KissMeData/001420/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183400,7451610,3770,3770,3770,3770,67
20241030,183300,7451610,3770,3770,3770,3770,0
20241030,183200,7451610,3770,3770,3770,3770,0
20241030,183100,7451610,3770,3770,3770,3770,0
20241030,183000,7451610,3770,3770,3770,3770,0
20241030,182900,7451610,3770,3770,3770,3770,0
20241030,182800,7451610,3770,3770,3770,3770,0
20241030,182700,7451610,3770,3770,3770,3770,0
20241030,182600,7451610,3770,3770,3770,3770,0
20241030,182500,7451610,3770,3770,3770,3770,0
20241030,182400,7451610,3770,3770,3770,3770,0
20241030,182300,7451610,3770,3770,3770,3770,0
20241030,182200,7451610,3770,3770,3770,3770,0
20241030,182100,7451610,3770,3770,3770,3770,0
20241030,182000,7451610,3770,3770,3770,3770,0
20241030,181900,7451610,3770,3770,3770,3770,0
20241030,181800,7451610,3770,3770,3770,3770,0
20241030,181700,7451610,3770,3770,3770,3770,0
20241030,181600,7451610,3770,3770,3770,3770,0
20241030,181500,7451610,3770,3770,3770,3770,0
20241030,181400,7451610,3770,3770,3770,3770,0
20241030,181300,7451610,3770,3770,3770,3770,0
20241030,181200,7451610,3770,3770,3770,3770,0
20241030,181100,7451610,3770,3770,3770,3770,0
20241030,181000,7451610,3770,3770,3770,3770,0
20241030,180900,7451610,3770,3770,3770,3770,0
20241030,180800,7451610,3770,3770,3770,3770,0
20241030,180700,7451610,3770,3770,3770,3770,0
20241030,180600,7451610,3770,3770,3770,3770,0
20241030,180500,7451610,3770,3770,3770,3770,0
20241030,180400,7451610,3770,3770,3770,3770,67
20241030,180300,7451610,3770,3770,3770,3770,0
20241030,180200,7451610,3770,3770,3770,3770,0
20241030,180100,7451610,3770,3770,3770,3770,0
20241030,180000,7451610,3770,3770,3770,3770,0
20241030,175900,7451610,3770,3770,3770,3770,0
20241030,175800,7451610,3770,3770,3770,3770,0
20241030,175700,7451610,3770,3770,3770,3770,0
20241030,175600,7451610,3770,3770,3770,3770,0
20241030,175500,7451610,3770,3770,3770,3770,0
20241030,175400,7451610,3770,3770,3770,3770,0
20241030,175300,7451610,3770,3770,3770,3770,0
20241030,175200,7451610,3770,3770,3770,3770,0
20241030,175100,7451610,3770,3770,3770,3770,0
20241030,175000,7451610,3770,3770,3770,3770,0
20241030,174900,7451610,3770,3770,3770,3770,0
20241030,174800,7451610,3770,3770,3770,3770,0
20241030,174700,7451610,3770,3770,3770,3770,0
20241030,174600,7451610,3770,3770,3770,3770,0
20241030,174500,7451610,3770,3770,3770,3770,0
20241030,174400,7451610,3770,3770,3770,3770,0
20241030,174300,7451610,3770,3770,3770,3770,0
20241030,174200,7451610,3770,3770,3770,3770,0
20241030,174100,7451610,3770,3770,3770,3770,0
20241030,174000,7451610,3770,3770,3770,3770,0
20241030,173900,7451610,3770,3770,3770,3770,0
20241030,173800,7451610,3770,3770,3770,3770,0
20241030,173700,7451610,3770,3770,3770,3770,0
20241030,173600,7451610,3770,3770,3770,3770,0
20241030,173500,7451610,3770,3770,3770,3770,0
20241030,173400,7451610,3770,3770,3770,3770,67
20241030,173300,7451610,3770,3770,3770,3770,0
20241030,173200,7451610,3770,3770,3770,3770,0
20241030,173100,7451610,3770,3770,3770,3770,0
20241030,173000,7451610,3770,3770,3770,3770,0
20241030,172900,7451610,3770,3770,3770,3770,0
20241030,172800,7451610,3770,3770,3770,3770,0
20241030,172700,7451610,3770,3770,3770,3770,0
20241030,172600,7451610,3770,3770,3770,3770,0
20241030,172500,7451610,3770,3770,3770,3770,0
20241030,172400,7451610,3770,3770,3770,3770,0
20241030,172300,7451610,3770,3770,3770,3770,0
20241030,172200,7451610,3770,3770,3770,3770,0
20241030,172100,7451610,3770,3770,3770,3770,0
20241030,172000,7451610,3770,3770,3770,3770,0
20241030,171900,7451610,3770,3770,3770,3770,0
20241030,171800,7451610,3770,3770,3770,3770,0
20241030,171700,7451610,3770,3770,3770,3770,0
20241030,171600,7451610,3770,3770,3770,3770,0
20241030,171500,7451610,3770,3770,3770,3770,0
20241030,171400,7451610,3770,3770,3770,3770,0
20241030,171300,7451610,3770,3770,3770,3770,0
20241030,171200,7451610,3770,3770,3770,3770,0
20241030,171100,7451610,3770,3770,3770,3770,0
20241030,171000,7451610,3770,3770,3770,3770,0
20241030,170900,7451610,3770,3770,3770,3770,0
20241030,170800,7451610,3770,3770,3770,3770,0
20241030,170700,7451610,3770,3770,3770,3770,0
20241030,170600,7451610,3770,3770,3770,3770,0
20241030,170500,7451610,3770,3770,3770,3770,0
20241030,170400,7451610,3770,3770,3770,3770,67
20241030,170300,7451610,3770,3770,3770,3770,0
20241030,170200,7451610,3770,3770,3770,3770,0
20241030,170100,7451610,3770,3770,3770,3770,0
20241030,170000,7451610,3770,3770,3770,3770,0
20241030,165900,7451610,3770,3770,3770,3770,0
20241030,165800,7451610,3770,3770,3770,3770,0
20241030,165700,7451610,3770,3770,3770,3770,0
20241030,165600,7451610,3770,3770,3770,3770,0
20241030,165500,7451610,3770,3770,3770,3770,0
20241030,165400,7451610,3770,3770,3770,3770,0
20241030,165300,7451610,3770,3770,3770,3770,0
20241030,165200,7451610,3770,3770,3770,3770,0
20241030,165100,7451610,3770,3770,3770,3770,0
20241030,165000,7451610,3770,3770,3770,3770,0
20241030,164900,7451610,3770,3770,3770,3770,0
20241030,164800,7451610,3770,3770,3770,3770,0
20241030,164700,7451610,3770,3770,3770,3770,0
20241030,164600,7451610,3770,3770,3770,3770,0
20241030,164500,7451610,3770,3770,3770,3770,0
20241030,164400,7451610,3770,3770,3770,3770,0
20241030,164300,7451610,3770,3770,3770,3770,0
20241030,164200,7451610,3770,3770,3770,3770,0
20241030,164100,7451610,3770,3770,3770,3770,0
20241030,164000,7451610,3770,3770,3770,3770,0
20241030,163900,7451610,3770,3770,3770,3770,0
20241030,163800,7451610,3770,3770,3770,3770,0
20241030,163700,7451610,3770,3770,3770,3770,0
20241030,163600,7451610,3770,3770,3770,3770,0
20241030,163500,7451610,3770,3770,3770,3770,0
20241030,163400,7451610,3770,3770,3770,3770,67
20241030,163300,7451610,3770,3770,3770,3770,0
20241030,163200,7451610,3770,3770,3770,3770,0
20241030,163100,7451610,3770,3770,3770,3770,0
20241030,163000,7451610,3770,3770,3770,3770,0
20241030,162900,7451610,3770,3770,3770,3770,0
20241030,162800,7451610,3770,3770,3770,3770,0
20241030,162700,7451610,3770,3770,3770,3770,0
20241030,162600,7451610,3770,3770,3770,3770,0
20241030,162500,7451610,3770,3770,3770,3770,0
20241030,162400,7451610,3770,3770,3770,3770,0
20241030,162300,7451610,3770,3770,3770,3770,0
20241030,162200,7451610,3770,3770,3770,3770,0
20241030,162100,7451610,3770,3770,3770,3770,0
20241030,162000,7451610,3770,3770,3770,3770,0
20241030,161900,7451610,3770,3770,3770,3770,0
20241030,161800,7451610,3770,3770,3770,3770,0
20241030,161700,7451610,3770,3770,3770,3770,0
20241030,161600,7451610,3770,3770,3770,3770,0
20241030,161500,7451610,3770,3770,3770,3770,0
20241030,161400,7451610,3770,3770,3770,3770,0
20241030,161300,7451610,3770,3770,3770,3770,0
20241030,161200,7451610,3770,3770,3770,3770,0
20241030,161100,7451610,3770,3770,3770,3770,0
20241030,161000,7451610,3770,3770,3770,3770,0
20241030,160900,7451610,3770,3770,3770,3770,0
20241030,160800,7451610,3770,3770,3770,3770,0
20241030,160700,7451610,3770,3770,3770,3770,0
20241030,160600,7451610,3770,3770,3770,3770,0
20241030,160500,7451610,3770,3770,3770,3770,0
20241030,160400,7451610,3770,3770,3770,3770,67
20241030,160300,7451610,3770,3770,3770,3770,0
20241030,160200,7451610,3770,3770,3770,3770,0
20241030,160100,7451610,3770,3770,3770,3770,0
20241030,160000,7451610,3770,3770,3770,3770,0
20241030,155900,7451610,3770,3770,3770,3770,0
20241030,155800,7451610,3770,3770,3770,3770,0
20241030,155700,7451610,3770,3770,3770,3770,0
20241030,155600,7451610,3770,3770,3770,3770,0
20241030,155500,7451610,3770,3770,3770,3770,0
20241030,155400,7451610,3770,3770,3770,3770,0
20241030,155300,7451610,3770,3770,3770,3770,0
20241030,155200,7451610,3770,3770,3770,3770,0
20241030,155100,7451610,3770,3770,3770,3770,0
20241030,155000,7451610,3770,3770,3770,3770,0
20241030,154900,7451610,3770,3770,3770,3770,0
20241030,154800,7451610,3770,3770,3770,3770,0
20241030,154700,7451610,3770,3770,3770,3770,0
20241030,154600,7451610,3770,3770,3770,3770,0
20241030,154500,7451610,3770,3770,3770,3770,0
20241030,154400,7451610,3770,3770,3770,3770,0
20241030,154300,7451610,3770,3770,3770,3770,0
20241030,154200,7451610,3770,3770,3770,3770,0
20241030,154100,7451610,3770,3770,3770,3770,0
20241030,154000,7451610,3770,3770,3770,3770,0
20241030,153900,7451610,3770,3770,3770,3770,0
20241030,153800,7451610,3770,3770,3770,3770,0
20241030,153700,7451610,3770,3770,3770,3770,0
20241030,153600,7451610,3770,3770,3770,3770,0
20241030,153500,7451610,3770,3770,3770,3770,0
20241030,153400,7451610,3770,3770,3770,3770,67
20241030,153300,7451610,3770,3770,3770,3770,0
20241030,153200,7451610,3770,3770,3770,3770,0
20241030,153100,7451610,3770,3770,3770,3770,0
20241030,153000,7451610,3770,3770,3770,3770,67
20241030,152900,7199020,3775,3775,3775,3775,0
20241030,152800,7199020,3775,3775,3775,3775,0
20241030,152700,7199020,3775,3775,3775,3775,0
20241030,152600,7199020,3775,3775,3775,3775,0
20241030,152500,7199020,3775,3775,3775,3775,0
20241030,152400,7199020,3775,3775,3775,3775,0
20241030,152300,7199020,3775,3775,3775,3775,0
20241030,152200,7199020,3775,3775,3775,3775,0
20241030,152100,7199020,3775,3775,3775,3775,0
20241030,152000,7199020,3775,3775,3775,3775,0
20241030,151900,7199020,3775,3730,3775,3730,15
20241030,151800,7142825,3710,3710,3710,3710,177
20241030,151700,6486155,3710,3710,3710,3710,0
20241030,151600,6486155,3710,3710,3710,3710,0
20241030,151500,6486155,3710,3710,3710,3710,100
20241030,151400,6115155,3710,3710,3710,3710,0
20241030,151300,6115155,3710,3710,3710,3710,0
20241030,151200,6115155,3710,3710,3710,3710,0
20241030,151100,6115155,3710,3710,3710,3710,0
20241030,151000,6115155,3710,3710,3710,3710,0
20241030,150900,6115155,3710,3705,3710,3705,24
20241030,150800,6026135,3685,3685,3685,3685,0
20241030,150700,6026135,3685,3685,3685,3685,0
20241030,150600,6026135,3685,3685,3685,3685,0
20241030,150500,6026135,3685,3685,3685,3685,0
20241030,150400,6026135,3685,3700,3700,3685,15
20241030,150300,5970785,3710,3710,3710,3710,0
20241030,150200,5970785,3710,3710,3710,3710,0
20241030,150100,5970785,3710,3710,3710,3710,0
20241030,150000,5970785,3710,3710,3710,3710,6
20241030,145900,5948525,3710,3710,3710,3710,0
20241030,145800,5948525,3710,3710,3710,3710,0
20241030,145700,5948525,3710,3710,3710,3710,0
20241030,145600,5948525,3710,3710,3710,3710,0
20241030,145500,5948525,3710,3710,3710,3710,0
20241030,145400,5948525,3710,3710,3710,3710,0
20241030,145300,5948525,3710,3710,3710,3710,0
20241030,145200,5948525,3710,3710,3710,3710,0
20241030,145100,5948525,3710,3710,3710,3710,0
20241030,145000,5948525,3710,3710,3710,3710,0
20241030,144900,5948525,3710,3710,3710,3710,0
20241030,144800,5948525,3710,3710,3710,3710,0
20241030,144700,5948525,3710,3710,3710,3710,0
20241030,144600,5948525,3710,3710,3710,3710,0
20241030,144500,5948525,3710,3710,3710,3710,0
20241030,144400,5948525,3710,3710,3710,3710,0
20241030,144300,5948525,3710,3710,3710,3710,0
20241030,144200,5948525,3710,3710,3710,3710,0
20241030,144100,5948525,3710,3710,3710,3710,0
20241030,144000,5948525,3710,3710,3710,3710,0
20241030,143900,5948525,3710,3710,3710,3710,0
20241030,143800,5948525,3710,3710,3710,3710,0
20241030,143700,5948525,3710,3710,3710,3710,0
20241030,143600,5948525,3710,3710,3710,3710,0
20241030,143500,5948525,3710,3710,3710,3710,55
20241030,143400,5744475,3700,3700,3700,3700,0
20241030,143300,5744475,3700,3700,3700,3700,0
20241030,143200,5744475,3700,3700,3700,3700,0
20241030,143100,5744475,3700,3700,3700,3700,0
20241030,143000,5744475,3700,3700,3700,3700,0
20241030,142900,5744475,3700,3700,3700,3700,0
20241030,142800,5744475,3700,3700,3700,3700,0
20241030,142700,5744475,3700,3700,3700,3700,0
20241030,142600,5744475,3700,3700,3700,3700,0
20241030,142500,5744475,3700,3700,3700,3700,0
20241030,142400,5744475,3700,3700,3700,3700,0
20241030,142300,5744475,3700,3700,3700,3700,0
20241030,142200,5744475,3700,3700,3700,3700,0
20241030,142100,5744475,3700,3700,3700,3700,0
20241030,142000,5744475,3700,3700,3700,3700,0
20241030,141900,5744475,3700,3700,3700,3700,0
20241030,141800,5744475,3700,3700,3700,3700,0
20241030,141700,5744475,3700,3700,3700,3700,0
20241030,141600,5744475,3700,3700,3700,3700,0
20241030,141500,5744475,3700,3700,3700,3700,0
20241030,141400,5744475,3700,3700,3700,3700,0
20241030,141300,5744475,3700,3700,3700,3700,0
20241030,141200,5744475,3700,3700,3700,3700,0
20241030,141100,5744475,3700,3700,3700,3700,0
20241030,141000,5744475,3700,3700,3700,3700,0
20241030,140900,5744475,3700,3700,3700,3700,0
20241030,140800,5744475,3700,3700,3700,3700,0
20241030,140700,5744475,3700,3700,3700,3700,0
20241030,140600,5744475,3700,3700,3700,3700,0
20241030,140500,5744475,3700,3700,3700,3700,0
20241030,140400,5744475,3700,3700,3700,3700,0
20241030,140300,5744475,3700,3700,3700,3700,0
20241030,140200,5744475,3700,3700,3700,3700,0
20241030,140100,5744475,3700,3700,3700,3700,0
20241030,140000,5744475,3700,3700,3700,3700,0
20241030,135900,5744475,3700,3700,3700,3700,0
20241030,135800,5744475,3700,3700,3700,3700,0
20241030,135700,5744475,3700,3700,3700,3700,0
20241030,135600,5744475,3700,3700,3700,3700,0
20241030,135500,5744475,3700,3700,3700,3700,0
20241030,135400,5744475,3700,3700,3700,3700,0
20241030,135300,5744475,3700,3700,3700,3700,0
20241030,135200,5744475,3700,3700,3700,3700,0
20241030,135100,5744475,3700,3700,3700,3700,0
20241030,135000,5744475,3700,3700,3700,3700,0
20241030,134900,5744475,3700,3700,3700,3700,0
20241030,134800,5744475,3700,3700,3700,3700,0
20241030,134700,5744475,3700,3700,3700,3700,0
20241030,134600,5744475,3700,3700,3700,3700,0
20241030,134500,5744475,3700,3700,3700,3700,0
20241030,134400,5744475,3700,3700,3700,3700,0
20241030,134300,5744475,3700,3700,3700,3700,0
20241030,134200,5744475,3700,3700,3700,3700,0
20241030,134100,5744475,3700,3700,3700,3700,0
20241030,134000,5744475,3700,3700,3700,3700,0
20241030,133900,5744475,3700,3700,3700,3700,0
20241030,133800,5744475,3700,3700,3700,3700,0
20241030,133700,5744475,3700,3700,3700,3700,0
20241030,133600,5744475,3700,3700,3700,3700,0
20241030,133500,5744475,3700,3700,3700,3700,0
20241030,133400,5744475,3700,3700,3700,3700,0
20241030,133300,5744475,3700,3700,3700,3700,0
20241030,133200,5744475,3700,3700,3700,3700,1
20241030,133100,5740775,3700,3700,3700,3700,0
20241030,133000,5740775,3700,3700,3700,3700,0
20241030,132900,5740775,3700,3700,3700,3700,0
20241030,132800,5740775,3700,3700,3700,3700,0
20241030,132700,5740775,3700,3700,3700,3700,0
20241030,132600,5740775,3700,3700,3700,3700,0
20241030,132500,5740775,3700,3700,3700,3700,0
20241030,132400,5740775,3700,3700,3700,3700,0
20241030,132300,5740775,3700,3700,3700,3700,0
20241030,132200,5740775,3700,3700,3700,3700,0
20241030,132100,5740775,3700,3700,3700,3700,0
20241030,132000,5740775,3700,3700,3700,3700,0
20241030,131900,5740775,3700,3700,3700,3700,0
20241030,131800,5740775,3700,3700,3700,3700,0
20241030,131700,5740775,3700,3700,3700,3700,0
20241030,131600,5740775,3700,3700,3700,3700,0
20241030,131500,5740775,3700,3700,3700,3700,194
20241030,131400,5022975,3700,3700,3700,3700,55
20241030,131300,4819475,3695,3695,3695,3695,0
20241030,131200,4819475,3695,3695,3695,3695,0
20241030,131100,4819475,3695,3695,3695,3695,0
20241030,131000,4819475,3695,3695,3695,3695,0
20241030,130900,4819475,3695,3695,3695,3695,0
20241030,130800,4819475,3695,3695,3695,3695,0
20241030,130700,4819475,3695,3695,3695,3695,0
20241030,130600,4819475,3695,3695,3695,3695,0
20241030,130500,4819475,3695,3695,3695,3695,0
20241030,130400,4819475,3695,3695,3695,3695,0
20241030,130300,4819475,3695,3695,3695,3695,0
20241030,130200,4819475,3695,3695,3695,3695,0
20241030,130100,4819475,3695,3695,3695,3695,0
20241030,130000,4819475,3695,3695,3695,3695,0
20241030,125900,4819475,3695,3695,3695,3695,0
20241030,125800,4819475,3695,3695,3695,3695,0
20241030,125700,4819475,3695,3695,3695,3695,0
20241030,125600,4819475,3695,3695,3695,3695,0
20241030,125500,4819475,3695,3695,3695,3695,0
20241030,125400,4819475,3695,3695,3695,3695,0
20241030,125300,4819475,3695,3695,3695,3695,0
20241030,125200,4819475,3695,3695,3695,3695,0
20241030,125100,4819475,3695,3695,3695,3695,0
20241030,125000,4819475,3695,3695,3695,3695,0
20241030,124900,4819475,3695,3695,3695,3695,0
20241030,124800,4819475,3695,3695,3695,3695,0
20241030,124700,4819475,3695,3695,3695,3695,50
20241030,124600,4634725,3685,3685,3685,3685,0
20241030,124500,4634725,3685,3685,3685,3685,0
20241030,124400,4634725,3685,3685,3685,3685,0
20241030,124300,4634725,3685,3685,3685,3685,0
20241030,124200,4634725,3685,3685,3685,3685,1
20241030,124100,4631040,3705,3705,3705,3705,0
20241030,124000,4631040,3705,3705,3705,3705,0
20241030,123900,4631040,3705,3705,3705,3705,0
20241030,123800,4631040,3705,3705,3705,3705,0
20241030,123700,4631040,3705,3705,3705,3705,0
20241030,123600,4631040,3705,3705,3705,3705,0
20241030,123500,4631040,3705,3705,3705,3705,0
20241030,123400,4631040,3705,3705,3705,3705,0
20241030,123300,4631040,3705,3705,3705,3705,0
20241030,123200,4631040,3705,3705,3705,3705,0
20241030,123100,4631040,3705,3705,3705,3705,0
20241030,123000,4631040,3705,3705,3705,3705,0
20241030,122900,4631040,3705,3705,3705,3705,0
20241030,122800,4631040,3705,3705,3705,3705,5
20241030,122700,4612515,3675,3675,3675,3675,0
20241030,122600,4612515,3675,3700,3700,3675,65
20241030,122500,4373460,3710,3710,3710,3710,0
20241030,122400,4373460,3710,3710,3710,3710,0
20241030,122300,4373460,3710,3710,3710,3710,0
20241030,122200,4373460,3710,3710,3710,3710,0
20241030,122100,4373460,3710,3710,3710,3710,0
20241030,122000,4373460,3710,3710,3710,3710,0
20241030,121900,4373460,3710,3710,3710,3710,0
20241030,121800,4373460,3710,3710,3710,3710,0
20241030,121700,4373460,3710,3710,3710,3710,0
20241030,121600,4373460,3710,3710,3710,3710,0
20241030,121500,4373460,3710,3710,3710,3710,0
20241030,121400,4373460,3710,3710,3710,3710,0
20241030,121300,4373460,3710,3710,3710,3710,0
20241030,121200,4373460,3710,3710,3710,3710,0
20241030,121100,4373460,3710,3710,3710,3710,0
20241030,121000,4373460,3710,3710,3710,3710,0
20241030,120900,4373460,3710,3710,3710,3710,0
20241030,120800,4373460,3710,3710,3710,3710,0
20241030,120700,4373460,3710,3710,3710,3710,0
20241030,120600,4373460,3710,3710,3710,3710,0
20241030,120500,4373460,3710,3710,3710,3710,0
20241030,120400,4373460,3710,3710,3710,3710,0
20241030,120300,4373460,3710,3710,3710,3710,0
20241030,120200,4373460,3710,3710,3710,3710,0
20241030,120100,4373460,3710,3710,3710,3710,0
20241030,120000,4373460,3710,3710,3710,3710,0
20241030,115900,4373460,3710,3710,3710,3710,0
20241030,115800,4373460,3710,3710,3710,3710,0
20241030,115700,4373460,3710,3710,3710,3710,0
20241030,115600,4373460,3710,3710,3710,3710,0
20241030,115500,4373460,3710,3710,3710,3710,0
20241030,115400,4373460,3710,3710,3710,3710,0
20241030,115300,4373460,3710,3710,3710,3710,0
20241030,115200,4373460,3710,3710,3710,3710,0
20241030,115100,4373460,3710,3710,3710,3710,0
20241030,115000,4373460,3710,3710,3710,3710,0
20241030,114900,4373460,3710,3710,3710,3710,0
20241030,114800,4373460,3710,3710,3710,3710,0
20241030,114700,4373460,3710,3710,3710,3710,0
20241030,114600,4373460,3710,3710,3710,3710,0
20241030,114500,4373460,3710,3710,3710,3710,0
20241030,114400,4373460,3710,3710,3710,3710,0
20241030,114300,4373460,3710,3710,3710,3710,1
20241030,114200,4369750,3710,3710,3710,3710,0
20241030,114100,4369750,3710,3710,3710,3710,0
20241030,114000,4369750,3710,3710,3710,3710,0
20241030,113900,4369750,3710,3710,3710,3710,0
20241030,113800,4369750,3710,3710,3710,3710,0
20241030,113700,4369750,3710,3710,3710,3710,0
20241030,113600,4369750,3710,3710,3710,3710,0
20241030,113500,4369750,3710,3710,3710,3710,0
20241030,113400,4369750,3710,3710,3710,3710,0
20241030,113300,4369750,3710,3710,3710,3710,0
20241030,113200,4369750,3710,3710,3710,3710,0
20241030,113100,4369750,3710,3710,3710,3710,0
20241030,113000,4369750,3710,3710,3710,3710,0
20241030,112900,4369750,3710,3710,3710,3710,0
20241030,112800,4369750,3710,3710,3710,3710,0
20241030,112700,4369750,3710,3710,3710,3710,0
20241030,112600,4369750,3710,3710,3710,3710,0
20241030,112500,4369750,3710,3710,3710,3710,0
20241030,112400,4369750,3710,3710,3710,3710,0
20241030,112300,4369750,3710,3710,3710,3710,0
20241030,112200,4369750,3710,3710,3710,3710,0
20241030,112100,4369750,3710,3710,3710,3710,0
20241030,112000,4369750,3710,3710,3710,3710,0
20241030,111900,4369750,3710,3710,3710,3710,0
20241030,111800,4369750,3710,3710,3710,3710,0
20241030,111700,4369750,3710,3710,3710,3710,0
20241030,111600,4369750,3710,3710,3710,3710,0
20241030,111500,4369750,3710,3710,3710,3710,0
20241030,111400,4369750,3710,3710,3710,3710,1
20241030,111300,4366040,3710,3710,3710,3710,0
20241030,111200,4366040,3710,3710,3710,3710,0
20241030,111100,4366040,3710,3710,3710,3710,0
20241030,111000,4366040,3710,3710,3710,3710,0
20241030,110900,4366040,3710,3710,3710,3710,0
20241030,110800,4366040,3710,3710,3710,3710,0
20241030,110700,4366040,3710,3710,3710,3710,0
20241030,110600,4366040,3710,3710,3710,3710,0
20241030,110500,4366040,3710,3710,3710,3710,0
20241030,110400,4366040,3710,3710,3710,3710,0
20241030,110300,4366040,3710,3710,3710,3710,0
20241030,110200,4366040,3710,3710,3710,3710,0
20241030,110100,4366040,3710,3710,3710,3710,0
20241030,110000,4366040,3710,3710,3710,3710,0
20241030,105900,4366040,3710,3710,3710,3710,0
20241030,105800,4366040,3710,3710,3710,3710,0
20241030,105700,4366040,3710,3710,3710,3710,0
20241030,105600,4366040,3710,3710,3710,3710,0
20241030,105500,4366040,3710,3710,3710,3710,0
20241030,105400,4366040,3710,3710,3710,3710,0
20241030,105300,4366040,3710,3710,3710,3710,0
20241030,105200,4366040,3710,3710,3710,3710,0
20241030,105100,4366040,3710,3710,3710,3710,0
20241030,105000,4366040,3710,3710,3710,3710,0
20241030,104900,4366040,3710,3710,3710,3710,0
20241030,104800,4366040,3710,3710,3710,3710,0
20241030,104700,4366040,3710,3710,3710,3710,0
20241030,104600,4366040,3710,3710,3710,3710,0
20241030,104500,4366040,3710,3710,3710,3710,0
20241030,104400,4366040,3710,3710,3710,3710,0
20241030,104300,4366040,3710,3710,3710,3710,0
20241030,104200,4366040,3710,3710,3710,3710,0
20241030,104100,4366040,3710,3710,3710,3710,0
20241030,104000,4366040,3710,3710,3710,3710,0
20241030,103900,4366040,3710,3710,3710,3710,0
20241030,103800,4366040,3710,3710,3725,3710,159
20241030,103700,3774305,3710,3725,3725,3690,842
20241030,103600,663035,3725,3725,3725,3725,0
20241030,103500,663035,3725,3725,3725,3725,0
20241030,103400,663035,3725,3725,3725,3725,0
20241030,103300,663035,3725,3725,3725,3725,0
20241030,103200,663035,3725,3725,3725,3725,0
20241030,103100,663035,3725,3725,3725,3725,0
20241030,103000,663035,3725,3725,3725,3725,0
20241030,102900,663035,3725,3725,3725,3725,66
20241030,102800,417185,3725,3725,3725,3725,13
20241030,102700,368760,3725,3725,3725,3725,0
20241030,102600,368760,3725,3725,3725,3725,0
20241030,102500,368760,3725,3725,3725,3725,0
20241030,102400,368760,3725,3725,3725,3725,1
20241030,102300,365035,3725,3725,3725,3725,0
20241030,102200,365035,3725,3725,3725,3725,0
20241030,102100,365035,3725,3725,3725,3725,0
20241030,102000,365035,3725,3725,3725,3725,0
20241030,101900,365035,3725,3725,3725,3725,0
20241030,101800,365035,3725,3725,3725,3725,0
20241030,101700,365035,3725,3725,3725,3725,0
20241030,101600,365035,3725,3725,3725,3725,0
20241030,101500,365035,3725,3725,3725,3725,0
20241030,101400,365035,3725,3725,3725,3725,0
20241030,101300,365035,3725,3725,3725,3725,0
20241030,101200,365035,3725,3725,3725,3725,0
20241030,101100,365035,3725,3725,3725,3725,0
20241030,101000,365035,3725,3725,3725,3725,0
20241030,100900,365035,3725,3725,3725,3725,0
20241030,100800,365035,3725,3725,3725,3725,0
20241030,100700,365035,3725,3725,3725,3725,0
20241030,100600,365035,3725,3725,3725,3725,0
20241030,100500,365035,3725,3725,3725,3725,0
20241030,100400,365035,3725,3725,3725,3725,0
20241030,100300,365035,3725,3725,3725,3725,1
20241030,100200,361310,3725,3725,3725,3725,0
20241030,100100,361310,3725,3725,3725,3725,2
20241030,100000,353860,3720,3720,3720,3720,0
20241030,095900,353860,3720,3720,3720,3720,20
20241030,095800,279460,3725,3725,3725,3725,0
20241030,095700,279460,3725,3725,3725,3725,0
20241030,095600,279460,3725,3725,3725,3725,0
20241030,095500,279460,3725,3725,3725,3725,0
20241030,095400,279460,3725,3725,3725,3725,0
20241030,095300,279460,3725,3725,3725,3725,0
20241030,095200,279460,3725,3725,3725,3725,0
20241030,095100,279460,3725,3725,3725,3725,0
20241030,095000,279460,3725,3725,3725,3725,0
20241030,094900,279460,3725,3725,3725,3725,0
20241030,094800,279460,3725,3725,3725,3725,0
20241030,094700,279460,3725,3725,3725,3725,0
20241030,094600,279460,3725,3725,3725,3725,0
20241030,094500,279460,3725,3725,3725,3725,0
20241030,094400,279460,3725,3725,3725,3725,0
20241030,094300,279460,3725,3725,3725,3725,0
20241030,094200,279460,3725,3725,3725,3725,0
20241030,094100,279460,3725,3725,3725,3725,0
20241030,094000,279460,3725,3725,3725,3725,0
20241030,093900,279460,3725,3725,3725,3725,0
20241030,093800,279460,3725,3725,3725,3725,0
20241030,093700,279460,3725,3725,3725,3725,0
20241030,093600,279460,3725,3725,3725,3725,0
20241030,093500,279460,3725,3725,3725,3725,0
20241030,093400,279460,3725,3725,3725,3725,0
20241030,093300,279460,3725,3725,3725,3725,1
20241030,093200,275735,3720,3720,3720,3720,0
20241030,093100,275735,3720,3720,3720,3720,0
20241030,093000,275735,3720,3720,3720,3720,0
20241030,092900,275735,3720,3720,3720,3720,0
20241030,092800,275735,3720,3720,3720,3720,0
20241030,092700,275735,3720,3720,3720,3720,0
20241030,092600,275735,3720,3720,3720,3720,0
20241030,092500,275735,3720,3720,3720,3720,0
20241030,092400,275735,3720,3720,3720,3720,0
20241030,092300,275735,3720,3720,3720,3720,0
20241030,092200,275735,3720,3720,3720,3720,0
20241030,092100,275735,3720,3720,3720,3720,0
20241030,092000,275735,3720,3730,3730,3720,63
20241030,091900,41075,3730,3730,3730,3730,0
20241030,091800,41075,3730,3730,3730,3730,0
20241030,091700,41075,3730,3730,3730,3730,0
20241030,091600,41075,3730,3730,3730,3730,0
20241030,091500,41075,3730,3730,3730,3730,0
20241030,091400,41075,3730,3730,3730,3730,0
20241030,091300,41075,3730,3730,3730,3730,0
20241030,091200,41075,3730,3730,3730,3730,0
20241030,091100,41075,3730,3730,3730,3730,0
20241030,091000,41075,3730,3730,3730,3730,0
20241030,090900,41075,3730,3730,3730,3730,0
20241030,090800,41075,3730,3730,3730,3730,0
20241030,090700,41075,3730,3730,3730,3730,10
20241030,090600,3775,3775,3775,3775,3775,0
20241030,090500,3775,3775,3775,3775,3775,0
20241030,090400,3775,3775,3775,3775,3775,0
20241030,090300,3775,3775,3775,3775,3775,0
20241030,090200,3775,3775,3775,3775,3775,0
20241030,090100,3775,3775,3775,3775,3775,0
20241030,090000,3775,3775,3775,3775,3775,1