KissMeData/005750/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,184600,9972330,3490,3490,3490,3490,21
20241030,184500,9972330,3490,3490,3490,3490,0
20241030,184400,9972330,3490,3490,3490,3490,0
20241030,184300,9972330,3490,3490,3490,3490,0
20241030,184200,9972330,3490,3490,3490,3490,0
20241030,184100,9972330,3490,3490,3490,3490,0
20241030,184000,9972330,3490,3490,3490,3490,0
20241030,183900,9972330,3490,3490,3490,3490,0
20241030,183800,9972330,3490,3490,3490,3490,0
20241030,183700,9972330,3490,3490,3490,3490,0
20241030,183600,9972330,3490,3490,3490,3490,0
20241030,183500,9972330,3490,3490,3490,3490,0
20241030,183400,9972330,3490,3490,3490,3490,0
20241030,183300,9972330,3490,3490,3490,3490,0
20241030,183200,9972330,3490,3490,3490,3490,0
20241030,183100,9972330,3490,3490,3490,3490,0
20241030,183000,9972330,3490,3490,3490,3490,0
20241030,182900,9972330,3490,3490,3490,3490,0
20241030,182800,9972330,3490,3490,3490,3490,0
20241030,182700,9972330,3490,3490,3490,3490,0
20241030,182600,9972330,3490,3490,3490,3490,0
20241030,182500,9972330,3490,3490,3490,3490,0
20241030,182400,9972330,3490,3490,3490,3490,0
20241030,182300,9972330,3490,3490,3490,3490,0
20241030,182200,9972330,3490,3490,3490,3490,0
20241030,182100,9972330,3490,3490,3490,3490,0
20241030,182000,9972330,3490,3490,3490,3490,0
20241030,181900,9972330,3490,3490,3490,3490,0
20241030,181800,9972330,3490,3490,3490,3490,0
20241030,181700,9972330,3490,3490,3490,3490,0
20241030,181600,9972330,3490,3490,3490,3490,21
20241030,181500,9972330,3490,3490,3490,3490,0
20241030,181400,9972330,3490,3490,3490,3490,0
20241030,181300,9972330,3490,3490,3490,3490,0
20241030,181200,9972330,3490,3490,3490,3490,0
20241030,181100,9972330,3490,3490,3490,3490,0
20241030,181000,9972330,3490,3490,3490,3490,0
20241030,180900,9972330,3490,3490,3490,3490,0
20241030,180800,9972330,3490,3490,3490,3490,0
20241030,180700,9972330,3490,3490,3490,3490,0
20241030,180600,9972330,3490,3490,3490,3490,0
20241030,180500,9972330,3490,3490,3490,3490,0
20241030,180400,9972330,3490,3490,3490,3490,0
20241030,180300,9972330,3490,3490,3490,3490,0
20241030,180200,9972330,3490,3490,3490,3490,0
20241030,180100,9972330,3490,3490,3490,3490,0
20241030,180000,9972330,3490,3490,3490,3490,0
20241030,175900,9972330,3490,3490,3490,3490,0
20241030,175800,9972330,3490,3490,3490,3490,0
20241030,175700,9972330,3490,3490,3490,3490,0
20241030,175600,9972330,3490,3490,3490,3490,0
20241030,175500,9972330,3490,3490,3490,3490,0
20241030,175400,9972330,3490,3490,3490,3490,0
20241030,175300,9972330,3490,3490,3490,3490,0
20241030,175200,9972330,3490,3490,3490,3490,0
20241030,175100,9972330,3490,3490,3490,3490,0
20241030,175000,9972330,3490,3490,3490,3490,0
20241030,174900,9972330,3490,3490,3490,3490,0
20241030,174800,9972330,3490,3490,3490,3490,0
20241030,174700,9972330,3490,3490,3490,3490,0
20241030,174600,9972330,3490,3490,3490,3490,21
20241030,174500,9972330,3490,3490,3490,3490,0
20241030,174400,9972330,3490,3490,3490,3490,0
20241030,174300,9972330,3490,3490,3490,3490,0
20241030,174200,9972330,3490,3490,3490,3490,0
20241030,174100,9972330,3490,3490,3490,3490,0
20241030,174000,9972330,3490,3490,3490,3490,0
20241030,173900,9972330,3490,3490,3490,3490,0
20241030,173800,9972330,3490,3490,3490,3490,0
20241030,173700,9972330,3490,3490,3490,3490,0
20241030,173600,9972330,3490,3490,3490,3490,0
20241030,173500,9972330,3490,3490,3490,3490,0
20241030,173400,9972330,3490,3490,3490,3490,0
20241030,173300,9972330,3490,3490,3490,3490,0
20241030,173200,9972330,3490,3490,3490,3490,0
20241030,173100,9972330,3490,3490,3490,3490,0
20241030,173000,9972330,3490,3490,3490,3490,0
20241030,172900,9972330,3490,3490,3490,3490,0
20241030,172800,9972330,3490,3490,3490,3490,0
20241030,172700,9972330,3490,3490,3490,3490,0
20241030,172600,9972330,3490,3490,3490,3490,0
20241030,172500,9972330,3490,3490,3490,3490,0
20241030,172400,9972330,3490,3490,3490,3490,0
20241030,172300,9972330,3490,3490,3490,3490,0
20241030,172200,9972330,3490,3490,3490,3490,0
20241030,172100,9972330,3490,3490,3490,3490,0
20241030,172000,9972330,3490,3490,3490,3490,0
20241030,171900,9972330,3490,3490,3490,3490,0
20241030,171800,9972330,3490,3490,3490,3490,0
20241030,171700,9972330,3490,3490,3490,3490,0
20241030,171600,9972330,3490,3490,3490,3490,21
20241030,171500,9972330,3490,3490,3490,3490,0
20241030,171400,9972330,3490,3490,3490,3490,0
20241030,171300,9972330,3490,3490,3490,3490,0
20241030,171200,9972330,3490,3490,3490,3490,0
20241030,171100,9972330,3490,3490,3490,3490,0
20241030,171000,9972330,3490,3490,3490,3490,0
20241030,170900,9972330,3490,3490,3490,3490,0
20241030,170800,9972330,3490,3490,3490,3490,0
20241030,170700,9972330,3490,3490,3490,3490,0
20241030,170600,9972330,3490,3490,3490,3490,0
20241030,170500,9972330,3490,3490,3490,3490,0
20241030,170400,9972330,3490,3490,3490,3490,0
20241030,170300,9972330,3490,3490,3490,3490,0
20241030,170200,9972330,3490,3490,3490,3490,0
20241030,170100,9972330,3490,3490,3490,3490,0
20241030,170000,9972330,3490,3490,3490,3490,0
20241030,165900,9972330,3490,3490,3490,3490,0
20241030,165800,9972330,3490,3490,3490,3490,0
20241030,165700,9972330,3490,3490,3490,3490,0
20241030,165600,9972330,3490,3490,3490,3490,0
20241030,165500,9972330,3490,3490,3490,3490,0
20241030,165400,9972330,3490,3490,3490,3490,0
20241030,165300,9972330,3490,3490,3490,3490,0
20241030,165200,9972330,3490,3490,3490,3490,0
20241030,165100,9972330,3490,3490,3490,3490,0
20241030,165000,9972330,3490,3490,3490,3490,0
20241030,164900,9972330,3490,3490,3490,3490,0
20241030,164800,9972330,3490,3490,3490,3490,0
20241030,164700,9972330,3490,3490,3490,3490,0
20241030,164600,9972330,3490,3490,3490,3490,21
20241030,164500,9972330,3490,3490,3490,3490,0
20241030,164400,9972330,3490,3490,3490,3490,0
20241030,164300,9972330,3490,3490,3490,3490,0
20241030,164200,9972330,3490,3490,3490,3490,0
20241030,164100,9972330,3490,3490,3490,3490,0
20241030,164000,9972330,3490,3490,3490,3490,0
20241030,163900,9972330,3490,3490,3490,3490,0
20241030,163800,9972330,3490,3490,3490,3490,0
20241030,163700,9972330,3490,3490,3490,3490,0
20241030,163600,9972330,3490,3490,3490,3490,0
20241030,163500,9972330,3490,3490,3490,3490,0
20241030,163400,9972330,3490,3490,3490,3490,0
20241030,163300,9972330,3490,3490,3490,3490,0
20241030,163200,9972330,3490,3490,3490,3490,0
20241030,163100,9972330,3490,3490,3490,3490,0
20241030,163000,9972330,3490,3490,3490,3490,0
20241030,162900,9972330,3490,3490,3490,3490,0
20241030,162800,9972330,3490,3490,3490,3490,0
20241030,162700,9972330,3490,3490,3490,3490,0
20241030,162600,9972330,3490,3490,3490,3490,0
20241030,162500,9972330,3490,3490,3490,3490,0
20241030,162400,9972330,3490,3490,3490,3490,0
20241030,162300,9972330,3490,3490,3490,3490,0
20241030,162200,9972330,3490,3490,3490,3490,0
20241030,162100,9972330,3490,3490,3490,3490,0
20241030,162000,9972330,3490,3490,3490,3490,0
20241030,161900,9972330,3490,3490,3490,3490,0
20241030,161800,9972330,3490,3490,3490,3490,0
20241030,161700,9972330,3490,3490,3490,3490,0
20241030,161600,9972330,3490,3490,3490,3490,21
20241030,161500,9972330,3490,3490,3490,3490,0
20241030,161400,9972330,3490,3490,3490,3490,0
20241030,161300,9972330,3490,3490,3490,3490,0
20241030,161200,9972330,3490,3490,3490,3490,0
20241030,161100,9972330,3490,3490,3490,3490,0
20241030,161000,9972330,3490,3490,3490,3490,0
20241030,160900,9972330,3490,3490,3490,3490,0
20241030,160800,9972330,3490,3490,3490,3490,0
20241030,160700,9972330,3490,3490,3490,3490,0
20241030,160600,9972330,3490,3490,3490,3490,0
20241030,160500,9972330,3490,3490,3490,3490,0
20241030,160400,9972330,3490,3490,3490,3490,0
20241030,160300,9972330,3490,3490,3490,3490,0
20241030,160200,9972330,3490,3490,3490,3490,0
20241030,160100,9972330,3490,3490,3490,3490,0
20241030,160000,9972330,3490,3490,3490,3490,0
20241030,155900,9972330,3490,3490,3490,3490,0
20241030,155800,9972330,3490,3490,3490,3490,0
20241030,155700,9972330,3490,3490,3490,3490,0
20241030,155600,9972330,3490,3490,3490,3490,0
20241030,155500,9972330,3490,3490,3490,3490,0
20241030,155400,9972330,3490,3490,3490,3490,0
20241030,155300,9972330,3490,3490,3490,3490,0
20241030,155200,9972330,3490,3490,3490,3490,0
20241030,155100,9972330,3490,3490,3490,3490,0
20241030,155000,9972330,3490,3490,3490,3490,0
20241030,154900,9972330,3490,3490,3490,3490,0
20241030,154800,9972330,3490,3490,3490,3490,0
20241030,154700,9972330,3490,3490,3490,3490,0
20241030,154600,9972330,3490,3490,3490,3490,21
20241030,154500,9972330,3490,3490,3490,3490,0
20241030,154400,9972330,3490,3490,3490,3490,0
20241030,154300,9972330,3490,3490,3490,3490,0
20241030,154200,9972330,3490,3490,3490,3490,0
20241030,154100,9972330,3490,3490,3490,3490,0
20241030,154000,9972330,3490,3490,3490,3490,0
20241030,153900,9972330,3490,3490,3490,3490,0
20241030,153800,9972330,3490,3490,3490,3490,0
20241030,153700,9972330,3490,3490,3490,3490,0
20241030,153600,9972330,3490,3490,3490,3490,0
20241030,153500,9972330,3490,3490,3490,3490,0
20241030,153400,9972330,3490,3490,3490,3490,0
20241030,153300,9972330,3490,3490,3490,3490,0
20241030,153200,9972330,3490,3490,3490,3490,0
20241030,153100,9972330,3490,3490,3490,3490,0
20241030,153000,9972330,3490,3490,3490,3490,21
20241030,152900,9899040,3510,3510,3510,3510,0
20241030,152800,9899040,3510,3510,3510,3510,0
20241030,152700,9899040,3510,3510,3510,3510,0
20241030,152600,9899040,3510,3510,3510,3510,0
20241030,152500,9899040,3510,3510,3510,3510,0
20241030,152400,9899040,3510,3510,3510,3510,0
20241030,152300,9899040,3510,3510,3510,3510,0
20241030,152200,9899040,3510,3510,3510,3510,0
20241030,152100,9899040,3510,3510,3510,3510,0
20241030,152000,9899040,3510,3510,3510,3510,0
20241030,151900,9899040,3510,3510,3510,3510,1
20241030,151800,9895530,3510,3510,3510,3510,128
20241030,151700,9446250,3485,3485,3485,3485,0
20241030,151600,9446250,3485,3485,3485,3485,0
20241030,151500,9446250,3485,3485,3485,3485,0
20241030,151400,9446250,3485,3485,3485,3485,0
20241030,151300,9446250,3485,3485,3485,3485,0
20241030,151200,9446250,3485,3485,3485,3485,0
20241030,151100,9446250,3485,3485,3485,3485,0
20241030,151000,9446250,3485,3485,3485,3485,1
20241030,150900,9442765,3510,3510,3510,3510,0
20241030,150800,9442765,3510,3510,3510,3510,0
20241030,150700,9442765,3510,3510,3510,3510,0
20241030,150600,9442765,3510,3510,3510,3510,0
20241030,150500,9442765,3510,3510,3510,3510,0
20241030,150400,9442765,3510,3510,3510,3510,0
20241030,150300,9442765,3510,3510,3510,3510,0
20241030,150200,9442765,3510,3510,3510,3510,0
20241030,150100,9442765,3510,3510,3510,3510,0
20241030,150000,9442765,3510,3510,3510,3510,11
20241030,145900,9404155,3485,3485,3485,3485,0
20241030,145800,9404155,3485,3485,3485,3485,0
20241030,145700,9404155,3485,3485,3485,3485,0
20241030,145600,9404155,3485,3485,3485,3485,0
20241030,145500,9404155,3485,3485,3485,3485,0
20241030,145400,9404155,3485,3485,3485,3485,10
20241030,145300,9369305,3510,3510,3510,3510,0
20241030,145200,9369305,3510,3510,3510,3510,0
20241030,145100,9369305,3510,3510,3510,3510,0
20241030,145000,9369305,3510,3510,3510,3510,0
20241030,144900,9369305,3510,3510,3510,3510,0
20241030,144800,9369305,3510,3510,3510,3510,1
20241030,144700,9365795,3510,3510,3510,3510,0
20241030,144600,9365795,3510,3510,3510,3510,0
20241030,144500,9365795,3510,3510,3510,3510,0
20241030,144400,9365795,3510,3510,3510,3510,0
20241030,144300,9365795,3510,3510,3510,3510,89
20241030,144200,9053405,3485,3485,3485,3485,0
20241030,144100,9053405,3485,3485,3485,3485,0
20241030,144000,9053405,3485,3485,3485,3485,130
20241030,143900,8600355,3510,3510,3510,3510,0
20241030,143800,8600355,3510,3510,3510,3510,0
20241030,143700,8600355,3510,3510,3510,3510,0
20241030,143600,8600355,3510,3510,3510,3510,0
20241030,143500,8600355,3510,3510,3510,3510,11
20241030,143400,8561745,3510,3510,3510,3510,0
20241030,143300,8561745,3510,3510,3510,3510,0
20241030,143200,8561745,3510,3510,3510,3510,0
20241030,143100,8561745,3510,3510,3510,3510,0
20241030,143000,8561745,3510,3510,3510,3510,0
20241030,142900,8561745,3510,3510,3510,3510,0
20241030,142800,8561745,3510,3510,3510,3510,102
20241030,142700,8203725,3510,3510,3510,3510,0
20241030,142600,8203725,3510,3510,3510,3510,0
20241030,142500,8203725,3510,3510,3510,3510,0
20241030,142400,8203725,3510,3510,3510,3510,100
20241030,142300,7852725,3490,3490,3490,3490,0
20241030,142200,7852725,3490,3490,3490,3490,0
20241030,142100,7852725,3490,3490,3490,3490,0
20241030,142000,7852725,3490,3490,3490,3490,0
20241030,141900,7852725,3490,3490,3490,3490,0
20241030,141800,7852725,3490,3490,3490,3490,250
20241030,141700,6980225,3485,3485,3485,3485,0
20241030,141600,6980225,3485,3485,3485,3485,40
20241030,141500,6840825,3485,3485,3485,3485,0
20241030,141400,6840825,3485,3485,3485,3485,0
20241030,141300,6840825,3485,3485,3485,3485,0
20241030,141200,6840825,3485,3485,3485,3485,0
20241030,141100,6840825,3485,3485,3485,3485,0
20241030,141000,6840825,3485,3485,3485,3485,0
20241030,140900,6840825,3485,3485,3485,3485,0
20241030,140800,6840825,3485,3485,3485,3485,0
20241030,140700,6840825,3485,3485,3485,3485,0
20241030,140600,6840825,3485,3485,3485,3485,0
20241030,140500,6840825,3485,3485,3485,3485,0
20241030,140400,6840825,3485,3485,3485,3485,0
20241030,140300,6840825,3485,3485,3485,3485,0
20241030,140200,6840825,3485,3485,3485,3485,0
20241030,140100,6840825,3485,3485,3485,3485,0
20241030,140000,6840825,3485,3485,3485,3485,0
20241030,135900,6840825,3485,3485,3485,3485,0
20241030,135800,6840825,3485,3485,3485,3485,0
20241030,135700,6840825,3485,3485,3485,3485,0
20241030,135600,6840825,3485,3485,3485,3485,0
20241030,135500,6840825,3485,3485,3485,3485,0
20241030,135400,6840825,3485,3485,3485,3485,100
20241030,135300,6492325,3510,3510,3510,3510,0
20241030,135200,6492325,3510,3510,3510,3510,0
20241030,135100,6492325,3510,3510,3510,3510,0
20241030,135000,6492325,3510,3510,3510,3510,0
20241030,134900,6492325,3510,3510,3510,3510,0
20241030,134800,6492325,3510,3510,3510,3510,0
20241030,134700,6492325,3510,3510,3510,3510,0
20241030,134600,6492325,3510,3510,3510,3510,0
20241030,134500,6492325,3510,3510,3510,3510,0
20241030,134400,6492325,3510,3510,3510,3510,0
20241030,134300,6492325,3510,3510,3510,3510,0
20241030,134200,6492325,3510,3510,3510,3510,0
20241030,134100,6492325,3510,3510,3510,3510,0
20241030,134000,6492325,3510,3510,3510,3510,0
20241030,133900,6492325,3510,3510,3510,3510,0
20241030,133800,6492325,3510,3510,3510,3510,0
20241030,133700,6492325,3510,3510,3510,3510,0
20241030,133600,6492325,3510,3510,3510,3510,0
20241030,133500,6492325,3510,3510,3510,3510,0
20241030,133400,6492325,3510,3510,3510,3510,0
20241030,133300,6492325,3510,3510,3510,3510,0
20241030,133200,6492325,3510,3510,3510,3510,0
20241030,133100,6492325,3510,3510,3510,3510,0
20241030,133000,6492325,3510,3510,3510,3510,0
20241030,132900,6492325,3510,3510,3510,3510,0
20241030,132800,6492325,3510,3510,3510,3510,0
20241030,132700,6492325,3510,3510,3510,3510,0
20241030,132600,6492325,3510,3510,3510,3510,0
20241030,132500,6492325,3510,3510,3510,3510,0
20241030,132400,6492325,3510,3510,3510,3510,0
20241030,132300,6492325,3510,3505,3510,3505,47
20241030,132200,6327505,3510,3510,3510,3510,0
20241030,132100,6327505,3510,3510,3510,3510,0
20241030,132000,6327505,3510,3510,3510,3510,0
20241030,131900,6327505,3510,3510,3510,3510,200
20241030,131800,5625505,3485,3485,3485,3485,0
20241030,131700,5625505,3485,3485,3485,3485,0
20241030,131600,5625505,3485,3485,3485,3485,0
20241030,131500,5625505,3485,3485,3485,3485,0
20241030,131400,5625505,3485,3485,3485,3485,0
20241030,131300,5625505,3485,3485,3485,3485,0
20241030,131200,5625505,3485,3485,3485,3485,0
20241030,131100,5625505,3485,3485,3485,3485,0
20241030,131000,5625505,3485,3485,3485,3485,0
20241030,130900,5625505,3485,3485,3485,3485,0
20241030,130800,5625505,3485,3485,3485,3485,0
20241030,130700,5625505,3485,3485,3485,3485,0
20241030,130600,5625505,3485,3485,3485,3485,0
20241030,130500,5625505,3485,3485,3485,3485,0
20241030,130400,5625505,3485,3485,3485,3485,0
20241030,130300,5625505,3485,3485,3485,3485,0
20241030,130200,5625505,3485,3485,3485,3485,0
20241030,130100,5625505,3485,3485,3485,3485,0
20241030,130000,5625505,3485,3485,3485,3485,0
20241030,125900,5625505,3485,3485,3485,3485,0
20241030,125800,5625505,3485,3485,3485,3485,0
20241030,125700,5625505,3485,3485,3485,3485,0
20241030,125600,5625505,3485,3485,3485,3485,0
20241030,125500,5625505,3485,3485,3485,3485,0
20241030,125400,5625505,3485,3485,3485,3485,0
20241030,125300,5625505,3485,3485,3485,3485,15
20241030,125200,5573230,3485,3485,3485,3485,0
20241030,125100,5573230,3485,3485,3485,3485,0
20241030,125000,5573230,3485,3485,3485,3485,0
20241030,124900,5573230,3485,3485,3485,3485,0
20241030,124800,5573230,3485,3485,3485,3485,0
20241030,124700,5573230,3485,3485,3485,3485,0
20241030,124600,5573230,3485,3485,3485,3485,0
20241030,124500,5573230,3485,3485,3485,3485,0
20241030,124400,5573230,3485,3485,3485,3485,0
20241030,124300,5573230,3485,3485,3485,3485,0
20241030,124200,5573230,3485,3485,3485,3485,0
20241030,124100,5573230,3485,3485,3485,3485,0
20241030,124000,5573230,3485,3485,3485,3485,0
20241030,123900,5573230,3485,3485,3485,3485,0
20241030,123800,5573230,3485,3485,3485,3485,3
20241030,123700,5562775,3485,3485,3485,3485,0
20241030,123600,5562775,3485,3485,3485,3485,0
20241030,123500,5562775,3485,3485,3485,3485,0
20241030,123400,5562775,3485,3485,3485,3485,0
20241030,123300,5562775,3485,3485,3485,3485,0
20241030,123200,5562775,3485,3485,3485,3485,0
20241030,123100,5562775,3485,3485,3485,3485,0
20241030,123000,5562775,3485,3485,3485,3485,0
20241030,122900,5562775,3485,3485,3485,3485,0
20241030,122800,5562775,3485,3485,3485,3485,0
20241030,122700,5562775,3485,3485,3485,3485,0
20241030,122600,5562775,3485,3485,3485,3485,0
20241030,122500,5562775,3485,3485,3485,3485,0
20241030,122400,5562775,3485,3485,3485,3485,0
20241030,122300,5562775,3485,3505,3505,3485,99
20241030,122200,5217490,3505,3505,3505,3505,0
20241030,122100,5217490,3505,3505,3505,3505,1
20241030,122000,5213985,3510,3510,3510,3510,0
20241030,121900,5213985,3510,3510,3510,3510,0
20241030,121800,5213985,3510,3510,3510,3510,0
20241030,121700,5213985,3510,3510,3510,3510,0
20241030,121600,5213985,3510,3510,3510,3510,0
20241030,121500,5213985,3510,3510,3510,3510,0
20241030,121400,5213985,3510,3510,3510,3510,0
20241030,121300,5213985,3510,3510,3510,3510,0
20241030,121200,5213985,3510,3510,3510,3510,0
20241030,121100,5213985,3510,3510,3510,3510,0
20241030,121000,5213985,3510,3510,3510,3510,0
20241030,120900,5213985,3510,3510,3510,3510,0
20241030,120800,5213985,3510,3510,3510,3510,0
20241030,120700,5213985,3510,3510,3510,3510,0
20241030,120600,5213985,3510,3510,3510,3510,0
20241030,120500,5213985,3510,3510,3510,3510,0
20241030,120400,5213985,3510,3510,3510,3510,0
20241030,120300,5213985,3510,3510,3510,3510,0
20241030,120200,5213985,3510,3510,3510,3510,0
20241030,120100,5213985,3510,3510,3510,3510,0
20241030,120000,5213985,3510,3510,3510,3510,0
20241030,115900,5213985,3510,3510,3510,3510,0
20241030,115800,5213985,3510,3510,3510,3510,0
20241030,115700,5213985,3510,3510,3510,3510,0
20241030,115600,5213985,3510,3510,3510,3510,0
20241030,115500,5213985,3510,3510,3510,3510,0
20241030,115400,5213985,3510,3510,3510,3510,0
20241030,115300,5213985,3510,3510,3510,3510,0
20241030,115200,5213985,3510,3510,3510,3510,0
20241030,115100,5213985,3510,3510,3510,3510,0
20241030,115000,5213985,3510,3510,3510,3510,0
20241030,114900,5213985,3510,3510,3510,3510,0
20241030,114800,5213985,3510,3510,3510,3510,0
20241030,114700,5213985,3510,3510,3510,3510,0
20241030,114600,5213985,3510,3510,3510,3510,0
20241030,114500,5213985,3510,3510,3510,3510,105
20241030,114400,4845435,3510,3510,3510,3510,0
20241030,114300,4845435,3510,3510,3510,3510,0
20241030,114200,4845435,3510,3510,3510,3510,0
20241030,114100,4845435,3510,3510,3510,3510,0
20241030,114000,4845435,3510,3510,3510,3510,0
20241030,113900,4845435,3510,3510,3510,3510,0
20241030,113800,4845435,3510,3510,3510,3510,0
20241030,113700,4845435,3510,3510,3510,3510,0
20241030,113600,4845435,3510,3510,3510,3510,0
20241030,113500,4845435,3510,3510,3510,3510,0
20241030,113400,4845435,3510,3510,3510,3510,0
20241030,113300,4845435,3510,3510,3510,3510,0
20241030,113200,4845435,3510,3510,3510,3510,0
20241030,113100,4845435,3510,3510,3510,3510,0
20241030,113000,4845435,3510,3510,3510,3510,85
20241030,112900,4547085,3510,3510,3510,3510,0
20241030,112800,4547085,3510,3510,3510,3510,0
20241030,112700,4547085,3510,3510,3510,3510,0
20241030,112600,4547085,3510,3510,3510,3510,0
20241030,112500,4547085,3510,3510,3510,3510,0
20241030,112400,4547085,3510,3510,3510,3510,0
20241030,112300,4547085,3510,3510,3510,3510,0
20241030,112200,4547085,3510,3510,3510,3510,0
20241030,112100,4547085,3510,3510,3510,3510,0
20241030,112000,4547085,3510,3510,3510,3510,0
20241030,111900,4547085,3510,3510,3510,3510,0
20241030,111800,4547085,3510,3510,3510,3510,0
20241030,111700,4547085,3510,3510,3510,3510,0
20241030,111600,4547085,3510,3510,3510,3510,0
20241030,111500,4547085,3510,3510,3510,3510,0
20241030,111400,4547085,3510,3510,3510,3510,0
20241030,111300,4547085,3510,3510,3510,3510,0
20241030,111200,4547085,3510,3510,3510,3510,0
20241030,111100,4547085,3510,3510,3510,3510,0
20241030,111000,4547085,3510,3510,3510,3510,0
20241030,110900,4547085,3510,3510,3510,3510,0
20241030,110800,4547085,3510,3510,3510,3510,0
20241030,110700,4547085,3510,3510,3510,3510,0
20241030,110600,4547085,3510,3510,3510,3510,0
20241030,110500,4547085,3510,3510,3510,3510,0
20241030,110400,4547085,3510,3510,3510,3510,0
20241030,110300,4547085,3510,3510,3510,3510,100
20241030,110200,4196085,3510,3510,3510,3510,0
20241030,110100,4196085,3510,3510,3510,3510,0
20241030,110000,4196085,3510,3510,3510,3510,0
20241030,105900,4196085,3510,3510,3510,3510,0
20241030,105800,4196085,3510,3510,3510,3510,0
20241030,105700,4196085,3510,3510,3510,3510,0
20241030,105600,4196085,3510,3510,3510,3510,0
20241030,105500,4196085,3510,3510,3510,3510,0
20241030,105400,4196085,3510,3510,3510,3510,0
20241030,105300,4196085,3510,3510,3510,3510,0
20241030,105200,4196085,3510,3510,3510,3510,0
20241030,105100,4196085,3510,3510,3510,3510,0
20241030,105000,4196085,3510,3510,3510,3510,0
20241030,104900,4196085,3510,3510,3510,3510,15
20241030,104800,4143435,3510,3510,3510,3510,0
20241030,104700,4143435,3510,3510,3510,3510,0
20241030,104600,4143435,3510,3510,3510,3510,0
20241030,104500,4143435,3510,3510,3510,3510,0
20241030,104400,4143435,3510,3510,3510,3510,2
20241030,104300,4136415,3510,3510,3510,3510,0
20241030,104200,4136415,3510,3510,3510,3510,0
20241030,104100,4136415,3510,3510,3510,3510,0
20241030,104000,4136415,3510,3510,3510,3510,0
20241030,103900,4136415,3510,3510,3510,3510,0
20241030,103800,4136415,3510,3510,3510,3510,0
20241030,103700,4136415,3510,3510,3510,3510,0
20241030,103600,4136415,3510,3510,3510,3510,0
20241030,103500,4136415,3510,3510,3510,3510,19
20241030,103400,4069725,3510,3510,3510,3510,0
20241030,103300,4069725,3510,3510,3510,3510,0
20241030,103200,4069725,3510,3510,3510,3510,0
20241030,103100,4069725,3510,3510,3510,3510,0
20241030,103000,4069725,3510,3510,3510,3510,0
20241030,102900,4069725,3510,3510,3510,3510,0
20241030,102800,4069725,3510,3510,3510,3510,0
20241030,102700,4069725,3510,3510,3510,3510,0
20241030,102600,4069725,3510,3510,3510,3510,0
20241030,102500,4069725,3510,3510,3510,3510,0
20241030,102400,4069725,3510,3510,3510,3510,0
20241030,102300,4069725,3510,3510,3510,3510,0
20241030,102200,4069725,3510,3510,3510,3510,0
20241030,102100,4069725,3510,3510,3510,3510,0
20241030,102000,4069725,3510,3510,3510,3510,0
20241030,101900,4069725,3510,3510,3510,3510,0
20241030,101800,4069725,3510,3505,3510,3505,38
20241030,101700,3936530,3505,3505,3505,3505,0
20241030,101600,3936530,3505,3505,3505,3505,0
20241030,101500,3936530,3505,3505,3505,3505,0
20241030,101400,3936530,3505,3505,3505,3505,0
20241030,101300,3936530,3505,3505,3505,3505,0
20241030,101200,3936530,3505,3505,3505,3505,0
20241030,101100,3936530,3505,3505,3505,3505,7
20241030,101000,3911995,3485,3485,3485,3485,0
20241030,100900,3911995,3485,3485,3485,3485,0
20241030,100800,3911995,3485,3485,3485,3485,0
20241030,100700,3911995,3485,3485,3485,3485,0
20241030,100600,3911995,3485,3485,3485,3485,0
20241030,100500,3911995,3485,3485,3485,3485,0
20241030,100400,3911995,3485,3485,3485,3485,500
20241030,100300,2169495,3485,3485,3485,3485,0
20241030,100200,2169495,3485,3485,3485,3485,0
20241030,100100,2169495,3485,3485,3485,3485,0
20241030,100000,2169495,3485,3485,3485,3485,0
20241030,095900,2169495,3485,3485,3485,3485,0
20241030,095800,2169495,3485,3485,3485,3485,0
20241030,095700,2169495,3485,3485,3485,3485,0
20241030,095600,2169495,3485,3485,3485,3485,0
20241030,095500,2169495,3485,3485,3485,3485,0
20241030,095400,2169495,3485,3485,3485,3485,0
20241030,095300,2169495,3485,3485,3485,3485,0
20241030,095200,2169495,3485,3485,3485,3485,0
20241030,095100,2169495,3485,3485,3485,3485,0
20241030,095000,2169495,3485,3485,3485,3485,0
20241030,094900,2169495,3485,3485,3485,3485,0
20241030,094800,2169495,3485,3485,3485,3485,0
20241030,094700,2169495,3485,3485,3485,3485,0
20241030,094600,2169495,3485,3490,3490,3485,200
20241030,094500,1471895,3515,3515,3515,3515,0
20241030,094400,1471895,3515,3515,3515,3515,0
20241030,094300,1471895,3515,3515,3515,3515,0
20241030,094200,1471895,3515,3515,3515,3515,0
20241030,094100,1471895,3515,3515,3515,3515,0
20241030,094000,1471895,3515,3515,3515,3515,0
20241030,093900,1471895,3515,3515,3515,3515,0
20241030,093800,1471895,3515,3515,3515,3515,0
20241030,093700,1471895,3515,3515,3515,3515,0
20241030,093600,1471895,3515,3515,3515,3515,1
20241030,093500,1468380,3515,3515,3515,3515,0
20241030,093400,1468380,3515,3515,3515,3515,0
20241030,093300,1468380,3515,3515,3515,3515,1
20241030,093200,1464865,3490,3490,3490,3490,0
20241030,093100,1464865,3490,3490,3490,3490,0
20241030,093000,1464865,3490,3490,3490,3490,165
20241030,092900,889015,3490,3490,3490,3490,0
20241030,092800,889015,3490,3490,3490,3490,0
20241030,092700,889015,3490,3490,3490,3490,0
20241030,092600,889015,3490,3490,3490,3490,0
20241030,092500,889015,3490,3490,3490,3490,0
20241030,092400,889015,3490,3490,3490,3490,0
20241030,092300,889015,3490,3490,3490,3490,0
20241030,092200,889015,3490,3490,3490,3490,0
20241030,092100,889015,3490,3500,3500,3490,25
20241030,092000,801655,3530,3530,3530,3530,0
20241030,091900,801655,3530,3530,3530,3530,0
20241030,091800,801655,3530,3530,3530,3530,0
20241030,091700,801655,3530,3530,3530,3530,0
20241030,091600,801655,3530,3530,3530,3530,0
20241030,091500,801655,3530,3530,3530,3530,0
20241030,091400,801655,3530,3530,3530,3530,0
20241030,091300,801655,3530,3530,3530,3530,0
20241030,091200,801655,3530,3530,3530,3530,0
20241030,091100,801655,3530,3530,3530,3530,0
20241030,091000,801655,3530,3530,3530,3530,0
20241030,090900,801655,3530,3530,3530,3530,0
20241030,090800,801655,3530,3530,3530,3530,0
20241030,090700,801655,3530,3500,3530,3500,3
20241030,090600,791095,3530,3530,3530,3530,1
20241030,090500,787565,3485,3485,3485,3485,0
20241030,090400,787565,3485,3530,3530,3485,11
20241030,090300,748780,3590,3590,3590,3590,0
20241030,090200,748780,3590,3590,3590,3590,0
20241030,090100,748780,3590,3590,3590,3590,0
20241030,090000,748780,3590,3600,3600,3590,208