KissMeData/005670/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,184600,37314200,5200,5200,5200,5200,400
20241030,184500,37314200,5200,5200,5200,5200,0
20241030,184400,37314200,5200,5200,5200,5200,0
20241030,184300,37314200,5200,5200,5200,5200,0
20241030,184200,37314200,5200,5200,5200,5200,0
20241030,184100,37314200,5200,5200,5200,5200,0
20241030,184000,37314200,5200,5200,5200,5200,0
20241030,183900,37314200,5200,5200,5200,5200,0
20241030,183800,37314200,5200,5200,5200,5200,0
20241030,183700,37314200,5200,5200,5200,5200,0
20241030,183600,37314200,5200,5200,5200,5200,0
20241030,183500,37314200,5200,5200,5200,5200,0
20241030,183400,37314200,5200,5200,5200,5200,0
20241030,183300,37314200,5200,5200,5200,5200,0
20241030,183200,37314200,5200,5200,5200,5200,0
20241030,183100,37314200,5200,5200,5200,5200,0
20241030,183000,37314200,5200,5200,5200,5200,0
20241030,182900,37314200,5200,5200,5200,5200,0
20241030,182800,37314200,5200,5200,5200,5200,0
20241030,182700,37314200,5200,5200,5200,5200,0
20241030,182600,37314200,5200,5200,5200,5200,0
20241030,182500,37314200,5200,5200,5200,5200,0
20241030,182400,37314200,5200,5200,5200,5200,0
20241030,182300,37314200,5200,5200,5200,5200,0
20241030,182200,37314200,5200,5200,5200,5200,0
20241030,182100,37314200,5200,5200,5200,5200,0
20241030,182000,37314200,5200,5200,5200,5200,0
20241030,181900,37314200,5200,5200,5200,5200,0
20241030,181800,37314200,5200,5200,5200,5200,0
20241030,181700,37314200,5200,5200,5200,5200,0
20241030,181600,37314200,5200,5200,5200,5200,400
20241030,181500,37314200,5200,5200,5200,5200,0
20241030,181400,37314200,5200,5200,5200,5200,0
20241030,181300,37314200,5200,5200,5200,5200,0
20241030,181200,37314200,5200,5200,5200,5200,0
20241030,181100,37314200,5200,5200,5200,5200,0
20241030,181000,37314200,5200,5200,5200,5200,0
20241030,180900,37314200,5200,5200,5200,5200,0
20241030,180800,37314200,5200,5200,5200,5200,0
20241030,180700,37314200,5200,5200,5200,5200,0
20241030,180600,37314200,5200,5200,5200,5200,0
20241030,180500,37314200,5200,5200,5200,5200,0
20241030,180400,37314200,5200,5200,5200,5200,0
20241030,180300,37314200,5200,5200,5200,5200,0
20241030,180200,37314200,5200,5200,5200,5200,0
20241030,180100,37314200,5200,5200,5200,5200,0
20241030,180000,37314200,5200,5200,5200,5200,0
20241030,175900,37314200,5200,5200,5200,5200,0
20241030,175800,37314200,5200,5200,5200,5200,0
20241030,175700,37314200,5200,5200,5200,5200,0
20241030,175600,37314200,5200,5200,5200,5200,0
20241030,175500,37314200,5200,5200,5200,5200,0
20241030,175400,37314200,5200,5200,5200,5200,0
20241030,175300,37314200,5200,5200,5200,5200,0
20241030,175200,37314200,5200,5200,5200,5200,0
20241030,175100,37314200,5200,5200,5200,5200,0
20241030,175000,37314200,5200,5200,5200,5200,0
20241030,174900,37314200,5200,5200,5200,5200,0
20241030,174800,37314200,5200,5200,5200,5200,0
20241030,174700,37314200,5200,5200,5200,5200,0
20241030,174600,37314200,5200,5200,5200,5200,400
20241030,174500,37314200,5200,5200,5200,5200,0
20241030,174400,37314200,5200,5200,5200,5200,0
20241030,174300,37314200,5200,5200,5200,5200,0
20241030,174200,37314200,5200,5200,5200,5200,0
20241030,174100,37314200,5200,5200,5200,5200,0
20241030,174000,37314200,5200,5200,5200,5200,0
20241030,173900,37314200,5200,5200,5200,5200,0
20241030,173800,37314200,5200,5200,5200,5200,0
20241030,173700,37314200,5200,5200,5200,5200,0
20241030,173600,37314200,5200,5200,5200,5200,0
20241030,173500,37314200,5200,5200,5200,5200,0
20241030,173400,37314200,5200,5200,5200,5200,0
20241030,173300,37314200,5200,5200,5200,5200,0
20241030,173200,37314200,5200,5200,5200,5200,0
20241030,173100,37314200,5200,5200,5200,5200,0
20241030,173000,37314200,5200,5200,5200,5200,0
20241030,172900,37314200,5200,5200,5200,5200,0
20241030,172800,37314200,5200,5200,5200,5200,0
20241030,172700,37314200,5200,5200,5200,5200,0
20241030,172600,37314200,5200,5200,5200,5200,0
20241030,172500,37314200,5200,5200,5200,5200,0
20241030,172400,37314200,5200,5200,5200,5200,0
20241030,172300,37314200,5200,5200,5200,5200,0
20241030,172200,37314200,5200,5200,5200,5200,0
20241030,172100,37314200,5200,5200,5200,5200,0
20241030,172000,37314200,5200,5200,5200,5200,0
20241030,171900,37314200,5200,5200,5200,5200,0
20241030,171800,37314200,5200,5200,5200,5200,0
20241030,171700,37314200,5200,5200,5200,5200,0
20241030,171600,37314200,5200,5200,5200,5200,400
20241030,171500,37314200,5200,5200,5200,5200,0
20241030,171400,37314200,5200,5200,5200,5200,0
20241030,171300,37314200,5200,5200,5200,5200,0
20241030,171200,37314200,5200,5200,5200,5200,0
20241030,171100,37314200,5200,5200,5200,5200,0
20241030,171000,37314200,5200,5200,5200,5200,0
20241030,170900,37314200,5200,5200,5200,5200,0
20241030,170800,37314200,5200,5200,5200,5200,0
20241030,170700,37314200,5200,5200,5200,5200,0
20241030,170600,37314200,5200,5200,5200,5200,0
20241030,170500,37314200,5200,5200,5200,5200,0
20241030,170400,37314200,5200,5200,5200,5200,0
20241030,170300,37314200,5200,5200,5200,5200,0
20241030,170200,37314200,5200,5200,5200,5200,0
20241030,170100,37314200,5200,5200,5200,5200,0
20241030,170000,37314200,5200,5200,5200,5200,0
20241030,165900,37314200,5200,5200,5200,5200,0
20241030,165800,37314200,5200,5200,5200,5200,0
20241030,165700,37314200,5200,5200,5200,5200,0
20241030,165600,37314200,5200,5200,5200,5200,0
20241030,165500,37314200,5200,5200,5200,5200,0
20241030,165400,37314200,5200,5200,5200,5200,0
20241030,165300,37314200,5200,5200,5200,5200,0
20241030,165200,37314200,5200,5200,5200,5200,0
20241030,165100,37314200,5200,5200,5200,5200,0
20241030,165000,37314200,5200,5200,5200,5200,0
20241030,164900,37314200,5200,5200,5200,5200,0
20241030,164800,37314200,5200,5200,5200,5200,0
20241030,164700,37314200,5200,5200,5200,5200,0
20241030,164600,37314200,5200,5200,5200,5200,400
20241030,164500,37314200,5200,5200,5200,5200,0
20241030,164400,37314200,5200,5200,5200,5200,0
20241030,164300,37314200,5200,5200,5200,5200,0
20241030,164200,37314200,5200,5200,5200,5200,0
20241030,164100,37314200,5200,5200,5200,5200,0
20241030,164000,37314200,5200,5200,5200,5200,0
20241030,163900,37314200,5200,5200,5200,5200,0
20241030,163800,37314200,5200,5200,5200,5200,0
20241030,163700,37314200,5200,5200,5200,5200,0
20241030,163600,37314200,5200,5200,5200,5200,0
20241030,163500,37314200,5200,5200,5200,5200,0
20241030,163400,37314200,5200,5200,5200,5200,0
20241030,163300,37314200,5200,5200,5200,5200,0
20241030,163200,37314200,5200,5200,5200,5200,0
20241030,163100,37314200,5200,5200,5200,5200,0
20241030,163000,37314200,5200,5200,5200,5200,0
20241030,162900,37314200,5200,5200,5200,5200,0
20241030,162800,37314200,5200,5200,5200,5200,0
20241030,162700,37314200,5200,5200,5200,5200,0
20241030,162600,37314200,5200,5200,5200,5200,0
20241030,162500,37314200,5200,5200,5200,5200,0
20241030,162400,37314200,5200,5200,5200,5200,0
20241030,162300,37314200,5200,5200,5200,5200,0
20241030,162200,37314200,5200,5200,5200,5200,0
20241030,162100,37314200,5200,5200,5200,5200,0
20241030,162000,37314200,5200,5200,5200,5200,0
20241030,161900,37314200,5200,5200,5200,5200,0
20241030,161800,37314200,5200,5200,5200,5200,0
20241030,161700,37314200,5200,5200,5200,5200,0
20241030,161600,37314200,5200,5200,5200,5200,400
20241030,161500,37314200,5200,5200,5200,5200,0
20241030,161400,37314200,5200,5200,5200,5200,0
20241030,161300,37314200,5200,5200,5200,5200,0
20241030,161200,37314200,5200,5200,5200,5200,0
20241030,161100,37314200,5200,5200,5200,5200,0
20241030,161000,37314200,5200,5200,5200,5200,0
20241030,160900,37314200,5200,5200,5200,5200,0
20241030,160800,37314200,5200,5200,5200,5200,0
20241030,160700,37314200,5200,5200,5200,5200,0
20241030,160600,37314200,5200,5200,5200,5200,0
20241030,160500,37314200,5200,5200,5200,5200,0
20241030,160400,37314200,5200,5200,5200,5200,0
20241030,160300,37314200,5200,5200,5200,5200,0
20241030,160200,37314200,5200,5200,5200,5200,0
20241030,160100,37314200,5200,5200,5200,5200,0
20241030,160000,37314200,5200,5200,5200,5200,0
20241030,155900,37314200,5200,5200,5200,5200,0
20241030,155800,37314200,5200,5200,5200,5200,0
20241030,155700,37314200,5200,5200,5200,5200,0
20241030,155600,37314200,5200,5200,5200,5200,0
20241030,155500,37314200,5200,5200,5200,5200,0
20241030,155400,37314200,5200,5200,5200,5200,0
20241030,155300,37314200,5200,5200,5200,5200,0
20241030,155200,37314200,5200,5200,5200,5200,0
20241030,155100,37314200,5200,5200,5200,5200,0
20241030,155000,37314200,5200,5200,5200,5200,0
20241030,154900,37314200,5200,5200,5200,5200,0
20241030,154800,37314200,5200,5200,5200,5200,0
20241030,154700,37314200,5200,5200,5200,5200,0
20241030,154600,37314200,5200,5200,5200,5200,400
20241030,154500,37314200,5200,5200,5200,5200,0
20241030,154400,37314200,5200,5200,5200,5200,0
20241030,154300,37314200,5200,5200,5200,5200,0
20241030,154200,37314200,5200,5200,5200,5200,0
20241030,154100,37314200,5200,5200,5200,5200,0
20241030,154000,37314200,5200,5200,5200,5200,0
20241030,153900,37314200,5200,5200,5200,5200,0
20241030,153800,37314200,5200,5200,5200,5200,0
20241030,153700,37314200,5200,5200,5200,5200,0
20241030,153600,37314200,5200,5200,5200,5200,0
20241030,153500,37314200,5200,5200,5200,5200,0
20241030,153400,37314200,5200,5200,5200,5200,0
20241030,153300,37314200,5200,5200,5200,5200,0
20241030,153200,37314200,5200,5200,5200,5200,0
20241030,153100,37314200,5200,5200,5200,5200,0
20241030,153000,37314200,5200,5200,5200,5200,400
20241030,152900,35234200,5250,5250,5250,5250,0
20241030,152800,35234200,5250,5250,5250,5250,0
20241030,152700,35234200,5250,5250,5250,5250,0
20241030,152600,35234200,5250,5250,5250,5250,0
20241030,152500,35234200,5250,5250,5250,5250,0
20241030,152400,35234200,5250,5250,5250,5250,0
20241030,152300,35234200,5250,5250,5250,5250,0
20241030,152200,35234200,5250,5250,5250,5250,0
20241030,152100,35234200,5250,5250,5250,5250,0
20241030,152000,35234200,5250,5250,5250,5250,0
20241030,151900,35234200,5250,5250,5250,5250,0
20241030,151800,35234200,5250,5250,5250,5250,0
20241030,151700,35234200,5250,5250,5250,5250,0
20241030,151600,35234200,5250,5250,5250,5250,0
20241030,151500,35234200,5250,5250,5250,5250,49
20241030,151400,34976950,5250,5250,5250,5250,0
20241030,151300,34976950,5250,5250,5250,5250,0
20241030,151200,34976950,5250,5250,5250,5250,0
20241030,151100,34976950,5250,5250,5250,5250,0
20241030,151000,34976950,5250,5250,5250,5250,0
20241030,150900,34976950,5250,5250,5250,5250,0
20241030,150800,34976950,5250,5250,5250,5250,0
20241030,150700,34976950,5250,5250,5250,5250,0
20241030,150600,34976950,5250,5250,5250,5250,0
20241030,150500,34976950,5250,5250,5250,5250,0
20241030,150400,34976950,5250,5250,5250,5250,0
20241030,150300,34976950,5250,5250,5250,5250,100
20241030,150200,34451950,5250,5250,5250,5250,0
20241030,150100,34451950,5250,5250,5250,5250,0
20241030,150000,34451950,5250,5250,5250,5250,0
20241030,145900,34451950,5250,5250,5250,5250,0
20241030,145800,34451950,5250,5240,5250,5240,19
20241030,145700,34352250,5240,5240,5240,5240,0
20241030,145600,34352250,5240,5240,5240,5240,0
20241030,145500,34352250,5240,5240,5240,5240,0
20241030,145400,34352250,5240,5240,5240,5240,0
20241030,145300,34352250,5240,5240,5240,5240,144
20241030,145200,33597690,5210,5210,5210,5210,70
20241030,145100,33232990,5200,5200,5200,5200,0
20241030,145000,33232990,5200,5200,5200,5200,238
20241030,144900,31995390,5190,5190,5190,5190,0
20241030,144800,31995390,5190,5190,5190,5190,0
20241030,144700,31995390,5190,5190,5190,5190,0
20241030,144600,31995390,5190,5190,5190,5190,0
20241030,144500,31995390,5190,5190,5190,5190,0
20241030,144400,31995390,5190,5190,5190,5190,120
20241030,144300,31372590,5190,5190,5190,5190,0
20241030,144200,31372590,5190,5190,5190,5190,0
20241030,144100,31372590,5190,5190,5190,5190,0
20241030,144000,31372590,5190,5190,5190,5190,0
20241030,143900,31372590,5190,5190,5190,5190,0
20241030,143800,31372590,5190,5190,5190,5190,0
20241030,143700,31372590,5190,5190,5190,5190,0
20241030,143600,31372590,5190,5190,5190,5190,0
20241030,143500,31372590,5190,5190,5190,5190,0
20241030,143400,31372590,5190,5190,5190,5190,0
20241030,143300,31372590,5190,5190,5190,5190,0
20241030,143200,31372590,5190,5190,5190,5190,0
20241030,143100,31372590,5190,5190,5190,5190,0
20241030,143000,31372590,5190,5190,5190,5190,0
20241030,142900,31372590,5190,5190,5190,5190,0
20241030,142800,31372590,5190,5190,5190,5190,0
20241030,142700,31372590,5190,5190,5190,5190,0
20241030,142600,31372590,5190,5190,5190,5190,0
20241030,142500,31372590,5190,5190,5190,5190,0
20241030,142400,31372590,5190,5190,5190,5190,128
20241030,142300,30708270,5190,5190,5190,5190,0
20241030,142200,30708270,5190,5190,5190,5190,19
20241030,142100,30609660,5190,5190,5190,5190,0
20241030,142000,30609660,5190,5190,5190,5190,0
20241030,141900,30609660,5190,5190,5190,5190,0
20241030,141800,30609660,5190,5190,5190,5190,0
20241030,141700,30609660,5190,5190,5190,5190,0
20241030,141600,30609660,5190,5190,5190,5190,0
20241030,141500,30609660,5190,5190,5190,5190,0
20241030,141400,30609660,5190,5190,5190,5190,0
20241030,141300,30609660,5190,5190,5190,5190,259
20241030,141200,29265450,5190,5190,5190,5190,0
20241030,141100,29265450,5190,5190,5190,5190,0
20241030,141000,29265450,5190,5190,5190,5190,0
20241030,140900,29265450,5190,5190,5190,5190,0
20241030,140800,29265450,5190,5190,5190,5190,0
20241030,140700,29265450,5190,5190,5190,5190,0
20241030,140600,29265450,5190,5190,5190,5190,0
20241030,140500,29265450,5190,5190,5190,5190,0
20241030,140400,29265450,5190,5190,5190,5190,0
20241030,140300,29265450,5190,5190,5190,5190,0
20241030,140200,29265450,5190,5190,5190,5190,0
20241030,140100,29265450,5190,5190,5190,5190,0
20241030,140000,29265450,5190,5190,5190,5190,0
20241030,135900,29265450,5190,5190,5190,5190,0
20241030,135800,29265450,5190,5190,5190,5190,41
20241030,135700,29052660,5190,5190,5190,5190,0
20241030,135600,29052660,5190,5190,5190,5190,0
20241030,135500,29052660,5190,5190,5190,5190,0
20241030,135400,29052660,5190,5190,5190,5190,0
20241030,135300,29052660,5190,5190,5190,5190,0
20241030,135200,29052660,5190,5190,5190,5190,0
20241030,135100,29052660,5190,5190,5190,5190,1
20241030,135000,29047470,5180,5180,5180,5180,0
20241030,134900,29047470,5180,5180,5180,5180,0
20241030,134800,29047470,5180,5180,5180,5180,0
20241030,134700,29047470,5180,5180,5180,5180,0
20241030,134600,29047470,5180,5180,5180,5180,0
20241030,134500,29047470,5180,5180,5180,5180,0
20241030,134400,29047470,5180,5180,5180,5180,0
20241030,134300,29047470,5180,5180,5180,5180,0
20241030,134200,29047470,5180,5180,5180,5180,0
20241030,134100,29047470,5180,5180,5180,5180,0
20241030,134000,29047470,5180,5180,5180,5180,0
20241030,133900,29047470,5180,5180,5180,5180,0
20241030,133800,29047470,5180,5180,5180,5180,0
20241030,133700,29047470,5180,5180,5180,5180,0
20241030,133600,29047470,5180,5180,5180,5180,0
20241030,133500,29047470,5180,5180,5180,5180,0
20241030,133400,29047470,5180,5180,5180,5180,0
20241030,133300,29047470,5180,5180,5180,5180,0
20241030,133200,29047470,5180,5180,5180,5180,0
20241030,133100,29047470,5180,5180,5180,5180,79
20241030,133000,28638250,5190,5190,5190,5190,0
20241030,132900,28638250,5190,5190,5190,5190,0
20241030,132800,28638250,5190,5190,5190,5190,8
20241030,132700,28596730,5190,5190,5190,5190,0
20241030,132600,28596730,5190,5190,5190,5190,0
20241030,132500,28596730,5190,5190,5190,5190,0
20241030,132400,28596730,5190,5190,5190,5190,0
20241030,132300,28596730,5190,5190,5190,5190,0
20241030,132200,28596730,5190,5190,5190,5190,0
20241030,132100,28596730,5190,5190,5190,5190,0
20241030,132000,28596730,5190,5190,5190,5190,0
20241030,131900,28596730,5190,5190,5190,5190,0
20241030,131800,28596730,5190,5190,5190,5190,1
20241030,131700,28591540,5190,5190,5190,5190,0
20241030,131600,28591540,5190,5190,5190,5190,0
20241030,131500,28591540,5190,5190,5190,5190,0
20241030,131400,28591540,5190,5190,5190,5190,0
20241030,131300,28591540,5190,5190,5190,5190,0
20241030,131200,28591540,5190,5190,5190,5190,0
20241030,131100,28591540,5190,5190,5190,5190,0
20241030,131000,28591540,5190,5190,5190,5190,0
20241030,130900,28591540,5190,5190,5190,5190,0
20241030,130800,28591540,5190,5190,5190,5190,0
20241030,130700,28591540,5190,5190,5190,5190,0
20241030,130600,28591540,5190,5190,5190,5190,0
20241030,130500,28591540,5190,5190,5190,5190,0
20241030,130400,28591540,5190,5190,5190,5190,0
20241030,130300,28591540,5190,5190,5190,5190,0
20241030,130200,28591540,5190,5190,5190,5190,0
20241030,130100,28591540,5190,5190,5190,5190,0
20241030,130000,28591540,5190,5190,5190,5190,0
20241030,125900,28591540,5190,5190,5190,5190,0
20241030,125800,28591540,5190,5190,5190,5190,0
20241030,125700,28591540,5190,5190,5190,5190,0
20241030,125600,28591540,5190,5190,5190,5190,0
20241030,125500,28591540,5190,5190,5190,5190,0
20241030,125400,28591540,5190,5190,5190,5190,0
20241030,125300,28591540,5190,5190,5190,5190,0
20241030,125200,28591540,5190,5190,5190,5190,0
20241030,125100,28591540,5190,5190,5190,5190,0
20241030,125000,28591540,5190,5190,5190,5190,0
20241030,124900,28591540,5190,5190,5200,5190,44
20241030,124800,28362760,5200,5200,5200,5200,0
20241030,124700,28362760,5200,5200,5200,5200,0
20241030,124600,28362760,5200,5200,5200,5200,0
20241030,124500,28362760,5200,5200,5200,5200,0
20241030,124400,28362760,5200,5200,5200,5200,0
20241030,124300,28362760,5200,5200,5200,5200,0
20241030,124200,28362760,5200,5200,5200,5200,0
20241030,124100,28362760,5200,5200,5200,5200,0
20241030,124000,28362760,5200,5200,5200,5200,0
20241030,123900,28362760,5200,5200,5200,5200,0
20241030,123800,28362760,5200,5200,5200,5200,178
20241030,123700,27437160,5190,5190,5190,5190,15
20241030,123600,27359310,5170,5170,5170,5170,0
20241030,123500,27359310,5170,5170,5170,5170,0
20241030,123400,27359310,5170,5170,5170,5170,0
20241030,123300,27359310,5170,5170,5170,5170,0
20241030,123200,27359310,5170,5170,5170,5170,0
20241030,123100,27359310,5170,5170,5170,5170,0
20241030,123000,27359310,5170,5170,5170,5170,0
20241030,122900,27359310,5170,5170,5170,5170,0
20241030,122800,27359310,5170,5170,5170,5170,0
20241030,122700,27359310,5170,5170,5170,5170,0
20241030,122600,27359310,5170,5170,5170,5170,0
20241030,122500,27359310,5170,5170,5170,5170,0
20241030,122400,27359310,5170,5170,5170,5170,0
20241030,122300,27359310,5170,5170,5170,5170,0
20241030,122200,27359310,5170,5170,5170,5170,0
20241030,122100,27359310,5170,5170,5170,5170,0
20241030,122000,27359310,5170,5170,5170,5170,0
20241030,121900,27359310,5170,5170,5170,5170,0
20241030,121800,27359310,5170,5170,5170,5170,0
20241030,121700,27359310,5170,5170,5170,5170,0
20241030,121600,27359310,5170,5170,5170,5170,0
20241030,121500,27359310,5170,5170,5170,5170,0
20241030,121400,27359310,5170,5170,5170,5170,0
20241030,121300,27359310,5170,5170,5170,5170,0
20241030,121200,27359310,5170,5170,5170,5170,0
20241030,121100,27359310,5170,5170,5170,5170,0
20241030,121000,27359310,5170,5170,5170,5170,0
20241030,120900,27359310,5170,5170,5170,5170,0
20241030,120800,27359310,5170,5170,5170,5170,0
20241030,120700,27359310,5170,5170,5170,5170,0
20241030,120600,27359310,5170,5170,5170,5170,0
20241030,120500,27359310,5170,5170,5170,5170,8
20241030,120400,27317950,5180,5190,5190,5180,12
20241030,120300,27255730,5210,5210,5210,5210,0
20241030,120200,27255730,5210,5210,5210,5210,0
20241030,120100,27255730,5210,5210,5210,5210,0
20241030,120000,27255730,5210,5210,5210,5210,0
20241030,115900,27255730,5210,5210,5210,5210,0
20241030,115800,27255730,5210,5210,5210,5210,0
20241030,115700,27255730,5210,5210,5210,5210,0
20241030,115600,27255730,5210,5210,5210,5210,0
20241030,115500,27255730,5210,5210,5210,5210,0
20241030,115400,27255730,5210,5210,5210,5210,0
20241030,115300,27255730,5210,5210,5210,5210,0
20241030,115200,27255730,5210,5210,5210,5210,0
20241030,115100,27255730,5210,5210,5210,5210,0
20241030,115000,27255730,5210,5210,5210,5210,0
20241030,114900,27255730,5210,5210,5210,5210,0
20241030,114800,27255730,5210,5210,5210,5210,0
20241030,114700,27255730,5210,5210,5210,5210,0
20241030,114600,27255730,5210,5210,5210,5210,271
20241030,114500,25843820,5220,5220,5220,5220,0
20241030,114400,25843820,5220,5220,5220,5220,0
20241030,114300,25843820,5220,5220,5220,5220,0
20241030,114200,25843820,5220,5220,5220,5220,0
20241030,114100,25843820,5220,5220,5220,5220,0
20241030,114000,25843820,5220,5220,5220,5220,0
20241030,113900,25843820,5220,5220,5220,5220,0
20241030,113800,25843820,5220,5220,5220,5220,0
20241030,113700,25843820,5220,5220,5220,5220,0
20241030,113600,25843820,5220,5220,5220,5220,0
20241030,113500,25843820,5220,5220,5220,5220,20
20241030,113400,25739420,5220,5220,5220,5220,0
20241030,113300,25739420,5220,5220,5220,5220,0
20241030,113200,25739420,5220,5220,5220,5220,0
20241030,113100,25739420,5220,5220,5220,5220,0
20241030,113000,25739420,5220,5220,5220,5220,0
20241030,112900,25739420,5220,5220,5220,5220,0
20241030,112800,25739420,5220,5220,5220,5220,0
20241030,112700,25739420,5220,5220,5220,5220,0
20241030,112600,25739420,5220,5220,5220,5220,0
20241030,112500,25739420,5220,5220,5220,5220,19
20241030,112400,25640240,5220,5220,5220,5220,0
20241030,112300,25640240,5220,5220,5220,5220,0
20241030,112200,25640240,5220,5220,5220,5220,0
20241030,112100,25640240,5220,5220,5220,5220,0
20241030,112000,25640240,5220,5220,5220,5220,0
20241030,111900,25640240,5220,5220,5220,5220,0
20241030,111800,25640240,5220,5220,5220,5220,0
20241030,111700,25640240,5220,5220,5220,5220,0
20241030,111600,25640240,5220,5220,5220,5220,0
20241030,111500,25640240,5220,5220,5220,5220,0
20241030,111400,25640240,5220,5220,5220,5220,191
20241030,111300,24643220,5210,5210,5210,5210,0
20241030,111200,24643220,5210,5210,5210,5210,1
20241030,111100,24638010,5210,5210,5210,5210,0
20241030,111000,24638010,5210,5210,5210,5210,0
20241030,110900,24638010,5210,5210,5210,5210,0
20241030,110800,24638010,5210,5210,5210,5210,0
20241030,110700,24638010,5210,5210,5210,5210,0
20241030,110600,24638010,5210,5210,5210,5210,0
20241030,110500,24638010,5210,5210,5210,5210,0
20241030,110400,24638010,5210,5210,5210,5210,1
20241030,110300,24632800,5210,5210,5210,5210,0
20241030,110200,24632800,5210,5210,5210,5210,0
20241030,110100,24632800,5210,5210,5210,5210,0
20241030,110000,24632800,5210,5210,5210,5210,0
20241030,105900,24632800,5210,5210,5210,5210,0
20241030,105800,24632800,5210,5210,5210,5210,124
20241030,105700,23986760,5220,5220,5220,5220,110
20241030,105600,23412560,5210,5210,5210,5210,0
20241030,105500,23412560,5210,5210,5210,5210,0
20241030,105400,23412560,5210,5210,5210,5210,0
20241030,105300,23412560,5210,5210,5210,5210,1
20241030,105200,23407350,5210,5210,5210,5210,0
20241030,105100,23407350,5210,5210,5210,5210,0
20241030,105000,23407350,5210,5210,5210,5210,0
20241030,104900,23407350,5210,5210,5210,5210,0
20241030,104800,23407350,5210,5210,5210,5210,0
20241030,104700,23407350,5210,5210,5210,5210,0
20241030,104600,23407350,5210,5210,5210,5210,0
20241030,104500,23407350,5210,5210,5210,5210,0
20241030,104400,23407350,5210,5210,5210,5210,0
20241030,104300,23407350,5210,5210,5210,5210,0
20241030,104200,23407350,5210,5210,5210,5210,3
20241030,104100,23391720,5220,5220,5220,5220,0
20241030,104000,23391720,5220,5220,5220,5220,1
20241030,103900,23386500,5220,5220,5220,5220,0
20241030,103800,23386500,5220,5220,5220,5220,0
20241030,103700,23386500,5220,5200,5220,5200,20
20241030,103600,23282480,5220,5220,5220,5220,0
20241030,103500,23282480,5220,5220,5220,5220,1
20241030,103400,23277260,5220,5220,5220,5220,0
20241030,103300,23277260,5220,5220,5220,5220,1
20241030,103200,23272040,5200,5200,5200,5200,0
20241030,103100,23272040,5200,5200,5200,5200,116
20241030,103000,22668840,5190,5180,5190,5180,2
20241030,102900,22658470,5170,5200,5200,5170,457
20241030,102800,20286720,5140,5220,5220,5140,996
20241030,102700,15146180,5240,5240,5240,5240,1
20241030,102600,15140940,5240,5240,5240,5240,0
20241030,102500,15140940,5240,5240,5240,5240,0
20241030,102400,15140940,5240,5240,5240,5240,1
20241030,102300,15135700,5240,5240,5240,5240,0
20241030,102200,15135700,5240,5240,5240,5240,1
20241030,102100,15130460,5240,5240,5250,5240,15
20241030,102000,15051820,5240,5240,5240,5240,1
20241030,101900,15046580,5240,5240,5240,5240,2
20241030,101800,15036100,5240,5240,5240,5240,0
20241030,101700,15036100,5240,5240,5240,5240,1
20241030,101600,15030860,5240,5240,5240,5240,1
20241030,101500,15025620,5240,5240,5240,5240,0
20241030,101400,15025620,5240,5240,5240,5240,0
20241030,101300,15025620,5240,5240,5240,5240,2
20241030,101200,15015140,5220,5220,5220,5220,0
20241030,101100,15015140,5220,5220,5220,5220,0
20241030,101000,15015140,5220,5220,5220,5220,0
20241030,100900,15015140,5220,5220,5220,5220,0
20241030,100800,15015140,5220,5220,5220,5220,0
20241030,100700,15015140,5220,5220,5220,5220,11
20241030,100600,14957720,5220,5220,5220,5220,0
20241030,100500,14957720,5220,5220,5220,5220,40
20241030,100400,14748920,5210,5210,5210,5210,0
20241030,100300,14748920,5210,5210,5210,5210,0
20241030,100200,14748920,5210,5210,5210,5210,0
20241030,100100,14748920,5210,5210,5210,5210,0
20241030,100000,14748920,5210,5240,5240,5210,500
20241030,095900,12139580,5240,5240,5240,5240,0
20241030,095800,12139580,5240,5240,5240,5240,0
20241030,095700,12139580,5240,5240,5240,5240,0
20241030,095600,12139580,5240,5240,5240,5240,87
20241030,095500,11683700,5240,5240,5240,5240,51
20241030,095400,11416460,5260,5260,5260,5260,0
20241030,095300,11416460,5260,5260,5260,5260,0
20241030,095200,11416460,5260,5260,5260,5260,0
20241030,095100,11416460,5260,5260,5260,5260,0
20241030,095000,11416460,5260,5260,5260,5260,0
20241030,094900,11416460,5260,5260,5260,5260,0
20241030,094800,11416460,5260,5260,5260,5260,3
20241030,094700,11400680,5260,5250,5260,5250,182
20241030,094600,10443870,5250,5250,5250,5250,1
20241030,094500,10438620,5250,5250,5250,5250,5
20241030,094400,10412370,5250,5250,5250,5250,0
20241030,094300,10412370,5250,5250,5250,5250,15
20241030,094200,10333620,5250,5250,5250,5250,7
20241030,094100,10296870,5250,5250,5250,5250,5
20241030,094000,10270620,5250,5250,5250,5250,0
20241030,093900,10270620,5250,5250,5250,5250,24
20241030,093800,10144620,5250,5250,5250,5250,0
20241030,093700,10144620,5250,5250,5250,5250,69
20241030,093600,9782370,5250,5250,5250,5250,32
20241030,093500,9614370,5250,5250,5250,5250,27
20241030,093400,9472620,5250,5250,5250,5250,0
20241030,093300,9472620,5250,5250,5250,5250,0
20241030,093200,9472620,5250,5250,5250,5250,348
20241030,093100,7645620,5240,5230,5240,5230,68
20241030,093000,7289610,5230,5230,5230,5230,18
20241030,092900,7195470,5230,5230,5230,5230,0
20241030,092800,7195470,5230,5230,5230,5230,121
20241030,092700,6562640,5230,5230,5230,5230,0
20241030,092600,6562640,5230,5230,5230,5230,225
20241030,092500,5385890,5230,5230,5230,5230,58
20241030,092400,5082550,5190,5190,5190,5190,38
20241030,092300,4885330,5210,5210,5210,5210,25
20241030,092200,4755080,5230,5230,5230,5230,20
20241030,092100,4650480,5250,5250,5250,5250,0
20241030,092000,4650480,5250,5250,5250,5250,0
20241030,091900,4650480,5250,5250,5250,5250,0
20241030,091800,4650480,5250,5250,5250,5250,20
20241030,091700,4545480,5250,5250,5250,5250,0
20241030,091600,4545480,5250,5250,5250,5250,2
20241030,091500,4534980,5260,5260,5260,5260,0
20241030,091400,4534980,5260,5260,5260,5260,0
20241030,091300,4534980,5260,5260,5260,5260,0
20241030,091200,4534980,5260,5260,5260,5260,0
20241030,091100,4534980,5260,5260,5260,5260,0
20241030,091000,4534980,5260,5260,5260,5180,99
20241030,090900,4014480,5160,5160,5160,5160,0
20241030,090800,4014480,5160,5160,5160,5160,0
20241030,090700,4014480,5160,5160,5160,5160,0
20241030,090600,4014480,5160,5160,5160,5160,0
20241030,090500,4014480,5160,5160,5160,5160,0
20241030,090400,4014480,5160,5160,5160,5160,635
20241030,090300,737880,5160,5160,5160,5160,0
20241030,090200,737880,5160,5160,5160,5160,0
20241030,090100,737880,5160,5160,5160,5160,0
20241030,090000,737880,5160,5160,5160,5160,143