KissMeData/001500/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183400,176309270,8870,8870,8870,8870,141
20241030,183300,176309270,8870,8870,8870,8870,0
20241030,183200,176309270,8870,8870,8870,8870,0
20241030,183100,176309270,8870,8870,8870,8870,0
20241030,183000,176309270,8870,8870,8870,8870,0
20241030,182900,176309270,8870,8870,8870,8870,0
20241030,182800,176309270,8870,8870,8870,8870,0
20241030,182700,176309270,8870,8870,8870,8870,0
20241030,182600,176309270,8870,8870,8870,8870,0
20241030,182500,176309270,8870,8870,8870,8870,0
20241030,182400,176309270,8870,8870,8870,8870,0
20241030,182300,176309270,8870,8870,8870,8870,0
20241030,182200,176309270,8870,8870,8870,8870,0
20241030,182100,176309270,8870,8870,8870,8870,0
20241030,182000,176309270,8870,8870,8870,8870,0
20241030,181900,176309270,8870,8870,8870,8870,0
20241030,181800,176309270,8870,8870,8870,8870,0
20241030,181700,176309270,8870,8870,8870,8870,0
20241030,181600,176309270,8870,8870,8870,8870,0
20241030,181500,176309270,8870,8870,8870,8870,0
20241030,181400,176309270,8870,8870,8870,8870,0
20241030,181300,176309270,8870,8870,8870,8870,0
20241030,181200,176309270,8870,8870,8870,8870,0
20241030,181100,176309270,8870,8870,8870,8870,0
20241030,181000,176309270,8870,8870,8870,8870,0
20241030,180900,176309270,8870,8870,8870,8870,0
20241030,180800,176309270,8870,8870,8870,8870,0
20241030,180700,176309270,8870,8870,8870,8870,0
20241030,180600,176309270,8870,8870,8870,8870,0
20241030,180500,176309270,8870,8870,8870,8870,0
20241030,180400,176309270,8870,8870,8870,8870,141
20241030,180300,176309270,8870,8870,8870,8870,0
20241030,180200,176309270,8870,8870,8870,8870,0
20241030,180100,176309270,8870,8870,8870,8870,0
20241030,180000,176309270,8870,8870,8870,8870,0
20241030,175900,176309270,8870,8870,8870,8870,0
20241030,175800,176309270,8870,8870,8870,8870,0
20241030,175700,176309270,8870,8870,8870,8870,0
20241030,175600,176309270,8870,8870,8870,8870,0
20241030,175500,176309270,8870,8870,8870,8870,0
20241030,175400,176309270,8870,8870,8870,8870,0
20241030,175300,176309270,8870,8870,8870,8870,0
20241030,175200,176309270,8870,8870,8870,8870,0
20241030,175100,176309270,8870,8870,8870,8870,0
20241030,175000,176309270,8870,8870,8870,8870,0
20241030,174900,176309270,8870,8870,8870,8870,0
20241030,174800,176309270,8870,8870,8870,8870,0
20241030,174700,176309270,8870,8870,8870,8870,0
20241030,174600,176309270,8870,8870,8870,8870,0
20241030,174500,176309270,8870,8870,8870,8870,0
20241030,174400,176309270,8870,8870,8870,8870,0
20241030,174300,176309270,8870,8870,8870,8870,0
20241030,174200,176309270,8870,8870,8870,8870,0
20241030,174100,176309270,8870,8870,8870,8870,0
20241030,174000,176309270,8870,8870,8870,8870,0
20241030,173900,176309270,8870,8870,8870,8870,0
20241030,173800,176309270,8870,8870,8870,8870,0
20241030,173700,176309270,8870,8870,8870,8870,0
20241030,173600,176309270,8870,8870,8870,8870,0
20241030,173500,176309270,8870,8870,8870,8870,0
20241030,173400,176309270,8870,8870,8870,8870,141
20241030,173300,176309270,8870,8870,8870,8870,0
20241030,173200,176309270,8870,8870,8870,8870,0
20241030,173100,176309270,8870,8870,8870,8870,0
20241030,173000,176309270,8870,8870,8870,8870,0
20241030,172900,176309270,8870,8870,8870,8870,0
20241030,172800,176309270,8870,8870,8870,8870,0
20241030,172700,176309270,8870,8870,8870,8870,0
20241030,172600,176309270,8870,8870,8870,8870,0
20241030,172500,176309270,8870,8870,8870,8870,0
20241030,172400,176309270,8870,8870,8870,8870,0
20241030,172300,176309270,8870,8870,8870,8870,0
20241030,172200,176309270,8870,8870,8870,8870,0
20241030,172100,176309270,8870,8870,8870,8870,0
20241030,172000,176309270,8870,8870,8870,8870,0
20241030,171900,176309270,8870,8870,8870,8870,0
20241030,171800,176309270,8870,8870,8870,8870,0
20241030,171700,176309270,8870,8870,8870,8870,0
20241030,171600,176309270,8870,8870,8870,8870,0
20241030,171500,176309270,8870,8870,8870,8870,0
20241030,171400,176309270,8870,8870,8870,8870,0
20241030,171300,176309270,8870,8870,8870,8870,0
20241030,171200,176309270,8870,8870,8870,8870,0
20241030,171100,176309270,8870,8870,8870,8870,0
20241030,171000,176309270,8870,8870,8870,8870,0
20241030,170900,176309270,8870,8870,8870,8870,0
20241030,170800,176309270,8870,8870,8870,8870,0
20241030,170700,176309270,8870,8870,8870,8870,0
20241030,170600,176309270,8870,8870,8870,8870,0
20241030,170500,176309270,8870,8870,8870,8870,0
20241030,170400,176309270,8870,8870,8870,8870,141
20241030,170300,176309270,8870,8870,8870,8870,0
20241030,170200,176309270,8870,8870,8870,8870,0
20241030,170100,176309270,8870,8870,8870,8870,0
20241030,170000,176309270,8870,8870,8870,8870,0
20241030,165900,176309270,8870,8870,8870,8870,0
20241030,165800,176309270,8870,8870,8870,8870,0
20241030,165700,176309270,8870,8870,8870,8870,0
20241030,165600,176309270,8870,8870,8870,8870,0
20241030,165500,176309270,8870,8870,8870,8870,0
20241030,165400,176309270,8870,8870,8870,8870,0
20241030,165300,176309270,8870,8870,8870,8870,0
20241030,165200,176309270,8870,8870,8870,8870,0
20241030,165100,176309270,8870,8870,8870,8870,0
20241030,165000,176309270,8870,8870,8870,8870,0
20241030,164900,176309270,8870,8870,8870,8870,0
20241030,164800,176309270,8870,8870,8870,8870,0
20241030,164700,176309270,8870,8870,8870,8870,0
20241030,164600,176309270,8870,8870,8870,8870,0
20241030,164500,176309270,8870,8870,8870,8870,0
20241030,164400,176309270,8870,8870,8870,8870,0
20241030,164300,176309270,8870,8870,8870,8870,0
20241030,164200,176309270,8870,8870,8870,8870,0
20241030,164100,176309270,8870,8870,8870,8870,0
20241030,164000,176309270,8870,8870,8870,8870,0
20241030,163900,176309270,8870,8870,8870,8870,0
20241030,163800,176309270,8870,8870,8870,8870,0
20241030,163700,176309270,8870,8870,8870,8870,0
20241030,163600,176309270,8870,8870,8870,8870,0
20241030,163500,176309270,8870,8870,8870,8870,0
20241030,163400,176309270,8870,8870,8870,8870,141
20241030,163300,176309270,8870,8870,8870,8870,0
20241030,163200,176309270,8870,8870,8870,8870,0
20241030,163100,176309270,8870,8870,8870,8870,0
20241030,163000,176309270,8870,8870,8870,8870,0
20241030,162900,176309270,8870,8870,8870,8870,0
20241030,162800,176309270,8870,8870,8870,8870,0
20241030,162700,176309270,8870,8870,8870,8870,0
20241030,162600,176309270,8870,8870,8870,8870,0
20241030,162500,176309270,8870,8870,8870,8870,0
20241030,162400,176309270,8870,8870,8870,8870,0
20241030,162300,176309270,8870,8870,8870,8870,0
20241030,162200,176309270,8870,8870,8870,8870,0
20241030,162100,176309270,8870,8870,8870,8870,0
20241030,162000,176309270,8870,8870,8870,8870,0
20241030,161900,176309270,8870,8870,8870,8870,0
20241030,161800,176309270,8870,8870,8870,8870,0
20241030,161700,176309270,8870,8870,8870,8870,0
20241030,161600,176309270,8870,8870,8870,8870,0
20241030,161500,176309270,8870,8870,8870,8870,0
20241030,161400,176309270,8870,8870,8870,8870,0
20241030,161300,176309270,8870,8870,8870,8870,0
20241030,161200,176309270,8870,8870,8870,8870,0
20241030,161100,176309270,8870,8870,8870,8870,0
20241030,161000,176309270,8870,8870,8870,8870,0
20241030,160900,176309270,8870,8870,8870,8870,0
20241030,160800,176309270,8870,8870,8870,8870,0
20241030,160700,176309270,8870,8870,8870,8870,0
20241030,160600,176309270,8870,8870,8870,8870,0
20241030,160500,176309270,8870,8870,8870,8870,0
20241030,160400,176309270,8870,8870,8870,8870,141
20241030,160300,176309270,8870,8870,8870,8870,0
20241030,160200,176309270,8870,8870,8870,8870,0
20241030,160100,176309270,8870,8870,8870,8870,0
20241030,160000,176309270,8870,8870,8870,8870,0
20241030,155900,176309270,8870,8870,8870,8870,0
20241030,155800,176309270,8870,8870,8870,8870,0
20241030,155700,176309270,8870,8870,8870,8870,0
20241030,155600,176309270,8870,8870,8870,8870,0
20241030,155500,176309270,8870,8870,8870,8870,0
20241030,155400,176309270,8870,8870,8870,8870,0
20241030,155300,176309270,8870,8870,8870,8870,0
20241030,155200,176309270,8870,8870,8870,8870,0
20241030,155100,176309270,8870,8870,8870,8870,0
20241030,155000,176309270,8870,8870,8870,8870,0
20241030,154900,176309270,8870,8870,8870,8870,0
20241030,154800,176309270,8870,8870,8870,8870,0
20241030,154700,176309270,8870,8870,8870,8870,0
20241030,154600,176309270,8870,8870,8870,8870,0
20241030,154500,176309270,8870,8870,8870,8870,0
20241030,154400,176309270,8870,8870,8870,8870,0
20241030,154300,176309270,8870,8870,8870,8870,0
20241030,154200,176309270,8870,8870,8870,8870,0
20241030,154100,176309270,8870,8870,8870,8870,0
20241030,154000,176309270,8870,8870,8870,8870,0
20241030,153900,176309270,8870,8870,8870,8870,0
20241030,153800,176309270,8870,8870,8870,8870,0
20241030,153700,176309270,8870,8870,8870,8870,0
20241030,153600,176309270,8870,8870,8870,8870,0
20241030,153500,176309270,8870,8870,8870,8870,0
20241030,153400,176309270,8870,8870,8870,8870,141
20241030,153300,176309270,8870,8870,8870,8870,0
20241030,153200,176309270,8870,8870,8870,8870,0
20241030,153100,176309270,8870,8870,8870,8870,0
20241030,153000,176309270,8870,8870,8870,8870,141
20241030,152900,175058600,8840,8840,8840,8840,0
20241030,152800,175058600,8840,8840,8840,8840,0
20241030,152700,175058600,8840,8840,8840,8840,0
20241030,152600,175058600,8840,8840,8840,8840,0
20241030,152500,175058600,8840,8840,8840,8840,0
20241030,152400,175058600,8840,8840,8840,8840,0
20241030,152300,175058600,8840,8840,8840,8840,0
20241030,152200,175058600,8840,8840,8840,8840,0
20241030,152100,175058600,8840,8840,8840,8840,0
20241030,152000,175058600,8840,8840,8840,8840,0
20241030,151900,175058600,8840,8840,8850,8840,128
20241030,151800,173926680,8840,8850,8850,8840,61
20241030,151700,173387010,8840,8840,8840,8840,0
20241030,151600,173387010,8840,8840,8840,8840,63
20241030,151500,172830090,8840,8840,8840,8840,0
20241030,151400,172830090,8840,8840,8840,8840,0
20241030,151300,172830090,8840,8840,8840,8840,0
20241030,151200,172830090,8840,8840,8840,8840,68
20241030,151100,172228970,8850,8850,8850,8850,33
20241030,151000,171936920,8850,8850,8850,8850,0
20241030,150900,171936920,8850,8850,8850,8850,35
20241030,150800,171627170,8850,8850,8850,8850,0
20241030,150700,171627170,8850,8850,8850,8850,68
20241030,150600,171025370,8850,8850,8850,8850,33
20241030,150500,170733320,8840,8840,8840,8840,0
20241030,150400,170733320,8840,8840,8840,8840,5
20241030,150300,170689120,8820,8830,8830,8820,65
20241030,150200,170115610,8830,8830,8830,8830,0
20241030,150100,170115610,8830,8830,8830,8830,0
20241030,150000,170115610,8830,8830,8830,8830,0
20241030,145900,170115610,8830,8830,8830,8830,33
20241030,145800,169824220,8850,8830,8850,8830,93
20241030,145700,169002990,8830,8840,8840,8810,2906
20241030,145600,143386760,8850,8850,8850,8850,29
20241030,145500,143130110,8850,8850,8850,8850,0
20241030,145400,143130110,8850,8850,8850,8850,22
20241030,145300,142935410,8850,8850,8850,8850,0
20241030,145200,142935410,8850,8860,8860,8850,129
20241030,145100,141792640,8860,8860,8860,8860,0
20241030,145000,141792640,8860,8860,8860,8860,0
20241030,144900,141792640,8860,8850,8860,8840,8
20241030,144800,141721870,8860,8860,8860,8860,0
20241030,144700,141721870,8860,8860,8860,8860,0
20241030,144600,141721870,8860,8850,8860,8850,88
20241030,144500,140943060,8860,8860,8860,8860,0
20241030,144400,140943060,8860,8860,8860,8860,0
20241030,144300,140943060,8860,8860,8860,8860,33
20241030,144200,140650680,8850,8850,8850,8850,0
20241030,144100,140650680,8850,8850,8850,8850,32
20241030,144000,140367480,8860,8860,8860,8860,0
20241030,143900,140367480,8860,8860,8860,8860,0
20241030,143800,140367480,8860,8860,8860,8860,0
20241030,143700,140367480,8860,8830,8860,8830,2
20241030,143600,140349790,8830,8830,8830,8830,1
20241030,143500,140340960,8840,8840,8840,8840,0
20241030,143400,140340960,8840,8840,8840,8840,90
20241030,143300,139545360,8860,8860,8860,8860,0
20241030,143200,139545360,8860,8860,8860,8860,0
20241030,143100,139545360,8860,8860,8860,8860,0
20241030,143000,139545360,8860,8860,8860,8860,0
20241030,142900,139545360,8860,8860,8860,8860,0
20241030,142800,139545360,8860,8860,8860,8860,0
20241030,142700,139545360,8860,8860,8860,8860,0
20241030,142600,139545360,8860,8860,8860,8860,0
20241030,142500,139545360,8860,8850,8860,8850,72
20241030,142400,138908140,8860,8840,8860,8840,2106
20241030,142300,120260720,8850,8850,8850,8850,0
20241030,142200,120260720,8850,8850,8850,8850,0
20241030,142100,120260720,8850,8850,8850,8850,0
20241030,142000,120260720,8850,8850,8850,8850,0
20241030,141900,120260720,8850,8850,8850,8850,0
20241030,141800,120260720,8850,8850,8850,8850,0
20241030,141700,120260720,8850,8850,8850,8850,0
20241030,141600,120260720,8850,8850,8850,8850,0
20241030,141500,120260720,8850,8830,8850,8830,4
20241030,141400,120225360,8850,8850,8850,8830,6
20241030,141300,120172300,8830,8830,8830,8830,0
20241030,141200,120172300,8830,8830,8830,8830,2
20241030,141100,120154640,8850,8830,8850,8830,7
20241030,141000,120092750,8850,8830,8850,8830,8
20241030,140900,120022030,8830,8830,8850,8830,7
20241030,140800,119960160,8850,8830,8850,8830,4
20241030,140700,119924800,8850,8840,8850,8830,10
20241030,140600,119836420,8840,8830,8840,8830,6
20241030,140500,119783410,8830,8840,8840,8820,140
20241030,140400,118548510,8830,8830,8840,8830,11
20241030,140300,118451330,8840,8830,8850,8820,1146
20241030,140200,108339510,8850,8850,8850,8850,0
20241030,140100,108339510,8850,8850,8850,8850,0
20241030,140000,108339510,8850,8850,8850,8850,0
20241030,135900,108339510,8850,8850,8850,8850,0
20241030,135800,108339510,8850,8850,8850,8850,0
20241030,135700,108339510,8850,8850,8850,8850,0
20241030,135600,108339510,8850,8840,8850,8840,3
20241030,135500,108312970,8840,8840,8840,8840,0
20241030,135400,108312970,8840,8840,8840,8840,0
20241030,135300,108312970,8840,8840,8840,8840,0
20241030,135200,108312970,8840,8840,8840,8840,0
20241030,135100,108312970,8840,8840,8840,8840,0
20241030,135000,108312970,8840,8840,8840,8840,0
20241030,134900,108312970,8840,8840,8840,8840,0
20241030,134800,108312970,8840,8840,8840,8840,0
20241030,134700,108312970,8840,8840,8840,8840,0
20241030,134600,108312970,8840,8840,8840,8840,0
20241030,134500,108312970,8840,8840,8840,8840,0
20241030,134400,108312970,8840,8840,8840,8840,0
20241030,134300,108312970,8840,8840,8840,8840,1
20241030,134200,108304130,8850,8850,8850,8850,0
20241030,134100,108304130,8850,8850,8850,8850,0
20241030,134000,108304130,8850,8850,8850,8850,0
20241030,133900,108304130,8850,8840,8860,8840,109
20241030,133800,107339100,8850,8850,8850,8850,0
20241030,133700,107339100,8850,8850,8850,8850,0
20241030,133600,107339100,8850,8850,8850,8850,0
20241030,133500,107339100,8850,8840,8850,8840,106
20241030,133400,106401010,8860,8860,8860,8860,0
20241030,133300,106401010,8860,8860,8860,8860,0
20241030,133200,106401010,8860,8840,8860,8840,110
20241030,133100,105427510,8840,8840,8840,8840,0
20241030,133000,105427510,8840,8840,8840,8840,0
20241030,132900,105427510,8840,8840,8840,8840,0
20241030,132800,105427510,8840,8840,8850,8840,61
20241030,132700,104888260,8840,8840,8850,8840,61
20241030,132600,104349010,8820,8820,8820,8820,0
20241030,132500,104349010,8820,8840,8840,8820,152
20241030,132400,103006250,8840,8840,8840,8840,0
20241030,132300,103006250,8840,8840,8840,8840,36
20241030,132200,102688010,8840,8840,8840,8840,0
20241030,132100,102688010,8840,8840,8840,8840,0
20241030,132000,102688010,8840,8840,8840,8840,34
20241030,131900,102387450,8840,8840,8840,8840,34
20241030,131800,102086890,8830,8830,8830,8830,0
20241030,131700,102086890,8830,8830,8830,8830,0
20241030,131600,102086890,8830,8830,8830,8830,0
20241030,131500,102086890,8830,8830,8830,8830,0
20241030,131400,102086890,8830,8830,8830,8830,0
20241030,131300,102086890,8830,8830,8830,8830,0
20241030,131200,102086890,8830,8830,8830,8830,0
20241030,131100,102086890,8830,8830,8830,8830,0
20241030,131000,102086890,8830,8830,8830,8830,0
20241030,130900,102086890,8830,8830,8830,8830,0
20241030,130800,102086890,8830,8830,8830,8830,341
20241030,130700,99075860,8830,8830,8830,8830,0
20241030,130600,99075860,8830,8830,8830,8830,0
20241030,130500,99075860,8830,8830,8830,8830,0
20241030,130400,99075860,8830,8830,8830,8830,0
20241030,130300,99075860,8830,8830,8830,8830,33
20241030,130200,98784470,8840,8840,8840,8840,0
20241030,130100,98784470,8840,8840,8840,8840,0
20241030,130000,98784470,8840,8840,8840,8840,183
20241030,125900,97166750,8860,8860,8860,8860,0
20241030,125800,97166750,8860,8860,8860,8860,0
20241030,125700,97166750,8860,8860,8860,8860,0
20241030,125600,97166750,8860,8860,8860,8860,0
20241030,125500,97166750,8860,8860,8860,8860,0
20241030,125400,97166750,8860,8850,8860,8840,3001
20241030,125300,70637030,8850,8850,8850,8850,0
20241030,125200,70637030,8850,8850,8850,8850,0
20241030,125100,70637030,8850,8850,8850,8850,0
20241030,125000,70637030,8850,8850,8850,8850,81
20241030,124900,69920180,8840,8840,8840,8840,0
20241030,124800,69920180,8840,8840,8840,8840,0
20241030,124700,69920180,8840,8840,8840,8840,0
20241030,124600,69920180,8840,8840,8840,8840,0
20241030,124500,69920180,8840,8840,8840,8840,0
20241030,124400,69920180,8840,8840,8840,8840,0
20241030,124300,69920180,8840,8840,8840,8840,2
20241030,124200,69902500,8850,8850,8850,8850,0
20241030,124100,69902500,8850,8850,8850,8850,0
20241030,124000,69902500,8850,8850,8850,8850,8
20241030,123900,69831700,8850,8850,8850,8850,1
20241030,123800,69822850,8850,8850,8850,8850,37
20241030,123700,69495400,8850,8850,8850,8850,0
20241030,123600,69495400,8850,8850,8850,8850,0
20241030,123500,69495400,8850,8850,8850,8850,39
20241030,123400,69150250,8850,8850,8850,8850,0
20241030,123300,69150250,8850,8840,8850,8840,636
20241030,123200,63527650,8840,8840,8840,8840,299
20241030,123100,60884490,8840,8840,8840,8840,0
20241030,123000,60884490,8840,8840,8840,8840,0
20241030,122900,60884490,8840,8840,8840,8840,0
20241030,122800,60884490,8840,8840,8840,8840,2
20241030,122700,60866810,8830,8830,8830,8830,0
20241030,122600,60866810,8830,8830,8830,8830,0
20241030,122500,60866810,8830,8830,8830,8830,0
20241030,122400,60866810,8830,8830,8830,8830,0
20241030,122300,60866810,8830,8830,8830,8830,0
20241030,122200,60866810,8830,8830,8830,8830,0
20241030,122100,60866810,8830,8830,8830,8830,0
20241030,122000,60866810,8830,8830,8830,8830,0
20241030,121900,60866810,8830,8830,8830,8830,0
20241030,121800,60866810,8830,8830,8830,8830,0
20241030,121700,60866810,8830,8830,8830,8830,0
20241030,121600,60866810,8830,8830,8830,8830,0
20241030,121500,60866810,8830,8830,8830,8830,0
20241030,121400,60866810,8830,8830,8830,8830,20
20241030,121300,60690210,8840,8840,8840,8840,0
20241030,121200,60690210,8840,8840,8840,8840,0
20241030,121100,60690210,8840,8850,8850,8840,31
20241030,121000,60416160,8840,8840,8840,8840,0
20241030,120900,60416160,8840,8840,8840,8840,5
20241030,120800,60371960,8840,8840,8840,8840,0
20241030,120700,60371960,8840,8840,8840,8840,0
20241030,120600,60371960,8840,8840,8840,8840,0
20241030,120500,60371960,8840,8840,8840,8840,0
20241030,120400,60371960,8840,8830,8840,8830,612
20241030,120300,54966630,8820,8820,8820,8820,1
20241030,120200,54957810,8830,8830,8830,8830,0
20241030,120100,54957810,8830,8830,8830,8830,0
20241030,120000,54957810,8830,8830,8830,8830,50
20241030,115900,54516310,8830,8830,8830,8830,0
20241030,115800,54516310,8830,8830,8830,8830,1
20241030,115700,54507480,8830,8830,8830,8830,4
20241030,115600,54472160,8830,8830,8830,8830,0
20241030,115500,54472160,8830,8830,8830,8830,4
20241030,115400,54436840,8830,8830,8830,8830,0
20241030,115300,54436840,8830,8830,8830,8830,0
20241030,115200,54436840,8830,8830,8830,8830,0
20241030,115100,54436840,8830,8830,8830,8830,1
20241030,115000,54428010,8830,8830,8830,8830,0
20241030,114900,54428010,8830,8830,8830,8830,0
20241030,114800,54428010,8830,8830,8830,8830,0
20241030,114700,54428010,8830,8830,8830,8830,0
20241030,114600,54428010,8830,8830,8830,8830,0
20241030,114500,54428010,8830,8830,8830,8830,0
20241030,114400,54428010,8830,8830,8830,8830,0
20241030,114300,54428010,8830,8830,8830,8830,0
20241030,114200,54428010,8830,8830,8830,8830,0
20241030,114100,54428010,8830,8830,8830,8830,1
20241030,114000,54419180,8830,8830,8830,8830,0
20241030,113900,54419180,8830,8830,8830,8830,0
20241030,113800,54419180,8830,8830,8830,8830,0
20241030,113700,54419180,8830,8830,8830,8830,0
20241030,113600,54419180,8830,8830,8830,8830,0
20241030,113500,54419180,8830,8830,8830,8830,3
20241030,113400,54392690,8830,8830,8830,8830,0
20241030,113300,54392690,8830,8830,8830,8830,0
20241030,113200,54392690,8830,8830,8830,8830,0
20241030,113100,54392690,8830,8830,8830,8830,0
20241030,113000,54392690,8830,8830,8830,8830,0
20241030,112900,54392690,8830,8830,8830,8830,2
20241030,112800,54375030,8830,8830,8830,8830,7
20241030,112700,54313220,8830,8830,8830,8830,0
20241030,112600,54313220,8830,8830,8830,8830,0
20241030,112500,54313220,8830,8830,8830,8830,0
20241030,112400,54313220,8830,8830,8830,8830,0
20241030,112300,54313220,8830,8830,8830,8830,0
20241030,112200,54313220,8830,8820,8830,8800,302
20241030,112100,51653970,8830,8830,8830,8830,0
20241030,112000,51653970,8830,8830,8830,8830,0
20241030,111900,51653970,8830,8830,8830,8830,0
20241030,111800,51653970,8830,8830,8830,8830,0
20241030,111700,51653970,8830,8830,8830,8830,0
20241030,111600,51653970,8830,8830,8830,8830,0
20241030,111500,51653970,8830,8830,8830,8830,0
20241030,111400,51653970,8830,8830,8830,8830,0
20241030,111300,51653970,8830,8830,8830,8830,0
20241030,111200,51653970,8830,8830,8830,8830,0
20241030,111100,51653970,8830,8830,8830,8830,20
20241030,111000,51477370,8830,8830,8830,8830,35
20241030,110900,51168320,8830,8830,8830,8830,35
20241030,110800,50859270,8820,8820,8820,8820,0
20241030,110700,50859270,8820,8820,8820,8820,0
20241030,110600,50859270,8820,8820,8820,8820,0
20241030,110500,50859270,8820,8820,8820,8820,0
20241030,110400,50859270,8820,8820,8820,8820,23
20241030,110300,50656410,8830,8830,8830,8830,0
20241030,110200,50656410,8830,8830,8830,8830,0
20241030,110100,50656410,8830,8830,8830,8830,0
20241030,110000,50656410,8830,8830,8830,8830,0
20241030,105900,50656410,8830,8830,8830,8830,35
20241030,105800,50347360,8840,8840,8840,8840,0
20241030,105700,50347360,8840,8840,8840,8840,0
20241030,105600,50347360,8840,8840,8840,8840,0
20241030,105500,50347360,8840,8840,8840,8840,0
20241030,105400,50347360,8840,8840,8840,8840,0
20241030,105300,50347360,8840,8840,8840,8840,0
20241030,105200,50347360,8840,8840,8840,8840,0
20241030,105100,50347360,8840,8840,8840,8840,0
20241030,105000,50347360,8840,8840,8840,8840,1
20241030,104900,50338520,8820,8820,8820,8820,12
20241030,104800,50232680,8820,8840,8850,8820,509
20241030,104700,45741640,8850,8850,8850,8850,0
20241030,104600,45741640,8850,8850,8850,8850,36
20241030,104500,45423040,8850,8850,8850,8850,0
20241030,104400,45423040,8850,8850,8850,8850,5
20241030,104300,45378790,8850,8840,8850,8840,74
20241030,104200,44724300,8840,8840,8840,8840,46
20241030,104100,44317660,8840,8830,8840,8830,22
20241030,104000,44123300,8830,8820,8830,8820,37
20241030,103900,43796600,8810,8810,8810,8810,1
20241030,103800,43787790,8830,8830,8830,8830,2
20241030,103700,43770130,8810,8810,8810,8810,1
20241030,103600,43761320,8830,8830,8830,8830,0
20241030,103500,43761320,8830,8830,8830,8830,108
20241030,103400,42807680,8830,8810,8830,8810,31
20241030,103300,42534260,8810,8810,8810,8810,0
20241030,103200,42534260,8810,8810,8810,8810,0
20241030,103100,42534260,8810,8810,8810,8810,0
20241030,103000,42534260,8810,8810,8810,8810,0
20241030,102900,42534260,8810,8810,8810,8810,0
20241030,102800,42534260,8810,8800,8810,8800,813
20241030,102700,35379850,8800,8800,8800,8800,0
20241030,102600,35379850,8800,8800,8800,8800,1
20241030,102500,35371050,8800,8800,8800,8800,1
20241030,102400,35362250,8800,8800,8800,8800,38
20241030,102300,35027850,8800,8800,8800,8800,0
20241030,102200,35027850,8800,8800,8800,8800,0
20241030,102100,35027850,8800,8800,8800,8800,0
20241030,102000,35027850,8800,8800,8800,8800,0
20241030,101900,35027850,8800,8800,8800,8800,1
20241030,101800,35019050,8800,8800,8800,8800,27
20241030,101700,34781450,8800,8800,8800,8800,0
20241030,101600,34781450,8800,8830,8830,8800,2003
20241030,101500,17138780,8840,8840,8840,8840,1
20241030,101400,17129940,8830,8840,8840,8830,285
20241030,101300,14612870,8840,8840,8840,8840,0
20241030,101200,14612870,8840,8840,8840,8840,14
20241030,101100,14489110,8840,8840,8840,8840,0
20241030,101000,14489110,8840,8840,8840,8840,0
20241030,100900,14489110,8840,8840,8840,8840,0
20241030,100800,14489110,8840,8840,8840,8840,0
20241030,100700,14489110,8840,8840,8840,8840,18
20241030,100600,14329990,8840,8840,8840,8840,0
20241030,100500,14329990,8840,8840,8840,8840,38
20241030,100400,13994070,8850,8850,8850,8850,0
20241030,100300,13994070,8850,8850,8850,8850,1
20241030,100200,13985220,8850,8850,8850,8850,0
20241030,100100,13985220,8850,8850,8850,8850,0
20241030,100000,13985220,8850,8850,8850,8850,0
20241030,095900,13985220,8850,8850,8850,8850,0
20241030,095800,13985220,8850,8850,8850,8850,0
20241030,095700,13985220,8850,8840,8850,8840,72
20241030,095600,13348720,8830,8830,8830,8830,5
20241030,095500,13304570,8830,8830,8830,8830,24
20241030,095400,13092650,8830,8830,8830,8830,0
20241030,095300,13092650,8830,8830,8830,8830,0
20241030,095200,13092650,8830,8830,8830,8830,0
20241030,095100,13092650,8830,8830,8830,8830,0
20241030,095000,13092650,8830,8830,8830,8830,0
20241030,094900,13092650,8830,8830,8830,8830,0
20241030,094800,13092650,8830,8830,8830,8830,0
20241030,094700,13092650,8830,8830,8830,8830,1
20241030,094600,13083820,8830,8830,8830,8830,1
20241030,094500,13074990,8840,8830,8840,8830,42
20241030,094400,12704100,8830,8830,8830,8830,178
20241030,094300,11132360,8840,8840,8840,8840,0
20241030,094200,11132360,8840,8840,8840,8840,0
20241030,094100,11132360,8840,8840,8840,8840,0
20241030,094000,11132360,8840,8840,8840,8840,0
20241030,093900,11132360,8840,8840,8840,8840,0
20241030,093800,11132360,8840,8840,8840,8840,0
20241030,093700,11132360,8840,8840,8840,8840,0
20241030,093600,11132360,8840,8840,8850,8840,4
20241030,093500,11096980,8840,8840,8840,8840,0
20241030,093400,11096980,8840,8840,8850,8840,4
20241030,093300,11061600,8840,8840,8850,8840,5
20241030,093200,11017370,8840,8840,8850,8840,52
20241030,093100,10557600,8850,8850,8850,8850,0
20241030,093000,10557600,8850,8840,8850,8840,22
20241030,092900,10363100,8830,8830,8830,8830,1
20241030,092800,10354270,8830,8830,8830,8830,0
20241030,092700,10354270,8830,8830,8830,8830,0
20241030,092600,10354270,8830,8830,8830,8830,20
20241030,092500,10177670,8820,8820,8820,8820,12
20241030,092400,10071830,8820,8820,8820,8820,0
20241030,092300,10071830,8820,8820,8820,8820,0
20241030,092200,10071830,8820,8820,8820,8820,8
20241030,092100,10001270,8810,8810,8810,8810,0
20241030,092000,10001270,8810,8810,8810,8810,35
20241030,091900,9692920,8810,8810,8810,8810,0
20241030,091800,9692920,8810,8810,8810,8810,0
20241030,091700,9692920,8810,8810,8810,8810,1
20241030,091600,9684110,8810,8850,8850,8810,22
20241030,091500,9490250,8830,8850,8850,8800,4
20241030,091400,9454920,8810,8820,8850,8760,643
20241030,091300,3809830,8830,8830,8830,8830,0
20241030,091200,3809830,8830,8830,8830,8830,0
20241030,091100,3809830,8830,8840,8840,8830,241
20241030,091000,1681100,8840,8840,8840,8840,30
20241030,090900,1415900,8840,8840,8840,8840,0
20241030,090800,1415900,8840,8840,8840,8840,0
20241030,090700,1415900,8840,8840,8840,8840,0
20241030,090600,1415900,8840,8840,8840,8840,98
20241030,090500,549580,8840,8840,8840,8840,0
20241030,090400,549580,8840,8850,8850,8840,32
20241030,090300,266400,8880,8880,8880,8880,0
20241030,090200,266400,8880,8880,8880,8880,0
20241030,090100,266400,8880,8880,8880,8880,0
20241030,090000,266400,8880,8880,8880,8880,30