030,130800,29799190,4405,4405,4405,4405,4
20231030,130700,29781570,4405,4405,4405,4405,4
20231030,130600,29763950,4405,4405,4405,4405,4
20231030,130500,29746330,4405,4405,4405,4405,6
20231030,130400,29719900,4405,4405,4405,4405,4
20231030,130300,29702280,4405,4405,4405,4405,4
20231030,130200,29684660,4405,4405,4405,4405,4
20231030,130100,29667040,4405,4405,4405,4405,4
20231030,130000,29649420,4405,4405,4405,4405,4
20231030,125900,29631800,4405,4405,4405,4405,4
20231030,125800,29614180,4405,4405,4405,4405,4
20231030,125700,29596560,4405,4405,4405,4405,4
20231030,125600,29578940,4405,4405,4405,4405,6
20231030,125500,29552510,4405,4405,4405,4405,4
20231030,125400,29534890,4405,4405,4405,4405,4
20231030,125300,29517270,4405,4405,4405,4405,104
20231030,125200,29059150,4405,4405,4405,4405,4
20231030,125100,29041530,4405,4405,4405,4405,4
20231030,125000,29023910,4405,4405,4405,4405,4
20231030,124900,29006290,4405,4405,4405,4405,4
20231030,124800,28988670,4405,4405,4405,4405,4
20231030,124700,28971050,4405,4405,4405,4405,4
20231030,124600,28953430,4405,4405,4405,4405,6
20231030,124500,28927000,4405,4405,4405,4405,4
20231030,124400,28909380,4405,4405,4405,4405,4
20231030,124300,28891760,4405,4405,4405,4405,4
20231030,124200,28874140,4405,4405,4405,4405,4
20231030,124100,28856520,4405,4405,4405,4405,4
20231030,124000,28838900,4405,4405,4405,4405,7
20231030,123900,28808065,4405,4405,4405,4405,4
20231030,123800,28790445,4405,4405,4405,4405,4
20231030,123700,28772825,4405,4405,4405,4405,4
20231030,123600,28755205,4405,4405,4405,4405,6
20231030,123500,28728775,4405,4405,4405,4405,4
20231030,123400,28711155,4405,4405,4405,4405,4
20231030,123300,28693535,4405,4405,4405,4405,4
20231030,123200,28675915,4405,4405,4405,4405,4
20231030,123100,28658295,4405,4405,4405,4405,4
20231030,123000,28640675,4405,4405,4405,4405,4
20231030,122900,28623055,4405,4405,4405,4405,4
20231030,122800,28605435,4405,4405,4405,4405,4
20231030,122700,28587815,4405,4405,4405,4405,6
20231030,122600,28561385,4405,4405,4405,4405,4
20231030,122500,28543765,4405,4405,4405,4405,4
20231030,122400,28526145,4405,4405,4405,4405,4
20231030,122300,28508525,4405,4405,4405,4405,4
20231030,122200,28490905,4405,4405,4405,4405,4
20231030,122100,28473285,4405,4405,4405,4405,4
20231030,122000,28455665,4405,4405,4405,4405,4
20231030,121900,28438045,4405,4405,4405,4405,5
20231030,121800,28416020,4405,4405,4405,4405,4
20231030,121700,28398400,4405,4405,4405,4405,6
20231030,121600,28371970,4405,4400,4405,4400,6
20231030,121500,28345545,4400,4400,4400,4400,4
20231030,121400,28327945,4400,4400,4400,4400,4
20231030,121300,28310345,4400,4400,4400,4400,4
20231030,121200,28292745,4400,4400,4400,4400,29
20231030,121100,28165145,4400,4400,4400,4400,4
20231030,121000,28147545,4400,4400,4400,4400,4
20231030,120900,28129945,4400,4400,4400,4400,4
20231030,120800,28112345,4400,4400,4400,4400,6
20231030,120700,28085945,4400,4400,4400,4400,4
20231030,120600,28068345,4400,4400,4400,4400,4
20231030,120500,28050745,4400,4400,4400,4400,4
20231030,120400,28033145,4400,4400,4400,4400,4
20231030,120300,28015545,4400,4400,4400,4400,4
20231030,120200,27997945,4400,4400,4400,4400,4
20231030,120100,27980345,4400,4400,4400,4400,4
20231030,120000,27962745,4400,4400,4400,4400,4
20231030,115900,27945145,4400,4400,4400,4400,4
20231030,115800,27927545,4400,4400,4400,4400,6
20231030,115700,27901145,4400,4380,4400,4380,9
20231030,115600,27861645,4405,4405,4405,4405,4
20231030,115500,27844025,4405,4405,4405,4405,5
20231030,115400,27822000,4400,4400,4400,4400,4
20231030,115300,27804400,4400,4400,4400,4400,4
20231030,115200,27786800,4400,4400,4400,4400,4
20231030,115100,27769200,4400,4400,4400,4400,4
20231030,115000,27751600,4400,4400,4400,4400,4
20231030,114900,27734000,4400,4400,4400,4400,7
20231030,114800,27703200,4395,4395,4395,4395,4
20231030,114700,27685620,4400,4395,4400,4395,9
20231030,114600,27646040,4400,4400,4400,4395,115
20231030,114500,27140100,4400,4400,4400,4400,4
20231030,114400,27122500,4400,4400,4405,4400,504
20231030,114300,24903660,4400,4400,4400,4400,4
20231030,114200,24886060,4400,4400,4400,4400,4
20231030,114100,24868460,4400,4400,4400,4400,4
20231030,114000,24850860,4400,4400,4400,4400,4
20231030,113900,24833260,4400,4400,4400,4400,6
20231030,113800,24806860,4400,4400,4400,4400,4
20231030,113700,24789260,4400,4400,4400,4400,4
20231030,113600,24771660,4400,4400,4400,4400,4
20231030,113500,24754060,4400,4400,4400,4400,4
20231030,113400,24736460,4400,4400,4400,4400,4
20231030,113300,24718860,4400,4400,4400,4400,4
20231030,113200,24701260,4400,4405,4405,4400,8
20231030,113100,24666050,4405,4405,4405,4405,4
20231030,113000,24648430,4405,4405,4405,4405,6
20231030,112900,24622000,4405,4405,4405,4405,4
20231030,112800,24604380,4405,4405,4405,4405,4
20231030,112700,24586760,4405,4405,4405,4405,4
20231030,112600,24569140,4405,4400,4405,4400,100
20231030,112500,24129130,4400,4400,4400,4400,4
20231030,112400,24111530,4400,4395,4400,4395,4
20231030,112300,24093935,4390,4390,4390,4390,219
20231030,112200,23132525,4390,4385,4390,4385,4
20231030,112100,23114980,4385,4385,4385,4385,4
20231030,112000,23097440,4385,4380,4385,4380,6
20231030,111900,23071140,4380,4380,4380,4380,4
20231030,111800,23053620,4380,4380,4380,4380,4
20231030,111700,23036100,4375,4375,4375,4375,4
20231030,111600,23018600,4375,4375,4375,4375,4
20231030,111500,23001100,4375,4375,4375,4375,4
20231030,111400,22983600,4375,4375,4375,4375,4
20231030,111300,22966100,4375,4375,4375,4375,4
20231030,111200,22948600,4375,4375,4375,4375,4
20231030,111100,22931100,4375,4375,4375,4375,6
20231030,111000,22904850,4375,4375,4375,4375,4
20231030,110900,22887350,4375,4375,4375,4375,4
20231030,110800,22869850,4375,4375,4375,4375,4
20231030,110700,22852350,4375,4375,4375,4375,4
20231030,110600,22834850,4375,4375,4375,4375,4
20231030,110500,22817350,4375,4375,4375,4375,56
20231030,110400,22572350,4375,4360,4375,4360,139
20231030,110300,21966260,4360,4355,4360,4355,305
20231030,110200,20636925,4350,4350,4350,4350,4
20231030,110100,20619525,4350,4340,4350,4340,8
20231030,110000,20584760,4340,4340,4340,4340,4
20231030,105900,20567400,4340,4335,4340,4335,5
20231030,105800,20545710,4330,4330,4330,4330,4
20231030,105700,20528390,4330,4325,4330,4325,4
20231030,105600,20511080,4335,4335,4335,4335,4
20231030,105500,20493740,4335,4335,4335,4335,4
20231030,105400,20476400,4335,4305,4345,4300,146
20231030,105300,19848215,4305,4320,4345,4300,604
20231030,105200,17250295,4345,4315,4345,4305,135
20231030,105100,16668680,4345,4345,4345,4345,4
20231030,105000,16651300,4345,4350,4350,4300,534
20231030,104900,14354670,4350,4345,4350,4345,4
20231030,104800,14337280,4345,4345,4345,4345,4
20231030,104700,14319900,4345,4345,4345,4345,4
20231030,104600,14302520,4345,4330,4355,4330,6
20231030,104500,14276455,4330,4330,4330,4330,4
20231030,104400,14259135,4345,4320,4345,4320,375
20231030,104300,12638835,4365,4365,4365,4320,14
20231030,104200,12578155,4365,4370,4370,4365,6
20231030,104100,12551950,4370,4370,4370,4370,4
20231030,104000,12534470,4370,4370,4370,4370,4
20231030,103900,12516990,4375,4375,4375,4375,4
20231030,103800,12499490,4375,4375,4375,4375,4
20231030,103700,12481990,4375,4375,4375,4375,4
20231030,103600,12464490,4375,4375,4375,4375,4
20231030,103500,12446990,4375,4375,4375,4375,4
20231030,103400,12429490,4375,4375,4375,4375,4
20231030,103300,12411990,4375,4375,4375,4375,6
20231030,103200,12385740,4380,4380,4380,4380,4
20231030,103100,12368220,4380,4380,4380,4380,4
20231030,103000,12350700,4380,4380,4380,4380,4
20231030,102900,12333180,4380,4380,4380,4380,0
20231030,102800,12333180,4380,4380,4380,4380,0
20231030,102700,12333180,4380,4380,4380,4380,0
20231030,102600,12333180,4380,4380,4380,4380,0
20231030,102500,12333180,4380,4380,4380,4380,0
20231030,102400,12333180,4380,4380,4380,4380,0
20231030,102300,12333180,4380,4380,4380,4380,0
20231030,102200,12333180,4380,4380,4380,4380,0
20231030,102100,12333180,4380,4380,4380,4380,0
20231030,102000,12333180,4380,4380,4380,4380,0
20231030,101900,12333180,4380,4380,4380,4380,0
20231030,101800,12333180,4380,4380,4380,4380,0
20231030,101700,12333180,4380,4380,4380,4380,0
20231030,101600,12333180,4380,4380,4380,4380,0
20231030,101500,12333180,4380,4380,4380,4380,0
20231030,101400,12333180,4380,4380,4380,4380,0
20231030,101300,12333180,4380,4370,4380,4370,100
20231030,101200,11895590,4380,4355,4380,4355,202
20231030,101100,11013660,4350,4315,4350,4285,804
20231030,101000,7552245,4350,4350,4350,4350,0
20231030,100900,7552245,4350,4350,4350,4350,0
20231030,100800,7552245,4350,4350,4350,4350,0
20231030,100700,7552245,4350,4350,4350,4350,0
20231030,100600,7552245,4350,4350,4350,4350,0
20231030,100500,7552245,4350,4350,4350,4350,1
20231030,100400,7547895,4315,4315,4315,4315,0
20231030,100300,7547895,4315,4315,4315,4315,5
20231030,100200,7526320,4350,4350,4350,4350,0
20231030,100100,7526320,4350,4350,4350,4350,0
20231030,100000,7526320,4350,4350,4350,4350,0
20231030,095900,7526320,4350,4335,4350,4335,51
20231030,095800,7304695,4295,4325,4325,4295,21
20231030,095700,7214420,4350,4350,4350,4350,0
20231030,095600,7214420,4350,4350,4350,4350,0
20231030,095500,7214420,4350,4350,4350,4350,0
20231030,095400,7214420,4350,4350,4350,4350,0
20231030,095300,7214420,4350,4350,4350,4350,0
20231030,095200,7214420,4350,4350,4350,4350,0
20231030,095100,7214420,4350,4350,4350,4350,0
20231030,095000,7214420,4350,4350,4350,4350,0
20231030,094900,7214420,4350,4350,4350,4350,1
20231030,094800,7210070,4335,4335,4335,4335,0
20231030,094700,7210070,4335,4335,4335,4335,1
20231030,094600,7205735,4375,4330,4375,4330,150
20231030,094500,6554630,4340,4345,4345,4300,483
20231030,094400,4477545,4385,4385,4385,4385,0
20231030,094300,4477545,4385,4385,4385,4385,0
20231030,094200,4477545,4385,4385,4385,4385,0
20231030,094100,4477545,4385,4385,4385,4385,0
20231030,094000,4477545,4385,4385,4385,4385,0
20231030,093900,4477545,4385,4385,4385,4385,0
20231030,093800,4477545,4385,4385,4385,4385,0
20231030,093700,4477545,4385,4385,4385,4385,1
20231030,093600,4473160,4385,4385,4385,4385,1
20231030,093500,4468775,4390,4390,4390,4390,0
20231030,093400,4468775,4390,4390,4390,4390,0
20231030,093300,4468775,4390,4390,4390,4390,0
20231030,093200,4468775,4390,4390,4390,4390,0
20231030,093100,4468775,4390,4390,4390,4390,0
20231030,093000,4468775,4390,4390,4390,4390,0
20231030,092900,4468775,4390,4390,4390,4390,0
20231030,092800,4468775,4390,4390,4390,4390,0
20231030,092700,4468775,4390,4390,4390,4390,0
20231030,092600,4468775,4390,4355,4390,4355,11
20231030,092500,4420805,4355,4355,4355,4355,0
20231030,092400,4420805,4355,4355,4355,4355,0
20231030,092300,4420805,4355,4355,4355,4355,0
20231030,092200,4420805,4355,4355,4355,4355,0
20231030,092100,4420805,4355,4355,4355,4355,0
20231030,092000,4420805,4355,4355,4355,4355,0
20231030,091900,4420805,4355,4355,4355,4355,0
20231030,091800,4420805,4355,4355,4355,4355,0
20231030,091700,4420805,4355,4355,4355,4355,0
20231030,091600,4420805,4355,4355,4355,4355,0
20231030,091500,4420805,4355,4355,4355,4355,0
20231030,091400,4420805,4355,4355,4355,4355,1
20231030,091300,4416450,4375,4375,4375,4375,0
20231030,091200,4416450,4375,4375,4375,4375,0
20231030,091100,4416450,4375,4375,4375,4375,0
20231030,091000,4416450,4375,4345,4375,4345,3
20231030,090900,4403355,4355,4355,4355,4355,1001
20231030,090800,44000,4400,4400,4400,4400,0
20231030,090700,44000,4400,4400,4400,4400,0
20231030,090600,44000,4400,4400,4400,4400,0
20231030,090500,44000,4400,4400,4400,4400,0
20231030,090400,44000,4400,4400,4400,4400,0
20231030,090300,44000,4400,4400,4400,4400,0
20231030,090200,44000,4400,4400,4400,4400,0
20231030,090100,44000,4400,4400,4400,4400,0
20231030,090000,44000,4400,4400,4400,4400,10