KissMeData/005720/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,184500,19081160,3905,3905,3905,3905,298
20231030,184400,19081160,3905,3905,3905,3905,0
20231030,184300,19081160,3905,3905,3905,3905,0
20231030,184200,19081160,3905,3905,3905,3905,0
20231030,184100,19081160,3905,3905,3905,3905,0
20231030,184000,19081160,3905,3905,3905,3905,0
20231030,183900,19081160,3905,3905,3905,3905,0
20231030,183800,19081160,3905,3905,3905,3905,0
20231030,183700,19081160,3905,3905,3905,3905,0
20231030,183600,19081160,3905,3905,3905,3905,0
20231030,183500,19081160,3905,3905,3905,3905,0
20231030,183400,19081160,3905,3905,3905,3905,0
20231030,183300,19081160,3905,3905,3905,3905,0
20231030,183200,19081160,3905,3905,3905,3905,0
20231030,183100,19081160,3905,3905,3905,3905,0
20231030,183000,19081160,3905,3905,3905,3905,0
20231030,182900,19081160,3905,3905,3905,3905,0
20231030,182800,19081160,3905,3905,3905,3905,0
20231030,182700,19081160,3905,3905,3905,3905,0
20231030,182600,19081160,3905,3905,3905,3905,0
20231030,182500,19081160,3905,3905,3905,3905,0
20231030,182400,19081160,3905,3905,3905,3905,0
20231030,182300,19081160,3905,3905,3905,3905,0
20231030,182200,19081160,3905,3905,3905,3905,0
20231030,182100,19081160,3905,3905,3905,3905,0
20231030,182000,19081160,3905,3905,3905,3905,0
20231030,181900,19081160,3905,3905,3905,3905,0
20231030,181800,19081160,3905,3905,3905,3905,0
20231030,181700,19081160,3905,3905,3905,3905,0
20231030,181600,19081160,3905,3905,3905,3905,0
20231030,181500,19081160,3905,3905,3905,3905,298
20231030,181400,19081160,3905,3905,3905,3905,0
20231030,181300,19081160,3905,3905,3905,3905,0
20231030,181200,19081160,3905,3905,3905,3905,0
20231030,181100,19081160,3905,3905,3905,3905,0
20231030,181000,19081160,3905,3905,3905,3905,0
20231030,180900,19081160,3905,3905,3905,3905,0
20231030,180800,19081160,3905,3905,3905,3905,0
20231030,180700,19081160,3905,3905,3905,3905,0
20231030,180600,19081160,3905,3905,3905,3905,0
20231030,180500,19081160,3905,3905,3905,3905,0
20231030,180400,19081160,3905,3905,3905,3905,0
20231030,180300,19081160,3905,3905,3905,3905,0
20231030,180200,19081160,3905,3905,3905,3905,0
20231030,180100,19081160,3905,3905,3905,3905,0
20231030,180000,19081160,3905,3905,3905,3905,0
20231030,175900,19081160,3905,3905,3905,3905,0
20231030,175800,19081160,3905,3905,3905,3905,0
20231030,175700,19081160,3905,3905,3905,3905,0
20231030,175600,19081160,3905,3905,3905,3905,0
20231030,175500,19081160,3905,3905,3905,3905,0
20231030,175400,19081160,3905,3905,3905,3905,0
20231030,175300,19081160,3905,3905,3905,3905,0
20231030,175200,19081160,3905,3905,3905,3905,0
20231030,175100,19081160,3905,3905,3905,3905,0
20231030,175000,19081160,3905,3905,3905,3905,0
20231030,174900,19081160,3905,3905,3905,3905,0
20231030,174800,19081160,3905,3905,3905,3905,0
20231030,174700,19081160,3905,3905,3905,3905,0
20231030,174600,19081160,3905,3905,3905,3905,0
20231030,174500,19081160,3905,3905,3905,3905,298
20231030,174400,19081160,3905,3905,3905,3905,0
20231030,174300,19081160,3905,3905,3905,3905,0
20231030,174200,19081160,3905,3905,3905,3905,0
20231030,174100,19081160,3905,3905,3905,3905,0
20231030,174000,19081160,3905,3905,3905,3905,0
20231030,173900,19081160,3905,3905,3905,3905,0
20231030,173800,19081160,3905,3905,3905,3905,0
20231030,173700,19081160,3905,3905,3905,3905,0
20231030,173600,19081160,3905,3905,3905,3905,0
20231030,173500,19081160,3905,3905,3905,3905,0
20231030,173400,19081160,3905,3905,3905,3905,0
20231030,173300,19081160,3905,3905,3905,3905,0
20231030,173200,19081160,3905,3905,3905,3905,0
20231030,173100,19081160,3905,3905,3905,3905,0
20231030,173000,19081160,3905,3905,3905,3905,0
20231030,172900,19081160,3905,3905,3905,3905,0
20231030,172800,19081160,3905,3905,3905,3905,0
20231030,172700,19081160,3905,3905,3905,3905,0
20231030,172600,19081160,3905,3905,3905,3905,0
20231030,172500,19081160,3905,3905,3905,3905,0
20231030,172400,19081160,3905,3905,3905,3905,0
20231030,172300,19081160,3905,3905,3905,3905,0
20231030,172200,19081160,3905,3905,3905,3905,0
20231030,172100,19081160,3905,3905,3905,3905,0
20231030,172000,19081160,3905,3905,3905,3905,0
20231030,171900,19081160,3905,3905,3905,3905,0
20231030,171800,19081160,3905,3905,3905,3905,0
20231030,171700,19081160,3905,3905,3905,3905,0
20231030,171600,19081160,3905,3905,3905,3905,0
20231030,171500,19081160,3905,3905,3905,3905,298
20231030,171400,19081160,3905,3905,3905,3905,0
20231030,171300,19081160,3905,3905,3905,3905,0
20231030,171200,19081160,3905,3905,3905,3905,0
20231030,171100,19081160,3905,3905,3905,3905,0
20231030,171000,19081160,3905,3905,3905,3905,0
20231030,170900,19081160,3905,3905,3905,3905,0
20231030,170800,19081160,3905,3905,3905,3905,0
20231030,170700,19081160,3905,3905,3905,3905,0
20231030,170600,19081160,3905,3905,3905,3905,0
20231030,170500,19081160,3905,3905,3905,3905,0
20231030,170400,19081160,3905,3905,3905,3905,0
20231030,170300,19081160,3905,3905,3905,3905,0
20231030,170200,19081160,3905,3905,3905,3905,0
20231030,170100,19081160,3905,3905,3905,3905,0
20231030,170000,19081160,3905,3905,3905,3905,0
20231030,165900,19081160,3905,3905,3905,3905,0
20231030,165800,19081160,3905,3905,3905,3905,0
20231030,165700,19081160,3905,3905,3905,3905,0
20231030,165600,19081160,3905,3905,3905,3905,0
20231030,165500,19081160,3905,3905,3905,3905,0
20231030,165400,19081160,3905,3905,3905,3905,0
20231030,165300,19081160,3905,3905,3905,3905,0
20231030,165200,19081160,3905,3905,3905,3905,0
20231030,165100,19081160,3905,3905,3905,3905,0
20231030,165000,19081160,3905,3905,3905,3905,0
20231030,164900,19081160,3905,3905,3905,3905,0
20231030,164800,19081160,3905,3905,3905,3905,0
20231030,164700,19081160,3905,3905,3905,3905,0
20231030,164600,19081160,3905,3905,3905,3905,0
20231030,164500,19081160,3905,3905,3905,3905,298
20231030,164400,19081160,3905,3905,3905,3905,0
20231030,164300,19081160,3905,3905,3905,3905,0
20231030,164200,19081160,3905,3905,3905,3905,0
20231030,164100,19081160,3905,3905,3905,3905,0
20231030,164000,19081160,3905,3905,3905,3905,0
20231030,163900,19081160,3905,3905,3905,3905,0
20231030,163800,19081160,3905,3905,3905,3905,0
20231030,163700,19081160,3905,3905,3905,3905,0
20231030,163600,19081160,3905,3905,3905,3905,0
20231030,163500,19081160,3905,3905,3905,3905,0
20231030,163400,19081160,3905,3905,3905,3905,0
20231030,163300,19081160,3905,3905,3905,3905,0
20231030,163200,19081160,3905,3905,3905,3905,0
20231030,163100,19081160,3905,3905,3905,3905,0
20231030,163000,19081160,3905,3905,3905,3905,0
20231030,162900,19081160,3905,3905,3905,3905,0
20231030,162800,19081160,3905,3905,3905,3905,0
20231030,162700,19081160,3905,3905,3905,3905,0
20231030,162600,19081160,3905,3905,3905,3905,0
20231030,162500,19081160,3905,3905,3905,3905,0
20231030,162400,19081160,3905,3905,3905,3905,0
20231030,162300,19081160,3905,3905,3905,3905,0
20231030,162200,19081160,3905,3905,3905,3905,0
20231030,162100,19081160,3905,3905,3905,3905,0
20231030,162000,19081160,3905,3905,3905,3905,0
20231030,161900,19081160,3905,3905,3905,3905,0
20231030,161800,19081160,3905,3905,3905,3905,0
20231030,161700,19081160,3905,3905,3905,3905,0
20231030,161600,19081160,3905,3905,3905,3905,0
20231030,161500,19081160,3905,3905,3905,3905,298
20231030,161400,19081160,3905,3905,3905,3905,0
20231030,161300,19081160,3905,3905,3905,3905,0
20231030,161200,19081160,3905,3905,3905,3905,0
20231030,161100,19081160,3905,3905,3905,3905,0
20231030,161000,19081160,3905,3905,3905,3905,0
20231030,160900,19081160,3905,3905,3905,3905,0
20231030,160800,19081160,3905,3905,3905,3905,0
20231030,160700,19081160,3905,3905,3905,3905,0
20231030,160600,19081160,3905,3905,3905,3905,0
20231030,160500,19081160,3905,3905,3905,3905,0
20231030,160400,19081160,3905,3905,3905,3905,0
20231030,160300,19081160,3905,3905,3905,3905,0
20231030,160200,19081160,3905,3905,3905,3905,0
20231030,160100,19081160,3905,3905,3905,3905,0
20231030,160000,19081160,3905,3905,3905,3905,0
20231030,155900,19081160,3905,3905,3905,3905,0
20231030,155800,19081160,3905,3905,3905,3905,0
20231030,155700,19081160,3905,3905,3905,3905,0
20231030,155600,19081160,3905,3905,3905,3905,0
20231030,155500,19081160,3905,3905,3905,3905,0
20231030,155400,19081160,3905,3905,3905,3905,0
20231030,155300,19081160,3905,3905,3905,3905,0
20231030,155200,19081160,3905,3905,3905,3905,0
20231030,155100,19081160,3905,3905,3905,3905,0
20231030,155000,19081160,3905,3905,3905,3905,0
20231030,154900,19081160,3905,3905,3905,3905,0
20231030,154800,19081160,3905,3905,3905,3905,0
20231030,154700,19081160,3905,3905,3905,3905,0
20231030,154600,19081160,3905,3905,3905,3905,0
20231030,154500,19081160,3905,3905,3905,3905,298
20231030,154400,19081160,3905,3905,3905,3905,0
20231030,154300,19081160,3905,3905,3905,3905,0
20231030,154200,19081160,3905,3905,3905,3905,0
20231030,154100,19081160,3905,3905,3905,3905,0
20231030,154000,19081160,3905,3905,3905,3905,0
20231030,153900,19081160,3905,3905,3905,3905,0
20231030,153800,19081160,3905,3905,3905,3905,0
20231030,153700,19081160,3905,3905,3905,3905,0
20231030,153600,19081160,3905,3905,3905,3905,0
20231030,153500,19081160,3905,3905,3905,3905,0
20231030,153400,19081160,3905,3905,3905,3905,0
20231030,153300,19081160,3905,3905,3905,3905,0
20231030,153200,19081160,3905,3905,3905,3905,0
20231030,153100,19081160,3905,3905,3905,3905,0
20231030,153000,19081160,3905,3905,3905,3905,298
20231030,152900,17917470,3965,3965,3965,3965,0
20231030,152800,17917470,3965,3965,3965,3965,0
20231030,152700,17917470,3965,3965,3965,3965,0
20231030,152600,17917470,3965,3965,3965,3965,0
20231030,152500,17917470,3965,3965,3965,3965,0
20231030,152400,17917470,3965,3965,3965,3965,0
20231030,152300,17917470,3965,3965,3965,3965,0
20231030,152200,17917470,3965,3965,3965,3965,0
20231030,152100,17917470,3965,3965,3965,3965,0
20231030,152000,17917470,3965,3965,3965,3965,0
20231030,151900,17917470,3965,3945,3965,3945,121
20231030,151800,17438620,3915,3915,3915,3915,177
20231030,151700,16745665,3905,3905,3905,3905,0
20231030,151600,16745665,3905,3905,3905,3905,0
20231030,151500,16745665,3905,3905,3905,3905,200
20231030,151400,15964665,3905,3905,3905,3905,0
20231030,151300,15964665,3905,3905,3905,3905,0
20231030,151200,15964665,3905,3905,3905,3905,0
20231030,151100,15964665,3905,3905,3905,3905,3
20231030,151000,15952950,3900,3900,3900,3900,0
20231030,150900,15952950,3900,3900,3900,3900,0
20231030,150800,15952950,3900,3900,3900,3900,0
20231030,150700,15952950,3900,3900,3900,3900,0
20231030,150600,15952950,3900,3900,3900,3900,2
20231030,150500,15945150,3900,3900,3900,3900,0
20231030,150400,15945150,3900,3900,3900,3900,0
20231030,150300,15945150,3900,3905,3905,3900,5
20231030,150200,15925630,3900,3900,3900,3900,0
20231030,150100,15925630,3900,3900,3900,3900,0
20231030,150000,15925630,3900,3900,3900,3900,0
20231030,145900,15925630,3900,3900,3900,3900,556
20231030,145800,13757230,3915,3915,3915,3915,0
20231030,145700,13757230,3915,3915,3915,3915,0
20231030,145600,13757230,3915,3915,3915,3915,0
20231030,145500,13757230,3915,3915,3915,3915,1
20231030,145400,13753315,3920,3920,3920,3920,0
20231030,145300,13753315,3920,3920,3920,3920,3
20231030,145200,13741555,3900,3900,3900,3900,0
20231030,145100,13741555,3900,3900,3900,3900,0
20231030,145000,13741555,3900,3900,3900,3900,0
20231030,144900,13741555,3900,3895,3900,3895,180
20231030,144800,13039580,3890,3890,3890,3890,0
20231030,144700,13039580,3890,3890,3890,3890,0
20231030,144600,13039580,3890,3890,3890,3890,0
20231030,144500,13039580,3890,3890,3890,3890,0
20231030,144400,13039580,3890,3890,3890,3890,3
20231030,144300,13027910,3890,3890,3890,3890,0
20231030,144200,13027910,3890,3890,3890,3890,2
20231030,144100,13020130,3900,3905,3905,3900,236
20231030,144000,12099545,3900,3900,3900,3900,1
20231030,143900,12095645,3890,3890,3890,3890,0
20231030,143800,12095645,3890,3890,3890,3890,1
20231030,143700,12091755,3885,3885,3885,3885,0
20231030,143600,12091755,3885,3885,3885,3885,0
20231030,143500,12091755,3885,3885,3885,3885,0
20231030,143400,12091755,3885,3885,3885,3885,2
20231030,143300,12083985,3880,3880,3880,3880,0
20231030,143200,12083985,3880,3880,3880,3880,0
20231030,143100,12083985,3880,3880,3880,3880,1
20231030,143000,12080105,3880,3890,3890,3880,30
20231030,142900,11963695,3965,3965,3965,3965,0
20231030,142800,11963695,3965,3965,3965,3965,0
20231030,142700,11963695,3965,3885,3965,3880,62
20231030,142600,11720980,3880,3880,3880,3880,0
20231030,142500,11720980,3880,3880,3880,3880,0
20231030,142400,11720980,3880,3880,3880,3880,0
20231030,142300,11720980,3880,3880,3880,3880,0
20231030,142200,11720980,3880,3880,3880,3880,0
20231030,142100,11720980,3880,3880,3880,3880,0
20231030,142000,11720980,3880,3880,3880,3880,0
20231030,141900,11720980,3880,3880,3880,3880,0
20231030,141800,11720980,3880,3880,3880,3880,0
20231030,141700,11720980,3880,3880,3880,3880,0
20231030,141600,11720980,3880,3880,3880,3880,0
20231030,141500,11720980,3880,3880,3880,3880,0
20231030,141400,11720980,3880,3880,3880,3880,0
20231030,141300,11720980,3880,3880,3880,3880,0
20231030,141200,11720980,3880,3880,3880,3880,0
20231030,141100,11720980,3880,3880,3880,3880,51
20231030,141000,11523100,3880,3880,3880,3880,0
20231030,140900,11523100,3880,3880,3880,3880,0
20231030,140800,11523100,3880,3880,3880,3880,0
20231030,140700,11523100,3880,3880,3880,3880,0
20231030,140600,11523100,3880,3880,3880,3880,0
20231030,140500,11523100,3880,3880,3880,3880,0
20231030,140400,11523100,3880,3880,3880,3880,0
20231030,140300,11523100,3880,3880,3880,3880,0
20231030,140200,11523100,3880,3885,3885,3880,6
20231030,140100,11499795,3890,3890,3890,3890,0
20231030,140000,11499795,3890,3890,3890,3890,0
20231030,135900,11499795,3890,3890,3890,3890,0
20231030,135800,11499795,3890,3890,3890,3890,0
20231030,135700,11499795,3890,3890,3890,3890,0
20231030,135600,11499795,3890,3890,3890,3890,0
20231030,135500,11499795,3890,3890,3890,3890,0
20231030,135400,11499795,3890,3890,3890,3890,0
20231030,135300,11499795,3890,3890,3890,3890,0
20231030,135200,11499795,3890,3890,3890,3890,0
20231030,135100,11499795,3890,3890,3890,3890,0
20231030,135000,11499795,3890,3890,3890,3890,1
20231030,134900,11495905,3930,3930,3930,3930,0
20231030,134800,11495905,3930,3930,3930,3930,0
20231030,134700,11495905,3930,3930,3930,3930,0
20231030,134600,11495905,3930,3930,3930,3930,0
20231030,134500,11495905,3930,3930,3930,3930,0
20231030,134400,11495905,3930,3930,3930,3930,1
20231030,134300,11491975,3880,3880,3880,3880,0
20231030,134200,11491975,3880,3880,3880,3880,0
20231030,134100,11491975,3880,3880,3880,3880,0
20231030,134000,11491975,3880,3875,3880,3875,4
20231030,133900,11476460,3865,3865,4010,3865,779
20231030,133800,8385750,3855,3855,3855,3855,0
20231030,133700,8385750,3855,3855,3855,3855,0
20231030,133600,8385750,3855,3855,3855,3855,0
20231030,133500,8385750,3855,3855,3855,3855,0
20231030,133400,8385750,3855,3855,3855,3855,0
20231030,133300,8385750,3855,3855,3855,3855,0
20231030,133200,8385750,3855,3855,3855,3855,0
20231030,133100,8385750,3855,3860,3860,3855,6
20231030,133000,8362600,3855,3855,3855,3855,0
20231030,132900,8362600,3855,3855,3855,3855,0
20231030,132800,8362600,3855,3855,3855,3855,0
20231030,132700,8362600,3855,3855,3855,3855,0
20231030,132600,8362600,3855,3855,3855,3855,0
20231030,132500,8362600,3855,3855,3855,3855,0
20231030,132400,8362600,3855,3855,3855,3855,0
20231030,132300,8362600,3855,3855,3855,3855,0
20231030,132200,8362600,3855,3855,3855,3855,0
20231030,132100,8362600,3855,3855,3855,3855,67
20231030,132000,8104315,3855,3855,3855,3855,24
20231030,131900,8011795,3855,3855,3855,3855,0
20231030,131800,8011795,3855,3855,3855,3855,0
20231030,131700,8011795,3855,3855,3855,3855,0
20231030,131600,8011795,3855,3855,3855,3855,0
20231030,131500,8011795,3855,3855,3855,3855,0
20231030,131400,8011795,3855,3855,3855,3855,0
20231030,131300,8011795,3855,3855,3855,3855,0
20231030,131200,8011795,3855,3855,3855,3855,0
20231030,131100,8011795,3855,3855,3855,3855,0
20231030,131000,8011795,3855,3855,3855,3855,0
20231030,130900,8011795,3855,3855,3855,3855,0
20231030,130800,8011795,3855,3855,3855,3855,1
20231030,130700,8007940,3855,3855,3855,3855,1
20231030,130600,8004085,3855,3855,3855,3855,0
20231030,130500,8004085,3855,3855,3855,3855,1
20231030,130400,8000230,3855,3855,3855,3855,2
20231030,130300,7992520,3855,3855,3855,3855,100
20231030,130200,7607020,3855,3855,3855,3855,3
20231030,130100,7595455,3845,3850,3850,3845,6
20231030,130000,7572380,3855,3855,3855,3855,0
20231030,125900,7572380,3855,3855,3855,3855,0
20231030,125800,7572380,3855,3855,3855,3855,0
20231030,125700,7572380,3855,3855,3855,3855,1
20231030,125600,7568525,3850,3850,3850,3850,0
20231030,125500,7568525,3850,3850,3850,3850,0
20231030,125400,7568525,3850,3850,3850,3850,0
20231030,125300,7568525,3850,3850,3850,3850,0
20231030,125200,7568525,3850,3850,3850,3850,0
20231030,125100,7568525,3850,3850,3850,3850,0
20231030,125000,7568525,3850,3850,3850,3850,0
20231030,124900,7568525,3850,3850,3850,3850,0
20231030,124800,7568525,3850,3850,3850,3850,0
20231030,124700,7568525,3850,3850,3850,3850,0
20231030,124600,7568525,3850,3850,3850,3850,0
20231030,124500,7568525,3850,3850,3850,3850,0
20231030,124400,7568525,3850,3850,3850,3850,0
20231030,124300,7568525,3850,3850,3850,3850,0
20231030,124200,7568525,3850,3850,3850,3850,0
20231030,124100,7568525,3850,3850,3850,3850,0
20231030,124000,7568525,3850,3850,3850,3850,0
20231030,123900,7568525,3850,3850,3850,3850,0
20231030,123800,7568525,3850,3850,3850,3850,0
20231030,123700,7568525,3850,3850,3850,3850,0
20231030,123600,7568525,3850,3850,3850,3850,0
20231030,123500,7568525,3850,3850,3850,3850,0
20231030,123400,7568525,3850,3850,3850,3850,1
20231030,123300,7564675,3880,3880,3880,3880,0
20231030,123200,7564675,3880,3880,3880,3880,0
20231030,123100,7564675,3880,3880,3880,3880,0
20231030,123000,7564675,3880,3880,3880,3880,10
20231030,122900,7525875,3880,3880,3880,3880,0
20231030,122800,7525875,3880,3880,3880,3880,0
20231030,122700,7525875,3880,3880,3880,3880,0
20231030,122600,7525875,3880,3880,3880,3880,0
20231030,122500,7525875,3880,3880,3880,3880,0
20231030,122400,7525875,3880,3880,3880,3880,0
20231030,122300,7525875,3880,3880,3880,3880,0
20231030,122200,7525875,3880,3880,3880,3880,0
20231030,122100,7525875,3880,3875,3880,3875,500
20231030,122000,5586405,3875,3850,3875,3850,42
20231030,121900,5424680,3850,3850,3850,3850,1
20231030,121800,5420830,3850,3845,3880,3845,640
20231030,121700,2949420,3845,3845,3845,3845,18
20231030,121600,2880210,3835,3835,3835,3835,0
20231030,121500,2880210,3835,3835,3835,3835,0
20231030,121400,2880210,3835,3835,3835,3835,0
20231030,121300,2880210,3835,3835,3835,3835,0
20231030,121200,2880210,3835,3835,3835,3835,0
20231030,121100,2880210,3835,3835,3835,3835,0
20231030,121000,2880210,3835,3835,3835,3835,0
20231030,120900,2880210,3835,3835,3835,3835,0
20231030,120800,2880210,3835,3835,3835,3835,0
20231030,120700,2880210,3835,3835,3835,3835,0
20231030,120600,2880210,3835,3835,3835,3835,0
20231030,120500,2880210,3835,3835,3835,3835,0
20231030,120400,2880210,3835,3835,3835,3835,6
20231030,120300,2857200,3840,3840,3840,3840,0
20231030,120200,2857200,3840,3840,3840,3840,0
20231030,120100,2857200,3840,3840,3840,3840,0
20231030,120000,2857200,3840,3850,3850,3840,458
20231030,115900,1096250,3860,3860,3860,3860,1
20231030,115800,1092390,3855,3855,3855,3855,0
20231030,115700,1092390,3855,3855,3855,3855,0
20231030,115600,1092390,3855,3855,3855,3855,0
20231030,115500,1092390,3855,3855,3855,3855,0
20231030,115400,1092390,3855,3855,3855,3855,0
20231030,115300,1092390,3855,3855,3855,3855,1
20231030,115200,1088535,3850,3850,3850,3850,0
20231030,115100,1088535,3850,3850,3850,3850,0
20231030,115000,1088535,3850,3850,3850,3850,0
20231030,114900,1088535,3850,3850,3850,3850,0
20231030,114800,1088535,3850,3850,3850,3850,0
20231030,114700,1088535,3850,3850,3850,3850,0
20231030,114600,1088535,3850,3850,3850,3850,0
20231030,114500,1088535,3850,3850,3850,3850,0
20231030,114400,1088535,3850,3850,3850,3850,44
20231030,114300,919135,3850,3850,3850,3850,0
20231030,114200,919135,3850,3850,3850,3850,0
20231030,114100,919135,3850,3850,3850,3850,0
20231030,114000,919135,3850,3850,3850,3850,0
20231030,113900,919135,3850,3850,3850,3850,0
20231030,113800,919135,3850,3850,3850,3850,6
20231030,113700,896035,3855,3855,3855,3855,0
20231030,113600,896035,3855,3855,3855,3855,0
20231030,113500,896035,3855,3855,3855,3855,0
20231030,113400,896035,3855,3855,3855,3855,0
20231030,113300,896035,3855,3855,3855,3855,0
20231030,113200,896035,3855,3855,3855,3855,0
20231030,113100,896035,3855,3855,3855,3855,0
20231030,113000,896035,3855,3855,3855,3855,0
20231030,112900,896035,3855,3855,3855,3855,0
20231030,112800,896035,3855,3855,3855,3855,0
20231030,112700,896035,3855,3855,3855,3855,0
20231030,112600,896035,3855,3855,3855,3855,1
20231030,112500,892180,3855,3855,3855,3855,1
20231030,112400,888325,3855,3855,3855,3855,0
20231030,112300,888325,3855,3855,3855,3855,0
20231030,112200,888325,3855,3855,3855,3855,0
20231030,112100,888325,3855,3855,3855,3855,19
20231030,112000,815080,3855,3855,3855,3855,5
20231030,111900,795805,3850,3850,3850,3850,0
20231030,111800,795805,3850,3850,3850,3850,0
20231030,111700,795805,3850,3850,3850,3850,0
20231030,111600,795805,3850,3850,3850,3850,0
20231030,111500,795805,3850,3850,3850,3850,0
20231030,111400,795805,3850,3850,3850,3850,54
20231030,111300,587905,3855,3855,3855,3855,0
20231030,111200,587905,3855,3855,3855,3855,0
20231030,111100,587905,3855,3855,3855,3855,13
20231030,111000,537790,3860,3860,3860,3860,55
20231030,110900,325490,3865,3865,3865,3865,2
20231030,110800,317760,3870,3870,3870,3870,0
20231030,110700,317760,3870,3870,3870,3870,0
20231030,110600,317760,3870,3870,3870,3870,19
20231030,110500,244230,3870,3870,3870,3870,0
20231030,110400,244230,3870,3870,3870,3870,0
20231030,110300,244230,3870,3870,3870,3870,0
20231030,110200,244230,3870,3870,3870,3870,0
20231030,110100,244230,3870,3870,3870,3870,0
20231030,110000,244230,3870,3870,3870,3870,0
20231030,105900,244230,3870,3870,3870,3870,0
20231030,105800,244230,3870,3870,3870,3870,0
20231030,105700,244230,3870,3870,3870,3870,0
20231030,105600,244230,3870,3870,3870,3870,0
20231030,105500,244230,3870,3870,3870,3870,0
20231030,105400,244230,3870,3870,3870,3870,0
20231030,105300,244230,3870,3870,3870,3870,0
20231030,105200,244230,3870,3870,3870,3870,0
20231030,105100,244230,3870,3870,3870,3870,0
20231030,105000,244230,3870,3870,3870,3870,0
20231030,104900,244230,3870,3870,3870,3870,0
20231030,104800,244230,3870,3870,3870,3870,0
20231030,104700,244230,3870,3870,3870,3870,0
20231030,104600,244230,3870,3870,3870,3870,0
20231030,104500,244230,3870,3870,3870,3870,0
20231030,104400,244230,3870,3870,3870,3870,0
20231030,104300,244230,3870,3870,3870,3870,0
20231030,104200,244230,3870,3870,3870,3870,0
20231030,104100,244230,3870,3870,3870,3870,0
20231030,104000,244230,3870,3870,3870,3870,0
20231030,103900,244230,3870,3870,3870,3870,0
20231030,103800,244230,3870,3870,3870,3870,0
20231030,103700,244230,3870,3870,3870,3870,0
20231030,103600,244230,3870,3870,3870,3870,0
20231030,103500,244230,3870,3870,3870,3870,0
20231030,103400,244230,3870,3870,3870,3870,0
20231030,103300,244230,3870,3870,3870,3870,6
20231030,103200,221010,3875,3875,3875,3875,0
20231030,103100,221010,3875,3875,3875,3875,0
20231030,103000,221010,3875,3875,3875,3875,0
20231030,102900,221010,3875,3875,3875,3875,0
20231030,102800,221010,3875,3875,3875,3875,0
20231030,102700,221010,3875,3875,3875,3875,0
20231030,102600,221010,3875,3875,3875,3875,0
20231030,102500,221010,3875,3875,3875,3875,0
20231030,102400,221010,3875,3875,3875,3875,0
20231030,102300,221010,3875,3875,3875,3875,0
20231030,102200,221010,3875,3875,3875,3875,0
20231030,102100,221010,3875,3875,3875,3875,0
20231030,102000,221010,3875,3875,3875,3875,4
20231030,101900,205510,3870,3870,3870,3870,0
20231030,101800,205510,3870,3870,3870,3870,0
20231030,101700,205510,3870,3870,3870,3870,0
20231030,101600,205510,3870,3870,3870,3870,0
20231030,101500,205510,3870,3870,3870,3870,0
20231030,101400,205510,3870,3870,3870,3870,0
20231030,101300,205510,3870,3870,3870,3870,0
20231030,101200,205510,3870,3870,3870,3870,0
20231030,101100,205510,3870,3870,3870,3870,7
20231030,101000,178420,3870,3870,3870,3870,0
20231030,100900,178420,3870,3870,3870,3870,0
20231030,100800,178420,3870,3870,3870,3870,0
20231030,100700,178420,3870,3870,3870,3870,0
20231030,100600,178420,3870,3870,3870,3870,0
20231030,100500,178420,3870,3870,3870,3870,0
20231030,100400,178420,3870,3870,3870,3870,6
20231030,100300,155200,3880,3880,3880,3880,0
20231030,100200,155200,3880,3880,3880,3880,0
20231030,100100,155200,3880,3880,3880,3880,0
20231030,100000,155200,3880,3880,3880,3880,0
20231030,095900,155200,3880,3880,3880,3880,0
20231030,095800,155200,3880,3880,3880,3880,0
20231030,095700,155200,3880,3880,3880,3880,0
20231030,095600,155200,3880,3880,3880,3880,1
20231030,095500,151320,3880,3880,3880,3880,3
20231030,095400,139680,3880,3880,3880,3880,1
20231030,095300,135800,3880,3880,3880,3880,0
20231030,095200,135800,3880,3880,3880,3880,0
20231030,095100,135800,3880,3880,3880,3880,0
20231030,095000,135800,3880,3880,3880,3880,0
20231030,094900,135800,3880,3880,3880,3880,0
20231030,094800,135800,3880,3880,3880,3880,0
20231030,094700,135800,3880,3880,3880,3880,0
20231030,094600,135800,3880,3880,3880,3880,0
20231030,094500,135800,3880,3880,3880,3880,0
20231030,094400,135800,3880,3880,3880,3880,0
20231030,094300,135800,3880,3880,3880,3880,0
20231030,094200,135800,3880,3880,3880,3880,0
20231030,094100,135800,3880,3880,3880,3880,0
20231030,094000,135800,3880,3880,3880,3880,0
20231030,093900,135800,3880,3880,3880,3880,0
20231030,093800,135800,3880,3880,3880,3880,0
20231030,093700,135800,3880,3880,3880,3880,0
20231030,093600,135800,3880,3880,3880,3880,1
20231030,093500,131920,3865,3865,3865,3865,1
20231030,093400,128055,3860,3860,3860,3860,6
20231030,093300,104895,3880,3880,3880,3880,0
20231030,093200,104895,3880,3880,3880,3880,0
20231030,093100,104895,3880,3880,3880,3880,0
20231030,093000,104895,3880,3880,3880,3880,0
20231030,092900,104895,3880,3880,3880,3880,0
20231030,092800,104895,3880,3880,3880,3880,0
20231030,092700,104895,3880,3880,3880,3880,0
20231030,092600,104895,3880,3880,3880,3880,0
20231030,092500,104895,3880,3880,3880,3880,0
20231030,092400,104895,3880,3880,3880,3880,0
20231030,092300,104895,3880,3880,3880,3880,0
20231030,092200,104895,3880,3880,3880,3880,0
20231030,092100,104895,3880,3880,3880,3880,0
20231030,092000,104895,3880,3880,3880,3880,0
20231030,091900,104895,3880,3880,3880,3880,10
20231030,091800,66095,3880,3880,3880,3880,2
20231030,091700,58335,3885,3885,3885,3885,0
20231030,091600,58335,3885,3885,3885,3885,0
20231030,091500,58335,3885,3885,3885,3885,0
20231030,091400,58335,3885,3885,3885,3885,0
20231030,091300,58335,3885,3885,3885,3885,0
20231030,091200,58335,3885,3890,3890,3885,14
20231030,091100,3885,3885,3885,3885,3885,0
20231030,091000,3885,3885,3885,3885,3885,0
20231030,090900,3885,3885,3885,3885,3885,0
20231030,090800,3885,3885,3885,3885,3885,0
20231030,090700,3885,3885,3885,3885,3885,0
20231030,090600,3885,3885,3885,3885,3885,0
20231030,090500,3885,3885,3885,3885,3885,0
20231030,090400,3885,3885,3885,3885,3885,0
20231030,090300,3885,3885,3885,3885,3885,0
20231030,090200,3885,3885,3885,3885,3885,0
20231030,090100,3885,3885,3885,3885,3885,0
20231030,090000,3885,3885,3885,3885,3885,1