KissMeData/080010/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,195400,39577100,5300,5300,5300,5300,264
20241029,195300,39577100,5300,5300,5300,5300,0
20241029,195200,39577100,5300,5300,5300,5300,0
20241029,195100,39577100,5300,5300,5300,5300,0
20241029,195000,39577100,5300,5300,5300,5300,0
20241029,194900,39577100,5300,5300,5300,5300,0
20241029,194800,39577100,5300,5300,5300,5300,0
20241029,194700,39577100,5300,5300,5300,5300,0
20241029,194600,39577100,5300,5300,5300,5300,0
20241029,194500,39577100,5300,5300,5300,5300,0
20241029,194400,39577100,5300,5300,5300,5300,0
20241029,194300,39577100,5300,5300,5300,5300,0
20241029,194200,39577100,5300,5300,5300,5300,0
20241029,194100,39577100,5300,5300,5300,5300,0
20241029,194000,39577100,5300,5300,5300,5300,0
20241029,193900,39577100,5300,5300,5300,5300,0
20241029,193800,39577100,5300,5300,5300,5300,0
20241029,193700,39577100,5300,5300,5300,5300,0
20241029,193600,39577100,5300,5300,5300,5300,0
20241029,193500,39577100,5300,5300,5300,5300,0
20241029,193400,39577100,5300,5300,5300,5300,0
20241029,193300,39577100,5300,5300,5300,5300,0
20241029,193200,39577100,5300,5300,5300,5300,0
20241029,193100,39577100,5300,5300,5300,5300,0
20241029,193000,39577100,5300,5300,5300,5300,0
20241029,192900,39577100,5300,5300,5300,5300,0
20241029,192800,39577100,5300,5300,5300,5300,0
20241029,192700,39577100,5300,5300,5300,5300,0
20241029,192600,39577100,5300,5300,5300,5300,0
20241029,192500,39577100,5300,5300,5300,5300,0
20241029,192400,39577100,5300,5300,5300,5300,264
20241029,192300,39577100,5300,5300,5300,5300,0
20241029,192200,39577100,5300,5300,5300,5300,0
20241029,192100,39577100,5300,5300,5300,5300,0
20241029,192000,39577100,5300,5300,5300,5300,0
20241029,191900,39577100,5300,5300,5300,5300,0
20241029,191800,39577100,5300,5300,5300,5300,0
20241029,191700,39577100,5300,5300,5300,5300,0
20241029,191600,39577100,5300,5300,5300,5300,0
20241029,191500,39577100,5300,5300,5300,5300,0
20241029,191400,39577100,5300,5300,5300,5300,0
20241029,191300,39577100,5300,5300,5300,5300,0
20241029,191200,39577100,5300,5300,5300,5300,0
20241029,191100,39577100,5300,5300,5300,5300,0
20241029,191000,39577100,5300,5300,5300,5300,0
20241029,190900,39577100,5300,5300,5300,5300,0
20241029,190800,39577100,5300,5300,5300,5300,0
20241029,190700,39577100,5300,5300,5300,5300,0
20241029,190600,39577100,5300,5300,5300,5300,0
20241029,190500,39577100,5300,5300,5300,5300,0
20241029,190400,39577100,5300,5300,5300,5300,0
20241029,190300,39577100,5300,5300,5300,5300,0
20241029,190200,39577100,5300,5300,5300,5300,0
20241029,190100,39577100,5300,5300,5300,5300,0
20241029,190000,39577100,5300,5300,5300,5300,0
20241029,185900,39577100,5300,5300,5300,5300,0
20241029,185800,39577100,5300,5300,5300,5300,0
20241029,185700,39577100,5300,5300,5300,5300,0
20241029,185600,39577100,5300,5300,5300,5300,0
20241029,185500,39577100,5300,5300,5300,5300,0
20241029,185400,39577100,5300,5300,5300,5300,264
20241029,185300,39577100,5300,5300,5300,5300,0
20241029,185200,39577100,5300,5300,5300,5300,0
20241029,185100,39577100,5300,5300,5300,5300,0
20241029,185000,39577100,5300,5300,5300,5300,0
20241029,184900,39577100,5300,5300,5300,5300,0
20241029,184800,39577100,5300,5300,5300,5300,0
20241029,184700,39577100,5300,5300,5300,5300,0
20241029,184600,39577100,5300,5300,5300,5300,0
20241029,184500,39577100,5300,5300,5300,5300,0
20241029,184400,39577100,5300,5300,5300,5300,0
20241029,184300,39577100,5300,5300,5300,5300,0
20241029,184200,39577100,5300,5300,5300,5300,0
20241029,184100,39577100,5300,5300,5300,5300,0
20241029,184000,39577100,5300,5300,5300,5300,0
20241029,183900,39577100,5300,5300,5300,5300,0
20241029,183800,39577100,5300,5300,5300,5300,0
20241029,183700,39577100,5300,5300,5300,5300,0
20241029,183600,39577100,5300,5300,5300,5300,0
20241029,183500,39577100,5300,5300,5300,5300,0
20241029,183400,39577100,5300,5300,5300,5300,0
20241029,183300,39577100,5300,5300,5300,5300,0
20241029,183200,39577100,5300,5300,5300,5300,0
20241029,183100,39577100,5300,5300,5300,5300,0
20241029,183000,39577100,5300,5300,5300,5300,0
20241029,182900,39577100,5300,5300,5300,5300,0
20241029,182800,39577100,5300,5300,5300,5300,0
20241029,182700,39577100,5300,5300,5300,5300,0
20241029,182600,39577100,5300,5300,5300,5300,0
20241029,182500,39577100,5300,5300,5300,5300,0
20241029,182400,39577100,5300,5300,5300,5300,264
20241029,182300,39577100,5300,5300,5300,5300,0
20241029,182200,39577100,5300,5300,5300,5300,0
20241029,182100,39577100,5300,5300,5300,5300,0
20241029,182000,39577100,5300,5300,5300,5300,0
20241029,181900,39577100,5300,5300,5300,5300,0
20241029,181800,39577100,5300,5300,5300,5300,0
20241029,181700,39577100,5300,5300,5300,5300,0
20241029,181600,39577100,5300,5300,5300,5300,0
20241029,181500,39577100,5300,5300,5300,5300,0
20241029,181400,39577100,5300,5300,5300,5300,0
20241029,181300,39577100,5300,5300,5300,5300,0
20241029,181200,39577100,5300,5300,5300,5300,0
20241029,181100,39577100,5300,5300,5300,5300,0
20241029,181000,39577100,5300,5300,5300,5300,0
20241029,180900,39577100,5300,5300,5300,5300,0
20241029,180800,39577100,5300,5300,5300,5300,0
20241029,180700,39577100,5300,5300,5300,5300,0
20241029,180600,39577100,5300,5300,5300,5300,0
20241029,180500,39577100,5300,5300,5300,5300,0
20241029,180400,39577100,5300,5300,5300,5300,0
20241029,180300,39577100,5300,5300,5300,5300,0
20241029,180200,39577100,5300,5300,5300,5300,0
20241029,180100,39577100,5300,5300,5300,5300,0
20241029,180000,39577100,5300,5300,5300,5300,0
20241029,175900,39577100,5300,5300,5300,5300,0
20241029,175800,39577100,5300,5300,5300,5300,0
20241029,175700,39577100,5300,5300,5300,5300,0
20241029,175600,39577100,5300,5300,5300,5300,0
20241029,175500,39577100,5300,5300,5300,5300,0
20241029,175400,39577100,5300,5300,5300,5300,264
20241029,175300,39577100,5300,5300,5300,5300,0
20241029,175200,39577100,5300,5300,5300,5300,0
20241029,175100,39577100,5300,5300,5300,5300,0
20241029,175000,39577100,5300,5300,5300,5300,0
20241029,174900,39577100,5300,5300,5300,5300,0
20241029,174800,39577100,5300,5300,5300,5300,0
20241029,174700,39577100,5300,5300,5300,5300,0
20241029,174600,39577100,5300,5300,5300,5300,0
20241029,174500,39577100,5300,5300,5300,5300,0
20241029,174400,39577100,5300,5300,5300,5300,0
20241029,174300,39577100,5300,5300,5300,5300,0
20241029,174200,39577100,5300,5300,5300,5300,0
20241029,174100,39577100,5300,5300,5300,5300,0
20241029,174000,39577100,5300,5300,5300,5300,0
20241029,173900,39577100,5300,5300,5300,5300,0
20241029,173800,39577100,5300,5300,5300,5300,0
20241029,173700,39577100,5300,5300,5300,5300,0
20241029,173600,39577100,5300,5300,5300,5300,0
20241029,173500,39577100,5300,5300,5300,5300,0
20241029,173400,39577100,5300,5300,5300,5300,0
20241029,173300,39577100,5300,5300,5300,5300,0
20241029,173200,39577100,5300,5300,5300,5300,0
20241029,173100,39577100,5300,5300,5300,5300,0
20241029,173000,39577100,5300,5300,5300,5300,0
20241029,172900,39577100,5300,5300,5300,5300,0
20241029,172800,39577100,5300,5300,5300,5300,0
20241029,172700,39577100,5300,5300,5300,5300,0
20241029,172600,39577100,5300,5300,5300,5300,0
20241029,172500,39577100,5300,5300,5300,5300,0
20241029,172400,39577100,5300,5300,5300,5300,264
20241029,172300,39577100,5300,5300,5300,5300,0
20241029,172200,39577100,5300,5300,5300,5300,0
20241029,172100,39577100,5300,5300,5300,5300,0
20241029,172000,39577100,5300,5300,5300,5300,0
20241029,171900,39577100,5300,5300,5300,5300,0
20241029,171800,39577100,5300,5300,5300,5300,0
20241029,171700,39577100,5300,5300,5300,5300,0
20241029,171600,39577100,5300,5300,5300,5300,0
20241029,171500,39577100,5300,5300,5300,5300,0
20241029,171400,39577100,5300,5300,5300,5300,0
20241029,171300,39577100,5300,5300,5300,5300,0
20241029,171200,39577100,5300,5300,5300,5300,0
20241029,171100,39577100,5300,5300,5300,5300,0
20241029,171000,39577100,5300,5300,5300,5300,0
20241029,170900,39577100,5300,5300,5300,5300,0
20241029,170800,39577100,5300,5300,5300,5300,0
20241029,170700,39577100,5300,5300,5300,5300,0
20241029,170600,39577100,5300,5300,5300,5300,0
20241029,170500,39577100,5300,5300,5300,5300,0
20241029,170400,39577100,5300,5300,5300,5300,0
20241029,170300,39577100,5300,5300,5300,5300,0
20241029,170200,39577100,5300,5300,5300,5300,0
20241029,170100,39577100,5300,5300,5300,5300,0
20241029,170000,39577100,5300,5300,5300,5300,0
20241029,165900,39577100,5300,5300,5300,5300,0
20241029,165800,39577100,5300,5300,5300,5300,0
20241029,165700,39577100,5300,5300,5300,5300,0
20241029,165600,39577100,5300,5300,5300,5300,0
20241029,165500,39577100,5300,5300,5300,5300,0
20241029,165400,39577100,5300,5300,5300,5300,264
20241029,165300,39577100,5300,5300,5300,5300,0
20241029,165200,39577100,5300,5300,5300,5300,0
20241029,165100,39577100,5300,5300,5300,5300,0
20241029,165000,39577100,5300,5300,5300,5300,0
20241029,164900,39577100,5300,5300,5300,5300,0
20241029,164800,39577100,5300,5300,5300,5300,0
20241029,164700,39577100,5300,5300,5300,5300,0
20241029,164600,39577100,5300,5300,5300,5300,0
20241029,164500,39577100,5300,5300,5300,5300,0
20241029,164400,39577100,5300,5300,5300,5300,0
20241029,164300,39577100,5300,5300,5300,5300,0
20241029,164200,39577100,5300,5300,5300,5300,0
20241029,164100,39577100,5300,5300,5300,5300,0
20241029,164000,39577100,5300,5300,5300,5300,0
20241029,163900,39577100,5300,5300,5300,5300,0
20241029,163800,39577100,5300,5300,5300,5300,0
20241029,163700,39577100,5300,5300,5300,5300,0
20241029,163600,39577100,5300,5300,5300,5300,0
20241029,163500,39577100,5300,5300,5300,5300,0
20241029,163400,39577100,5300,5300,5300,5300,0
20241029,163300,39577100,5300,5300,5300,5300,0
20241029,163200,39577100,5300,5300,5300,5300,0
20241029,163100,39577100,5300,5300,5300,5300,0
20241029,163000,39577100,5300,5300,5300,5300,0
20241029,162900,39577100,5300,5300,5300,5300,0
20241029,162800,39577100,5300,5300,5300,5300,0
20241029,162700,39577100,5300,5300,5300,5300,0
20241029,162600,39577100,5300,5300,5300,5300,0
20241029,162500,39577100,5300,5300,5300,5300,0
20241029,162400,39577100,5300,5300,5300,5300,264
20241029,162300,39577100,5300,5300,5300,5300,0
20241029,162200,39577100,5300,5300,5300,5300,0
20241029,162100,39577100,5300,5300,5300,5300,0
20241029,162000,39577100,5300,5300,5300,5300,0
20241029,161900,39577100,5300,5300,5300,5300,0
20241029,161800,39577100,5300,5300,5300,5300,0
20241029,161700,39577100,5300,5300,5300,5300,0
20241029,161600,39577100,5300,5300,5300,5300,0
20241029,161500,39577100,5300,5300,5300,5300,0
20241029,161400,39577100,5300,5300,5300,5300,0
20241029,161300,39577100,5300,5300,5300,5300,0
20241029,161200,39577100,5300,5300,5300,5300,0
20241029,161100,39577100,5300,5300,5300,5300,0
20241029,161000,39577100,5300,5300,5300,5300,0
20241029,160900,39577100,5300,5300,5300,5300,0
20241029,160800,39577100,5300,5300,5300,5300,0
20241029,160700,39577100,5300,5300,5300,5300,0
20241029,160600,39577100,5300,5300,5300,5300,0
20241029,160500,39577100,5300,5300,5300,5300,0
20241029,160400,39577100,5300,5300,5300,5300,0
20241029,160300,39577100,5300,5300,5300,5300,0
20241029,160200,39577100,5300,5300,5300,5300,0
20241029,160100,39577100,5300,5300,5300,5300,0
20241029,160000,39577100,5300,5300,5300,5300,0
20241029,155900,39577100,5300,5300,5300,5300,0
20241029,155800,39577100,5300,5300,5300,5300,0
20241029,155700,39577100,5300,5300,5300,5300,0
20241029,155600,39577100,5300,5300,5300,5300,0
20241029,155500,39577100,5300,5300,5300,5300,0
20241029,155400,39577100,5300,5300,5300,5300,264
20241029,155300,39577100,5300,5300,5300,5300,0
20241029,155200,39577100,5300,5300,5300,5300,0
20241029,155100,39577100,5300,5300,5300,5300,0
20241029,155000,39577100,5300,5300,5300,5300,0
20241029,154900,39577100,5300,5300,5300,5300,0
20241029,154800,39577100,5300,5300,5300,5300,0
20241029,154700,39577100,5300,5300,5300,5300,0
20241029,154600,39577100,5300,5300,5300,5300,0
20241029,154500,39577100,5300,5300,5300,5300,0
20241029,154400,39577100,5300,5300,5300,5300,0
20241029,154300,39577100,5300,5300,5300,5300,0
20241029,154200,39577100,5300,5300,5300,5300,0
20241029,154100,39577100,5300,5300,5300,5300,0
20241029,154000,39577100,5300,5300,5300,5300,0
20241029,153900,39577100,5300,5300,5300,5300,0
20241029,153800,39577100,5300,5300,5300,5300,0
20241029,153700,39577100,5300,5300,5300,5300,0
20241029,153600,39577100,5300,5300,5300,5300,0
20241029,153500,39577100,5300,5300,5300,5300,0
20241029,153400,39577100,5300,5300,5300,5300,0
20241029,153300,39577100,5300,5300,5300,5300,0
20241029,153200,39577100,5300,5300,5300,5300,0
20241029,153100,39577100,5300,5300,5300,5300,0
20241029,153000,39577100,5300,5300,5300,5300,264
20241029,152900,38177900,5340,5340,5340,5340,0
20241029,152800,38177900,5340,5340,5340,5340,0
20241029,152700,38177900,5340,5340,5340,5340,0
20241029,152600,38177900,5340,5340,5340,5340,0
20241029,152500,38177900,5340,5340,5340,5340,0
20241029,152400,38177900,5340,5340,5340,5340,0
20241029,152300,38177900,5340,5340,5340,5340,0
20241029,152200,38177900,5340,5340,5340,5340,0
20241029,152100,38177900,5340,5340,5340,5340,0
20241029,152000,38177900,5340,5340,5340,5340,0
20241029,151900,38177900,5340,5340,5340,5340,6
20241029,151800,38145860,5330,5330,5330,5330,0
20241029,151700,38145860,5330,5330,5330,5330,1
20241029,151600,38140530,5330,5330,5330,5330,4
20241029,151500,38119210,5280,5310,5310,5280,600
20241029,151400,34945100,5320,5320,5320,5320,0
20241029,151300,34945100,5320,5320,5320,5320,0
20241029,151200,34945100,5320,5320,5320,5320,195
20241029,151100,33907700,5320,5320,5320,5320,5
20241029,151000,33881100,5320,5320,5320,5320,236
20241029,150900,32625580,5310,5310,5310,5310,0
20241029,150800,32625580,5310,5310,5310,5310,12
20241029,150700,32561860,5320,5320,5320,5320,0
20241029,150600,32561860,5320,5320,5320,5320,0
20241029,150500,32561860,5320,5320,5320,5320,0
20241029,150400,32561860,5320,5320,5320,5320,0
20241029,150300,32561860,5320,5320,5320,5320,0
20241029,150200,32561860,5320,5320,5320,5320,1
20241029,150100,32556540,5310,5310,5310,5310,0
20241029,150000,32556540,5310,5320,5320,5310,3
20241029,145900,32540600,5320,5320,5320,5320,0
20241029,145800,32540600,5320,5320,5320,5320,0
20241029,145700,32540600,5320,5320,5320,5320,0
20241029,145600,32540600,5320,5320,5320,5320,0
20241029,145500,32540600,5320,5320,5320,5320,0
20241029,145400,32540600,5320,5320,5320,5320,0
20241029,145300,32540600,5320,5320,5320,5320,0
20241029,145200,32540600,5320,5320,5320,5320,0
20241029,145100,32540600,5320,5320,5320,5320,0
20241029,145000,32540600,5320,5320,5320,5320,0
20241029,144900,32540600,5320,5320,5320,5320,0
20241029,144800,32540600,5320,5320,5320,5320,0
20241029,144700,32540600,5320,5320,5320,5320,0
20241029,144600,32540600,5320,5320,5320,5320,0
20241029,144500,32540600,5320,5320,5320,5320,0
20241029,144400,32540600,5320,5320,5320,5320,0
20241029,144300,32540600,5320,5320,5320,5320,0
20241029,144200,32540600,5320,5320,5320,5320,0
20241029,144100,32540600,5320,5320,5320,5320,0
20241029,144000,32540600,5320,5320,5320,5320,0
20241029,143900,32540600,5320,5320,5320,5320,0
20241029,143800,32540600,5320,5320,5320,5320,0
20241029,143700,32540600,5320,5320,5320,5320,21
20241029,143600,32428880,5320,5320,5320,5320,0
20241029,143500,32428880,5320,5320,5320,5320,0
20241029,143400,32428880,5320,5320,5320,5320,0
20241029,143300,32428880,5320,5320,5320,5320,0
20241029,143200,32428880,5320,5320,5320,5320,5
20241029,143100,32402280,5320,5320,5320,5320,0
20241029,143000,32402280,5320,5320,5320,5320,0
20241029,142900,32402280,5320,5320,5320,5320,0
20241029,142800,32402280,5320,5320,5320,5320,0
20241029,142700,32402280,5320,5320,5320,5320,0
20241029,142600,32402280,5320,5320,5320,5320,0
20241029,142500,32402280,5320,5320,5320,5320,0
20241029,142400,32402280,5320,5320,5320,5320,0
20241029,142300,32402280,5320,5320,5320,5320,0
20241029,142200,32402280,5320,5320,5320,5320,0
20241029,142100,32402280,5320,5320,5320,5320,0
20241029,142000,32402280,5320,5320,5320,5320,0
20241029,141900,32402280,5320,5320,5320,5320,0
20241029,141800,32402280,5320,5320,5320,5320,0
20241029,141700,32402280,5320,5320,5320,5320,0
20241029,141600,32402280,5320,5320,5320,5320,0
20241029,141500,32402280,5320,5320,5320,5320,0
20241029,141400,32402280,5320,5320,5320,5320,0
20241029,141300,32402280,5320,5320,5320,5320,0
20241029,141200,32402280,5320,5320,5320,5320,0
20241029,141100,32402280,5320,5320,5320,5320,0
20241029,141000,32402280,5320,5340,5340,5320,11
20241029,140900,32343710,5350,5350,5350,5350,0
20241029,140800,32343710,5350,5350,5350,5350,0
20241029,140700,32343710,5350,5350,5350,5350,0
20241029,140600,32343710,5350,5350,5350,5350,0
20241029,140500,32343710,5350,5350,5350,5350,0
20241029,140400,32343710,5350,5350,5350,5350,0
20241029,140300,32343710,5350,5350,5350,5350,0
20241029,140200,32343710,5350,5350,5350,5350,0
20241029,140100,32343710,5350,5350,5350,5350,0
20241029,140000,32343710,5350,5350,5350,5350,0
20241029,135900,32343710,5350,5350,5350,5350,0
20241029,135800,32343710,5350,5350,5350,5350,100
20241029,135700,31808710,5350,5350,5350,5350,0
20241029,135600,31808710,5350,5350,5350,5350,0
20241029,135500,31808710,5350,5350,5350,5350,0
20241029,135400,31808710,5350,5350,5350,5350,0
20241029,135300,31808710,5350,5350,5350,5350,0
20241029,135200,31808710,5350,5350,5350,5350,0
20241029,135100,31808710,5350,5350,5350,5350,0
20241029,135000,31808710,5350,5350,5350,5350,0
20241029,134900,31808710,5350,5350,5350,5350,0
20241029,134800,31808710,5350,5350,5350,5350,0
20241029,134700,31808710,5350,5350,5350,5350,0
20241029,134600,31808710,5350,5350,5350,5350,0
20241029,134500,31808710,5350,5350,5350,5350,0
20241029,134400,31808710,5350,5350,5350,5350,0
20241029,134300,31808710,5350,5350,5350,5350,0
20241029,134200,31808710,5350,5350,5350,5350,0
20241029,134100,31808710,5350,5350,5350,5350,0
20241029,134000,31808710,5350,5350,5350,5350,0
20241029,133900,31808710,5350,5350,5350,5350,0
20241029,133800,31808710,5350,5350,5350,5350,0
20241029,133700,31808710,5350,5350,5350,5350,0
20241029,133600,31808710,5350,5350,5350,5350,0
20241029,133500,31808710,5350,5350,5350,5350,0
20241029,133400,31808710,5350,5350,5350,5350,0
20241029,133300,31808710,5350,5350,5350,5350,0
20241029,133200,31808710,5350,5350,5350,5350,0
20241029,133100,31808710,5350,5350,5350,5350,0
20241029,133000,31808710,5350,5350,5350,5350,0
20241029,132900,31808710,5350,5350,5350,5350,0
20241029,132800,31808710,5350,5350,5350,5350,100
20241029,132700,31273710,5350,5350,5350,5350,0
20241029,132600,31273710,5350,5350,5350,5350,0
20241029,132500,31273710,5350,5350,5350,5350,112
20241029,132400,30674510,5350,5340,5350,5340,1458
20241029,132300,22879270,5340,5340,5340,5340,0
20241029,132200,22879270,5340,5340,5340,5340,0
20241029,132100,22879270,5340,5340,5340,5340,0
20241029,132000,22879270,5340,5340,5340,5340,0
20241029,131900,22879270,5340,5340,5340,5340,0
20241029,131800,22879270,5340,5340,5340,5340,0
20241029,131700,22879270,5340,5340,5340,5340,0
20241029,131600,22879270,5340,5340,5340,5340,0
20241029,131500,22879270,5340,5340,5340,5340,0
20241029,131400,22879270,5340,5340,5340,5340,0
20241029,131300,22879270,5340,5340,5340,5340,0
20241029,131200,22879270,5340,5340,5340,5340,0
20241029,131100,22879270,5340,5340,5340,5340,0
20241029,131000,22879270,5340,5340,5340,5340,0
20241029,130900,22879270,5340,5340,5340,5340,0
20241029,130800,22879270,5340,5340,5340,5340,0
20241029,130700,22879270,5340,5340,5340,5340,0
20241029,130600,22879270,5340,5340,5340,5340,0
20241029,130500,22879270,5340,5340,5340,5340,0
20241029,130400,22879270,5340,5340,5340,5340,94
20241029,130300,22377310,5350,5350,5350,5350,0
20241029,130200,22377310,5350,5350,5350,5350,0
20241029,130100,22377310,5350,5350,5350,5350,0
20241029,130000,22377310,5350,5350,5350,5350,3
20241029,125900,22361260,5350,5350,5350,5350,0
20241029,125800,22361260,5350,5350,5350,5350,0
20241029,125700,22361260,5350,5350,5350,5350,0
20241029,125600,22361260,5350,5350,5350,5350,0
20241029,125500,22361260,5350,5350,5350,5350,0
20241029,125400,22361260,5350,5350,5350,5350,0
20241029,125300,22361260,5350,5350,5350,5350,0
20241029,125200,22361260,5350,5350,5350,5350,0
20241029,125100,22361260,5350,5350,5350,5350,0
20241029,125000,22361260,5350,5350,5350,5350,0
20241029,124900,22361260,5350,5350,5350,5350,0
20241029,124800,22361260,5350,5350,5350,5350,0
20241029,124700,22361260,5350,5350,5350,5350,0
20241029,124600,22361260,5350,5350,5350,5350,0
20241029,124500,22361260,5350,5350,5350,5350,0
20241029,124400,22361260,5350,5350,5350,5350,0
20241029,124300,22361260,5350,5330,5350,5330,1360
20241029,124200,15109900,5330,5330,5330,5330,0
20241029,124100,15109900,5330,5330,5330,5330,0
20241029,124000,15109900,5330,5330,5330,5330,0
20241029,123900,15109900,5330,5330,5330,5330,0
20241029,123800,15109900,5330,5330,5330,5330,0
20241029,123700,15109900,5330,5330,5330,5330,0
20241029,123600,15109900,5330,5330,5330,5330,0
20241029,123500,15109900,5330,5330,5330,5330,0
20241029,123400,15109900,5330,5330,5330,5330,0
20241029,123300,15109900,5330,5330,5330,5330,0
20241029,123200,15109900,5330,5330,5330,5330,0
20241029,123100,15109900,5330,5330,5330,5330,0
20241029,123000,15109900,5330,5330,5330,5330,0
20241029,122900,15109900,5330,5330,5330,5330,0
20241029,122800,15109900,5330,5330,5330,5330,0
20241029,122700,15109900,5330,5330,5330,5330,0
20241029,122600,15109900,5330,5330,5330,5330,0
20241029,122500,15109900,5330,5330,5330,5330,0
20241029,122400,15109900,5330,5330,5330,5330,0
20241029,122300,15109900,5330,5330,5330,5330,0
20241029,122200,15109900,5330,5330,5330,5330,0
20241029,122100,15109900,5330,5330,5330,5330,0
20241029,122000,15109900,5330,5330,5330,5330,0
20241029,121900,15109900,5330,5330,5330,5330,0
20241029,121800,15109900,5330,5330,5330,5330,0
20241029,121700,15109900,5330,5330,5330,5330,0
20241029,121600,15109900,5330,5330,5330,5330,0
20241029,121500,15109900,5330,5330,5330,5330,0
20241029,121400,15109900,5330,5330,5330,5330,0
20241029,121300,15109900,5330,5330,5330,5330,0
20241029,121200,15109900,5330,5330,5330,5330,0
20241029,121100,15109900,5330,5280,5330,5280,277
20241029,121000,13646290,5280,5280,5280,5280,0
20241029,120900,13646290,5280,5280,5280,5280,0
20241029,120800,13646290,5280,5280,5280,5280,0
20241029,120700,13646290,5280,5280,5280,5280,0
20241029,120600,13646290,5280,5290,5290,5280,85
20241029,120500,13197410,5280,5280,5280,5280,0
20241029,120400,13197410,5280,5280,5280,5280,0
20241029,120300,13197410,5280,5280,5280,5280,0
20241029,120200,13197410,5280,5280,5280,5280,0
20241029,120100,13197410,5280,5280,5280,5280,0
20241029,120000,13197410,5280,5280,5280,5280,0
20241029,115900,13197410,5280,5280,5280,5280,0
20241029,115800,13197410,5280,5280,5280,5280,0
20241029,115700,13197410,5280,5280,5280,5280,0
20241029,115600,13197410,5280,5280,5280,5280,0
20241029,115500,13197410,5280,5280,5280,5280,0
20241029,115400,13197410,5280,5280,5280,5280,0
20241029,115300,13197410,5280,5280,5280,5280,0
20241029,115200,13197410,5280,5280,5280,5280,0
20241029,115100,13197410,5280,5280,5280,5280,0
20241029,115000,13197410,5280,5280,5280,5280,0
20241029,114900,13197410,5280,5280,5280,5280,0
20241029,114800,13197410,5280,5290,5290,5280,84
20241029,114700,12753300,5330,5330,5330,5330,0
20241029,114600,12753300,5330,5330,5330,5330,0
20241029,114500,12753300,5330,5330,5330,5330,0
20241029,114400,12753300,5330,5330,5330,5330,0
20241029,114300,12753300,5330,5330,5330,5330,0
20241029,114200,12753300,5330,5330,5330,5330,0
20241029,114100,12753300,5330,5330,5330,5330,0
20241029,114000,12753300,5330,5330,5330,5330,0
20241029,113900,12753300,5330,5310,5330,5280,1583
20241029,113800,4374550,5320,5320,5320,5320,4
20241029,113700,4353270,5320,5320,5320,5320,0
20241029,113600,4353270,5320,5320,5320,5320,5
20241029,113500,4326670,5310,5310,5310,5310,0
20241029,113400,4326670,5310,5310,5310,5310,0
20241029,113300,4326670,5310,5310,5310,5310,0
20241029,113200,4326670,5310,5310,5310,5310,0
20241029,113100,4326670,5310,5310,5310,5310,0
20241029,113000,4326670,5310,5310,5310,5310,0
20241029,112900,4326670,5310,5310,5310,5310,0
20241029,112800,4326670,5310,5310,5310,5310,0
20241029,112700,4326670,5310,5310,5310,5310,0
20241029,112600,4326670,5310,5310,5310,5310,0
20241029,112500,4326670,5310,5310,5310,5310,0
20241029,112400,4326670,5310,5310,5310,5310,0
20241029,112300,4326670,5310,5310,5310,5310,0
20241029,112200,4326670,5310,5310,5310,5310,0
20241029,112100,4326670,5310,5310,5310,5310,0
20241029,112000,4326670,5310,5310,5310,5310,0
20241029,111900,4326670,5310,5310,5310,5310,25
20241029,111800,4193920,5330,5330,5330,5330,0
20241029,111700,4193920,5330,5330,5330,5330,0
20241029,111600,4193920,5330,5330,5330,5330,0
20241029,111500,4193920,5330,5330,5330,5330,0
20241029,111400,4193920,5330,5330,5330,5330,0
20241029,111300,4193920,5330,5330,5330,5330,158
20241029,111200,3351780,5310,5310,5310,5310,0
20241029,111100,3351780,5310,5310,5310,5310,0
20241029,111000,3351780,5310,5310,5310,5310,0
20241029,110900,3351780,5310,5310,5310,5310,50
20241029,110800,3086280,5330,5330,5330,5330,0
20241029,110700,3086280,5330,5330,5330,5330,0
20241029,110600,3086280,5330,5330,5330,5330,0
20241029,110500,3086280,5330,5330,5330,5330,0
20241029,110400,3086280,5330,5330,5330,5330,0
20241029,110300,3086280,5330,5330,5330,5330,0
20241029,110200,3086280,5330,5330,5330,5330,0
20241029,110100,3086280,5330,5330,5330,5330,0
20241029,110000,3086280,5330,5330,5330,5330,18
20241029,105900,2990340,5330,5330,5330,5330,0
20241029,105800,2990340,5330,5330,5330,5330,0
20241029,105700,2990340,5330,5330,5330,5330,0
20241029,105600,2990340,5330,5330,5330,5330,0
20241029,105500,2990340,5330,5330,5330,5330,0
20241029,105400,2990340,5330,5330,5330,5330,12
20241029,105300,2926380,5330,5330,5330,5330,0
20241029,105200,2926380,5330,5330,5330,5330,0
20241029,105100,2926380,5330,5330,5330,5330,0
20241029,105000,2926380,5330,5330,5330,5330,0
20241029,104900,2926380,5330,5320,5330,5300,42
20241029,104800,2703320,5300,5300,5300,5300,0
20241029,104700,2703320,5300,5300,5300,5300,0
20241029,104600,2703320,5300,5300,5300,5300,0
20241029,104500,2703320,5300,5310,5310,5300,16
20241029,104400,2618480,5330,5330,5330,5330,0
20241029,104300,2618480,5330,5330,5330,5330,0
20241029,104200,2618480,5330,5330,5330,5330,0
20241029,104100,2618480,5330,5330,5330,5330,0
20241029,104000,2618480,5330,5330,5330,5330,0
20241029,103900,2618480,5330,5330,5330,5330,0
20241029,103800,2618480,5330,5330,5330,5330,0
20241029,103700,2618480,5330,5330,5330,5330,0
20241029,103600,2618480,5330,5330,5330,5330,0
20241029,103500,2618480,5330,5330,5330,5330,0
20241029,103400,2618480,5330,5330,5330,5330,0
20241029,103300,2618480,5330,5330,5330,5330,0
20241029,103200,2618480,5330,5330,5330,5330,0
20241029,103100,2618480,5330,5330,5330,5330,0
20241029,103000,2618480,5330,5330,5330,5330,0
20241029,102900,2618480,5330,5330,5330,5330,0
20241029,102800,2618480,5330,5330,5330,5330,0
20241029,102700,2618480,5330,5330,5330,5330,1
20241029,102600,2613150,5330,5330,5330,5330,0
20241029,102500,2613150,5330,5330,5330,5330,0
20241029,102400,2613150,5330,5330,5330,5330,0
20241029,102300,2613150,5330,5330,5330,5330,0
20241029,102200,2613150,5330,5330,5330,5330,0
20241029,102100,2613150,5330,5330,5330,5330,0
20241029,102000,2613150,5330,5330,5330,5330,0
20241029,101900,2613150,5330,5330,5330,5330,0
20241029,101800,2613150,5330,5330,5330,5330,0
20241029,101700,2613150,5330,5330,5330,5330,2
20241029,101600,2602490,5310,5310,5310,5310,0
20241029,101500,2602490,5310,5310,5310,5310,0
20241029,101400,2602490,5310,5310,5310,5310,0
20241029,101300,2602490,5310,5310,5310,5310,0
20241029,101200,2602490,5310,5310,5310,5310,10
20241029,101100,2549390,5330,5310,5330,5310,135
20241029,101000,1832240,5330,5330,5330,5330,0
20241029,100900,1832240,5330,5330,5330,5330,0
20241029,100800,1832240,5330,5330,5330,5330,0
20241029,100700,1832240,5330,5330,5330,5330,0
20241029,100600,1832240,5330,5330,5330,5330,0
20241029,100500,1832240,5330,5330,5330,5330,0
20241029,100400,1832240,5330,5330,5330,5330,0
20241029,100300,1832240,5330,5330,5330,5330,0
20241029,100200,1832240,5330,5310,5330,5310,31
20241029,100100,1667410,5330,5330,5330,5330,0
20241029,100000,1667410,5330,5330,5330,5330,0
20241029,095900,1667410,5330,5330,5330,5330,120
20241029,095800,1027810,5330,5330,5330,5330,0
20241029,095700,1027810,5330,5330,5330,5330,0
20241029,095600,1027810,5330,5330,5330,5330,0
20241029,095500,1027810,5330,5310,5330,5310,3
20241029,095400,1011840,5330,5330,5330,5330,0
20241029,095300,1011840,5330,5330,5330,5330,0
20241029,095200,1011840,5330,5330,5330,5330,0
20241029,095100,1011840,5330,5330,5330,5330,0
20241029,095000,1011840,5330,5330,5330,5330,0
20241029,094900,1011840,5330,5330,5330,5330,0
20241029,094800,1011840,5330,5330,5330,5330,0
20241029,094700,1011840,5330,5330,5330,5330,0
20241029,094600,1011840,5330,5330,5330,5330,0
20241029,094500,1011840,5330,5330,5330,5330,0
20241029,094400,1011840,5330,5330,5330,5330,0
20241029,094300,1011840,5330,5330,5330,5330,0
20241029,094200,1011840,5330,5330,5330,5330,4
20241029,094100,990520,5330,5320,5330,5320,9
20241029,094000,942560,5300,5300,5300,5300,0
20241029,093900,942560,5300,5300,5300,5300,0
20241029,093800,942560,5300,5300,5300,5300,0
20241029,093700,942560,5300,5300,5300,5300,0
20241029,093600,942560,5300,5300,5300,5300,0
20241029,093500,942560,5300,5300,5300,5300,0
20241029,093400,942560,5300,5300,5300,5300,0
20241029,093300,942560,5300,5300,5300,5300,0
20241029,093200,942560,5300,5300,5300,5300,0
20241029,093100,942560,5300,5300,5300,5300,0
20241029,093000,942560,5300,5300,5300,5300,0
20241029,092900,942560,5300,5300,5300,5300,0
20241029,092800,942560,5300,5300,5300,5300,0
20241029,092700,942560,5300,5300,5300,5300,0
20241029,092600,942560,5300,5300,5300,5300,0
20241029,092500,942560,5300,5300,5300,5300,1
20241029,092400,937260,5330,5330,5330,5330,0
20241029,092300,937260,5330,5330,5330,5330,0
20241029,092200,937260,5330,5330,5330,5330,1
20241029,092100,931930,5330,5330,5330,5330,0
20241029,092000,931930,5330,5330,5330,5330,0
20241029,091900,931930,5330,5330,5330,5330,0
20241029,091800,931930,5330,5330,5330,5330,0
20241029,091700,931930,5330,5330,5330,5330,0
20241029,091600,931930,5330,5330,5330,5330,0
20241029,091500,931930,5330,5330,5330,5330,0
20241029,091400,931930,5330,5330,5330,5330,0
20241029,091300,931930,5330,5330,5330,5330,0
20241029,091200,931930,5330,5330,5330,5330,0
20241029,091100,931930,5330,5330,5330,5330,0
20241029,091000,931930,5330,5330,5330,5330,115
20241029,090900,318980,5330,5330,5330,5330,0
20241029,090800,318980,5330,5330,5330,5330,0
20241029,090700,318980,5330,5330,5330,5330,0
20241029,090600,318980,5330,5330,5330,5330,0
20241029,090500,318980,5330,5330,5330,5330,19
20241029,090400,217710,5310,5310,5310,5310,0
20241029,090300,217710,5310,5310,5310,5310,0
20241029,090200,217710,5310,5310,5310,5310,0
20241029,090100,217710,5310,5310,5310,5310,0
20241029,090000,217710,5310,5310,5310,5310,41