KissMeData/123700/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201500,268596955,3645,3645,3645,3645,5669
20231030,201400,268596955,3645,3645,3645,3645,0
20231030,201300,268596955,3645,3645,3645,3645,0
20231030,201200,268596955,3645,3645,3645,3645,0
20231030,201100,268596955,3645,3645,3645,3645,0
20231030,201000,268596955,3645,3645,3645,3645,0
20231030,200900,268596955,3645,3645,3645,3645,0
20231030,200800,268596955,3645,3645,3645,3645,0
20231030,200700,268596955,3645,3645,3645,3645,0
20231030,200600,268596955,3645,3645,3645,3645,0
20231030,200500,268596955,3645,3645,3645,3645,0
20231030,200400,268596955,3645,3645,3645,3645,0
20231030,200300,268596955,3645,3645,3645,3645,0
20231030,200200,268596955,3645,3645,3645,3645,0
20231030,200100,268596955,3645,3645,3645,3645,0
20231030,200000,268596955,3645,3645,3645,3645,0
20231030,195900,268596955,3645,3645,3645,3645,0
20231030,195800,268596955,3645,3645,3645,3645,0
20231030,195700,268596955,3645,3645,3645,3645,0
20231030,195600,268596955,3645,3645,3645,3645,0
20231030,195500,268596955,3645,3645,3645,3645,0
20231030,195400,268596955,3645,3645,3645,3645,0
20231030,195300,268596955,3645,3645,3645,3645,0
20231030,195200,268596955,3645,3645,3645,3645,0
20231030,195100,268596955,3645,3645,3645,3645,0
20231030,195000,268596955,3645,3645,3645,3645,0
20231030,194900,268596955,3645,3645,3645,3645,0
20231030,194800,268596955,3645,3645,3645,3645,0
20231030,194700,268596955,3645,3645,3645,3645,0
20231030,194600,268596955,3645,3645,3645,3645,0
20231030,194500,268596955,3645,3645,3645,3645,5669
20231030,194400,268596955,3645,3645,3645,3645,0
20231030,194300,268596955,3645,3645,3645,3645,0
20231030,194200,268596955,3645,3645,3645,3645,0
20231030,194100,268596955,3645,3645,3645,3645,0
20231030,194000,268596955,3645,3645,3645,3645,0
20231030,193900,268596955,3645,3645,3645,3645,0
20231030,193800,268596955,3645,3645,3645,3645,0
20231030,193700,268596955,3645,3645,3645,3645,0
20231030,193600,268596955,3645,3645,3645,3645,0
20231030,193500,268596955,3645,3645,3645,3645,0
20231030,193400,268596955,3645,3645,3645,3645,0
20231030,193300,268596955,3645,3645,3645,3645,0
20231030,193200,268596955,3645,3645,3645,3645,0
20231030,193100,268596955,3645,3645,3645,3645,0
20231030,193000,268596955,3645,3645,3645,3645,0
20231030,192900,268596955,3645,3645,3645,3645,0
20231030,192800,268596955,3645,3645,3645,3645,0
20231030,192700,268596955,3645,3645,3645,3645,0
20231030,192600,268596955,3645,3645,3645,3645,0
20231030,192500,268596955,3645,3645,3645,3645,0
20231030,192400,268596955,3645,3645,3645,3645,0
20231030,192300,268596955,3645,3645,3645,3645,0
20231030,192200,268596955,3645,3645,3645,3645,0
20231030,192100,268596955,3645,3645,3645,3645,0
20231030,192000,268596955,3645,3645,3645,3645,0
20231030,191900,268596955,3645,3645,3645,3645,0
20231030,191800,268596955,3645,3645,3645,3645,0
20231030,191700,268596955,3645,3645,3645,3645,0
20231030,191600,268596955,3645,3645,3645,3645,0
20231030,191500,268596955,3645,3645,3645,3645,5669
20231030,191400,268596955,3645,3645,3645,3645,0
20231030,191300,268596955,3645,3645,3645,3645,0
20231030,191200,268596955,3645,3645,3645,3645,0
20231030,191100,268596955,3645,3645,3645,3645,0
20231030,191000,268596955,3645,3645,3645,3645,0
20231030,190900,268596955,3645,3645,3645,3645,0
20231030,190800,268596955,3645,3645,3645,3645,0
20231030,190700,268596955,3645,3645,3645,3645,0
20231030,190600,268596955,3645,3645,3645,3645,0
20231030,190500,268596955,3645,3645,3645,3645,0
20231030,190400,268596955,3645,3645,3645,3645,0
20231030,190300,268596955,3645,3645,3645,3645,0
20231030,190200,268596955,3645,3645,3645,3645,0
20231030,190100,268596955,3645,3645,3645,3645,0
20231030,190000,268596955,3645,3645,3645,3645,0
20231030,185900,268596955,3645,3645,3645,3645,0
20231030,185800,268596955,3645,3645,3645,3645,0
20231030,185700,268596955,3645,3645,3645,3645,0
20231030,185600,268596955,3645,3645,3645,3645,0
20231030,185500,268596955,3645,3645,3645,3645,0
20231030,185400,268596955,3645,3645,3645,3645,0
20231030,185300,268596955,3645,3645,3645,3645,0
20231030,185200,268596955,3645,3645,3645,3645,0
20231030,185100,268596955,3645,3645,3645,3645,0
20231030,185000,268596955,3645,3645,3645,3645,0
20231030,184900,268596955,3645,3645,3645,3645,0
20231030,184800,268596955,3645,3645,3645,3645,0
20231030,184700,268596955,3645,3645,3645,3645,0
20231030,184600,268596955,3645,3645,3645,3645,0
20231030,184500,268596955,3645,3645,3645,3645,5669
20231030,184400,268596955,3645,3645,3645,3645,0
20231030,184300,268596955,3645,3645,3645,3645,0
20231030,184200,268596955,3645,3645,3645,3645,0
20231030,184100,268596955,3645,3645,3645,3645,0
20231030,184000,268596955,3645,3645,3645,3645,0
20231030,183900,268596955,3645,3645,3645,3645,0
20231030,183800,268596955,3645,3645,3645,3645,0
20231030,183700,268596955,3645,3645,3645,3645,0
20231030,183600,268596955,3645,3645,3645,3645,0
20231030,183500,268596955,3645,3645,3645,3645,0
20231030,183400,268596955,3645,3645,3645,3645,0
20231030,183300,268596955,3645,3645,3645,3645,0
20231030,183200,268596955,3645,3645,3645,3645,0
20231030,183100,268596955,3645,3645,3645,3645,0
20231030,183000,268596955,3645,3645,3645,3645,0
20231030,182900,268596955,3645,3645,3645,3645,0
20231030,182800,268596955,3645,3645,3645,3645,0
20231030,182700,268596955,3645,3645,3645,3645,0
20231030,182600,268596955,3645,3645,3645,3645,0
20231030,182500,268596955,3645,3645,3645,3645,0
20231030,182400,268596955,3645,3645,3645,3645,0
20231030,182300,268596955,3645,3645,3645,3645,0
20231030,182200,268596955,3645,3645,3645,3645,0
20231030,182100,268596955,3645,3645,3645,3645,0
20231030,182000,268596955,3645,3645,3645,3645,0
20231030,181900,268596955,3645,3645,3645,3645,0
20231030,181800,268596955,3645,3645,3645,3645,0
20231030,181700,268596955,3645,3645,3645,3645,0
20231030,181600,268596955,3645,3645,3645,3645,0
20231030,181500,268596955,3645,3645,3645,3645,5669
20231030,181400,268596955,3645,3645,3645,3645,0
20231030,181300,268596955,3645,3645,3645,3645,0
20231030,181200,268596955,3645,3645,3645,3645,0
20231030,181100,268596955,3645,3645,3645,3645,0
20231030,181000,268596955,3645,3645,3645,3645,0
20231030,180900,268596955,3645,3645,3645,3645,0
20231030,180800,268596955,3645,3645,3645,3645,0
20231030,180700,268596955,3645,3645,3645,3645,0
20231030,180600,268596955,3645,3645,3645,3645,0
20231030,180500,268596955,3645,3645,3645,3645,0
20231030,180400,268596955,3645,3645,3645,3645,0
20231030,180300,268596955,3645,3645,3645,3645,0
20231030,180200,268596955,3645,3645,3645,3645,0
20231030,180100,268596955,3645,3645,3645,3645,0
20231030,180000,268596955,3645,3645,3645,3645,0
20231030,175900,268596955,3645,3645,3645,3645,0
20231030,175800,268596955,3645,3645,3645,3645,0
20231030,175700,268596955,3645,3645,3645,3645,0
20231030,175600,268596955,3645,3645,3645,3645,0
20231030,175500,268596955,3645,3645,3645,3645,0
20231030,175400,268596955,3645,3645,3645,3645,0
20231030,175300,268596955,3645,3645,3645,3645,0
20231030,175200,268596955,3645,3645,3645,3645,0
20231030,175100,268596955,3645,3645,3645,3645,0
20231030,175000,268596955,3645,3645,3645,3645,0
20231030,174900,268596955,3645,3645,3645,3645,0
20231030,174800,268596955,3645,3645,3645,3645,0
20231030,174700,268596955,3645,3645,3645,3645,0
20231030,174600,268596955,3645,3645,3645,3645,0
20231030,174500,268596955,3645,3645,3645,3645,5669
20231030,174400,268596955,3645,3645,3645,3645,0
20231030,174300,268596955,3645,3645,3645,3645,0
20231030,174200,268596955,3645,3645,3645,3645,0
20231030,174100,268596955,3645,3645,3645,3645,0
20231030,174000,268596955,3645,3645,3645,3645,0
20231030,173900,268596955,3645,3645,3645,3645,0
20231030,173800,268596955,3645,3645,3645,3645,0
20231030,173700,268596955,3645,3645,3645,3645,0
20231030,173600,268596955,3645,3645,3645,3645,0
20231030,173500,268596955,3645,3645,3645,3645,0
20231030,173400,268596955,3645,3645,3645,3645,0
20231030,173300,268596955,3645,3645,3645,3645,0
20231030,173200,268596955,3645,3645,3645,3645,0
20231030,173100,268596955,3645,3645,3645,3645,0
20231030,173000,268596955,3645,3645,3645,3645,0
20231030,172900,268596955,3645,3645,3645,3645,0
20231030,172800,268596955,3645,3645,3645,3645,0
20231030,172700,268596955,3645,3645,3645,3645,0
20231030,172600,268596955,3645,3645,3645,3645,0
20231030,172500,268596955,3645,3645,3645,3645,0
20231030,172400,268596955,3645,3645,3645,3645,0
20231030,172300,268596955,3645,3645,3645,3645,0
20231030,172200,268596955,3645,3645,3645,3645,0
20231030,172100,268596955,3645,3645,3645,3645,0
20231030,172000,268596955,3645,3645,3645,3645,0
20231030,171900,268596955,3645,3645,3645,3645,0
20231030,171800,268596955,3645,3645,3645,3645,0
20231030,171700,268596955,3645,3645,3645,3645,0
20231030,171600,268596955,3645,3645,3645,3645,0
20231030,171500,268596955,3645,3645,3645,3645,5669
20231030,171400,268596955,3645,3645,3645,3645,0
20231030,171300,268596955,3645,3645,3645,3645,0
20231030,171200,268596955,3645,3645,3645,3645,0
20231030,171100,268596955,3645,3645,3645,3645,0
20231030,171000,268596955,3645,3645,3645,3645,0
20231030,170900,268596955,3645,3645,3645,3645,0
20231030,170800,268596955,3645,3645,3645,3645,0
20231030,170700,268596955,3645,3645,3645,3645,0
20231030,170600,268596955,3645,3645,3645,3645,0
20231030,170500,268596955,3645,3645,3645,3645,0
20231030,170400,268596955,3645,3645,3645,3645,0
20231030,170300,268596955,3645,3645,3645,3645,0
20231030,170200,268596955,3645,3645,3645,3645,0
20231030,170100,268596955,3645,3645,3645,3645,0
20231030,170000,268596955,3645,3645,3645,3645,0
20231030,165900,268596955,3645,3645,3645,3645,0
20231030,165800,268596955,3645,3645,3645,3645,0
20231030,165700,268596955,3645,3645,3645,3645,0
20231030,165600,268596955,3645,3645,3645,3645,0
20231030,165500,268596955,3645,3645,3645,3645,0
20231030,165400,268596955,3645,3645,3645,3645,0
20231030,165300,268596955,3645,3645,3645,3645,0
20231030,165200,268596955,3645,3645,3645,3645,0
20231030,165100,268596955,3645,3645,3645,3645,0
20231030,165000,268596955,3645,3645,3645,3645,0
20231030,164900,268596955,3645,3645,3645,3645,0
20231030,164800,268596955,3645,3645,3645,3645,0
20231030,164700,268596955,3645,3645,3645,3645,0
20231030,164600,268596955,3645,3645,3645,3645,0
20231030,164500,268596955,3645,3645,3645,3645,5669
20231030,164400,268596955,3645,3645,3645,3645,0
20231030,164300,268596955,3645,3645,3645,3645,0
20231030,164200,268596955,3645,3645,3645,3645,0
20231030,164100,268596955,3645,3645,3645,3645,0
20231030,164000,268596955,3645,3645,3645,3645,0
20231030,163900,268596955,3645,3645,3645,3645,0
20231030,163800,268596955,3645,3645,3645,3645,0
20231030,163700,268596955,3645,3645,3645,3645,0
20231030,163600,268596955,3645,3645,3645,3645,0
20231030,163500,268596955,3645,3645,3645,3645,0
20231030,163400,268596955,3645,3645,3645,3645,0
20231030,163300,268596955,3645,3645,3645,3645,0
20231030,163200,268596955,3645,3645,3645,3645,0
20231030,163100,268596955,3645,3645,3645,3645,0
20231030,163000,268596955,3645,3645,3645,3645,0
20231030,162900,268596955,3645,3645,3645,3645,0
20231030,162800,268596955,3645,3645,3645,3645,0
20231030,162700,268596955,3645,3645,3645,3645,0
20231030,162600,268596955,3645,3645,3645,3645,0
20231030,162500,268596955,3645,3645,3645,3645,0
20231030,162400,268596955,3645,3645,3645,3645,0
20231030,162300,268596955,3645,3645,3645,3645,0
20231030,162200,268596955,3645,3645,3645,3645,0
20231030,162100,268596955,3645,3645,3645,3645,0
20231030,162000,268596955,3645,3645,3645,3645,0
20231030,161900,268596955,3645,3645,3645,3645,0
20231030,161800,268596955,3645,3645,3645,3645,0
20231030,161700,268596955,3645,3645,3645,3645,0
20231030,161600,268596955,3645,3645,3645,3645,0
20231030,161500,268596955,3645,3645,3645,3645,5669
20231030,161400,268596955,3645,3645,3645,3645,0
20231030,161300,268596955,3645,3645,3645,3645,0
20231030,161200,268596955,3645,3645,3645,3645,0
20231030,161100,268596955,3645,3645,3645,3645,0
20231030,161000,268596955,3645,3645,3645,3645,0
20231030,160900,268596955,3645,3645,3645,3645,0
20231030,160800,268596955,3645,3645,3645,3645,0
20231030,160700,268596955,3645,3645,3645,3645,0
20231030,160600,268596955,3645,3645,3645,3645,0
20231030,160500,268596955,3645,3645,3645,3645,0
20231030,160400,268596955,3645,3645,3645,3645,0
20231030,160300,268596955,3645,3645,3645,3645,0
20231030,160200,268596955,3645,3645,3645,3645,0
20231030,160100,268596955,3645,3645,3645,3645,0
20231030,160000,268596955,3645,3645,3645,3645,0
20231030,155900,268596955,3645,3645,3645,3645,0
20231030,155800,268596955,3645,3645,3645,3645,0
20231030,155700,268596955,3645,3645,3645,3645,0
20231030,155600,268596955,3645,3645,3645,3645,0
20231030,155500,268596955,3645,3645,3645,3645,0
20231030,155400,268596955,3645,3645,3645,3645,0
20231030,155300,268596955,3645,3645,3645,3645,0
20231030,155200,268596955,3645,3645,3645,3645,0
20231030,155100,268596955,3645,3645,3645,3645,0
20231030,155000,268596955,3645,3645,3645,3645,0
20231030,154900,268596955,3645,3645,3645,3645,0
20231030,154800,268596955,3645,3645,3645,3645,0
20231030,154700,268596955,3645,3645,3645,3645,0
20231030,154600,268596955,3645,3645,3645,3645,0
20231030,154500,268596955,3645,3645,3645,3645,5669
20231030,154400,268596955,3645,3645,3645,3645,0
20231030,154300,268596955,3645,3645,3645,3645,0
20231030,154200,268596955,3645,3645,3645,3645,0
20231030,154100,268596955,3645,3645,3645,3645,0
20231030,154000,268596955,3645,3645,3645,3645,0
20231030,153900,268596955,3645,3645,3645,3645,0
20231030,153800,268596955,3645,3645,3645,3645,0
20231030,153700,268596955,3645,3645,3645,3645,0
20231030,153600,268596955,3645,3645,3645,3645,0
20231030,153500,268596955,3645,3645,3645,3645,0
20231030,153400,268596955,3645,3645,3645,3645,0
20231030,153300,268596955,3645,3645,3645,3645,0
20231030,153200,268596955,3645,3645,3645,3645,0
20231030,153100,268596955,3645,3645,3645,3645,0
20231030,153000,268596955,3645,3645,3645,3645,5669
20231030,152900,247933450,3640,3640,3640,3640,0
20231030,152800,247933450,3640,3640,3640,3640,0
20231030,152700,247933450,3640,3640,3640,3640,0
20231030,152600,247933450,3640,3640,3640,3640,0
20231030,152500,247933450,3640,3640,3640,3640,0
20231030,152400,247933450,3640,3640,3640,3640,0
20231030,152300,247933450,3640,3640,3640,3640,0
20231030,152200,247933450,3640,3640,3640,3640,0
20231030,152100,247933450,3640,3640,3640,3640,0
20231030,152000,247933450,3640,3640,3640,3640,0
20231030,151900,247933450,3640,3640,3640,3635,779
20231030,151800,245101390,3640,3640,3640,3640,272
20231030,151700,244111310,3635,3635,3635,3635,0
20231030,151600,244111310,3635,3635,3635,3635,0
20231030,151500,244111310,3635,3635,3635,3635,98
20231030,151400,243755080,3635,3635,3635,3635,2
20231030,151300,243747810,3615,3615,3615,3615,0
20231030,151200,243747810,3615,3635,3640,3615,962
20231030,151100,240264460,3635,3635,3635,3635,957
20231030,151000,236785765,3640,3640,3640,3640,356
20231030,150900,235489925,3640,3640,3640,3640,10
20231030,150800,235453525,3640,3640,3640,3640,80
20231030,150700,235162325,3625,3625,3625,3625,0
20231030,150600,235162325,3625,3620,3625,3620,330
20231030,150500,233967625,3640,3615,3640,3615,13
20231030,150400,233920400,3615,3625,3625,3615,268
20231030,150300,232950310,3635,3635,3635,3635,192
20231030,150200,232252390,3635,3635,3635,3635,0
20231030,150100,232252390,3635,3635,3635,3635,80
20231030,150000,231961590,3635,3635,3635,3635,0
20231030,145900,231961590,3635,3635,3635,3635,0
20231030,145800,231961590,3635,3630,3635,3630,497
20231030,145700,230157040,3630,3630,3630,3630,2100
20231030,145600,222534040,3635,3635,3635,3635,112
20231030,145500,222126920,3640,3640,3640,3640,0
20231030,145400,222126920,3640,3640,3640,3640,10
20231030,145300,222090520,3635,3635,3635,3635,253
20231030,145200,221170865,3635,3635,3635,3635,0
20231030,145100,221170865,3635,3635,3635,3635,0
20231030,145000,221170865,3635,3635,3635,3635,34
20231030,144900,221047275,3635,3635,3635,3635,40
20231030,144800,220901875,3635,3635,3635,3635,0
20231030,144700,220901875,3635,3635,3635,3635,0
20231030,144600,220901875,3635,3635,3635,3635,0
20231030,144500,220901875,3635,3635,3635,3635,0
20231030,144400,220901875,3635,3635,3635,3635,22
20231030,144300,220821905,3635,3635,3635,3635,1
20231030,144200,220818270,3640,3640,3640,3640,259
20231030,144100,219875510,3640,3640,3640,3640,27
20231030,144000,219777230,3640,3640,3640,3640,0
20231030,143900,219777230,3640,3640,3640,3640,1
20231030,143800,219773590,3645,3645,3645,3645,0
20231030,143700,219773590,3645,3650,3650,3645,2
20231030,143600,219766295,3650,3650,3650,3650,0
20231030,143500,219766295,3650,3650,3650,3650,0
20231030,143400,219766295,3650,3650,3650,3650,0
20231030,143300,219766295,3650,3650,3650,3650,0
20231030,143200,219766295,3650,3650,3650,3650,60
20231030,143100,219547295,3635,3635,3635,3635,0
20231030,143000,219547295,3635,3635,3635,3635,321
20231030,142900,218380460,3650,3650,3650,3650,10
20231030,142800,218343960,3650,3650,3650,3650,0
20231030,142700,218343960,3650,3645,3650,3640,910
20231030,142600,215026970,3645,3645,3645,3645,0
20231030,142500,215026970,3645,3645,3645,3645,0
20231030,142400,215026970,3645,3645,3645,3645,20
20231030,142300,214954070,3645,3645,3645,3645,0
20231030,142200,214954070,3645,3645,3645,3645,0
20231030,142100,214954070,3645,3640,3645,3640,567
20231030,142000,212888260,3630,3630,3630,3630,0
20231030,141900,212888260,3630,3630,3630,3630,115
20231030,141800,212470810,3630,3630,3630,3630,0
20231030,141700,212470810,3630,3630,3630,3630,21
20231030,141600,212394580,3635,3635,3635,3635,50
20231030,141500,212212830,3640,3640,3640,3640,3
20231030,141400,212201910,3640,3640,3640,3640,318
20231030,141300,211044390,3640,3640,3640,3640,99
20231030,141200,210684030,3640,3640,3640,3640,0
20231030,141100,210684030,3640,3640,3640,3640,0
20231030,141000,210684030,3640,3640,3640,3640,8
20231030,140900,210654910,3630,3630,3630,3630,549
20231030,140800,208662040,3640,3640,3640,3640,0
20231030,140700,208662040,3640,3640,3640,3640,0
20231030,140600,208662040,3640,3640,3640,3640,0
20231030,140500,208662040,3640,3640,3640,3640,0
20231030,140400,208662040,3640,3640,3640,3640,21
20231030,140300,208585600,3645,3640,3645,3640,286
20231030,140200,207543560,3640,3640,3640,3640,0
20231030,140100,207543560,3640,3640,3640,3640,1
20231030,140000,207539920,3645,3645,3645,3645,0
20231030,135900,207539920,3645,3640,3645,3640,16
20231030,135800,207481645,3640,3640,3640,3640,191
20231030,135700,206786405,3645,3640,3645,3640,3
20231030,135600,206775475,3645,3645,3645,3645,0
20231030,135500,206775475,3645,3645,3645,3645,285
20231030,135400,205736650,3640,3640,3640,3640,0
20231030,135300,205736650,3640,3640,3640,3640,100
20231030,135200,205372650,3640,3640,3640,3640,0
20231030,135100,205372650,3640,3640,3640,3640,51
20231030,135000,205187010,3640,3640,3640,3640,440
20231030,134900,203585410,3640,3630,3640,3630,1408
20231030,134800,198463150,3630,3630,3630,3630,0
20231030,134700,198463150,3630,3630,3630,3630,30
20231030,134600,198354250,3630,3625,3630,3625,82
20231030,134500,198056750,3625,3625,3625,3625,118
20231030,134400,197629000,3630,3630,3630,3630,1
20231030,134300,197625370,3625,3625,3625,3625,0
20231030,134200,197625370,3625,3625,3625,3625,181
20231030,134100,196969245,3630,3630,3630,3630,0
20231030,134000,196969245,3630,3630,3630,3630,83
20231030,133900,196667955,3625,3625,3625,3625,500
20231030,133800,194855455,3625,3625,3625,3625,21
20231030,133700,194779330,3630,3630,3630,3630,0
20231030,133600,194779330,3630,3630,3630,3630,0
20231030,133500,194779330,3630,3630,3630,3630,808
20231030,133400,191846290,3635,3635,3635,3635,0
20231030,133300,191846290,3635,3635,3635,3635,100
20231030,133200,191482790,3630,3630,3630,3630,0
20231030,133100,191482790,3630,3630,3630,3630,0
20231030,133000,191482790,3630,3630,3630,3630,0
20231030,132900,191482790,3630,3630,3630,3630,0
20231030,132800,191482790,3630,3630,3630,3630,0
20231030,132700,191482790,3630,3630,3630,3630,0
20231030,132600,191482790,3630,3630,3630,3630,0
20231030,132500,191482790,3630,3640,3640,3630,193
20231030,132400,190780390,3640,3640,3640,3640,66
20231030,132300,190540150,3640,3640,3640,3640,0
20231030,132200,190540150,3640,3640,3640,3640,0
20231030,132100,190540150,3640,3640,3640,3640,1
20231030,132000,190536510,3645,3645,3645,3645,0
20231030,131900,190536510,3645,3640,3645,3640,411
20231030,131800,189038460,3645,3645,3645,3645,201
20231030,131700,188305815,3645,3645,3645,3645,0
20231030,131600,188305815,3645,3645,3645,3645,55
20231030,131500,188105340,3630,3635,3635,3630,709
20231030,131400,185531260,3635,3635,3635,3635,0
20231030,131300,185531260,3635,3635,3635,3635,0
20231030,131200,185531260,3635,3645,3645,3635,49
20231030,131100,185352865,3645,3645,3645,3645,3
20231030,131000,185341930,3635,3645,3645,3635,456
20231030,130900,183683800,3645,3645,3645,3645,54
20231030,130800,183486970,3645,3645,3645,3645,2
20231030,130700,183479680,3640,3640,3640,3640,0
20231030,130600,183479680,3640,3640,3640,3640,43
20231030,130500,183323160,3645,3640,3645,3640,2
20231030,130400,183315875,3645,3645,3645,3645,0
20231030,130300,183315875,3645,3645,3645,3645,0
20231030,130200,183315875,3645,3645,3645,3645,0
20231030,130100,183315875,3645,3645,3645,3645,40
20231030,130000,183170075,3645,3645,3645,3645,124
20231030,125900,182718095,3645,3645,3645,3645,21
20231030,125800,182641550,3650,3650,3650,3650,0
20231030,125700,182641550,3650,3645,3650,3645,269
20231030,125600,181661025,3650,3650,3650,3650,1
20231030,125500,181657375,3645,3645,3645,3645,1
20231030,125400,181653730,3645,3645,3645,3645,54
20231030,125300,181456900,3645,3645,3645,3645,818
20231030,125200,178475290,3650,3650,3650,3650,5
20231030,125100,178457040,3645,3645,3645,3645,218
20231030,125000,177662430,3645,3655,3655,3645,34
20231030,124900,177538170,3655,3650,3655,3650,129
20231030,124800,177067175,3645,3645,3650,3645,44
20231030,124700,176906650,3645,3645,3645,3645,59
20231030,124600,176691595,3645,3645,3645,3645,63
20231030,124500,176461960,3645,3645,3655,3645,122
20231030,124400,176016320,3655,3655,3655,3655,537
20231030,124300,174053585,3655,3635,3655,3635,3239
20231030,124200,162256525,3635,3630,3635,3625,489
20231030,124100,160482620,3630,3630,3630,3630,316
20231030,124000,159335540,3625,3625,3625,3625,18
20231030,123900,159270290,3625,3625,3625,3625,0
20231030,123800,159270290,3625,3625,3625,3625,11
20231030,123700,159230415,3625,3625,3625,3625,0
20231030,123600,159230415,3625,3625,3625,3625,32
20231030,123500,159114415,3610,3610,3610,3610,11
20231030,123400,159074705,3610,3610,3610,3610,0
20231030,123300,159074705,3610,3610,3610,3610,22
20231030,123200,158995285,3625,3625,3625,3625,1
20231030,123100,158991660,3625,3625,3625,3625,0
20231030,123000,158991660,3625,3625,3625,3625,10
20231030,122900,158955410,3625,3625,3625,3625,161
20231030,122800,158371785,3625,3625,3625,3625,3
20231030,122700,158360910,3625,3625,3625,3625,228
20231030,122600,157534410,3610,3610,3610,3610,0
20231030,122500,157534410,3610,3610,3610,3610,0
20231030,122400,157534410,3610,3610,3610,3610,1
20231030,122300,157530800,3625,3625,3625,3625,0
20231030,122200,157530800,3625,3610,3625,3610,300
20231030,122100,156446380,3610,3620,3620,3610,36
20231030,122000,156316070,3620,3625,3625,3620,23
20231030,121900,156232805,3620,3620,3620,3620,0
20231030,121800,156232805,3620,3620,3620,3620,0
20231030,121700,156232805,3620,3620,3620,3620,157
20231030,121600,155664465,3625,3625,3625,3625,0
20231030,121500,155664465,3625,3625,3625,3625,0
20231030,121400,155664465,3625,3625,3625,3625,0
20231030,121300,155664465,3625,3625,3625,3625,0
20231030,121200,155664465,3625,3625,3625,3625,1
20231030,121100,155660840,3630,3630,3630,3630,0
20231030,121000,155660840,3630,3630,3630,3630,0
20231030,120900,155660840,3630,3630,3630,3630,3
20231030,120800,155649950,3610,3615,3615,3610,30
20231030,120700,155541590,3615,3615,3615,3615,22
20231030,120600,155462060,3630,3630,3630,3630,0
20231030,120500,155462060,3630,3630,3630,3630,0
20231030,120400,155462060,3630,3630,3630,3630,0
20231030,120300,155462060,3630,3630,3630,3630,0
20231030,120200,155462060,3630,3630,3630,3630,0
20231030,120100,155462060,3630,3630,3630,3630,0
20231030,120000,155462060,3630,3630,3630,3630,6
20231030,115900,155440280,3630,3630,3630,3630,1
20231030,115800,155436650,3635,3630,3635,3630,29
20231030,115700,155331355,3635,3625,3635,3625,165
20231030,115600,154732230,3620,3620,3620,3620,0
20231030,115500,154732230,3620,3625,3625,3620,40
20231030,115400,154587255,3610,3610,3610,3610,22
20231030,115300,154507835,3615,3615,3615,3615,96
20231030,115200,154160795,3615,3615,3615,3615,0
20231030,115100,154160795,3615,3610,3615,3610,21
20231030,115000,154084960,3615,3615,3615,3615,0
20231030,114900,154084960,3615,3615,3615,3615,4
20231030,114800,154070500,3615,3615,3615,3615,0
20231030,114700,154070500,3615,3615,3615,3615,620
20231030,114600,151829200,3620,3620,3620,3620,0
20231030,114500,151829200,3620,3620,3620,3620,4
20231030,114400,151814720,3625,3625,3625,3625,0
20231030,114300,151814720,3625,3625,3625,3625,24
20231030,114200,151727720,3625,3620,3625,3620,193
20231030,114100,151028400,3610,3610,3610,3610,42
20231030,114000,150876780,3610,3610,3610,3610,30
20231030,113900,150768480,3610,3610,3610,3610,0
20231030,113800,150768480,3610,3610,3610,3610,0
20231030,113700,150768480,3610,3610,3610,3610,110
20231030,113600,150371380,3610,3610,3610,3610,0
20231030,113500,150371380,3610,3615,3615,3610,158
20231030,113400,149800970,3615,3615,3615,3615,30
20231030,113300,149692520,3615,3615,3615,3615,0
20231030,113200,149692520,3615,3615,3615,3615,0
20231030,113100,149692520,3615,3615,3615,3615,113
20231030,113000,149284025,3615,3615,3615,3615,52
20231030,112900,149096045,3615,3615,3615,3615,0
20231030,112800,149096045,3615,3610,3615,3610,92
20231030,112700,148763825,3610,3610,3610,3610,13
20231030,112600,148716895,3595,3595,3595,3595,0
20231030,112500,148716895,3595,3595,3595,3595,0
20231030,112400,148716895,3595,3595,3595,3595,20
20231030,112300,148644995,3610,3600,3610,3600,101
20231030,112200,148281195,3600,3600,3600,3600,8
20231030,112100,148252395,3580,3590,3600,3580,799
20231030,112000,145389025,3575,3575,3575,3575,0
20231030,111900,145389025,3575,3575,3575,3575,0
20231030,111800,145389025,3575,3575,3575,3575,0
20231030,111700,145389025,3575,3575,3575,3575,0
20231030,111600,145389025,3575,3575,3575,3575,0
20231030,111500,145389025,3575,3575,3575,3575,22
20231030,111400,145310375,3575,3615,3615,3575,2377
20231030,111300,136799650,3615,3615,3615,3615,0
20231030,111200,136799650,3615,3610,3620,3585,271
20231030,111100,135822070,3620,3620,3620,3620,0
20231030,111000,135822070,3620,3620,3620,3620,41
20231030,110900,135673650,3615,3615,3615,3615,0
20231030,110800,135673650,3615,3615,3615,3615,159
20231030,110700,135098865,3615,3615,3615,3615,0
20231030,110600,135098865,3615,3615,3615,3615,0
20231030,110500,135098865,3615,3615,3615,3615,0
20231030,110400,135098865,3615,3615,3615,3615,0
20231030,110300,135098865,3615,3615,3615,3615,7
20231030,110200,135073560,3610,3610,3610,3610,31
20231030,110100,134961650,3610,3610,3610,3610,1
20231030,110000,134958040,3610,3615,3615,3610,3
20231030,105900,134947200,3615,3605,3615,3605,261
20231030,105800,134003875,3605,3610,3615,3605,327
20231030,105700,132823230,3610,3595,3610,3595,320
20231030,105600,131671375,3605,3590,3605,3590,420
20231030,105500,130159795,3585,3580,3585,3575,1172
20231030,105400,125965095,3575,3585,3585,3575,91
20231030,105300,125639760,3580,3575,3580,3570,1401
20231030,105200,120637745,3595,3595,3595,3595,2
20231030,105100,120630555,3595,3595,3595,3595,9
20231030,105000,120598200,3600,3580,3600,3580,5
20231030,104900,120580250,3575,3575,3580,3575,25
20231030,104800,120490865,3580,3580,3580,3575,1416
20231030,104700,115428655,3575,3575,3575,3575,18
20231030,104600,115364305,3610,3610,3610,3610,0
20231030,104500,115364305,3610,3615,3615,3610,13
20231030,104400,115317325,3615,3610,3615,3575,1475
20231030,104300,110037535,3600,3615,3615,3600,1183
20231030,104200,105775635,3640,3620,3650,3620,610
20231030,104100,103552825,3620,3650,3665,3620,1185
20231030,104000,99248445,3630,3620,3670,3620,4335
20231030,103900,83392045,3645,3630,3645,3620,1320
20231030,103800,78598985,3625,3625,3630,3625,268
20231030,103700,77627335,3620,3615,3620,3615,17
20231030,103600,77565830,3615,3620,3625,3615,83
20231030,103500,77265235,3620,3600,3620,3600,1013
20231030,103400,73608520,3605,3605,3605,3605,27
20231030,103300,73511185,3600,3600,3600,3600,0
20231030,103200,73511185,3600,3605,3605,3600,6
20231030,103100,73489560,3600,3590,3600,3590,148
20231030,103000,72956880,3600,3600,3600,3600,1
20231030,102900,72953280,3600,3600,3600,3600,2
20231030,102800,72946080,3600,3595,3600,3595,231
20231030,102700,72114835,3595,3595,3600,3595,231
20231030,102600,71284290,3595,3595,3595,3595,207
20231030,102500,70540125,3595,3575,3595,3575,186
20231030,102400,69874765,3575,3575,3575,3575,10
20231030,102300,69839015,3570,3575,3575,3570,22
20231030,102200,69760430,3590,3575,3590,3575,41
20231030,102100,69613315,3575,3585,3585,3575,29
20231030,102000,69509520,3585,3585,3585,3585,0
20231030,101900,69509520,3585,3585,3585,3585,229
20231030,101800,68688555,3585,3590,3590,3585,1737
20231030,101700,62460275,3600,3590,3600,3590,21
20231030,101600,62384765,3590,3600,3600,3590,17
20231030,101500,62323645,3575,3595,3595,3575,182
20231030,101400,61671955,3600,3595,3600,3595,110
20231030,101300,61276440,3575,3585,3595,3575,714
20231030,101200,58714125,3575,3575,3585,3570,499
20231030,101100,56927320,3570,3570,3570,3570,37
20231030,101000,56795230,3565,3565,3565,3565,120
20231030,100900,56367430,3560,3560,3560,3560,87
20231030,100800,56057710,3560,3560,3560,3560,13
20231030,100700,56011430,3560,3555,3560,3555,397
20231030,100600,54599645,3555,3555,3555,3555,376
20231030,100500,53262965,3550,3550,3550,3550,0
20231030,100400,53262965,3550,3550,3550,3550,0
20231030,100300,53262965,3550,3550,3550,3550,0
20231030,100200,53262965,3550,3550,3550,3550,0
20231030,100100,53262965,3550,3550,3550,3550,140
20231030,100000,52765965,3555,3555,3555,3555,0
20231030,095900,52765965,3555,3555,3555,3555,15
20231030,095800,52712640,3555,3555,3555,3555,0
20231030,095700,52712640,3555,3555,3555,3555,0
20231030,095600,52712640,3555,3555,3555,3555,0
20231030,095500,52712640,3555,3555,3555,3555,140
20231030,095400,52214940,3545,3545,3545,3545,0
20231030,095300,52214940,3545,3535,3545,3535,338
20231030,095200,51019920,3550,3555,3555,3550,220
20231030,095100,50238260,3555,3555,3555,3555,0
20231030,095000,50238260,3555,3555,3555,3555,54
20231030,094900,50046290,3550,3550,3550,3550,5
20231030,094800,50028540,3545,3545,3545,3545,11
20231030,094700,49989545,3535,3535,3535,3535,22
20231030,094600,49911775,3540,3540,3540,3540,0
20231030,094500,49911775,3540,3535,3540,3535,246
20231030,094400,49041665,3535,3535,3535,3530,157
20231030,094300,48486675,3535,3535,3535,3535,0
20231030,094200,48486675,3535,3535,3535,3535,8
20231030,094100,48458395,3535,3535,3535,3535,10
20231030,094000,48423045,3535,3535,3535,3535,180
20231030,093900,47786745,3535,3535,3535,3535,274
20231030,093800,46818155,3540,3540,3540,3540,20
20231030,093700,46747355,3535,3535,3535,3535,70
20231030,093600,46499905,3540,3535,3540,3535,30
20231030,093500,46393805,3540,3525,3540,3525,902
20231030,093400,43213210,3525,3525,3525,3525,0
20231030,093300,43213210,3525,3525,3525,3525,1
20231030,093200,43209685,3525,3525,3525,3525,73
20231030,093100,42952360,3520,3515,3520,3515,197
20231030,093000,42259850,3515,3515,3515,3515,9
20231030,092900,42228215,3500,3500,3500,3500,59
20231030,092800,42021715,3510,3510,3510,3510,8
20231030,092700,41993635,3510,3510,3510,3510,353
20231030,092600,40754605,3515,3510,3515,3510,184
20231030,092500,40108370,3510,3510,3510,3510,0
20231030,092400,40108370,3510,3510,3510,3510,8
20231030,092300,40080290,3510,3510,3510,3510,7
20231030,092200,40055720,3500,3485,3500,3485,211
20231030,092100,39317235,3500,3500,3500,3500,1
20231030,092000,39313735,3505,3505,3505,3505,0
20231030,091900,39313735,3505,3505,3515,3505,209
20231030,091800,38581020,3490,3490,3490,3490,128
20231030,091700,38134300,3485,3485,3485,3485,431
20231030,091600,36632265,3485,3485,3485,3485,3
20231030,091500,36621810,3485,3485,3490,3485,386
20231030,091400,35275180,3490,3490,3490,3490,15
20231030,091300,35222830,3490,3490,3490,3490,1
20231030,091200,35219340,3490,3490,3490,3480,346
20231030,091100,34015230,3490,3490,3510,3490,215
20231030,091000,33264860,3505,3505,3505,3500,143
20231030,090900,32763845,3505,3500,3505,3500,77
20231030,090800,32494245,3485,3500,3500,3485,304
20231030,090700,31434705,3500,3500,3500,3500,1
20231030,090600,31431205,3500,3495,3500,3490,351
20231030,090500,30205395,3495,3505,3505,3495,50
20231030,090400,30030630,3505,3500,3505,3500,1009
20231030,090300,26499125,3500,3500,3500,3500,11
20231030,090200,26460625,3500,3500,3500,3500,251
20231030,090100,25582125,3520,3520,3520,3520,0
20231030,090000,25582125,3520,3500,3520,3495,7277