KissMeData/080010/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,195500,23637040,5280,5280,5280,5280,357
20241028,195400,23637040,5280,5280,5280,5280,0
20241028,195300,23637040,5280,5280,5280,5280,0
20241028,195200,23637040,5280,5280,5280,5280,0
20241028,195100,23637040,5280,5280,5280,5280,0
20241028,195000,23637040,5280,5280,5280,5280,0
20241028,194900,23637040,5280,5280,5280,5280,0
20241028,194800,23637040,5280,5280,5280,5280,0
20241028,194700,23637040,5280,5280,5280,5280,0
20241028,194600,23637040,5280,5280,5280,5280,0
20241028,194500,23637040,5280,5280,5280,5280,0
20241028,194400,23637040,5280,5280,5280,5280,0
20241028,194300,23637040,5280,5280,5280,5280,0
20241028,194200,23637040,5280,5280,5280,5280,0
20241028,194100,23637040,5280,5280,5280,5280,0
20241028,194000,23637040,5280,5280,5280,5280,0
20241028,193900,23637040,5280,5280,5280,5280,0
20241028,193800,23637040,5280,5280,5280,5280,0
20241028,193700,23637040,5280,5280,5280,5280,0
20241028,193600,23637040,5280,5280,5280,5280,0
20241028,193500,23637040,5280,5280,5280,5280,0
20241028,193400,23637040,5280,5280,5280,5280,0
20241028,193300,23637040,5280,5280,5280,5280,0
20241028,193200,23637040,5280,5280,5280,5280,0
20241028,193100,23637040,5280,5280,5280,5280,0
20241028,193000,23637040,5280,5280,5280,5280,0
20241028,192900,23637040,5280,5280,5280,5280,0
20241028,192800,23637040,5280,5280,5280,5280,0
20241028,192700,23637040,5280,5280,5280,5280,0
20241028,192600,23637040,5280,5280,5280,5280,0
20241028,192500,23637040,5280,5280,5280,5280,357
20241028,192400,23637040,5280,5280,5280,5280,0
20241028,192300,23637040,5280,5280,5280,5280,0
20241028,192200,23637040,5280,5280,5280,5280,0
20241028,192100,23637040,5280,5280,5280,5280,0
20241028,192000,23637040,5280,5280,5280,5280,0
20241028,191900,23637040,5280,5280,5280,5280,0
20241028,191800,23637040,5280,5280,5280,5280,0
20241028,191700,23637040,5280,5280,5280,5280,0
20241028,191600,23637040,5280,5280,5280,5280,0
20241028,191500,23637040,5280,5280,5280,5280,0
20241028,191400,23637040,5280,5280,5280,5280,0
20241028,191300,23637040,5280,5280,5280,5280,0
20241028,191200,23637040,5280,5280,5280,5280,0
20241028,191100,23637040,5280,5280,5280,5280,0
20241028,191000,23637040,5280,5280,5280,5280,0
20241028,190900,23637040,5280,5280,5280,5280,0
20241028,190800,23637040,5280,5280,5280,5280,0
20241028,190700,23637040,5280,5280,5280,5280,0
20241028,190600,23637040,5280,5280,5280,5280,0
20241028,190500,23637040,5280,5280,5280,5280,0
20241028,190400,23637040,5280,5280,5280,5280,0
20241028,190300,23637040,5280,5280,5280,5280,0
20241028,190200,23637040,5280,5280,5280,5280,0
20241028,190100,23637040,5280,5280,5280,5280,0
20241028,190000,23637040,5280,5280,5280,5280,0
20241028,185900,23637040,5280,5280,5280,5280,0
20241028,185800,23637040,5280,5280,5280,5280,0
20241028,185700,23637040,5280,5280,5280,5280,0
20241028,185600,23637040,5280,5280,5280,5280,0
20241028,185500,23637040,5280,5280,5280,5280,357
20241028,185400,23637040,5280,5280,5280,5280,0
20241028,185300,23637040,5280,5280,5280,5280,0
20241028,185200,23637040,5280,5280,5280,5280,0
20241028,185100,23637040,5280,5280,5280,5280,0
20241028,185000,23637040,5280,5280,5280,5280,0
20241028,184900,23637040,5280,5280,5280,5280,0
20241028,184800,23637040,5280,5280,5280,5280,0
20241028,184700,23637040,5280,5280,5280,5280,0
20241028,184600,23637040,5280,5280,5280,5280,0
20241028,184500,23637040,5280,5280,5280,5280,0
20241028,184400,23637040,5280,5280,5280,5280,0
20241028,184300,23637040,5280,5280,5280,5280,0
20241028,184200,23637040,5280,5280,5280,5280,0
20241028,184100,23637040,5280,5280,5280,5280,0
20241028,184000,23637040,5280,5280,5280,5280,0
20241028,183900,23637040,5280,5280,5280,5280,0
20241028,183800,23637040,5280,5280,5280,5280,0
20241028,183700,23637040,5280,5280,5280,5280,0
20241028,183600,23637040,5280,5280,5280,5280,0
20241028,183500,23637040,5280,5280,5280,5280,0
20241028,183400,23637040,5280,5280,5280,5280,0
20241028,183300,23637040,5280,5280,5280,5280,0
20241028,183200,23637040,5280,5280,5280,5280,0
20241028,183100,23637040,5280,5280,5280,5280,0
20241028,183000,23637040,5280,5280,5280,5280,0
20241028,182900,23637040,5280,5280,5280,5280,0
20241028,182800,23637040,5280,5280,5280,5280,0
20241028,182700,23637040,5280,5280,5280,5280,0
20241028,182600,23637040,5280,5280,5280,5280,0
20241028,182500,23637040,5280,5280,5280,5280,357
20241028,182400,23637040,5280,5280,5280,5280,0
20241028,182300,23637040,5280,5280,5280,5280,0
20241028,182200,23637040,5280,5280,5280,5280,0
20241028,182100,23637040,5280,5280,5280,5280,0
20241028,182000,23637040,5280,5280,5280,5280,0
20241028,181900,23637040,5280,5280,5280,5280,0
20241028,181800,23637040,5280,5280,5280,5280,0
20241028,181700,23637040,5280,5280,5280,5280,0
20241028,181600,23637040,5280,5280,5280,5280,0
20241028,181500,23637040,5280,5280,5280,5280,0
20241028,181400,23637040,5280,5280,5280,5280,0
20241028,181300,23637040,5280,5280,5280,5280,0
20241028,181200,23637040,5280,5280,5280,5280,0
20241028,181100,23637040,5280,5280,5280,5280,0
20241028,181000,23637040,5280,5280,5280,5280,0
20241028,180900,23637040,5280,5280,5280,5280,0
20241028,180800,23637040,5280,5280,5280,5280,0
20241028,180700,23637040,5280,5280,5280,5280,0
20241028,180600,23637040,5280,5280,5280,5280,0
20241028,180500,23637040,5280,5280,5280,5280,0
20241028,180400,23637040,5280,5280,5280,5280,0
20241028,180300,23637040,5280,5280,5280,5280,0
20241028,180200,23637040,5280,5280,5280,5280,0
20241028,180100,23637040,5280,5280,5280,5280,0
20241028,180000,23637040,5280,5280,5280,5280,0
20241028,175900,23637040,5280,5280,5280,5280,0
20241028,175800,23637040,5280,5280,5280,5280,0
20241028,175700,23637040,5280,5280,5280,5280,0
20241028,175600,23637040,5280,5280,5280,5280,0
20241028,175500,23637040,5280,5280,5280,5280,357
20241028,175400,23637040,5280,5280,5280,5280,0
20241028,175300,23637040,5280,5280,5280,5280,0
20241028,175200,23637040,5280,5280,5280,5280,0
20241028,175100,23637040,5280,5280,5280,5280,0
20241028,175000,23637040,5280,5280,5280,5280,0
20241028,174900,23637040,5280,5280,5280,5280,0
20241028,174800,23637040,5280,5280,5280,5280,0
20241028,174700,23637040,5280,5280,5280,5280,0
20241028,174600,23637040,5280,5280,5280,5280,0
20241028,174500,23637040,5280,5280,5280,5280,0
20241028,174400,23637040,5280,5280,5280,5280,0
20241028,174300,23637040,5280,5280,5280,5280,0
20241028,174200,23637040,5280,5280,5280,5280,0
20241028,174100,23637040,5280,5280,5280,5280,0
20241028,174000,23637040,5280,5280,5280,5280,0
20241028,173900,23637040,5280,5280,5280,5280,0
20241028,173800,23637040,5280,5280,5280,5280,0
20241028,173700,23637040,5280,5280,5280,5280,0
20241028,173600,23637040,5280,5280,5280,5280,0
20241028,173500,23637040,5280,5280,5280,5280,0
20241028,173400,23637040,5280,5280,5280,5280,0
20241028,173300,23637040,5280,5280,5280,5280,0
20241028,173200,23637040,5280,5280,5280,5280,0
20241028,173100,23637040,5280,5280,5280,5280,0
20241028,173000,23637040,5280,5280,5280,5280,0
20241028,172900,23637040,5280,5280,5280,5280,0
20241028,172800,23637040,5280,5280,5280,5280,0
20241028,172700,23637040,5280,5280,5280,5280,0
20241028,172600,23637040,5280,5280,5280,5280,0
20241028,172500,23637040,5280,5280,5280,5280,357
20241028,172400,23637040,5280,5280,5280,5280,0
20241028,172300,23637040,5280,5280,5280,5280,0
20241028,172200,23637040,5280,5280,5280,5280,0
20241028,172100,23637040,5280,5280,5280,5280,0
20241028,172000,23637040,5280,5280,5280,5280,0
20241028,171900,23637040,5280,5280,5280,5280,0
20241028,171800,23637040,5280,5280,5280,5280,0
20241028,171700,23637040,5280,5280,5280,5280,0
20241028,171600,23637040,5280,5280,5280,5280,0
20241028,171500,23637040,5280,5280,5280,5280,0
20241028,171400,23637040,5280,5280,5280,5280,0
20241028,171300,23637040,5280,5280,5280,5280,0
20241028,171200,23637040,5280,5280,5280,5280,0
20241028,171100,23637040,5280,5280,5280,5280,0
20241028,171000,23637040,5280,5280,5280,5280,0
20241028,170900,23637040,5280,5280,5280,5280,0
20241028,170800,23637040,5280,5280,5280,5280,0
20241028,170700,23637040,5280,5280,5280,5280,0
20241028,170600,23637040,5280,5280,5280,5280,0
20241028,170500,23637040,5280,5280,5280,5280,0
20241028,170400,23637040,5280,5280,5280,5280,0
20241028,170300,23637040,5280,5280,5280,5280,0
20241028,170200,23637040,5280,5280,5280,5280,0
20241028,170100,23637040,5280,5280,5280,5280,0
20241028,170000,23637040,5280,5280,5280,5280,0
20241028,165900,23637040,5280,5280,5280,5280,0
20241028,165800,23637040,5280,5280,5280,5280,0
20241028,165700,23637040,5280,5280,5280,5280,0
20241028,165600,23637040,5280,5280,5280,5280,0
20241028,165500,23637040,5280,5280,5280,5280,357
20241028,165400,23637040,5280,5280,5280,5280,0
20241028,165300,23637040,5280,5280,5280,5280,0
20241028,165200,23637040,5280,5280,5280,5280,0
20241028,165100,23637040,5280,5280,5280,5280,0
20241028,165000,23637040,5280,5280,5280,5280,0
20241028,164900,23637040,5280,5280,5280,5280,0
20241028,164800,23637040,5280,5280,5280,5280,0
20241028,164700,23637040,5280,5280,5280,5280,0
20241028,164600,23637040,5280,5280,5280,5280,0
20241028,164500,23637040,5280,5280,5280,5280,0
20241028,164400,23637040,5280,5280,5280,5280,0
20241028,164300,23637040,5280,5280,5280,5280,0
20241028,164200,23637040,5280,5280,5280,5280,0
20241028,164100,23637040,5280,5280,5280,5280,0
20241028,164000,23637040,5280,5280,5280,5280,0
20241028,163900,23637040,5280,5280,5280,5280,0
20241028,163800,23637040,5280,5280,5280,5280,0
20241028,163700,23637040,5280,5280,5280,5280,0
20241028,163600,23637040,5280,5280,5280,5280,0
20241028,163500,23637040,5280,5280,5280,5280,0
20241028,163400,23637040,5280,5280,5280,5280,0
20241028,163300,23637040,5280,5280,5280,5280,0
20241028,163200,23637040,5280,5280,5280,5280,0
20241028,163100,23637040,5280,5280,5280,5280,0
20241028,163000,23637040,5280,5280,5280,5280,0
20241028,162900,23637040,5280,5280,5280,5280,0
20241028,162800,23637040,5280,5280,5280,5280,0
20241028,162700,23637040,5280,5280,5280,5280,0
20241028,162600,23637040,5280,5280,5280,5280,0
20241028,162500,23637040,5280,5280,5280,5280,357
20241028,162400,23637040,5280,5280,5280,5280,0
20241028,162300,23637040,5280,5280,5280,5280,0
20241028,162200,23637040,5280,5280,5280,5280,0
20241028,162100,23637040,5280,5280,5280,5280,0
20241028,162000,23637040,5280,5280,5280,5280,0
20241028,161900,23637040,5280,5280,5280,5280,0
20241028,161800,23637040,5280,5280,5280,5280,0
20241028,161700,23637040,5280,5280,5280,5280,0
20241028,161600,23637040,5280,5280,5280,5280,0
20241028,161500,23637040,5280,5280,5280,5280,0
20241028,161400,23637040,5280,5280,5280,5280,0
20241028,161300,23637040,5280,5280,5280,5280,0
20241028,161200,23637040,5280,5280,5280,5280,0
20241028,161100,23637040,5280,5280,5280,5280,0
20241028,161000,23637040,5280,5280,5280,5280,0
20241028,160900,23637040,5280,5280,5280,5280,0
20241028,160800,23637040,5280,5280,5280,5280,0
20241028,160700,23637040,5280,5280,5280,5280,0
20241028,160600,23637040,5280,5280,5280,5280,0
20241028,160500,23637040,5280,5280,5280,5280,0
20241028,160400,23637040,5280,5280,5280,5280,0
20241028,160300,23637040,5280,5280,5280,5280,0
20241028,160200,23637040,5280,5280,5280,5280,0
20241028,160100,23637040,5280,5280,5280,5280,0
20241028,160000,23637040,5280,5280,5280,5280,0
20241028,155900,23637040,5280,5280,5280,5280,0
20241028,155800,23637040,5280,5280,5280,5280,0
20241028,155700,23637040,5280,5280,5280,5280,0
20241028,155600,23637040,5280,5280,5280,5280,0
20241028,155500,23637040,5280,5280,5280,5280,357
20241028,155400,23637040,5280,5280,5280,5280,0
20241028,155300,23637040,5280,5280,5280,5280,0
20241028,155200,23637040,5280,5280,5280,5280,0
20241028,155100,23637040,5280,5280,5280,5280,0
20241028,155000,23637040,5280,5280,5280,5280,0
20241028,154900,23637040,5280,5280,5280,5280,0
20241028,154800,23637040,5280,5280,5280,5280,0
20241028,154700,23637040,5280,5280,5280,5280,0
20241028,154600,23637040,5280,5280,5280,5280,0
20241028,154500,23637040,5280,5280,5280,5280,0
20241028,154400,23637040,5280,5280,5280,5280,0
20241028,154300,23637040,5280,5280,5280,5280,0
20241028,154200,23637040,5280,5280,5280,5280,0
20241028,154100,23637040,5280,5280,5280,5280,0
20241028,154000,23637040,5280,5280,5280,5280,0
20241028,153900,23637040,5280,5280,5280,5280,0
20241028,153800,23637040,5280,5280,5280,5280,0
20241028,153700,23637040,5280,5280,5280,5280,0
20241028,153600,23637040,5280,5280,5280,5280,0
20241028,153500,23637040,5280,5280,5280,5280,0
20241028,153400,23637040,5280,5280,5280,5280,0
20241028,153300,23637040,5280,5280,5280,5280,0
20241028,153200,23637040,5280,5280,5280,5280,0
20241028,153100,23637040,5280,5280,5280,5280,0
20241028,153000,23637040,5280,5280,5280,5280,357
20241028,152900,21752080,5300,5300,5300,5300,0
20241028,152800,21752080,5300,5300,5300,5300,0
20241028,152700,21752080,5300,5300,5300,5300,0
20241028,152600,21752080,5300,5300,5300,5300,0
20241028,152500,21752080,5300,5300,5300,5300,0
20241028,152400,21752080,5300,5300,5300,5300,0
20241028,152300,21752080,5300,5300,5300,5300,0
20241028,152200,21752080,5300,5300,5300,5300,0
20241028,152100,21752080,5300,5300,5300,5300,0
20241028,152000,21752080,5300,5300,5300,5300,0
20241028,151900,21752080,5300,5300,5300,5300,1
20241028,151800,21746780,5280,5280,5280,5280,0
20241028,151700,21746780,5280,5280,5280,5280,0
20241028,151600,21746780,5280,5290,5290,5280,15
20241028,151500,21667520,5300,5300,5300,5300,0
20241028,151400,21667520,5300,5300,5300,5300,0
20241028,151300,21667520,5300,5300,5300,5300,0
20241028,151200,21667520,5300,5300,5300,5300,0
20241028,151100,21667520,5300,5300,5300,5300,0
20241028,151000,21667520,5300,5300,5300,5300,0
20241028,150900,21667520,5300,5300,5300,5300,0
20241028,150800,21667520,5300,5300,5300,5300,0
20241028,150700,21667520,5300,5300,5300,5300,0
20241028,150600,21667520,5300,5300,5300,5300,0
20241028,150500,21667520,5300,5300,5300,5300,0
20241028,150400,21667520,5300,5300,5300,5300,0
20241028,150300,21667520,5300,5300,5300,5300,0
20241028,150200,21667520,5300,5300,5300,5300,0
20241028,150100,21667520,5300,5300,5300,5300,0
20241028,150000,21667520,5300,5300,5300,5300,1
20241028,145900,21662220,5290,5290,5290,5290,0
20241028,145800,21662220,5290,5290,5290,5290,0
20241028,145700,21662220,5290,5290,5290,5290,0
20241028,145600,21662220,5290,5290,5290,5290,0
20241028,145500,21662220,5290,5290,5290,5290,0
20241028,145400,21662220,5290,5290,5290,5290,0
20241028,145300,21662220,5290,5290,5290,5290,102
20241028,145200,21122640,5300,5300,5300,5300,0
20241028,145100,21122640,5300,5300,5300,5300,4
20241028,145000,21101440,5290,5290,5290,5290,0
20241028,144900,21101440,5290,5290,5290,5290,0
20241028,144800,21101440,5290,5290,5290,5290,50
20241028,144700,20836940,5320,5320,5320,5320,0
20241028,144600,20836940,5320,5320,5320,5320,0
20241028,144500,20836940,5320,5320,5320,5320,0
20241028,144400,20836940,5320,5320,5320,5320,0
20241028,144300,20836940,5320,5320,5320,5320,0
20241028,144200,20836940,5320,5320,5320,5320,0
20241028,144100,20836940,5320,5320,5320,5320,0
20241028,144000,20836940,5320,5320,5320,5320,0
20241028,143900,20836940,5320,5320,5320,5320,0
20241028,143800,20836940,5320,5320,5320,5320,0
20241028,143700,20836940,5320,5320,5320,5320,0
20241028,143600,20836940,5320,5320,5320,5320,0
20241028,143500,20836940,5320,5320,5320,5320,0
20241028,143400,20836940,5320,5320,5320,5320,0
20241028,143300,20836940,5320,5320,5320,5320,0
20241028,143200,20836940,5320,5320,5320,5320,0
20241028,143100,20836940,5320,5320,5320,5320,0
20241028,143000,20836940,5320,5320,5320,5320,0
20241028,142900,20836940,5320,5320,5320,5320,0
20241028,142800,20836940,5320,5320,5320,5320,0
20241028,142700,20836940,5320,5320,5320,5320,0
20241028,142600,20836940,5320,5320,5320,5320,0
20241028,142500,20836940,5320,5320,5320,5320,0
20241028,142400,20836940,5320,5320,5320,5320,0
20241028,142300,20836940,5320,5320,5320,5320,0
20241028,142200,20836940,5320,5320,5320,5320,0
20241028,142100,20836940,5320,5320,5320,5320,0
20241028,142000,20836940,5320,5320,5320,5320,0
20241028,141900,20836940,5320,5320,5320,5320,0
20241028,141800,20836940,5320,5320,5320,5320,0
20241028,141700,20836940,5320,5320,5320,5320,10
20241028,141600,20783740,5290,5290,5290,5290,0
20241028,141500,20783740,5290,5290,5290,5290,0
20241028,141400,20783740,5290,5290,5290,5290,0
20241028,141300,20783740,5290,5290,5290,5290,0
20241028,141200,20783740,5290,5290,5290,5290,75
20241028,141100,20386990,5290,5290,5290,5290,0
20241028,141000,20386990,5290,5290,5290,5290,0
20241028,140900,20386990,5290,5290,5290,5290,0
20241028,140800,20386990,5290,5290,5290,5290,0
20241028,140700,20386990,5290,5290,5290,5290,0
20241028,140600,20386990,5290,5290,5290,5290,0
20241028,140500,20386990,5290,5290,5290,5290,0
20241028,140400,20386990,5290,5290,5290,5290,0
20241028,140300,20386990,5290,5290,5290,5290,0
20241028,140200,20386990,5290,5290,5290,5290,0
20241028,140100,20386990,5290,5290,5290,5290,0
20241028,140000,20386990,5290,5300,5300,5290,525
20241028,135900,17606260,5310,5310,5310,5310,0
20241028,135800,17606260,5310,5310,5310,5310,0
20241028,135700,17606260,5310,5310,5310,5310,0
20241028,135600,17606260,5310,5310,5310,5310,0
20241028,135500,17606260,5310,5310,5310,5310,0
20241028,135400,17606260,5310,5310,5310,5310,0
20241028,135300,17606260,5310,5310,5310,5310,0
20241028,135200,17606260,5310,5310,5310,5310,0
20241028,135100,17606260,5310,5310,5310,5310,0
20241028,135000,17606260,5310,5310,5310,5310,0
20241028,134900,17606260,5310,5310,5310,5310,0
20241028,134800,17606260,5310,5310,5310,5310,0
20241028,134700,17606260,5310,5310,5310,5310,0
20241028,134600,17606260,5310,5310,5310,5310,0
20241028,134500,17606260,5310,5310,5310,5310,0
20241028,134400,17606260,5310,5310,5310,5310,0
20241028,134300,17606260,5310,5310,5310,5310,0
20241028,134200,17606260,5310,5310,5310,5310,0
20241028,134100,17606260,5310,5310,5310,5310,0
20241028,134000,17606260,5310,5310,5310,5310,0
20241028,133900,17606260,5310,5310,5310,5310,0
20241028,133800,17606260,5310,5310,5310,5310,0
20241028,133700,17606260,5310,5310,5310,5310,0
20241028,133600,17606260,5310,5310,5310,5310,0
20241028,133500,17606260,5310,5310,5310,5310,0
20241028,133400,17606260,5310,5310,5310,5310,0
20241028,133300,17606260,5310,5310,5310,5310,0
20241028,133200,17606260,5310,5310,5310,5310,0
20241028,133100,17606260,5310,5310,5310,5310,0
20241028,133000,17606260,5310,5310,5310,5310,0
20241028,132900,17606260,5310,5310,5310,5310,0
20241028,132800,17606260,5310,5310,5310,5310,0
20241028,132700,17606260,5310,5310,5310,5310,0
20241028,132600,17606260,5310,5310,5310,5310,0
20241028,132500,17606260,5310,5310,5310,5310,0
20241028,132400,17606260,5310,5310,5310,5310,0
20241028,132300,17606260,5310,5310,5310,5310,0
20241028,132200,17606260,5310,5310,5310,5310,0
20241028,132100,17606260,5310,5310,5310,5310,0
20241028,132000,17606260,5310,5310,5310,5310,0
20241028,131900,17606260,5310,5310,5310,5310,0
20241028,131800,17606260,5310,5310,5310,5310,0
20241028,131700,17606260,5310,5310,5310,5310,0
20241028,131600,17606260,5310,5310,5310,5310,0
20241028,131500,17606260,5310,5310,5310,5310,0
20241028,131400,17606260,5310,5310,5310,5310,0
20241028,131300,17606260,5310,5310,5310,5310,0
20241028,131200,17606260,5310,5310,5310,5310,0
20241028,131100,17606260,5310,5310,5310,5310,0
20241028,131000,17606260,5310,5310,5310,5310,0
20241028,130900,17606260,5310,5310,5310,5310,190
20241028,130800,16597360,5310,5310,5310,5310,0
20241028,130700,16597360,5310,5310,5310,5310,0
20241028,130600,16597360,5310,5310,5310,5310,0
20241028,130500,16597360,5310,5310,5310,5310,0
20241028,130400,16597360,5310,5310,5310,5310,0
20241028,130300,16597360,5310,5310,5310,5310,0
20241028,130200,16597360,5310,5310,5310,5310,0
20241028,130100,16597360,5310,5310,5310,5310,0
20241028,130000,16597360,5310,5310,5310,5310,3
20241028,125900,16581430,5310,5310,5310,5310,0
20241028,125800,16581430,5310,5310,5310,5310,0
20241028,125700,16581430,5310,5310,5310,5310,0
20241028,125600,16581430,5310,5310,5310,5310,0
20241028,125500,16581430,5310,5310,5310,5310,0
20241028,125400,16581430,5310,5310,5310,5310,0
20241028,125300,16581430,5310,5310,5310,5310,0
20241028,125200,16581430,5310,5310,5310,5310,0
20241028,125100,16581430,5310,5310,5310,5310,0
20241028,125000,16581430,5310,5310,5310,5310,0
20241028,124900,16581430,5310,5310,5310,5310,0
20241028,124800,16581430,5310,5310,5310,5310,0
20241028,124700,16581430,5310,5310,5310,5310,1
20241028,124600,16576120,5310,5310,5310,5310,0
20241028,124500,16576120,5310,5310,5310,5310,0
20241028,124400,16576120,5310,5310,5310,5310,0
20241028,124300,16576120,5310,5310,5310,5310,0
20241028,124200,16576120,5310,5310,5310,5310,0
20241028,124100,16576120,5310,5310,5310,5310,0
20241028,124000,16576120,5310,5310,5310,5310,0
20241028,123900,16576120,5310,5310,5310,5310,1
20241028,123800,16570810,5310,5310,5310,5310,9
20241028,123700,16523020,5300,5300,5300,5300,0
20241028,123600,16523020,5300,5300,5300,5300,0
20241028,123500,16523020,5300,5300,5300,5300,0
20241028,123400,16523020,5300,5300,5300,5300,6
20241028,123300,16491220,5280,5280,5280,5280,32
20241028,123200,16322260,5280,5280,5280,5280,0
20241028,123100,16322260,5280,5280,5280,5280,0
20241028,123000,16322260,5280,5280,5280,5280,0
20241028,122900,16322260,5280,5280,5280,5280,0
20241028,122800,16322260,5280,5280,5280,5280,0
20241028,122700,16322260,5280,5280,5280,5280,0
20241028,122600,16322260,5280,5280,5280,5280,0
20241028,122500,16322260,5280,5280,5280,5280,0
20241028,122400,16322260,5280,5280,5280,5280,0
20241028,122300,16322260,5280,5280,5280,5280,0
20241028,122200,16322260,5280,5280,5280,5280,0
20241028,122100,16322260,5280,5280,5280,5280,2
20241028,122000,16311700,5270,5270,5270,5270,0
20241028,121900,16311700,5270,5270,5270,5270,0
20241028,121800,16311700,5270,5270,5270,5270,0
20241028,121700,16311700,5270,5270,5270,5270,0
20241028,121600,16311700,5270,5270,5270,5270,0
20241028,121500,16311700,5270,5270,5270,5270,0
20241028,121400,16311700,5270,5270,5270,5270,9
20241028,121300,16264270,5280,5280,5280,5280,0
20241028,121200,16264270,5280,5280,5280,5280,0
20241028,121100,16264270,5280,5280,5280,5280,0
20241028,121000,16264270,5280,5280,5280,5280,0
20241028,120900,16264270,5280,5280,5280,5280,0
20241028,120800,16264270,5280,5280,5280,5280,0
20241028,120700,16264270,5280,5280,5280,5280,0
20241028,120600,16264270,5280,5280,5280,5280,0
20241028,120500,16264270,5280,5280,5280,5280,0
20241028,120400,16264270,5280,5280,5280,5280,0
20241028,120300,16264270,5280,5280,5280,5280,0
20241028,120200,16264270,5280,5280,5280,5280,0
20241028,120100,16264270,5280,5280,5280,5280,0
20241028,120000,16264270,5280,5280,5280,5280,0
20241028,115900,16264270,5280,5280,5280,5280,0
20241028,115800,16264270,5280,5280,5280,5280,0
20241028,115700,16264270,5280,5280,5280,5280,0
20241028,115600,16264270,5280,5280,5280,5280,0
20241028,115500,16264270,5280,5280,5280,5280,0
20241028,115400,16264270,5280,5280,5280,5280,0
20241028,115300,16264270,5280,5280,5280,5280,0
20241028,115200,16264270,5280,5280,5280,5280,0
20241028,115100,16264270,5280,5280,5280,5280,0
20241028,115000,16264270,5280,5280,5280,5280,16
20241028,114900,16179790,5270,5270,5270,5270,0
20241028,114800,16179790,5270,5270,5270,5270,0
20241028,114700,16179790,5270,5270,5270,5270,0
20241028,114600,16179790,5270,5270,5270,5270,0
20241028,114500,16179790,5270,5270,5270,5270,0
20241028,114400,16179790,5270,5270,5270,5270,0
20241028,114300,16179790,5270,5270,5270,5270,0
20241028,114200,16179790,5270,5270,5270,5270,0
20241028,114100,16179790,5270,5270,5270,5270,0
20241028,114000,16179790,5270,5270,5270,5270,0
20241028,113900,16179790,5270,5270,5270,5270,0
20241028,113800,16179790,5270,5270,5270,5270,0
20241028,113700,16179790,5270,5270,5270,5270,0
20241028,113600,16179790,5270,5270,5270,5270,15
20241028,113500,16100740,5270,5270,5270,5270,0
20241028,113400,16100740,5270,5270,5270,5270,0
20241028,113300,16100740,5270,5270,5270,5270,0
20241028,113200,16100740,5270,5270,5270,5270,0
20241028,113100,16100740,5270,5270,5270,5270,0
20241028,113000,16100740,5270,5270,5270,5270,77
20241028,112900,15694950,5310,5310,5310,5310,0
20241028,112800,15694950,5310,5310,5310,5310,0
20241028,112700,15694950,5310,5310,5310,5310,0
20241028,112600,15694950,5310,5310,5310,5310,0
20241028,112500,15694950,5310,5310,5310,5310,0
20241028,112400,15694950,5310,5310,5310,5310,0
20241028,112300,15694950,5310,5310,5310,5310,0
20241028,112200,15694950,5310,5310,5310,5310,0
20241028,112100,15694950,5310,5280,5310,5280,101
20241028,112000,15161640,5280,5280,5280,5280,0
20241028,111900,15161640,5280,5280,5280,5280,0
20241028,111800,15161640,5280,5280,5280,5280,100
20241028,111700,14633640,5280,5280,5280,5280,1
20241028,111600,14628360,5310,5310,5310,5310,0
20241028,111500,14628360,5310,5310,5310,5310,0
20241028,111400,14628360,5310,5310,5310,5310,0
20241028,111300,14628360,5310,5310,5310,5310,0
20241028,111200,14628360,5310,5310,5310,5310,0
20241028,111100,14628360,5310,5310,5310,5310,0
20241028,111000,14628360,5310,5310,5310,5310,0
20241028,110900,14628360,5310,5280,5310,5280,2
20241028,110800,14617770,5310,5310,5310,5310,0
20241028,110700,14617770,5310,5310,5310,5310,0
20241028,110600,14617770,5310,5310,5310,5310,0
20241028,110500,14617770,5310,5310,5310,5310,0
20241028,110400,14617770,5310,5310,5310,5310,5
20241028,110300,14591220,5290,5290,5290,5290,0
20241028,110200,14591220,5290,5290,5290,5290,0
20241028,110100,14591220,5290,5290,5290,5290,0
20241028,110000,14591220,5290,5290,5290,5290,14
20241028,105900,14517160,5290,5290,5290,5290,0
20241028,105800,14517160,5290,5290,5290,5290,0
20241028,105700,14517160,5290,5290,5290,5290,0
20241028,105600,14517160,5290,5290,5290,5290,0
20241028,105500,14517160,5290,5290,5290,5290,0
20241028,105400,14517160,5290,5290,5290,5290,0
20241028,105300,14517160,5290,5290,5290,5290,0
20241028,105200,14517160,5290,5290,5290,5290,0
20241028,105100,14517160,5290,5290,5290,5290,0
20241028,105000,14517160,5290,5290,5290,5290,0
20241028,104900,14517160,5290,5290,5290,5290,0
20241028,104800,14517160,5290,5290,5290,5290,0
20241028,104700,14517160,5290,5290,5290,5290,0
20241028,104600,14517160,5290,5290,5290,5290,0
20241028,104500,14517160,5290,5290,5290,5290,0
20241028,104400,14517160,5290,5290,5290,5290,0
20241028,104300,14517160,5290,5290,5290,5290,0
20241028,104200,14517160,5290,5290,5290,5290,236
20241028,104100,13268720,5310,5310,5310,5310,0
20241028,104000,13268720,5310,5310,5310,5310,0
20241028,103900,13268720,5310,5310,5310,5310,0
20241028,103800,13268720,5310,5310,5310,5310,0
20241028,103700,13268720,5310,5310,5310,5310,0
20241028,103600,13268720,5310,5310,5310,5310,0
20241028,103500,13268720,5310,5310,5310,5310,0
20241028,103400,13268720,5310,5310,5310,5310,0
20241028,103300,13268720,5310,5310,5310,5310,1
20241028,103200,13263410,5280,5280,5280,5280,0
20241028,103100,13263410,5280,5290,5290,5280,550
20241028,103000,10359390,5290,5290,5290,5290,0
20241028,102900,10359390,5290,5290,5290,5290,0
20241028,102800,10359390,5290,5290,5290,5290,0
20241028,102700,10359390,5290,5300,5300,5290,523
20241028,102600,7592710,5290,5290,5290,5290,0
20241028,102500,7592710,5290,5290,5290,5290,0
20241028,102400,7592710,5290,5290,5290,5290,0
20241028,102300,7592710,5290,5290,5290,5290,0
20241028,102200,7592710,5290,5290,5290,5290,0
20241028,102100,7592710,5290,5290,5290,5290,0
20241028,102000,7592710,5290,5290,5290,5290,0
20241028,101900,7592710,5290,5290,5290,5290,0
20241028,101800,7592710,5290,5290,5290,5290,0
20241028,101700,7592710,5290,5290,5290,5290,0
20241028,101600,7592710,5290,5290,5290,5290,0
20241028,101500,7592710,5290,5290,5290,5290,0
20241028,101400,7592710,5290,5290,5290,5290,0
20241028,101300,7592710,5290,5290,5290,5290,0
20241028,101200,7592710,5290,5290,5290,5290,0
20241028,101100,7592710,5290,5330,5330,5290,101
20241028,101000,7054420,5330,5330,5330,5330,0
20241028,100900,7054420,5330,5330,5330,5330,2
20241028,100800,7043760,5290,5290,5290,5290,0
20241028,100700,7043760,5290,5290,5290,5290,0
20241028,100600,7043760,5290,5290,5290,5290,0
20241028,100500,7043760,5290,5290,5290,5290,0
20241028,100400,7043760,5290,5290,5290,5290,0
20241028,100300,7043760,5290,5290,5290,5290,0
20241028,100200,7043760,5290,5290,5290,5290,0
20241028,100100,7043760,5290,5290,5290,5290,0
20241028,100000,7043760,5290,5290,5290,5290,0
20241028,095900,7043760,5290,5290,5290,5290,0
20241028,095800,7043760,5290,5290,5290,5290,0
20241028,095700,7043760,5290,5290,5290,5290,0
20241028,095600,7043760,5290,5290,5290,5290,506
20241028,095500,4367020,5290,5290,5290,5290,0
20241028,095400,4367020,5290,5290,5290,5290,0
20241028,095300,4367020,5290,5290,5290,5290,1
20241028,095200,4361730,5340,5340,5340,5340,0
20241028,095100,4361730,5340,5340,5340,5340,0
20241028,095000,4361730,5340,5340,5340,5340,0
20241028,094900,4361730,5340,5340,5340,5340,0
20241028,094800,4361730,5340,5340,5340,5340,0
20241028,094700,4361730,5340,5320,5340,5320,11
20241028,094600,4303110,5320,5320,5320,5320,0
20241028,094500,4303110,5320,5320,5320,5320,0
20241028,094400,4303110,5320,5320,5320,5320,3
20241028,094300,4287150,5330,5330,5330,5330,0
20241028,094200,4287150,5330,5330,5330,5330,0
20241028,094100,4287150,5330,5330,5330,5330,0
20241028,094000,4287150,5330,5330,5330,5330,0
20241028,093900,4287150,5330,5330,5330,5330,0
20241028,093800,4287150,5330,5330,5330,5330,0
20241028,093700,4287150,5330,5310,5330,5310,18
20241028,093600,4191420,5290,5290,5290,5290,19
20241028,093500,4090910,5290,5290,5290,5290,81
20241028,093400,3662420,5290,5290,5290,5290,0
20241028,093300,3662420,5290,5290,5290,5290,25
20241028,093200,3530170,5290,5300,5300,5290,425
20241028,093100,1281640,5310,5310,5310,5310,2
20241028,093000,1271020,5330,5330,5330,5330,1
20241028,092900,1265690,5320,5320,5320,5320,0
20241028,092800,1265690,5320,5320,5320,5320,0
20241028,092700,1265690,5320,5320,5320,5320,0
20241028,092600,1265690,5320,5320,5320,5320,0
20241028,092500,1265690,5320,5320,5320,5320,0
20241028,092400,1265690,5320,5320,5320,5320,0
20241028,092300,1265690,5320,5320,5320,5320,0
20241028,092200,1265690,5320,5320,5320,5320,10
20241028,092100,1212490,5330,5330,5330,5330,0
20241028,092000,1212490,5330,5330,5330,5330,0
20241028,091900,1212490,5330,5330,5330,5330,0
20241028,091800,1212490,5330,5330,5330,5330,0
20241028,091700,1212490,5330,5330,5330,5330,0
20241028,091600,1212490,5330,5330,5330,5330,20
20241028,091500,1105890,5360,5360,5360,5360,0
20241028,091400,1105890,5360,5360,5360,5360,0
20241028,091300,1105890,5360,5350,5360,5350,100
20241028,091200,570370,5330,5330,5330,5330,0
20241028,091100,570370,5330,5330,5330,5330,0
20241028,091000,570370,5330,5330,5330,5330,0
20241028,090900,570370,5330,5340,5340,5330,104
20241028,090800,16040,5350,5350,5350,5350,0
20241028,090700,16040,5350,5350,5350,5350,0
20241028,090600,16040,5350,5350,5350,5350,0
20241028,090500,16040,5350,5350,5350,5350,2
20241028,090400,5340,5340,5340,5340,5340,0
20241028,090300,5340,5340,5340,5340,5340,0
20241028,090200,5340,5340,5340,5340,5340,0
20241028,090100,5340,5340,5340,5340,5340,0
20241028,090000,5340,5340,5340,5340,5340,1