KissMeData/109080/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201000,146710730,10000,10000,10000,10000,532
20231030,200900,146710730,10000,10000,10000,10000,0
20231030,200800,146710730,10000,10000,10000,10000,0
20231030,200700,146710730,10000,10000,10000,10000,0
20231030,200600,146710730,10000,10000,10000,10000,0
20231030,200500,146710730,10000,10000,10000,10000,0
20231030,200400,146710730,10000,10000,10000,10000,0
20231030,200300,146710730,10000,10000,10000,10000,0
20231030,200200,146710730,10000,10000,10000,10000,0
20231030,200100,146710730,10000,10000,10000,10000,0
20231030,200000,146710730,10000,10000,10000,10000,0
20231030,195900,146710730,10000,10000,10000,10000,0
20231030,195800,146710730,10000,10000,10000,10000,0
20231030,195700,146710730,10000,10000,10000,10000,0
20231030,195600,146710730,10000,10000,10000,10000,0
20231030,195500,146710730,10000,10000,10000,10000,0
20231030,195400,146710730,10000,10000,10000,10000,0
20231030,195300,146710730,10000,10000,10000,10000,0
20231030,195200,146710730,10000,10000,10000,10000,0
20231030,195100,146710730,10000,10000,10000,10000,0
20231030,195000,146710730,10000,10000,10000,10000,0
20231030,194900,146710730,10000,10000,10000,10000,0
20231030,194800,146710730,10000,10000,10000,10000,0
20231030,194700,146710730,10000,10000,10000,10000,0
20231030,194600,146710730,10000,10000,10000,10000,0
20231030,194500,146710730,10000,10000,10000,10000,0
20231030,194400,146710730,10000,10000,10000,10000,0
20231030,194300,146710730,10000,10000,10000,10000,0
20231030,194200,146710730,10000,10000,10000,10000,0
20231030,194100,146710730,10000,10000,10000,10000,0
20231030,194000,146710730,10000,10000,10000,10000,532
20231030,193900,146710730,10000,10000,10000,10000,0
20231030,193800,146710730,10000,10000,10000,10000,0
20231030,193700,146710730,10000,10000,10000,10000,0
20231030,193600,146710730,10000,10000,10000,10000,0
20231030,193500,146710730,10000,10000,10000,10000,0
20231030,193400,146710730,10000,10000,10000,10000,0
20231030,193300,146710730,10000,10000,10000,10000,0
20231030,193200,146710730,10000,10000,10000,10000,0
20231030,193100,146710730,10000,10000,10000,10000,0
20231030,193000,146710730,10000,10000,10000,10000,0
20231030,192900,146710730,10000,10000,10000,10000,0
20231030,192800,146710730,10000,10000,10000,10000,0
20231030,192700,146710730,10000,10000,10000,10000,0
20231030,192600,146710730,10000,10000,10000,10000,0
20231030,192500,146710730,10000,10000,10000,10000,0
20231030,192400,146710730,10000,10000,10000,10000,0
20231030,192300,146710730,10000,10000,10000,10000,0
20231030,192200,146710730,10000,10000,10000,10000,0
20231030,192100,146710730,10000,10000,10000,10000,0
20231030,192000,146710730,10000,10000,10000,10000,0
20231030,191900,146710730,10000,10000,10000,10000,0
20231030,191800,146710730,10000,10000,10000,10000,0
20231030,191700,146710730,10000,10000,10000,10000,0
20231030,191600,146710730,10000,10000,10000,10000,0
20231030,191500,146710730,10000,10000,10000,10000,0
20231030,191400,146710730,10000,10000,10000,10000,0
20231030,191300,146710730,10000,10000,10000,10000,0
20231030,191200,146710730,10000,10000,10000,10000,0
20231030,191100,146710730,10000,10000,10000,10000,0
20231030,191000,146710730,10000,10000,10000,10000,532
20231030,190900,146710730,10000,10000,10000,10000,0
20231030,190800,146710730,10000,10000,10000,10000,0
20231030,190700,146710730,10000,10000,10000,10000,0
20231030,190600,146710730,10000,10000,10000,10000,0
20231030,190500,146710730,10000,10000,10000,10000,0
20231030,190400,146710730,10000,10000,10000,10000,0
20231030,190300,146710730,10000,10000,10000,10000,0
20231030,190200,146710730,10000,10000,10000,10000,0
20231030,190100,146710730,10000,10000,10000,10000,0
20231030,190000,146710730,10000,10000,10000,10000,0
20231030,185900,146710730,10000,10000,10000,10000,0
20231030,185800,146710730,10000,10000,10000,10000,0
20231030,185700,146710730,10000,10000,10000,10000,0
20231030,185600,146710730,10000,10000,10000,10000,0
20231030,185500,146710730,10000,10000,10000,10000,0
20231030,185400,146710730,10000,10000,10000,10000,0
20231030,185300,146710730,10000,10000,10000,10000,0
20231030,185200,146710730,10000,10000,10000,10000,0
20231030,185100,146710730,10000,10000,10000,10000,0
20231030,185000,146710730,10000,10000,10000,10000,0
20231030,184900,146710730,10000,10000,10000,10000,0
20231030,184800,146710730,10000,10000,10000,10000,0
20231030,184700,146710730,10000,10000,10000,10000,0
20231030,184600,146710730,10000,10000,10000,10000,0
20231030,184500,146710730,10000,10000,10000,10000,0
20231030,184400,146710730,10000,10000,10000,10000,0
20231030,184300,146710730,10000,10000,10000,10000,0
20231030,184200,146710730,10000,10000,10000,10000,0
20231030,184100,146710730,10000,10000,10000,10000,0
20231030,184000,146710730,10000,10000,10000,10000,532
20231030,183900,146710730,10000,10000,10000,10000,0
20231030,183800,146710730,10000,10000,10000,10000,0
20231030,183700,146710730,10000,10000,10000,10000,0
20231030,183600,146710730,10000,10000,10000,10000,0
20231030,183500,146710730,10000,10000,10000,10000,0
20231030,183400,146710730,10000,10000,10000,10000,0
20231030,183300,146710730,10000,10000,10000,10000,0
20231030,183200,146710730,10000,10000,10000,10000,0
20231030,183100,146710730,10000,10000,10000,10000,0
20231030,183000,146710730,10000,10000,10000,10000,0
20231030,182900,146710730,10000,10000,10000,10000,0
20231030,182800,146710730,10000,10000,10000,10000,0
20231030,182700,146710730,10000,10000,10000,10000,0
20231030,182600,146710730,10000,10000,10000,10000,0
20231030,182500,146710730,10000,10000,10000,10000,0
20231030,182400,146710730,10000,10000,10000,10000,0
20231030,182300,146710730,10000,10000,10000,10000,0
20231030,182200,146710730,10000,10000,10000,10000,0
20231030,182100,146710730,10000,10000,10000,10000,0
20231030,182000,146710730,10000,10000,10000,10000,0
20231030,181900,146710730,10000,10000,10000,10000,0
20231030,181800,146710730,10000,10000,10000,10000,0
20231030,181700,146710730,10000,10000,10000,10000,0
20231030,181600,146710730,10000,10000,10000,10000,0
20231030,181500,146710730,10000,10000,10000,10000,0
20231030,181400,146710730,10000,10000,10000,10000,0
20231030,181300,146710730,10000,10000,10000,10000,0
20231030,181200,146710730,10000,10000,10000,10000,0
20231030,181100,146710730,10000,10000,10000,10000,0
20231030,181000,146710730,10000,10000,10000,10000,532
20231030,180900,146710730,10000,10000,10000,10000,0
20231030,180800,146710730,10000,10000,10000,10000,0
20231030,180700,146710730,10000,10000,10000,10000,0
20231030,180600,146710730,10000,10000,10000,10000,0
20231030,180500,146710730,10000,10000,10000,10000,0
20231030,180400,146710730,10000,10000,10000,10000,0
20231030,180300,146710730,10000,10000,10000,10000,0
20231030,180200,146710730,10000,10000,10000,10000,0
20231030,180100,146710730,10000,10000,10000,10000,0
20231030,180000,146710730,10000,10000,10000,10000,0
20231030,175900,146710730,10000,10000,10000,10000,0
20231030,175800,146710730,10000,10000,10000,10000,0
20231030,175700,146710730,10000,10000,10000,10000,0
20231030,175600,146710730,10000,10000,10000,10000,0
20231030,175500,146710730,10000,10000,10000,10000,0
20231030,175400,146710730,10000,10000,10000,10000,0
20231030,175300,146710730,10000,10000,10000,10000,0
20231030,175200,146710730,10000,10000,10000,10000,0
20231030,175100,146710730,10000,10000,10000,10000,0
20231030,175000,146710730,10000,10000,10000,10000,0
20231030,174900,146710730,10000,10000,10000,10000,0
20231030,174800,146710730,10000,10000,10000,10000,0
20231030,174700,146710730,10000,10000,10000,10000,0
20231030,174600,146710730,10000,10000,10000,10000,0
20231030,174500,146710730,10000,10000,10000,10000,0
20231030,174400,146710730,10000,10000,10000,10000,0
20231030,174300,146710730,10000,10000,10000,10000,0
20231030,174200,146710730,10000,10000,10000,10000,0
20231030,174100,146710730,10000,10000,10000,10000,0
20231030,174000,146710730,10000,10000,10000,10000,532
20231030,173900,146710730,10000,10000,10000,10000,0
20231030,173800,146710730,10000,10000,10000,10000,0
20231030,173700,146710730,10000,10000,10000,10000,0
20231030,173600,146710730,10000,10000,10000,10000,0
20231030,173500,146710730,10000,10000,10000,10000,0
20231030,173400,146710730,10000,10000,10000,10000,0
20231030,173300,146710730,10000,10000,10000,10000,0
20231030,173200,146710730,10000,10000,10000,10000,0
20231030,173100,146710730,10000,10000,10000,10000,0
20231030,173000,146710730,10000,10000,10000,10000,0
20231030,172900,146710730,10000,10000,10000,10000,0
20231030,172800,146710730,10000,10000,10000,10000,0
20231030,172700,146710730,10000,10000,10000,10000,0
20231030,172600,146710730,10000,10000,10000,10000,0
20231030,172500,146710730,10000,10000,10000,10000,0
20231030,172400,146710730,10000,10000,10000,10000,0
20231030,172300,146710730,10000,10000,10000,10000,0
20231030,172200,146710730,10000,10000,10000,10000,0
20231030,172100,146710730,10000,10000,10000,10000,0
20231030,172000,146710730,10000,10000,10000,10000,0
20231030,171900,146710730,10000,10000,10000,10000,0
20231030,171800,146710730,10000,10000,10000,10000,0
20231030,171700,146710730,10000,10000,10000,10000,0
20231030,171600,146710730,10000,10000,10000,10000,0
20231030,171500,146710730,10000,10000,10000,10000,0
20231030,171400,146710730,10000,10000,10000,10000,0
20231030,171300,146710730,10000,10000,10000,10000,0
20231030,171200,146710730,10000,10000,10000,10000,0
20231030,171100,146710730,10000,10000,10000,10000,0
20231030,171000,146710730,10000,10000,10000,10000,532
20231030,170900,146710730,10000,10000,10000,10000,0
20231030,170800,146710730,10000,10000,10000,10000,0
20231030,170700,146710730,10000,10000,10000,10000,0
20231030,170600,146710730,10000,10000,10000,10000,0
20231030,170500,146710730,10000,10000,10000,10000,0
20231030,170400,146710730,10000,10000,10000,10000,0
20231030,170300,146710730,10000,10000,10000,10000,0
20231030,170200,146710730,10000,10000,10000,10000,0
20231030,170100,146710730,10000,10000,10000,10000,0
20231030,170000,146710730,10000,10000,10000,10000,0
20231030,165900,146710730,10000,10000,10000,10000,0
20231030,165800,146710730,10000,10000,10000,10000,0
20231030,165700,146710730,10000,10000,10000,10000,0
20231030,165600,146710730,10000,10000,10000,10000,0
20231030,165500,146710730,10000,10000,10000,10000,0
20231030,165400,146710730,10000,10000,10000,10000,0
20231030,165300,146710730,10000,10000,10000,10000,0
20231030,165200,146710730,10000,10000,10000,10000,0
20231030,165100,146710730,10000,10000,10000,10000,0
20231030,165000,146710730,10000,10000,10000,10000,0
20231030,164900,146710730,10000,10000,10000,10000,0
20231030,164800,146710730,10000,10000,10000,10000,0
20231030,164700,146710730,10000,10000,10000,10000,0
20231030,164600,146710730,10000,10000,10000,10000,0
20231030,164500,146710730,10000,10000,10000,10000,0
20231030,164400,146710730,10000,10000,10000,10000,0
20231030,164300,146710730,10000,10000,10000,10000,0
20231030,164200,146710730,10000,10000,10000,10000,0
20231030,164100,146710730,10000,10000,10000,10000,0
20231030,164000,146710730,10000,10000,10000,10000,532
20231030,163900,146710730,10000,10000,10000,10000,0
20231030,163800,146710730,10000,10000,10000,10000,0
20231030,163700,146710730,10000,10000,10000,10000,0
20231030,163600,146710730,10000,10000,10000,10000,0
20231030,163500,146710730,10000,10000,10000,10000,0
20231030,163400,146710730,10000,10000,10000,10000,0
20231030,163300,146710730,10000,10000,10000,10000,0
20231030,163200,146710730,10000,10000,10000,10000,0
20231030,163100,146710730,10000,10000,10000,10000,0
20231030,163000,146710730,10000,10000,10000,10000,0
20231030,162900,146710730,10000,10000,10000,10000,0
20231030,162800,146710730,10000,10000,10000,10000,0
20231030,162700,146710730,10000,10000,10000,10000,0
20231030,162600,146710730,10000,10000,10000,10000,0
20231030,162500,146710730,10000,10000,10000,10000,0
20231030,162400,146710730,10000,10000,10000,10000,0
20231030,162300,146710730,10000,10000,10000,10000,0
20231030,162200,146710730,10000,10000,10000,10000,0
20231030,162100,146710730,10000,10000,10000,10000,0
20231030,162000,146710730,10000,10000,10000,10000,0
20231030,161900,146710730,10000,10000,10000,10000,0
20231030,161800,146710730,10000,10000,10000,10000,0
20231030,161700,146710730,10000,10000,10000,10000,0
20231030,161600,146710730,10000,10000,10000,10000,0
20231030,161500,146710730,10000,10000,10000,10000,0
20231030,161400,146710730,10000,10000,10000,10000,0
20231030,161300,146710730,10000,10000,10000,10000,0
20231030,161200,146710730,10000,10000,10000,10000,0
20231030,161100,146710730,10000,10000,10000,10000,0
20231030,161000,146710730,10000,10000,10000,10000,532
20231030,160900,146710730,10000,10000,10000,10000,0
20231030,160800,146710730,10000,10000,10000,10000,0
20231030,160700,146710730,10000,10000,10000,10000,0
20231030,160600,146710730,10000,10000,10000,10000,0
20231030,160500,146710730,10000,10000,10000,10000,0
20231030,160400,146710730,10000,10000,10000,10000,0
20231030,160300,146710730,10000,10000,10000,10000,0
20231030,160200,146710730,10000,10000,10000,10000,0
20231030,160100,146710730,10000,10000,10000,10000,0
20231030,160000,146710730,10000,10000,10000,10000,0
20231030,155900,146710730,10000,10000,10000,10000,0
20231030,155800,146710730,10000,10000,10000,10000,0
20231030,155700,146710730,10000,10000,10000,10000,0
20231030,155600,146710730,10000,10000,10000,10000,0
20231030,155500,146710730,10000,10000,10000,10000,0
20231030,155400,146710730,10000,10000,10000,10000,0
20231030,155300,146710730,10000,10000,10000,10000,0
20231030,155200,146710730,10000,10000,10000,10000,0
20231030,155100,146710730,10000,10000,10000,10000,0
20231030,155000,146710730,10000,10000,10000,10000,0
20231030,154900,146710730,10000,10000,10000,10000,0
20231030,154800,146710730,10000,10000,10000,10000,0
20231030,154700,146710730,10000,10000,10000,10000,0
20231030,154600,146710730,10000,10000,10000,10000,0
20231030,154500,146710730,10000,10000,10000,10000,0
20231030,154400,146710730,10000,10000,10000,10000,0
20231030,154300,146710730,10000,10000,10000,10000,0
20231030,154200,146710730,10000,10000,10000,10000,0
20231030,154100,146710730,10000,10000,10000,10000,0
20231030,154000,146710730,10000,10000,10000,10000,532
20231030,153900,146710730,10000,10000,10000,10000,0
20231030,153800,146710730,10000,10000,10000,10000,0
20231030,153700,146710730,10000,10000,10000,10000,0
20231030,153600,146710730,10000,10000,10000,10000,0
20231030,153500,146710730,10000,10000,10000,10000,0
20231030,153400,146710730,10000,10000,10000,10000,0
20231030,153300,146710730,10000,10000,10000,10000,0
20231030,153200,146710730,10000,10000,10000,10000,0
20231030,153100,146710730,10000,10000,10000,10000,0
20231030,153000,146710730,10000,10000,10000,10000,532
20231030,152900,141390730,10140,10140,10140,10140,0
20231030,152800,141390730,10140,10140,10140,10140,0
20231030,152700,141390730,10140,10140,10140,10140,0
20231030,152600,141390730,10140,10140,10140,10140,0
20231030,152500,141390730,10140,10140,10140,10140,0
20231030,152400,141390730,10140,10140,10140,10140,0
20231030,152300,141390730,10140,10140,10140,10140,0
20231030,152200,141390730,10140,10140,10140,10140,0
20231030,152100,141390730,10140,10140,10140,10140,0
20231030,152000,141390730,10140,10140,10140,10140,0
20231030,151900,141390730,10140,10140,10140,10140,2
20231030,151800,141370450,10060,10060,10060,10060,10
20231030,151700,141269850,10070,10070,10070,10070,477
20231030,151600,136466460,10150,10090,10150,10060,551
20231030,151500,130915360,10170,10170,10170,10170,0
20231030,151400,130915360,10170,10170,10170,10170,0
20231030,151300,130915360,10170,10170,10170,10170,0
20231030,151200,130915360,10170,10170,10170,10170,0
20231030,151100,130915360,10170,10170,10170,10170,0
20231030,151000,130915360,10170,10170,10170,10170,0
20231030,150900,130915360,10170,10170,10170,10170,98
20231030,150800,129918700,10170,10170,10170,10170,1
20231030,150700,129908530,10160,10160,10160,10160,0
20231030,150600,129908530,10160,10160,10160,10160,0
20231030,150500,129908530,10160,10150,10160,10150,5
20231030,150400,129857770,10150,10150,10150,10150,3
20231030,150300,129827320,10150,10150,10150,10150,0
20231030,150200,129827320,10150,10150,10150,10150,0
20231030,150100,129827320,10150,10150,10150,10150,0
20231030,150000,129827320,10150,10150,10150,10150,0
20231030,145900,129827320,10150,10150,10150,10150,0
20231030,145800,129827320,10150,10150,10150,10150,0
20231030,145700,129827320,10150,10150,10150,10150,0
20231030,145600,129827320,10150,10150,10150,10150,0
20231030,145500,129827320,10150,10150,10150,10150,20
20231030,145400,129624320,10150,10150,10150,10150,0
20231030,145300,129624320,10150,10150,10150,10150,1
20231030,145200,129614170,10080,10080,10080,10080,0
20231030,145100,129614170,10080,10080,10080,10080,0
20231030,145000,129614170,10080,10080,10080,10080,4
20231030,144900,129573850,10070,10090,10090,10070,81
20231030,144800,128757400,10180,10180,10180,10180,0
20231030,144700,128757400,10180,10180,10180,10180,0
20231030,144600,128757400,10180,10180,10180,10180,0
20231030,144500,128757400,10180,10180,10180,10180,0
20231030,144400,128757400,10180,10180,10180,10180,0
20231030,144300,128757400,10180,10180,10180,10180,0
20231030,144200,128757400,10180,10180,10180,10180,0
20231030,144100,128757400,10180,10110,10180,10080,208
20231030,144000,126656650,10110,10150,10150,10110,555
20231030,143900,121037860,10190,10190,10190,10190,0
20231030,143800,121037860,10190,10190,10190,10190,0
20231030,143700,121037860,10190,10190,10190,10190,0
20231030,143600,121037860,10190,10190,10190,10190,0
20231030,143500,121037860,10190,10190,10190,10190,0
20231030,143400,121037860,10190,10190,10190,10190,0
20231030,143300,121037860,10190,10190,10190,10190,0
20231030,143200,121037860,10190,10190,10190,10190,0
20231030,143100,121037860,10190,10190,10190,10190,0
20231030,143000,121037860,10190,10190,10190,10190,0
20231030,142900,121037860,10190,10190,10190,10190,68
20231030,142800,120344940,10190,10190,10190,10190,0
20231030,142700,120344940,10190,10190,10190,10190,0
20231030,142600,120344940,10190,10190,10190,10190,0
20231030,142500,120344940,10190,10190,10190,10190,0
20231030,142400,120344940,10190,10190,10190,10190,0
20231030,142300,120344940,10190,10190,10190,10190,0
20231030,142200,120344940,10190,10190,10190,10190,5
20231030,142100,120293990,10200,10200,10200,10200,0
20231030,142000,120293990,10200,10200,10200,10200,0
20231030,141900,120293990,10200,10200,10200,10200,0
20231030,141800,120293990,10200,10200,10200,10200,0
20231030,141700,120293990,10200,10200,10200,10200,0
20231030,141600,120293990,10200,10200,10200,10200,0
20231030,141500,120293990,10200,10200,10200,10200,0
20231030,141400,120293990,10200,10200,10200,10200,0
20231030,141300,120293990,10200,10200,10200,10200,0
20231030,141200,120293990,10200,10200,10200,10200,0
20231030,141100,120293990,10200,10200,10200,10200,67
20231030,141000,119610590,10200,10200,10200,10200,30
20231030,140900,119304590,10200,10200,10200,10200,0
20231030,140800,119304590,10200,10200,10200,10200,0
20231030,140700,119304590,10200,10200,10200,10200,0
20231030,140600,119304590,10200,10200,10200,10200,0
20231030,140500,119304590,10200,10200,10200,10200,0
20231030,140400,119304590,10200,10200,10200,10200,0
20231030,140300,119304590,10200,10200,10200,10200,0
20231030,140200,119304590,10200,10200,10200,10200,0
20231030,140100,119304590,10200,10200,10200,10200,0
20231030,140000,119304590,10200,10200,10200,10200,0
20231030,135900,119304590,10200,10200,10200,10200,0
20231030,135800,119304590,10200,10200,10200,10200,0
20231030,135700,119304590,10200,10200,10200,10200,0
20231030,135600,119304590,10200,10200,10200,10200,0
20231030,135500,119304590,10200,10200,10200,10200,0
20231030,135400,119304590,10200,10200,10200,10200,0
20231030,135300,119304590,10200,10200,10200,10200,0
20231030,135200,119304590,10200,10200,10200,10200,0
20231030,135100,119304590,10200,10200,10200,10200,0
20231030,135000,119304590,10200,10200,10200,10200,0
20231030,134900,119304590,10200,10200,10200,10200,0
20231030,134800,119304590,10200,10200,10200,10200,10
20231030,134700,119202590,10200,10200,10200,10200,0
20231030,134600,119202590,10200,10200,10200,10200,14
20231030,134500,119059790,10200,10200,10200,10200,0
20231030,134400,119059790,10200,10200,10200,10200,0
20231030,134300,119059790,10200,10200,10200,10200,0
20231030,134200,119059790,10200,10200,10200,10200,0
20231030,134100,119059790,10200,10200,10200,10200,0
20231030,134000,119059790,10200,10200,10200,10200,0
20231030,133900,119059790,10200,10200,10200,10200,0
20231030,133800,119059790,10200,10200,10200,10200,0
20231030,133700,119059790,10200,10200,10200,10200,0
20231030,133600,119059790,10200,10190,10200,10190,8
20231030,133500,118978260,10150,10150,10150,10150,0
20231030,133400,118978260,10150,10150,10150,10150,0
20231030,133300,118978260,10150,10150,10150,10150,0
20231030,133200,118978260,10150,10150,10150,10150,20
20231030,133100,118775260,10210,10210,10210,10210,0
20231030,133000,118775260,10210,10210,10210,10210,0
20231030,132900,118775260,10210,10210,10210,10210,0
20231030,132800,118775260,10210,10210,10210,10210,0
20231030,132700,118775260,10210,10210,10210,10210,10
20231030,132600,118673160,10210,10210,10210,10210,0
20231030,132500,118673160,10210,10210,10210,10210,0
20231030,132400,118673160,10210,10210,10210,10210,0
20231030,132300,118673160,10210,10210,10210,10210,0
20231030,132200,118673160,10210,10210,10210,10210,100
20231030,132100,117652160,10210,10210,10210,10210,0
20231030,132000,117652160,10210,10210,10210,10210,0
20231030,131900,117652160,10210,10210,10210,10210,0
20231030,131800,117652160,10210,10150,10210,10150,207
20231030,131700,115544550,10180,10180,10180,10180,0
20231030,131600,115544550,10180,10180,10180,10180,0
20231030,131500,115544550,10180,10180,10180,10180,0
20231030,131400,115544550,10180,10180,10180,10180,0
20231030,131300,115544550,10180,10180,10180,10180,13
20231030,131200,115412210,10200,10200,10200,10200,0
20231030,131100,115412210,10200,10190,10200,10190,990
20231030,131000,105314220,10190,10190,10190,10190,0
20231030,130900,105314220,10190,10190,10190,10190,0
20231030,130800,105314220,10190,10190,10190,10190,0
20231030,130700,105314220,10190,10190,10190,10190,296
20231030,130600,102297980,10190,10190,10190,10190,2
20231030,130500,102277600,10190,10190,10190,10190,0
20231030,130400,102277600,10190,10190,10190,10190,0
20231030,130300,102277600,10190,10190,10190,10190,0
20231030,130200,102277600,10190,10190,10190,10190,0
20231030,130100,102277600,10190,10190,10190,10190,0
20231030,130000,102277600,10190,10190,10190,10190,1
20231030,125900,102267410,10190,10190,10190,10190,0
20231030,125800,102267410,10190,10190,10190,10190,20
20231030,125700,102063610,10200,10200,10200,10200,0
20231030,125600,102063610,10200,10200,10200,10200,0
20231030,125500,102063610,10200,10200,10200,10200,0
20231030,125400,102063610,10200,10200,10200,10200,1
20231030,125300,102053410,10200,10200,10200,10200,0
20231030,125200,102053410,10200,10200,10200,10200,0
20231030,125100,102053410,10200,10200,10200,10200,0
20231030,125000,102053410,10200,10200,10200,10200,0
20231030,124900,102053410,10200,10200,10200,10200,0
20231030,124800,102053410,10200,10200,10200,10200,0
20231030,124700,102053410,10200,10200,10200,10200,0
20231030,124600,102053410,10200,10200,10200,10200,0
20231030,124500,102053410,10200,10200,10200,10200,0
20231030,124400,102053410,10200,10200,10200,10200,0
20231030,124300,102053410,10200,10200,10200,10200,0
20231030,124200,102053410,10200,10200,10200,10200,0
20231030,124100,102053410,10200,10200,10200,10200,0
20231030,124000,102053410,10200,10200,10200,10200,3
20231030,123900,102022810,10200,10200,10200,10200,0
20231030,123800,102022810,10200,10200,10200,10200,0
20231030,123700,102022810,10200,10200,10200,10200,0
20231030,123600,102022810,10200,10200,10200,10200,0
20231030,123500,102022810,10200,10190,10200,10190,17
20231030,123400,101849570,10120,10120,10120,10120,0
20231030,123300,101849570,10120,10120,10120,10120,0
20231030,123200,101849570,10120,10120,10120,10120,30
20231030,123100,101545970,10120,10120,10120,10120,0
20231030,123000,101545970,10120,10120,10120,10120,0
20231030,122900,101545970,10120,10120,10120,10120,0
20231030,122800,101545970,10120,10120,10120,10120,0
20231030,122700,101545970,10120,10120,10120,10120,0
20231030,122600,101545970,10120,10120,10120,10120,1
20231030,122500,101535850,10200,10200,10200,10200,0
20231030,122400,101535850,10200,10200,10200,10200,0
20231030,122300,101535850,10200,10200,10200,10200,0
20231030,122200,101535850,10200,10180,10200,10180,1500
20231030,122100,86240920,10180,10180,10180,10180,0
20231030,122000,86240920,10180,10180,10180,10180,0
20231030,121900,86240920,10180,10180,10180,10180,0
20231030,121800,86240920,10180,10180,10180,10180,0
20231030,121700,86240920,10180,10110,10180,10110,11
20231030,121600,86129640,10110,10110,10110,10110,0
20231030,121500,86129640,10110,10110,10110,10110,0
20231030,121400,86129640,10110,10110,10110,10110,0
20231030,121300,86129640,10110,10110,10110,10110,0
20231030,121200,86129640,10110,10110,10110,10110,9
20231030,121100,86038650,10110,10110,10110,10110,0
20231030,121000,86038650,10110,10110,10110,10110,0
20231030,120900,86038650,10110,10110,10110,10110,30
20231030,120800,85735350,10180,10180,10180,10180,0
20231030,120700,85735350,10180,10180,10180,10180,0
20231030,120600,85735350,10180,10180,10180,10180,0
20231030,120500,85735350,10180,10180,10180,10180,0
20231030,120400,85735350,10180,10180,10180,10180,0
20231030,120300,85735350,10180,10180,10180,10180,0
20231030,120200,85735350,10180,10180,10180,10180,0
20231030,120100,85735350,10180,10180,10180,10180,0
20231030,120000,85735350,10180,10180,10180,10180,0
20231030,115900,85735350,10180,10180,10180,10180,0
20231030,115800,85735350,10180,10180,10180,10180,0
20231030,115700,85735350,10180,10180,10180,10180,0
20231030,115600,85735350,10180,10180,10180,10180,0
20231030,115500,85735350,10180,10180,10180,10180,0
20231030,115400,85735350,10180,10180,10180,10180,0
20231030,115300,85735350,10180,10180,10180,10180,1
20231030,115200,85725170,10160,10160,10160,10160,0
20231030,115100,85725170,10160,10160,10160,10160,0
20231030,115000,85725170,10160,10160,10160,10160,0
20231030,114900,85725170,10160,10160,10160,10160,0
20231030,114800,85725170,10160,10160,10160,10160,0
20231030,114700,85725170,10160,10160,10160,10160,0
20231030,114600,85725170,10160,10160,10160,10160,0
20231030,114500,85725170,10160,10160,10160,10160,0
20231030,114400,85725170,10160,10160,10160,10160,0
20231030,114300,85725170,10160,10160,10160,10160,0
20231030,114200,85725170,10160,10160,10160,10160,0
20231030,114100,85725170,10160,10160,10160,10160,1
20231030,114000,85715010,10190,10190,10190,10190,0
20231030,113900,85715010,10190,10190,10190,10190,0
20231030,113800,85715010,10190,10190,10190,10190,1
20231030,113700,85704820,10190,10190,10190,10190,1
20231030,113600,85694630,10190,10190,10190,10190,1
20231030,113500,85684440,10190,10190,10190,10190,0
20231030,113400,85684440,10190,10190,10190,10190,0
20231030,113300,85684440,10190,10190,10190,10190,0
20231030,113200,85684440,10190,10190,10190,10190,0
20231030,113100,85684440,10190,10190,10190,10190,0
20231030,113000,85684440,10190,10190,10190,10190,0
20231030,112900,85684440,10190,10190,10190,10190,0
20231030,112800,85684440,10190,10190,10190,10190,0
20231030,112700,85684440,10190,10190,10190,10190,1
20231030,112600,85674250,10090,10090,10090,10090,0
20231030,112500,85674250,10090,10090,10090,10090,0
20231030,112400,85674250,10090,10090,10090,10090,0
20231030,112300,85674250,10090,10090,10090,10090,0
20231030,112200,85674250,10090,10090,10090,10090,0
20231030,112100,85674250,10090,10150,10150,10090,184
20231030,112000,83806710,10200,10200,10200,10200,50
20231030,111900,83296710,10200,10200,10200,10200,0
20231030,111800,83296710,10200,10200,10200,10200,2
20231030,111700,83276310,10200,10200,10200,10200,0
20231030,111600,83276310,10200,10200,10200,10200,0
20231030,111500,83276310,10200,10200,10200,10200,0
20231030,111400,83276310,10200,10200,10200,10200,0
20231030,111300,83276310,10200,10200,10200,10200,0
20231030,111200,83276310,10200,10200,10200,10200,0
20231030,111100,83276310,10200,10200,10200,10200,1
20231030,111000,83266110,10230,10230,10230,10230,9
20231030,110900,83174040,10230,10230,10230,10230,0
20231030,110800,83174040,10230,10230,10230,10230,2
20231030,110700,83153580,10240,10240,10240,10240,0
20231030,110600,83153580,10240,10240,10240,10240,0
20231030,110500,83153580,10240,10240,10240,10240,6
20231030,110400,83092140,10240,10240,10240,10240,10
20231030,110300,82989740,10250,10250,10250,10250,1
20231030,110200,82979490,10200,10140,10200,10140,1028
20231030,110100,72539660,10140,10090,10140,10090,1194
20231030,110000,60476460,10060,10060,10060,10060,1
20231030,105900,60466400,10090,10090,10090,10090,0
20231030,105800,60466400,10090,10090,10090,10090,0
20231030,105700,60466400,10090,10090,10090,10090,0
20231030,105600,60466400,10090,10090,10090,10090,0
20231030,105500,60466400,10090,10090,10090,10090,0
20231030,105400,60466400,10090,10090,10090,10090,0
20231030,105300,60466400,10090,10090,10090,10090,0
20231030,105200,60466400,10090,10090,10090,10090,0
20231030,105100,60466400,10090,10080,10090,10080,9
20231030,105000,60375670,10080,10080,10080,10080,1
20231030,104900,60365590,10080,10080,10080,10080,0
20231030,104800,60365590,10080,10080,10080,10080,34
20231030,104700,60022870,10090,10090,10090,10090,0
20231030,104600,60022870,10090,10090,10090,10090,0
20231030,104500,60022870,10090,10090,10090,10090,0
20231030,104400,60022870,10090,10090,10090,10090,0
20231030,104300,60022870,10090,10090,10090,10090,0
20231030,104200,60022870,10090,10090,10090,10090,0
20231030,104100,60022870,10090,10090,10090,10090,0
20231030,104000,60022870,10090,10090,10090,10090,0
20231030,103900,60022870,10090,10090,10090,10090,0
20231030,103800,60022870,10090,10090,10090,10090,0
20231030,103700,60022870,10090,10090,10090,10090,0
20231030,103600,60022870,10090,10090,10090,10090,0
20231030,103500,60022870,10090,10090,10090,10090,0
20231030,103400,60022870,10090,10090,10090,10090,0
20231030,103300,60022870,10090,10090,10090,10090,0
20231030,103200,60022870,10090,10090,10090,10090,1
20231030,103100,60012780,10080,10040,10080,10040,1322
20231030,103000,46731090,10000,10000,10000,10000,0
20231030,102900,46731090,10000,10000,10000,10000,0
20231030,102800,46731090,10000,10000,10000,10000,10
20231030,102700,46631090,10050,10050,10050,10050,1
20231030,102600,46621040,10000,10000,10000,10000,0
20231030,102500,46621040,10000,10020,10020,10000,170
20231030,102400,44919840,10020,10020,10020,10020,0
20231030,102300,44919840,10020,10020,10020,10020,0
20231030,102200,44919840,10020,10020,10020,10020,0
20231030,102100,44919840,10020,10020,10020,10020,1
20231030,102000,44909820,10050,10050,10050,10050,1
20231030,101900,44899770,10020,10020,10020,10020,0
20231030,101800,44899770,10020,10020,10020,10020,0
20231030,101700,44899770,10020,10020,10020,10020,0
20231030,101600,44899770,10020,10020,10020,10020,0
20231030,101500,44899770,10020,10020,10020,10020,0
20231030,101400,44899770,10020,10020,10020,10020,0
20231030,101300,44899770,10020,10020,10020,10020,0
20231030,101200,44899770,10020,10020,10020,10020,0
20231030,101100,44899770,10020,10020,10020,10020,0
20231030,101000,44899770,10020,10020,10020,10020,0
20231030,100900,44899770,10020,10020,10020,10020,0
20231030,100800,44899770,10020,10020,10020,10020,0
20231030,100700,44899770,10020,10050,10050,10020,700
20231030,100600,37879770,10020,10030,10030,10020,190
20231030,100500,35975960,10030,10030,10030,10030,35
20231030,100400,35624910,10030,10030,10030,10030,0
20231030,100300,35624910,10030,10030,10030,10030,0
20231030,100200,35624910,10030,10030,10030,10030,0
20231030,100100,35624910,10030,10030,10030,10030,0
20231030,100000,35624910,10030,10030,10030,10030,0
20231030,095900,35624910,10030,10030,10030,10030,45
20231030,095800,35173560,10020,10020,10020,10020,0
20231030,095700,35173560,10020,10020,10020,10020,9
20231030,095600,35083380,10020,10020,10020,10020,0
20231030,095500,35083380,10020,10020,10020,10020,14
20231030,095400,34943100,10060,10060,10060,10060,310
20231030,095300,31824500,10080,10080,10080,10080,0
20231030,095200,31824500,10080,10080,10080,10080,0
20231030,095100,31824500,10080,10080,10080,10080,0
20231030,095000,31824500,10080,10080,10080,10080,0
20231030,094900,31824500,10080,10080,10080,10080,0
20231030,094800,31824500,10080,10010,10080,10010,11
20231030,094700,31714320,10080,10080,10080,10080,0
20231030,094600,31714320,10080,10080,10080,10080,0
20231030,094500,31714320,10080,10080,10080,10080,0
20231030,094400,31714320,10080,10080,10080,10080,0
20231030,094300,31714320,10080,10080,10080,10080,0
20231030,094200,31714320,10080,10080,10080,10080,0
20231030,094100,31714320,10080,10080,10080,10080,0
20231030,094000,31714320,10080,10080,10080,10080,0
20231030,093900,31714320,10080,10080,10080,10080,0
20231030,093800,31714320,10080,10080,10080,10080,0
20231030,093700,31714320,10080,10080,10080,10080,0
20231030,093600,31714320,10080,10080,10080,10080,1
20231030,093500,31704240,10080,10080,10080,10080,0
20231030,093400,31704240,10080,10080,10080,10080,0
20231030,093300,31704240,10080,10080,10080,10080,10
20231030,093200,31603440,10080,10080,10080,10080,0
20231030,093100,31603440,10080,10080,10080,10080,1
20231030,093000,31593360,10090,10090,10090,10090,0
20231030,092900,31593360,10090,10090,10090,10090,0
20231030,092800,31593360,10090,10090,10090,10090,0
20231030,092700,31593360,10090,10090,10090,10090,0
20231030,092600,31593360,10090,10090,10090,10090,0
20231030,092500,31593360,10090,10090,10090,10090,0
20231030,092400,31593360,10090,10090,10090,10090,0
20231030,092300,31593360,10090,10090,10090,10090,0
20231030,092200,31593360,10090,10090,10090,10090,0
20231030,092100,31593360,10090,10090,10090,10090,0
20231030,092000,31593360,10090,10090,10090,10090,0
20231030,091900,31593360,10090,10090,10090,10090,1
20231030,091800,31583270,10050,10050,10050,10050,0
20231030,091700,31583270,10050,10040,10050,10040,600
20231030,091600,25557870,10040,10040,10040,10040,60
20231030,091500,24955470,10000,9980,10000,9980,104
20231030,091400,23916350,9950,9950,9950,9950,0
20231030,091300,23916350,9950,9980,9980,9950,180
20231030,091200,22122250,9980,9980,9980,9980,0
20231030,091100,22122250,9980,9980,9980,9980,0
20231030,091000,22122250,9980,9980,9980,9980,0
20231030,090900,22122250,9980,9980,9980,9980,1
20231030,090800,22112270,9970,9970,9970,9970,0
20231030,090700,22112270,9970,9970,9970,9970,19
20231030,090600,21922840,9940,9950,9950,9940,1524
20231030,090500,6759280,9970,9970,9970,9970,1
20231030,090400,6749310,9950,9940,9950,9940,146
20231030,090300,5296850,9900,9900,9900,9900,0
20231030,090200,5296850,9900,9900,9900,9900,130
20231030,090100,4009850,9950,9950,9950,9950,0
20231030,090000,4009850,9950,9950,9950,9950,403