KissMeData/175140/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202700,645091380,10020,10020,10020,10020,750
20231030,202600,645091380,10020,10020,10020,10020,0
20231030,202500,645091380,10020,10020,10020,10020,0
20231030,202400,645091380,10020,10020,10020,10020,0
20231030,202300,645091380,10020,10020,10020,10020,0
20231030,202200,645091380,10020,10020,10020,10020,0
20231030,202100,645091380,10020,10020,10020,10020,0
20231030,202000,645091380,10020,10020,10020,10020,0
20231030,201900,645091380,10020,10020,10020,10020,0
20231030,201800,645091380,10020,10020,10020,10020,0
20231030,201700,645091380,10020,10020,10020,10020,0
20231030,201600,645091380,10020,10020,10020,10020,0
20231030,201500,645091380,10020,10020,10020,10020,0
20231030,201400,645091380,10020,10020,10020,10020,0
20231030,201300,645091380,10020,10020,10020,10020,0
20231030,201200,645091380,10020,10020,10020,10020,0
20231030,201100,645091380,10020,10020,10020,10020,0
20231030,201000,645091380,10020,10020,10020,10020,0
20231030,200900,645091380,10020,10020,10020,10020,0
20231030,200800,645091380,10020,10020,10020,10020,0
20231030,200700,645091380,10020,10020,10020,10020,0
20231030,200600,645091380,10020,10020,10020,10020,0
20231030,200500,645091380,10020,10020,10020,10020,0
20231030,200400,645091380,10020,10020,10020,10020,0
20231030,200300,645091380,10020,10020,10020,10020,0
20231030,200200,645091380,10020,10020,10020,10020,0
20231030,200100,645091380,10020,10020,10020,10020,0
20231030,200000,645091380,10020,10020,10020,10020,0
20231030,195900,645091380,10020,10020,10020,10020,0
20231030,195800,645091380,10020,10020,10020,10020,0
20231030,195700,645091380,10020,10020,10020,10020,750
20231030,195600,645091380,10020,10020,10020,10020,0
20231030,195500,645091380,10020,10020,10020,10020,0
20231030,195400,645091380,10020,10020,10020,10020,0
20231030,195300,645091380,10020,10020,10020,10020,0
20231030,195200,645091380,10020,10020,10020,10020,0
20231030,195100,645091380,10020,10020,10020,10020,0
20231030,195000,645091380,10020,10020,10020,10020,0
20231030,194900,645091380,10020,10020,10020,10020,0
20231030,194800,645091380,10020,10020,10020,10020,0
20231030,194700,645091380,10020,10020,10020,10020,0
20231030,194600,645091380,10020,10020,10020,10020,0
20231030,194500,645091380,10020,10020,10020,10020,0
20231030,194400,645091380,10020,10020,10020,10020,0
20231030,194300,645091380,10020,10020,10020,10020,0
20231030,194200,645091380,10020,10020,10020,10020,0
20231030,194100,645091380,10020,10020,10020,10020,0
20231030,194000,645091380,10020,10020,10020,10020,0
20231030,193900,645091380,10020,10020,10020,10020,0
20231030,193800,645091380,10020,10020,10020,10020,0
20231030,193700,645091380,10020,10020,10020,10020,0
20231030,193600,645091380,10020,10020,10020,10020,0
20231030,193500,645091380,10020,10020,10020,10020,0
20231030,193400,645091380,10020,10020,10020,10020,0
20231030,193300,645091380,10020,10020,10020,10020,0
20231030,193200,645091380,10020,10020,10020,10020,0
20231030,193100,645091380,10020,10020,10020,10020,0
20231030,193000,645091380,10020,10020,10020,10020,0
20231030,192900,645091380,10020,10020,10020,10020,0
20231030,192800,645091380,10020,10020,10020,10020,0
20231030,192700,645091380,10020,10020,10020,10020,750
20231030,192600,645091380,10020,10020,10020,10020,0
20231030,192500,645091380,10020,10020,10020,10020,0
20231030,192400,645091380,10020,10020,10020,10020,0
20231030,192300,645091380,10020,10020,10020,10020,0
20231030,192200,645091380,10020,10020,10020,10020,0
20231030,192100,645091380,10020,10020,10020,10020,0
20231030,192000,645091380,10020,10020,10020,10020,0
20231030,191900,645091380,10020,10020,10020,10020,0
20231030,191800,645091380,10020,10020,10020,10020,0
20231030,191700,645091380,10020,10020,10020,10020,0
20231030,191600,645091380,10020,10020,10020,10020,0
20231030,191500,645091380,10020,10020,10020,10020,0
20231030,191400,645091380,10020,10020,10020,10020,0
20231030,191300,645091380,10020,10020,10020,10020,0
20231030,191200,645091380,10020,10020,10020,10020,0
20231030,191100,645091380,10020,10020,10020,10020,0
20231030,191000,645091380,10020,10020,10020,10020,0
20231030,190900,645091380,10020,10020,10020,10020,0
20231030,190800,645091380,10020,10020,10020,10020,0
20231030,190700,645091380,10020,10020,10020,10020,0
20231030,190600,645091380,10020,10020,10020,10020,0
20231030,190500,645091380,10020,10020,10020,10020,0
20231030,190400,645091380,10020,10020,10020,10020,0
20231030,190300,645091380,10020,10020,10020,10020,0
20231030,190200,645091380,10020,10020,10020,10020,0
20231030,190100,645091380,10020,10020,10020,10020,0
20231030,190000,645091380,10020,10020,10020,10020,0
20231030,185900,645091380,10020,10020,10020,10020,0
20231030,185800,645091380,10020,10020,10020,10020,0
20231030,185700,645091380,10020,10020,10020,10020,750
20231030,185600,645091380,10020,10020,10020,10020,0
20231030,185500,645091380,10020,10020,10020,10020,0
20231030,185400,645091380,10020,10020,10020,10020,0
20231030,185300,645091380,10020,10020,10020,10020,0
20231030,185200,645091380,10020,10020,10020,10020,0
20231030,185100,645091380,10020,10020,10020,10020,0
20231030,185000,645091380,10020,10020,10020,10020,0
20231030,184900,645091380,10020,10020,10020,10020,0
20231030,184800,645091380,10020,10020,10020,10020,0
20231030,184700,645091380,10020,10020,10020,10020,0
20231030,184600,645091380,10020,10020,10020,10020,0
20231030,184500,645091380,10020,10020,10020,10020,0
20231030,184400,645091380,10020,10020,10020,10020,0
20231030,184300,645091380,10020,10020,10020,10020,0
20231030,184200,645091380,10020,10020,10020,10020,0
20231030,184100,645091380,10020,10020,10020,10020,0
20231030,184000,645091380,10020,10020,10020,10020,0
20231030,183900,645091380,10020,10020,10020,10020,0
20231030,183800,645091380,10020,10020,10020,10020,0
20231030,183700,645091380,10020,10020,10020,10020,0
20231030,183600,645091380,10020,10020,10020,10020,0
20231030,183500,645091380,10020,10020,10020,10020,0
20231030,183400,645091380,10020,10020,10020,10020,0
20231030,183300,645091380,10020,10020,10020,10020,0
20231030,183200,645091380,10020,10020,10020,10020,0
20231030,183100,645091380,10020,10020,10020,10020,0
20231030,183000,645091380,10020,10020,10020,10020,0
20231030,182900,645091380,10020,10020,10020,10020,0
20231030,182800,645091380,10020,10020,10020,10020,0
20231030,182700,645091380,10020,10020,10020,10020,750
20231030,182600,645091380,10020,10020,10020,10020,0
20231030,182500,645091380,10020,10020,10020,10020,0
20231030,182400,645091380,10020,10020,10020,10020,0
20231030,182300,645091380,10020,10020,10020,10020,0
20231030,182200,645091380,10020,10020,10020,10020,0
20231030,182100,645091380,10020,10020,10020,10020,0
20231030,182000,645091380,10020,10020,10020,10020,0
20231030,181900,645091380,10020,10020,10020,10020,0
20231030,181800,645091380,10020,10020,10020,10020,0
20231030,181700,645091380,10020,10020,10020,10020,0
20231030,181600,645091380,10020,10020,10020,10020,0
20231030,181500,645091380,10020,10020,10020,10020,0
20231030,181400,645091380,10020,10020,10020,10020,0
20231030,181300,645091380,10020,10020,10020,10020,0
20231030,181200,645091380,10020,10020,10020,10020,0
20231030,181100,645091380,10020,10020,10020,10020,0
20231030,181000,645091380,10020,10020,10020,10020,0
20231030,180900,645091380,10020,10020,10020,10020,0
20231030,180800,645091380,10020,10020,10020,10020,0
20231030,180700,645091380,10020,10020,10020,10020,0
20231030,180600,645091380,10020,10020,10020,10020,0
20231030,180500,645091380,10020,10020,10020,10020,0
20231030,180400,645091380,10020,10020,10020,10020,0
20231030,180300,645091380,10020,10020,10020,10020,0
20231030,180200,645091380,10020,10020,10020,10020,0
20231030,180100,645091380,10020,10020,10020,10020,0
20231030,180000,645091380,10020,10020,10020,10020,0
20231030,175900,645091380,10020,10020,10020,10020,0
20231030,175800,645091380,10020,10020,10020,10020,0
20231030,175700,645091380,10020,10020,10020,10020,750
20231030,175600,645091380,10020,10020,10020,10020,0
20231030,175500,645091380,10020,10020,10020,10020,0
20231030,175400,645091380,10020,10020,10020,10020,0
20231030,175300,645091380,10020,10020,10020,10020,0
20231030,175200,645091380,10020,10020,10020,10020,0
20231030,175100,645091380,10020,10020,10020,10020,0
20231030,175000,645091380,10020,10020,10020,10020,0
20231030,174900,645091380,10020,10020,10020,10020,0
20231030,174800,645091380,10020,10020,10020,10020,0
20231030,174700,645091380,10020,10020,10020,10020,0
20231030,174600,645091380,10020,10020,10020,10020,0
20231030,174500,645091380,10020,10020,10020,10020,0
20231030,174400,645091380,10020,10020,10020,10020,0
20231030,174300,645091380,10020,10020,10020,10020,0
20231030,174200,645091380,10020,10020,10020,10020,0
20231030,174100,645091380,10020,10020,10020,10020,0
20231030,174000,645091380,10020,10020,10020,10020,0
20231030,173900,645091380,10020,10020,10020,10020,0
20231030,173800,645091380,10020,10020,10020,10020,0
20231030,173700,645091380,10020,10020,10020,10020,0
20231030,173600,645091380,10020,10020,10020,10020,0
20231030,173500,645091380,10020,10020,10020,10020,0
20231030,173400,645091380,10020,10020,10020,10020,0
20231030,173300,645091380,10020,10020,10020,10020,0
20231030,173200,645091380,10020,10020,10020,10020,0
20231030,173100,645091380,10020,10020,10020,10020,0
20231030,173000,645091380,10020,10020,10020,10020,0
20231030,172900,645091380,10020,10020,10020,10020,0
20231030,172800,645091380,10020,10020,10020,10020,0
20231030,172700,645091380,10020,10020,10020,10020,750
20231030,172600,645091380,10020,10020,10020,10020,0
20231030,172500,645091380,10020,10020,10020,10020,0
20231030,172400,645091380,10020,10020,10020,10020,0
20231030,172300,645091380,10020,10020,10020,10020,0
20231030,172200,645091380,10020,10020,10020,10020,0
20231030,172100,645091380,10020,10020,10020,10020,0
20231030,172000,645091380,10020,10020,10020,10020,0
20231030,171900,645091380,10020,10020,10020,10020,0
20231030,171800,645091380,10020,10020,10020,10020,0
20231030,171700,645091380,10020,10020,10020,10020,0
20231030,171600,645091380,10020,10020,10020,10020,0
20231030,171500,645091380,10020,10020,10020,10020,0
20231030,171400,645091380,10020,10020,10020,10020,0
20231030,171300,645091380,10020,10020,10020,10020,0
20231030,171200,645091380,10020,10020,10020,10020,0
20231030,171100,645091380,10020,10020,10020,10020,0
20231030,171000,645091380,10020,10020,10020,10020,0
20231030,170900,645091380,10020,10020,10020,10020,0
20231030,170800,645091380,10020,10020,10020,10020,0
20231030,170700,645091380,10020,10020,10020,10020,0
20231030,170600,645091380,10020,10020,10020,10020,0
20231030,170500,645091380,10020,10020,10020,10020,0
20231030,170400,645091380,10020,10020,10020,10020,0
20231030,170300,645091380,10020,10020,10020,10020,0
20231030,170200,645091380,10020,10020,10020,10020,0
20231030,170100,645091380,10020,10020,10020,10020,0
20231030,170000,645091380,10020,10020,10020,10020,0
20231030,165900,645091380,10020,10020,10020,10020,0
20231030,165800,645091380,10020,10020,10020,10020,0
20231030,165700,645091380,10020,10020,10020,10020,750
20231030,165600,645091380,10020,10020,10020,10020,0
20231030,165500,645091380,10020,10020,10020,10020,0
20231030,165400,645091380,10020,10020,10020,10020,0
20231030,165300,645091380,10020,10020,10020,10020,0
20231030,165200,645091380,10020,10020,10020,10020,0
20231030,165100,645091380,10020,10020,10020,10020,0
20231030,165000,645091380,10020,10020,10020,10020,0
20231030,164900,645091380,10020,10020,10020,10020,0
20231030,164800,645091380,10020,10020,10020,10020,0
20231030,164700,645091380,10020,10020,10020,10020,0
20231030,164600,645091380,10020,10020,10020,10020,0
20231030,164500,645091380,10020,10020,10020,10020,0
20231030,164400,645091380,10020,10020,10020,10020,0
20231030,164300,645091380,10020,10020,10020,10020,0
20231030,164200,645091380,10020,10020,10020,10020,0
20231030,164100,645091380,10020,10020,10020,10020,0
20231030,164000,645091380,10020,10020,10020,10020,0
20231030,163900,645091380,10020,10020,10020,10020,0
20231030,163800,645091380,10020,10020,10020,10020,0
20231030,163700,645091380,10020,10020,10020,10020,0
20231030,163600,645091380,10020,10020,10020,10020,0
20231030,163500,645091380,10020,10020,10020,10020,0
20231030,163400,645091380,10020,10020,10020,10020,0
20231030,163300,645091380,10020,10020,10020,10020,0
20231030,163200,645091380,10020,10020,10020,10020,0
20231030,163100,645091380,10020,10020,10020,10020,0
20231030,163000,645091380,10020,10020,10020,10020,0
20231030,162900,645091380,10020,10020,10020,10020,0
20231030,162800,645091380,10020,10020,10020,10020,0
20231030,162700,645091380,10020,10020,10020,10020,750
20231030,162600,645091380,10020,10020,10020,10020,0
20231030,162500,645091380,10020,10020,10020,10020,0
20231030,162400,645091380,10020,10020,10020,10020,0
20231030,162300,645091380,10020,10020,10020,10020,0
20231030,162200,645091380,10020,10020,10020,10020,0
20231030,162100,645091380,10020,10020,10020,10020,0
20231030,162000,645091380,10020,10020,10020,10020,0
20231030,161900,645091380,10020,10020,10020,10020,0
20231030,161800,645091380,10020,10020,10020,10020,0
20231030,161700,645091380,10020,10020,10020,10020,0
20231030,161600,645091380,10020,10020,10020,10020,0
20231030,161500,645091380,10020,10020,10020,10020,0
20231030,161400,645091380,10020,10020,10020,10020,0
20231030,161300,645091380,10020,10020,10020,10020,0
20231030,161200,645091380,10020,10020,10020,10020,0
20231030,161100,645091380,10020,10020,10020,10020,0
20231030,161000,645091380,10020,10020,10020,10020,0
20231030,160900,645091380,10020,10020,10020,10020,0
20231030,160800,645091380,10020,10020,10020,10020,0
20231030,160700,645091380,10020,10020,10020,10020,0
20231030,160600,645091380,10020,10020,10020,10020,0
20231030,160500,645091380,10020,10020,10020,10020,0
20231030,160400,645091380,10020,10020,10020,10020,0
20231030,160300,645091380,10020,10020,10020,10020,0
20231030,160200,645091380,10020,10020,10020,10020,0
20231030,160100,645091380,10020,10020,10020,10020,0
20231030,160000,645091380,10020,10020,10020,10020,0
20231030,155900,645091380,10020,10020,10020,10020,0
20231030,155800,645091380,10020,10020,10020,10020,0
20231030,155700,645091380,10020,10020,10020,10020,750
20231030,155600,645091380,10020,10020,10020,10020,0
20231030,155500,645091380,10020,10020,10020,10020,0
20231030,155400,645091380,10020,10020,10020,10020,0
20231030,155300,645091380,10020,10020,10020,10020,0
20231030,155200,645091380,10020,10020,10020,10020,0
20231030,155100,645091380,10020,10020,10020,10020,0
20231030,155000,645091380,10020,10020,10020,10020,0
20231030,154900,645091380,10020,10020,10020,10020,0
20231030,154800,645091380,10020,10020,10020,10020,0
20231030,154700,645091380,10020,10020,10020,10020,0
20231030,154600,645091380,10020,10020,10020,10020,0
20231030,154500,645091380,10020,10020,10020,10020,0
20231030,154400,645091380,10020,10020,10020,10020,0
20231030,154300,645091380,10020,10020,10020,10020,0
20231030,154200,645091380,10020,10020,10020,10020,0
20231030,154100,645091380,10020,10020,10020,10020,0
20231030,154000,645091380,10020,10020,10020,10020,0
20231030,153900,645091380,10020,10020,10020,10020,0
20231030,153800,645091380,10020,10020,10020,10020,0
20231030,153700,645091380,10020,10020,10020,10020,0
20231030,153600,645091380,10020,10020,10020,10020,0
20231030,153500,645091380,10020,10020,10020,10020,0
20231030,153400,645091380,10020,10020,10020,10020,0
20231030,153300,645091380,10020,10020,10020,10020,0
20231030,153200,645091380,10020,10020,10020,10020,0
20231030,153100,645091380,10020,10020,10020,10020,0
20231030,153000,645091380,10020,10020,10020,10020,750
20231030,152900,637576380,10030,10030,10030,10030,0
20231030,152800,637576380,10030,10030,10030,10030,0
20231030,152700,637576380,10030,10030,10030,10030,0
20231030,152600,637576380,10030,10030,10030,10030,0
20231030,152500,637576380,10030,10030,10030,10030,0
20231030,152400,637576380,10030,10030,10030,10030,0
20231030,152300,637576380,10030,10030,10030,10030,0
20231030,152200,637576380,10030,10030,10030,10030,0
20231030,152100,637576380,10030,10030,10030,10030,0
20231030,152000,637576380,10030,10030,10030,10030,0
20231030,151900,637576380,10030,9960,10030,9670,4009
20231030,151800,597417660,9960,9720,10000,9630,26155
20231030,151700,344401720,9720,9680,9730,9680,76
20231030,151600,343664130,9690,9730,9730,9680,1145
20231030,151500,332563150,9730,9800,9800,9720,1121
20231030,151400,321660720,9800,9740,9800,9740,16
20231030,151300,321504580,9810,9810,9810,9810,10
20231030,151200,321406480,9750,9800,9830,9750,350
20231030,151100,317977650,9820,9780,9820,9780,310
20231030,151000,314934780,9830,9770,9830,9730,956
20231030,150900,305573190,9800,9770,9800,9770,300
20231030,150800,302637950,9730,9760,9810,9730,1089
20231030,150700,292004030,9830,9850,9850,9750,1810
20231030,150600,274249820,9850,9900,9900,9850,466
20231030,150500,269643740,9980,9980,9980,9980,310
20231030,150400,266549940,10000,10000,10000,10000,0
20231030,150300,266549940,10000,10000,10000,10000,0
20231030,150200,266549940,10000,10000,10000,10000,0
20231030,150100,266549940,10000,10000,10000,10000,0
20231030,150000,266549940,10000,10000,10000,10000,0
20231030,145900,266549940,10000,10000,10000,10000,0
20231030,145800,266549940,10000,10000,10000,10000,0
20231030,145700,266549940,10000,10000,10000,10000,0
20231030,145600,266549940,10000,10000,10000,10000,0
20231030,145500,266549940,10000,10000,10000,10000,0
20231030,145400,266549940,10000,10000,10000,10000,0
20231030,145300,266549940,10000,9980,10000,9980,160
20231030,145200,264952640,9990,9990,9990,9990,0
20231030,145100,264952640,9990,9990,9990,9990,0
20231030,145000,264952640,9990,9990,9990,9990,0
20231030,144900,264952640,9990,9990,9990,9990,0
20231030,144800,264952640,9990,9990,9990,9990,0
20231030,144700,264952640,9990,9990,9990,9990,0
20231030,144600,264952640,9990,9990,9990,9990,0
20231030,144500,264952640,9990,9990,9990,9990,0
20231030,144400,264952640,9990,9990,9990,9990,0
20231030,144300,264952640,9990,9950,9990,9950,573
20231030,144200,259230900,9890,9890,9890,9890,1
20231030,144100,259221010,9890,9930,9930,9890,68
20231030,144000,258546380,9930,9930,9930,9930,2000
20231030,143900,238686380,9890,9890,9890,9890,0
20231030,143800,238686380,9890,9930,9930,9890,110
20231030,143700,237597170,10000,10000,10000,10000,0
20231030,143600,237597170,10000,10000,10000,10000,0
20231030,143500,237597170,10000,10000,10000,10000,0
20231030,143400,237597170,10000,10000,10000,10000,0
20231030,143300,237597170,10000,10000,10000,10000,0
20231030,143200,237597170,10000,10000,10000,10000,0
20231030,143100,237597170,10000,10000,10000,10000,0
20231030,143000,237597170,10000,10000,10000,10000,0
20231030,142900,237597170,10000,10000,10000,10000,0
20231030,142800,237597170,10000,10000,10000,10000,0
20231030,142700,237597170,10000,10000,10000,10000,0
20231030,142600,237597170,10000,10000,10000,10000,0
20231030,142500,237597170,10000,10000,10000,10000,0
20231030,142400,237597170,10000,10000,10000,10000,0
20231030,142300,237597170,10000,10000,10000,10000,0
20231030,142200,237597170,10000,10000,10000,10000,0
20231030,142100,237597170,10000,10000,10000,10000,0
20231030,142000,237597170,10000,10000,10000,10000,0
20231030,141900,237597170,10000,10000,10000,10000,0
20231030,141800,237597170,10000,10000,10000,10000,0
20231030,141700,237597170,10000,10000,10000,10000,0
20231030,141600,237597170,10000,10000,10000,10000,0
20231030,141500,237597170,10000,10000,10000,10000,0
20231030,141400,237597170,10000,10000,10000,10000,0
20231030,141300,237597170,10000,10000,10000,10000,0
20231030,141200,237597170,10000,10000,10000,10000,0
20231030,141100,237597170,10000,10000,10000,10000,0
20231030,141000,237597170,10000,10000,10000,10000,0
20231030,140900,237597170,10000,10000,10000,10000,0
20231030,140800,237597170,10000,9990,10000,9990,5
20231030,140700,237547210,9990,9990,9990,9990,15
20231030,140600,237397360,10000,10000,10000,10000,0
20231030,140500,237397360,10000,9980,10000,9980,67
20231030,140400,236728640,9980,9980,9980,9980,0
20231030,140300,236728640,9980,9980,9980,9980,0
20231030,140200,236728640,9980,9980,9980,9980,1
20231030,140100,236718660,9980,9980,9980,9980,11
20231030,140000,236608880,9990,9990,9990,9990,0
20231030,135900,236608880,9990,9990,9990,9990,0
20231030,135800,236608880,9990,9980,9990,9930,1512
20231030,135700,221583770,10000,10000,10000,10000,0
20231030,135600,221583770,10000,10000,10000,10000,0
20231030,135500,221583770,10000,10000,10000,10000,0
20231030,135400,221583770,10000,10000,10000,10000,0
20231030,135300,221583770,10000,10000,10000,10000,0
20231030,135200,221583770,10000,10000,10000,10000,0
20231030,135100,221583770,10000,10000,10000,10000,0
20231030,135000,221583770,10000,10000,10000,10000,0
20231030,134900,221583770,10000,10000,10000,10000,0
20231030,134800,221583770,10000,10000,10000,10000,0
20231030,134700,221583770,10000,10000,10000,10000,0
20231030,134600,221583770,10000,10000,10000,10000,0
20231030,134500,221583770,10000,10000,10000,10000,1
20231030,134400,221573770,10000,10000,10000,10000,0
20231030,134300,221573770,10000,10000,10000,10000,0
20231030,134200,221573770,10000,10000,10000,10000,0
20231030,134100,221573770,10000,10000,10000,10000,1
20231030,134000,221563770,10000,10000,10000,10000,0
20231030,133900,221563770,10000,10000,10000,10000,0
20231030,133800,221563770,10000,10000,10000,10000,0
20231030,133700,221563770,10000,10000,10000,10000,50
20231030,133600,221063770,10000,10000,10000,10000,0
20231030,133500,221063770,10000,10000,10000,10000,0
20231030,133400,221063770,10000,10000,10000,10000,0
20231030,133300,221063770,10000,10000,10000,10000,0
20231030,133200,221063770,10000,10000,10000,10000,0
20231030,133100,221063770,10000,10000,10000,10000,0
20231030,133000,221063770,10000,10000,10000,10000,0
20231030,132900,221063770,10000,10000,10000,10000,0
20231030,132800,221063770,10000,10000,10000,10000,0
20231030,132700,221063770,10000,10000,10000,10000,0
20231030,132600,221063770,10000,10000,10000,10000,0
20231030,132500,221063770,10000,10000,10000,10000,0
20231030,132400,221063770,10000,10000,10000,10000,0
20231030,132300,221063770,10000,10000,10000,10000,0
20231030,132200,221063770,10000,10000,10000,10000,0
20231030,132100,221063770,10000,10000,10000,10000,0
20231030,132000,221063770,10000,10000,10000,10000,0
20231030,131900,221063770,10000,10000,10000,10000,0
20231030,131800,221063770,10000,10000,10000,10000,1100
20231030,131700,210063770,9990,9990,9990,9990,0
20231030,131600,210063770,9990,9990,9990,9990,0
20231030,131500,210063770,9990,9990,9990,9990,0
20231030,131400,210063770,9990,9990,9990,9990,38
20231030,131300,209684150,9990,9990,9990,9990,0
20231030,131200,209684150,9990,9990,9990,9990,101
20231030,131100,208675160,10000,10000,10000,10000,32
20231030,131000,208355160,10000,10000,10000,10000,0
20231030,130900,208355160,10000,10000,10000,10000,0
20231030,130800,208355160,10000,10000,10000,10000,0
20231030,130700,208355160,10000,10000,10000,10000,0
20231030,130600,208355160,10000,10000,10000,10000,0
20231030,130500,208355160,10000,10000,10000,10000,0
20231030,130400,208355160,10000,10000,10000,10000,0
20231030,130300,208355160,10000,10000,10000,10000,0
20231030,130200,208355160,10000,10000,10000,10000,0
20231030,130100,208355160,10000,10000,10000,10000,0
20231030,130000,208355160,10000,10000,10000,10000,0
20231030,125900,208355160,10000,10000,10000,10000,0
20231030,125800,208355160,10000,10000,10000,10000,0
20231030,125700,208355160,10000,10000,10000,10000,0
20231030,125600,208355160,10000,10000,10000,10000,0
20231030,125500,208355160,10000,10000,10000,10000,0
20231030,125400,208355160,10000,10000,10000,10000,0
20231030,125300,208355160,10000,10000,10000,10000,0
20231030,125200,208355160,10000,10000,10000,10000,0
20231030,125100,208355160,10000,10000,10000,10000,0
20231030,125000,208355160,10000,10000,10000,10000,0
20231030,124900,208355160,10000,10000,10000,10000,0
20231030,124800,208355160,10000,10000,10000,10000,0
20231030,124700,208355160,10000,10000,10000,10000,0
20231030,124600,208355160,10000,10000,10000,10000,0
20231030,124500,208355160,10000,10000,10000,10000,0
20231030,124400,208355160,10000,10000,10000,10000,0
20231030,124300,208355160,10000,10000,10000,10000,0
20231030,124200,208355160,10000,10000,10000,10000,0
20231030,124100,208355160,10000,10000,10000,10000,0
20231030,124000,208355160,10000,10000,10000,10000,0
20231030,123900,208355160,10000,10000,10000,10000,0
20231030,123800,208355160,10000,10000,10000,10000,0
20231030,123700,208355160,10000,10000,10000,10000,0
20231030,123600,208355160,10000,10000,10000,10000,0
20231030,123500,208355160,10000,10000,10000,10000,0
20231030,123400,208355160,10000,9970,10000,9970,2
20231030,123300,208335190,10000,10000,10000,10000,0
20231030,123200,208335190,10000,10000,10000,10000,0
20231030,123100,208335190,10000,10000,10000,10000,0
20231030,123000,208335190,10000,10000,10000,10000,0
20231030,122900,208335190,10000,10000,10000,10000,0
20231030,122800,208335190,10000,10000,10000,10000,0
20231030,122700,208335190,10000,10000,10000,10000,0
20231030,122600,208335190,10000,10000,10000,10000,0
20231030,122500,208335190,10000,10000,10000,10000,0
20231030,122400,208335190,10000,10000,10000,10000,0
20231030,122300,208335190,10000,9980,10000,9980,50
20231030,122200,207835210,10000,10000,10000,10000,0
20231030,122100,207835210,10000,10000,10000,10000,0
20231030,122000,207835210,10000,10000,10000,10000,0
20231030,121900,207835210,10000,9990,10000,9990,30
20231030,121800,207535340,10000,10000,10000,10000,0
20231030,121700,207535340,10000,10000,10000,10000,0
20231030,121600,207535340,10000,10000,10000,10000,0
20231030,121500,207535340,10000,10000,10000,10000,0
20231030,121400,207535340,10000,10000,10000,10000,0
20231030,121300,207535340,10000,10000,10000,10000,0
20231030,121200,207535340,10000,9970,10000,9970,28
20231030,121100,207255970,9990,9990,9990,9990,0
20231030,121000,207255970,9990,9990,9990,9990,0
20231030,120900,207255970,9990,9990,9990,9990,0
20231030,120800,207255970,9990,9980,9990,9980,250
20231030,120700,204758480,9990,9990,9990,9990,0
20231030,120600,204758480,9990,9990,9990,9990,0
20231030,120500,204758480,9990,9990,9990,9990,0
20231030,120400,204758480,9990,9990,9990,9990,0
20231030,120300,204758480,9990,9990,9990,9990,0
20231030,120200,204758480,9990,9990,9990,9990,0
20231030,120100,204758480,9990,9990,9990,9990,0
20231030,120000,204758480,9990,9990,9990,9990,51
20231030,115900,204248990,9990,9990,9990,9990,1
20231030,115800,204239000,10000,10000,10000,10000,0
20231030,115700,204239000,10000,10000,10000,10000,0
20231030,115600,204239000,10000,10000,10000,10000,0
20231030,115500,204239000,10000,10000,10000,10000,0
20231030,115400,204239000,10000,10000,10000,10000,0
20231030,115300,204239000,10000,10000,10000,10000,0
20231030,115200,204239000,10000,10000,10000,10000,0
20231030,115100,204239000,10000,10000,10000,10000,0
20231030,115000,204239000,10000,10000,10000,10000,0
20231030,114900,204239000,10000,10000,10000,10000,0
20231030,114800,204239000,10000,10000,10000,10000,0
20231030,114700,204239000,10000,10000,10000,10000,0
20231030,114600,204239000,10000,10000,10000,10000,0
20231030,114500,204239000,10000,10000,10000,10000,0
20231030,114400,204239000,10000,10000,10000,10000,0
20231030,114300,204239000,10000,10000,10000,10000,0
20231030,114200,204239000,10000,10000,10000,10000,0
20231030,114100,204239000,10000,10000,10000,10000,0
20231030,114000,204239000,10000,10000,10000,10000,0
20231030,113900,204239000,10000,10000,10000,10000,0
20231030,113800,204239000,10000,10000,10000,10000,0
20231030,113700,204239000,10000,10000,10000,10000,0
20231030,113600,204239000,10000,10000,10000,10000,0
20231030,113500,204239000,10000,10000,10000,10000,0
20231030,113400,204239000,10000,10000,10000,10000,0
20231030,113300,204239000,10000,10000,10000,10000,0
20231030,113200,204239000,10000,10000,10000,10000,0
20231030,113100,204239000,10000,10000,10000,10000,0
20231030,113000,204239000,10000,10000,10000,10000,0
20231030,112900,204239000,10000,10000,10000,10000,0
20231030,112800,204239000,10000,10000,10000,10000,0
20231030,112700,204239000,10000,10000,10000,10000,0
20231030,112600,204239000,10000,9990,10000,9990,10
20231030,112500,204139020,10000,10000,10000,10000,0
20231030,112400,204139020,10000,10000,10000,10000,0
20231030,112300,204139020,10000,10000,10000,10000,0
20231030,112200,204139020,10000,10000,10000,10000,0
20231030,112100,204139020,10000,10000,10000,10000,0
20231030,112000,204139020,10000,10000,10000,10000,0
20231030,111900,204139020,10000,9990,10000,9990,30
20231030,111800,203839240,9960,9960,9960,9960,0
20231030,111700,203839240,9960,9960,9960,9960,0
20231030,111600,203839240,9960,9960,9960,9960,0
20231030,111500,203839240,9960,9960,9960,9960,0
20231030,111400,203839240,9960,9960,9960,9960,0
20231030,111300,203839240,9960,9960,9960,9960,31
20231030,111200,203530480,10020,10000,10020,9980,573
20231030,111100,197798930,10030,10030,10030,10030,0
20231030,111000,197798930,10030,10030,10030,10030,0
20231030,110900,197798930,10030,10030,10030,10030,0
20231030,110800,197798930,10030,10030,10030,10030,0
20231030,110700,197798930,10030,10030,10030,10030,0
20231030,110600,197798930,10030,10030,10030,10030,0
20231030,110500,197798930,10030,10030,10030,10030,0
20231030,110400,197798930,10030,10030,10030,10030,0
20231030,110300,197798930,10030,10030,10030,10030,0
20231030,110200,197798930,10030,10030,10030,10030,0
20231030,110100,197798930,10030,10030,10030,10030,70
20231030,110000,197096830,10030,10030,10030,10030,0
20231030,105900,197096830,10030,10030,10030,10030,0
20231030,105800,197096830,10030,10030,10030,10030,0
20231030,105700,197096830,10030,10030,10030,10030,0
20231030,105600,197096830,10030,10030,10030,10030,0
20231030,105500,197096830,10030,10030,10030,10030,0
20231030,105400,197096830,10030,10020,10030,10020,7
20231030,105300,197026630,10000,10000,10000,10000,0
20231030,105200,197026630,10000,10000,10000,10000,0
20231030,105100,197026630,10000,10000,10000,10000,0
20231030,105000,197026630,10000,10000,10000,10000,0
20231030,104900,197026630,10000,10000,10000,10000,0
20231030,104800,197026630,10000,10000,10000,10000,0
20231030,104700,197026630,10000,10000,10000,10000,0
20231030,104600,197026630,10000,10000,10000,10000,0
20231030,104500,197026630,10000,10000,10000,10000,0
20231030,104400,197026630,10000,10000,10000,10000,22
20231030,104300,196806630,10020,10020,10020,10020,0
20231030,104200,196806630,10020,10020,10020,10020,0
20231030,104100,196806630,10020,10020,10020,10020,0
20231030,104000,196806630,10020,10020,10020,10020,0
20231030,103900,196806630,10020,10020,10020,10020,0
20231030,103800,196806630,10020,10020,10020,10020,0
20231030,103700,196806630,10020,10020,10020,10020,0
20231030,103600,196806630,10020,10020,10020,10020,0
20231030,103500,196806630,10020,10020,10020,10020,0
20231030,103400,196806630,10020,10020,10020,10020,17
20231030,103300,196636290,10020,10020,10020,10020,0
20231030,103200,196636290,10020,10020,10020,10020,0
20231030,103100,196636290,10020,10020,10020,10020,5
20231030,103000,196586190,10020,10020,10020,10020,0
20231030,102900,196586190,10020,10020,10020,10020,10
20231030,102800,196485990,10030,10030,10030,10030,0
20231030,102700,196485990,10030,10080,10080,10020,453
20231030,102600,191942480,10110,10100,10110,10100,100
20231030,102500,190931590,10110,10110,10110,10110,0
20231030,102400,190931590,10110,10110,10110,10110,0
20231030,102300,190931590,10110,10110,10110,10110,0
20231030,102200,190931590,10110,10110,10110,10110,0
20231030,102100,190931590,10110,10110,10110,10110,0
20231030,102000,190931590,10110,10110,10110,10110,0
20231030,101900,190931590,10110,10110,10110,10110,0
20231030,101800,190931590,10110,10110,10110,10110,49
20231030,101700,190436200,10120,10120,10120,10120,0
20231030,101600,190436200,10120,10120,10120,10120,0
20231030,101500,190436200,10120,10120,10120,10120,0
20231030,101400,190436200,10120,10120,10120,10120,0
20231030,101300,190436200,10120,10120,10120,10120,0
20231030,101200,190436200,10120,10120,10120,10120,0
20231030,101100,190436200,10120,10120,10120,10120,0
20231030,101000,190436200,10120,10120,10120,10120,0
20231030,100900,190436200,10120,10120,10120,10120,0
20231030,100800,190436200,10120,10120,10120,10120,0
20231030,100700,190436200,10120,10120,10120,10120,194
20231030,100600,188472920,10120,10120,10120,10120,1
20231030,100500,188462800,10120,10120,10120,10120,0
20231030,100400,188462800,10120,10120,10120,10120,0
20231030,100300,188462800,10120,10120,10120,10120,0
20231030,100200,188462800,10120,10120,10120,10120,0
20231030,100100,188462800,10120,10120,10120,10120,0
20231030,100000,188462800,10120,10110,10120,10110,4
20231030,095900,188422330,10120,10120,10120,10120,0
20231030,095800,188422330,10120,10120,10120,10120,50
20231030,095700,187916330,10120,10120,10120,10120,0
20231030,095600,187916330,10120,10120,10120,10120,0
20231030,095500,187916330,10120,10120,10120,10120,0
20231030,095400,187916330,10120,10120,10120,10120,1
20231030,095300,187906210,10120,10120,10120,10120,0
20231030,095200,187906210,10120,10120,10120,10120,0
20231030,095100,187906210,10120,10120,10120,10120,77
20231030,095000,187126970,10120,10120,10120,10120,0
20231030,094900,187126970,10120,10110,10120,10110,498
20231030,094800,182087780,10120,10120,10120,10120,155
20231030,094700,180519180,10120,10120,10120,10120,0
20231030,094600,180519180,10120,10120,10120,10120,0
20231030,094500,180519180,10120,10120,10120,10120,0
20231030,094400,180519180,10120,10120,10120,10120,0
20231030,094300,180519180,10120,10120,10120,10120,0
20231030,094200,180519180,10120,10120,10120,10120,7
20231030,094100,180448340,10120,10120,10120,10120,1
20231030,094000,180438220,10130,10130,10130,10130,0
20231030,093900,180438220,10130,10130,10130,10130,260
20231030,093800,177804420,10130,10130,10130,10130,10
20231030,093700,177703120,10070,10070,10070,10070,0
20231030,093600,177703120,10070,10070,10070,10070,0
20231030,093500,177703120,10070,10070,10070,10070,0
20231030,093400,177703120,10070,10070,10070,10070,0
20231030,093300,177703120,10070,10070,10070,10070,0
20231030,093200,177703120,10070,10070,10070,10070,0
20231030,093100,177703120,10070,10070,10070,10070,0
20231030,093000,177703120,10070,10070,10070,10070,0
20231030,092900,177703120,10070,10070,10070,10070,0
20231030,092800,177703120,10070,10070,10070,10070,0
20231030,092700,177703120,10070,10070,10070,10070,1
20231030,092600,177693050,10070,10070,10070,10070,0
20231030,092500,177693050,10070,10070,10070,10070,0
20231030,092400,177693050,10070,10070,10070,10070,0
20231030,092300,177693050,10070,10070,10070,10070,0
20231030,092200,177693050,10070,10070,10070,10070,0
20231030,092100,177693050,10070,10070,10070,10070,0
20231030,092000,177693050,10070,10070,10070,10070,0
20231030,091900,177693050,10070,10070,10070,10070,0
20231030,091800,177693050,10070,10070,10070,10070,0
20231030,091700,177693050,10070,10070,10070,10070,0
20231030,091600,177693050,10070,10080,10080,10070,5102
20231030,091500,126314940,10080,10130,10130,10080,154
20231030,091400,124755870,10130,10130,10130,10130,1880
20231030,091300,105711470,10130,10090,10130,10070,5029
20231030,091200,55068400,10070,10070,10070,10070,0
20231030,091100,55068400,10070,10070,10070,10070,4
20231030,091000,55028120,10040,10030,10040,10030,1350
20231030,090900,41474370,10040,10040,10040,10040,0
20231030,090800,41474370,10040,10040,10040,10040,0
20231030,090700,41474370,10040,10000,10040,10000,1061
20231030,090600,30828950,10040,10040,10040,10040,0
20231030,090500,30828950,10040,10030,10040,9760,818
20231030,090400,22676370,10030,10040,10040,10010,289
20231030,090300,19783350,10030,9980,10030,9980,1284
20231030,090200,6906500,10030,10030,10030,10030,100
20231030,090100,5903500,10000,10050,10050,10000,121
20231030,090000,4693350,10050,10050,10050,10050,467