KissMeData/032960/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,191700,15939960,11060,11060,11060,11060,23
20241030,191600,15939960,11060,11060,11060,11060,0
20241030,191500,15939960,11060,11060,11060,11060,0
20241030,191400,15939960,11060,11060,11060,11060,0
20241030,191300,15939960,11060,11060,11060,11060,0
20241030,191200,15939960,11060,11060,11060,11060,0
20241030,191100,15939960,11060,11060,11060,11060,0
20241030,191000,15939960,11060,11060,11060,11060,0
20241030,190900,15939960,11060,11060,11060,11060,0
20241030,190800,15939960,11060,11060,11060,11060,0
20241030,190700,15939960,11060,11060,11060,11060,0
20241030,190600,15939960,11060,11060,11060,11060,0
20241030,190500,15939960,11060,11060,11060,11060,0
20241030,190400,15939960,11060,11060,11060,11060,0
20241030,190300,15939960,11060,11060,11060,11060,0
20241030,190200,15939960,11060,11060,11060,11060,0
20241030,190100,15939960,11060,11060,11060,11060,0
20241030,190000,15939960,11060,11060,11060,11060,0
20241030,185900,15939960,11060,11060,11060,11060,0
20241030,185800,15939960,11060,11060,11060,11060,0
20241030,185700,15939960,11060,11060,11060,11060,0
20241030,185600,15939960,11060,11060,11060,11060,0
20241030,185500,15939960,11060,11060,11060,11060,0
20241030,185400,15939960,11060,11060,11060,11060,0
20241030,185300,15939960,11060,11060,11060,11060,0
20241030,185200,15939960,11060,11060,11060,11060,0
20241030,185100,15939960,11060,11060,11060,11060,0
20241030,185000,15939960,11060,11060,11060,11060,0
20241030,184900,15939960,11060,11060,11060,11060,0
20241030,184800,15939960,11060,11060,11060,11060,0
20241030,184700,15939960,11060,11060,11060,11060,23
20241030,184600,15939960,11060,11060,11060,11060,0
20241030,184500,15939960,11060,11060,11060,11060,0
20241030,184400,15939960,11060,11060,11060,11060,0
20241030,184300,15939960,11060,11060,11060,11060,0
20241030,184200,15939960,11060,11060,11060,11060,0
20241030,184100,15939960,11060,11060,11060,11060,0
20241030,184000,15939960,11060,11060,11060,11060,0
20241030,183900,15939960,11060,11060,11060,11060,0
20241030,183800,15939960,11060,11060,11060,11060,0
20241030,183700,15939960,11060,11060,11060,11060,0
20241030,183600,15939960,11060,11060,11060,11060,0
20241030,183500,15939960,11060,11060,11060,11060,0
20241030,183400,15939960,11060,11060,11060,11060,0
20241030,183300,15939960,11060,11060,11060,11060,0
20241030,183200,15939960,11060,11060,11060,11060,0
20241030,183100,15939960,11060,11060,11060,11060,0
20241030,183000,15939960,11060,11060,11060,11060,0
20241030,182900,15939960,11060,11060,11060,11060,0
20241030,182800,15939960,11060,11060,11060,11060,0
20241030,182700,15939960,11060,11060,11060,11060,0
20241030,182600,15939960,11060,11060,11060,11060,0
20241030,182500,15939960,11060,11060,11060,11060,0
20241030,182400,15939960,11060,11060,11060,11060,0
20241030,182300,15939960,11060,11060,11060,11060,0
20241030,182200,15939960,11060,11060,11060,11060,0
20241030,182100,15939960,11060,11060,11060,11060,0
20241030,182000,15939960,11060,11060,11060,11060,0
20241030,181900,15939960,11060,11060,11060,11060,0
20241030,181800,15939960,11060,11060,11060,11060,0
20241030,181700,15939960,11060,11060,11060,11060,23
20241030,181600,15939960,11060,11060,11060,11060,0
20241030,181500,15939960,11060,11060,11060,11060,0
20241030,181400,15939960,11060,11060,11060,11060,0
20241030,181300,15939960,11060,11060,11060,11060,0
20241030,181200,15939960,11060,11060,11060,11060,0
20241030,181100,15939960,11060,11060,11060,11060,0
20241030,181000,15939960,11060,11060,11060,11060,0
20241030,180900,15939960,11060,11060,11060,11060,0
20241030,180800,15939960,11060,11060,11060,11060,0
20241030,180700,15939960,11060,11060,11060,11060,0
20241030,180600,15939960,11060,11060,11060,11060,0
20241030,180500,15939960,11060,11060,11060,11060,0
20241030,180400,15939960,11060,11060,11060,11060,0
20241030,180300,15939960,11060,11060,11060,11060,0
20241030,180200,15939960,11060,11060,11060,11060,0
20241030,180100,15939960,11060,11060,11060,11060,0
20241030,180000,15939960,11060,11060,11060,11060,0
20241030,175900,15939960,11060,11060,11060,11060,0
20241030,175800,15939960,11060,11060,11060,11060,0
20241030,175700,15939960,11060,11060,11060,11060,0
20241030,175600,15939960,11060,11060,11060,11060,0
20241030,175500,15939960,11060,11060,11060,11060,0
20241030,175400,15939960,11060,11060,11060,11060,0
20241030,175300,15939960,11060,11060,11060,11060,0
20241030,175200,15939960,11060,11060,11060,11060,0
20241030,175100,15939960,11060,11060,11060,11060,0
20241030,175000,15939960,11060,11060,11060,11060,0
20241030,174900,15939960,11060,11060,11060,11060,0
20241030,174800,15939960,11060,11060,11060,11060,0
20241030,174700,15939960,11060,11060,11060,11060,23
20241030,174600,15939960,11060,11060,11060,11060,0
20241030,174500,15939960,11060,11060,11060,11060,0
20241030,174400,15939960,11060,11060,11060,11060,0
20241030,174300,15939960,11060,11060,11060,11060,0
20241030,174200,15939960,11060,11060,11060,11060,0
20241030,174100,15939960,11060,11060,11060,11060,0
20241030,174000,15939960,11060,11060,11060,11060,0
20241030,173900,15939960,11060,11060,11060,11060,0
20241030,173800,15939960,11060,11060,11060,11060,0
20241030,173700,15939960,11060,11060,11060,11060,0
20241030,173600,15939960,11060,11060,11060,11060,0
20241030,173500,15939960,11060,11060,11060,11060,0
20241030,173400,15939960,11060,11060,11060,11060,0
20241030,173300,15939960,11060,11060,11060,11060,0
20241030,173200,15939960,11060,11060,11060,11060,0
20241030,173100,15939960,11060,11060,11060,11060,0
20241030,173000,15939960,11060,11060,11060,11060,0
20241030,172900,15939960,11060,11060,11060,11060,0
20241030,172800,15939960,11060,11060,11060,11060,0
20241030,172700,15939960,11060,11060,11060,11060,0
20241030,172600,15939960,11060,11060,11060,11060,0
20241030,172500,15939960,11060,11060,11060,11060,0
20241030,172400,15939960,11060,11060,11060,11060,0
20241030,172300,15939960,11060,11060,11060,11060,0
20241030,172200,15939960,11060,11060,11060,11060,0
20241030,172100,15939960,11060,11060,11060,11060,0
20241030,172000,15939960,11060,11060,11060,11060,0
20241030,171900,15939960,11060,11060,11060,11060,0
20241030,171800,15939960,11060,11060,11060,11060,0
20241030,171700,15939960,11060,11060,11060,11060,23
20241030,171600,15939960,11060,11060,11060,11060,0
20241030,171500,15939960,11060,11060,11060,11060,0
20241030,171400,15939960,11060,11060,11060,11060,0
20241030,171300,15939960,11060,11060,11060,11060,0
20241030,171200,15939960,11060,11060,11060,11060,0
20241030,171100,15939960,11060,11060,11060,11060,0
20241030,171000,15939960,11060,11060,11060,11060,0
20241030,170900,15939960,11060,11060,11060,11060,0
20241030,170800,15939960,11060,11060,11060,11060,0
20241030,170700,15939960,11060,11060,11060,11060,0
20241030,170600,15939960,11060,11060,11060,11060,0
20241030,170500,15939960,11060,11060,11060,11060,0
20241030,170400,15939960,11060,11060,11060,11060,0
20241030,170300,15939960,11060,11060,11060,11060,0
20241030,170200,15939960,11060,11060,11060,11060,0
20241030,170100,15939960,11060,11060,11060,11060,0
20241030,170000,15939960,11060,11060,11060,11060,0
20241030,165900,15939960,11060,11060,11060,11060,0
20241030,165800,15939960,11060,11060,11060,11060,0
20241030,165700,15939960,11060,11060,11060,11060,0
20241030,165600,15939960,11060,11060,11060,11060,0
20241030,165500,15939960,11060,11060,11060,11060,0
20241030,165400,15939960,11060,11060,11060,11060,0
20241030,165300,15939960,11060,11060,11060,11060,0
20241030,165200,15939960,11060,11060,11060,11060,0
20241030,165100,15939960,11060,11060,11060,11060,0
20241030,165000,15939960,11060,11060,11060,11060,0
20241030,164900,15939960,11060,11060,11060,11060,0
20241030,164800,15939960,11060,11060,11060,11060,0
20241030,164700,15939960,11060,11060,11060,11060,23
20241030,164600,15939960,11060,11060,11060,11060,0
20241030,164500,15939960,11060,11060,11060,11060,0
20241030,164400,15939960,11060,11060,11060,11060,0
20241030,164300,15939960,11060,11060,11060,11060,0
20241030,164200,15939960,11060,11060,11060,11060,0
20241030,164100,15939960,11060,11060,11060,11060,0
20241030,164000,15939960,11060,11060,11060,11060,0
20241030,163900,15939960,11060,11060,11060,11060,0
20241030,163800,15939960,11060,11060,11060,11060,0
20241030,163700,15939960,11060,11060,11060,11060,0
20241030,163600,15939960,11060,11060,11060,11060,0
20241030,163500,15939960,11060,11060,11060,11060,0
20241030,163400,15939960,11060,11060,11060,11060,0
20241030,163300,15939960,11060,11060,11060,11060,0
20241030,163200,15939960,11060,11060,11060,11060,0
20241030,163100,15939960,11060,11060,11060,11060,0
20241030,163000,15939960,11060,11060,11060,11060,0
20241030,162900,15939960,11060,11060,11060,11060,0
20241030,162800,15939960,11060,11060,11060,11060,0
20241030,162700,15939960,11060,11060,11060,11060,0
20241030,162600,15939960,11060,11060,11060,11060,0
20241030,162500,15939960,11060,11060,11060,11060,0
20241030,162400,15939960,11060,11060,11060,11060,0
20241030,162300,15939960,11060,11060,11060,11060,0
20241030,162200,15939960,11060,11060,11060,11060,0
20241030,162100,15939960,11060,11060,11060,11060,0
20241030,162000,15939960,11060,11060,11060,11060,0
20241030,161900,15939960,11060,11060,11060,11060,0
20241030,161800,15939960,11060,11060,11060,11060,0
20241030,161700,15939960,11060,11060,11060,11060,23
20241030,161600,15939960,11060,11060,11060,11060,0
20241030,161500,15939960,11060,11060,11060,11060,0
20241030,161400,15939960,11060,11060,11060,11060,0
20241030,161300,15939960,11060,11060,11060,11060,0
20241030,161200,15939960,11060,11060,11060,11060,0
20241030,161100,15939960,11060,11060,11060,11060,0
20241030,161000,15939960,11060,11060,11060,11060,0
20241030,160900,15939960,11060,11060,11060,11060,0
20241030,160800,15939960,11060,11060,11060,11060,0
20241030,160700,15939960,11060,11060,11060,11060,0
20241030,160600,15939960,11060,11060,11060,11060,0
20241030,160500,15939960,11060,11060,11060,11060,0
20241030,160400,15939960,11060,11060,11060,11060,0
20241030,160300,15939960,11060,11060,11060,11060,0
20241030,160200,15939960,11060,11060,11060,11060,0
20241030,160100,15939960,11060,11060,11060,11060,0
20241030,160000,15939960,11060,11060,11060,11060,0
20241030,155900,15939960,11060,11060,11060,11060,0
20241030,155800,15939960,11060,11060,11060,11060,0
20241030,155700,15939960,11060,11060,11060,11060,0
20241030,155600,15939960,11060,11060,11060,11060,0
20241030,155500,15939960,11060,11060,11060,11060,0
20241030,155400,15939960,11060,11060,11060,11060,0
20241030,155300,15939960,11060,11060,11060,11060,0
20241030,155200,15939960,11060,11060,11060,11060,0
20241030,155100,15939960,11060,11060,11060,11060,0
20241030,155000,15939960,11060,11060,11060,11060,0
20241030,154900,15939960,11060,11060,11060,11060,0
20241030,154800,15939960,11060,11060,11060,11060,0
20241030,154700,15939960,11060,11060,11060,11060,23
20241030,154600,15939960,11060,11060,11060,11060,0
20241030,154500,15939960,11060,11060,11060,11060,0
20241030,154400,15939960,11060,11060,11060,11060,0
20241030,154300,15939960,11060,11060,11060,11060,0
20241030,154200,15939960,11060,11060,11060,11060,0
20241030,154100,15939960,11060,11060,11060,11060,0
20241030,154000,15939960,11060,11060,11060,11060,0
20241030,153900,15939960,11060,11060,11060,11060,0
20241030,153800,15939960,11060,11060,11060,11060,0
20241030,153700,15939960,11060,11060,11060,11060,0
20241030,153600,15939960,11060,11060,11060,11060,0
20241030,153500,15939960,11060,11060,11060,11060,0
20241030,153400,15939960,11060,11060,11060,11060,0
20241030,153300,15939960,11060,11060,11060,11060,0
20241030,153200,15939960,11060,11060,11060,11060,0
20241030,153100,15939960,11060,11060,11060,11060,0
20241030,153000,15939960,11060,11060,11060,11060,23
20241030,152900,15685580,11070,11070,11070,11070,0
20241030,152800,15685580,11070,11070,11070,11070,0
20241030,152700,15685580,11070,11070,11070,11070,0
20241030,152600,15685580,11070,11070,11070,11070,0
20241030,152500,15685580,11070,11070,11070,11070,0
20241030,152400,15685580,11070,11070,11070,11070,0
20241030,152300,15685580,11070,11070,11070,11070,0
20241030,152200,15685580,11070,11070,11070,11070,0
20241030,152100,15685580,11070,11070,11070,11070,0
20241030,152000,15685580,11070,11070,11070,11070,0
20241030,151900,15685580,11070,11070,11070,11070,0
20241030,151800,15685580,11070,11070,11070,11070,0
20241030,151700,15685580,11070,11070,11070,11070,0
20241030,151600,15685580,11070,11070,11070,11070,0
20241030,151500,15685580,11070,11070,11070,11070,0
20241030,151400,15685580,11070,11070,11070,11070,0
20241030,151300,15685580,11070,11070,11070,11070,0
20241030,151200,15685580,11070,11070,11070,11070,0
20241030,151100,15685580,11070,11070,11070,11070,0
20241030,151000,15685580,11070,11070,11070,11070,0
20241030,150900,15685580,11070,11070,11070,11070,0
20241030,150800,15685580,11070,11070,11070,11070,0
20241030,150700,15685580,11070,11070,11070,11070,0
20241030,150600,15685580,11070,11070,11070,11070,0
20241030,150500,15685580,11070,11070,11070,11070,0
20241030,150400,15685580,11070,11070,11070,11070,0
20241030,150300,15685580,11070,11070,11070,11070,0
20241030,150200,15685580,11070,11070,11070,11070,0
20241030,150100,15685580,11070,11070,11070,11070,0
20241030,150000,15685580,11070,11070,11070,11070,0
20241030,145900,15685580,11070,11070,11070,11070,0
20241030,145800,15685580,11070,11070,11070,11070,0
20241030,145700,15685580,11070,11070,11070,11070,0
20241030,145600,15685580,11070,11070,11070,11070,0
20241030,145500,15685580,11070,11070,11070,11070,0
20241030,145400,15685580,11070,11070,11070,11070,0
20241030,145300,15685580,11070,11070,11070,11070,0
20241030,145200,15685580,11070,11070,11070,11070,0
20241030,145100,15685580,11070,11070,11070,11070,0
20241030,145000,15685580,11070,11070,11070,11070,0
20241030,144900,15685580,11070,11070,11070,11070,0
20241030,144800,15685580,11070,11070,11070,11070,0
20241030,144700,15685580,11070,11070,11070,11070,0
20241030,144600,15685580,11070,11070,11070,11070,0
20241030,144500,15685580,11070,11070,11070,11070,0
20241030,144400,15685580,11070,11070,11070,11070,0
20241030,144300,15685580,11070,11070,11070,11070,0
20241030,144200,15685580,11070,11070,11070,11070,0
20241030,144100,15685580,11070,11070,11070,11070,0
20241030,144000,15685580,11070,11070,11070,11070,0
20241030,143900,15685580,11070,11070,11070,11070,0
20241030,143800,15685580,11070,11070,11070,11070,0
20241030,143700,15685580,11070,11070,11070,11070,0
20241030,143600,15685580,11070,11070,11070,11070,0
20241030,143500,15685580,11070,11070,11070,11070,0
20241030,143400,15685580,11070,11070,11070,11070,0
20241030,143300,15685580,11070,11070,11070,11070,0
20241030,143200,15685580,11070,11070,11070,11070,0
20241030,143100,15685580,11070,11070,11070,11070,0
20241030,143000,15685580,11070,11070,11070,11070,0
20241030,142900,15685580,11070,11070,11070,11070,0
20241030,142800,15685580,11070,11070,11070,11070,0
20241030,142700,15685580,11070,11070,11070,11070,0
20241030,142600,15685580,11070,11070,11070,11070,0
20241030,142500,15685580,11070,11070,11070,11070,0
20241030,142400,15685580,11070,11070,11070,11070,0
20241030,142300,15685580,11070,11070,11070,11070,0
20241030,142200,15685580,11070,11070,11070,11070,0
20241030,142100,15685580,11070,11070,11070,11070,0
20241030,142000,15685580,11070,11070,11070,11070,0
20241030,141900,15685580,11070,11070,11070,11070,0
20241030,141800,15685580,11070,11070,11070,11070,0
20241030,141700,15685580,11070,11070,11070,11070,0
20241030,141600,15685580,11070,11070,11070,11070,0
20241030,141500,15685580,11070,11070,11070,11070,0
20241030,141400,15685580,11070,11070,11070,11070,0
20241030,141300,15685580,11070,11070,11070,11070,0
20241030,141200,15685580,11070,11070,11070,11070,0
20241030,141100,15685580,11070,11070,11070,11070,0
20241030,141000,15685580,11070,11070,11070,11070,0
20241030,140900,15685580,11070,11070,11070,11070,0
20241030,140800,15685580,11070,11070,11070,11070,0
20241030,140700,15685580,11070,11070,11070,11070,0
20241030,140600,15685580,11070,11070,11070,11070,0
20241030,140500,15685580,11070,11070,11070,11070,0
20241030,140400,15685580,11070,11070,11070,11070,0
20241030,140300,15685580,11070,11070,11070,11070,0
20241030,140200,15685580,11070,11070,11070,11070,0
20241030,140100,15685580,11070,11070,11070,11070,0
20241030,140000,15685580,11070,11070,11070,11070,0
20241030,135900,15685580,11070,11070,11070,11070,0
20241030,135800,15685580,11070,11070,11070,11070,0
20241030,135700,15685580,11070,11070,11070,11070,0
20241030,135600,15685580,11070,11070,11070,11070,0
20241030,135500,15685580,11070,11070,11070,11070,0
20241030,135400,15685580,11070,11070,11070,11070,0
20241030,135300,15685580,11070,11070,11070,11070,0
20241030,135200,15685580,11070,11070,11070,11070,0
20241030,135100,15685580,11070,11070,11070,11070,0
20241030,135000,15685580,11070,11070,11070,11070,0
20241030,134900,15685580,11070,11070,11070,11070,0
20241030,134800,15685580,11070,11070,11070,11070,0
20241030,134700,15685580,11070,11070,11070,11070,0
20241030,134600,15685580,11070,11070,11070,11070,0
20241030,134500,15685580,11070,11070,11070,11070,0
20241030,134400,15685580,11070,11070,11070,11070,0
20241030,134300,15685580,11070,11070,11070,11070,0
20241030,134200,15685580,11070,11070,11070,11070,0
20241030,134100,15685580,11070,11070,11070,11070,0
20241030,134000,15685580,11070,11070,11070,11070,0
20241030,133900,15685580,11070,11070,11070,11070,0
20241030,133800,15685580,11070,11070,11070,11070,0
20241030,133700,15685580,11070,11070,11070,11070,0
20241030,133600,15685580,11070,11070,11070,11070,0
20241030,133500,15685580,11070,11070,11070,11070,0
20241030,133400,15685580,11070,11070,11070,11070,0
20241030,133300,15685580,11070,11070,11070,11070,0
20241030,133200,15685580,11070,11070,11070,11070,0
20241030,133100,15685580,11070,11070,11070,11070,0
20241030,133000,15685580,11070,11070,11070,11070,0
20241030,132900,15685580,11070,11070,11070,11070,0
20241030,132800,15685580,11070,11070,11070,11070,0
20241030,132700,15685580,11070,11070,11070,11070,1
20241030,132600,15674510,11080,11080,11080,11080,0
20241030,132500,15674510,11080,11080,11080,11080,0
20241030,132400,15674510,11080,11080,11080,11080,0
20241030,132300,15674510,11080,11080,11080,11080,0
20241030,132200,15674510,11080,11080,11080,11080,0
20241030,132100,15674510,11080,11080,11080,11080,0
20241030,132000,15674510,11080,11080,11080,11080,0
20241030,131900,15674510,11080,11080,11080,11080,0
20241030,131800,15674510,11080,11080,11080,11080,0
20241030,131700,15674510,11080,11080,11080,11080,0
20241030,131600,15674510,11080,11080,11080,11080,0
20241030,131500,15674510,11080,11080,11080,11080,0
20241030,131400,15674510,11080,11080,11080,11080,0
20241030,131300,15674510,11080,11080,11080,11080,0
20241030,131200,15674510,11080,11080,11080,11080,0
20241030,131100,15674510,11080,11080,11080,11080,0
20241030,131000,15674510,11080,11080,11080,11080,0
20241030,130900,15674510,11080,11080,11080,11080,0
20241030,130800,15674510,11080,11080,11080,11080,0
20241030,130700,15674510,11080,11080,11080,11080,0
20241030,130600,15674510,11080,11080,11080,11080,0
20241030,130500,15674510,11080,11080,11080,11080,0
20241030,130400,15674510,11080,11080,11080,11080,0
20241030,130300,15674510,11080,11080,11080,11080,0
20241030,130200,15674510,11080,11080,11080,11080,0
20241030,130100,15674510,11080,11080,11080,11080,0
20241030,130000,15674510,11080,11080,11080,11080,0
20241030,125900,15674510,11080,11080,11080,11080,0
20241030,125800,15674510,11080,11080,11080,11080,0
20241030,125700,15674510,11080,11080,11080,11080,0
20241030,125600,15674510,11080,11080,11080,11080,0
20241030,125500,15674510,11080,11080,11080,11080,0
20241030,125400,15674510,11080,11080,11080,11080,0
20241030,125300,15674510,11080,11080,11080,11080,0
20241030,125200,15674510,11080,11080,11080,11080,0
20241030,125100,15674510,11080,11080,11080,11080,0
20241030,125000,15674510,11080,11080,11080,11080,0
20241030,124900,15674510,11080,11080,11080,11080,0
20241030,124800,15674510,11080,11080,11080,11080,0
20241030,124700,15674510,11080,11080,11080,11080,0
20241030,124600,15674510,11080,11080,11080,11080,1
20241030,124500,15663430,11080,11080,11080,11080,0
20241030,124400,15663430,11080,11080,11080,11080,0
20241030,124300,15663430,11080,11080,11080,11080,0
20241030,124200,15663430,11080,11080,11080,11080,0
20241030,124100,15663430,11080,11080,11080,11080,0
20241030,124000,15663430,11080,11080,11080,11080,0
20241030,123900,15663430,11080,11080,11080,11080,0
20241030,123800,15663430,11080,11080,11080,11080,0
20241030,123700,15663430,11080,11080,11080,11080,0
20241030,123600,15663430,11080,11080,11080,11080,0
20241030,123500,15663430,11080,11080,11080,11080,0
20241030,123400,15663430,11080,11080,11080,11080,0
20241030,123300,15663430,11080,11080,11080,11080,0
20241030,123200,15663430,11080,11080,11080,11080,0
20241030,123100,15663430,11080,11080,11080,11080,0
20241030,123000,15663430,11080,11080,11080,11080,0
20241030,122900,15663430,11080,11080,11080,11080,0
20241030,122800,15663430,11080,11080,11080,11080,0
20241030,122700,15663430,11080,11080,11080,11080,0
20241030,122600,15663430,11080,11080,11080,11080,0
20241030,122500,15663430,11080,11080,11080,11080,0
20241030,122400,15663430,11080,11080,11080,11080,0
20241030,122300,15663430,11080,11080,11080,11080,0
20241030,122200,15663430,11080,11080,11080,11080,0
20241030,122100,15663430,11080,11080,11080,11080,0
20241030,122000,15663430,11080,11080,11080,11080,0
20241030,121900,15663430,11080,11080,11080,11080,0
20241030,121800,15663430,11080,11080,11080,11080,0
20241030,121700,15663430,11080,11080,11080,11080,0
20241030,121600,15663430,11080,11080,11080,11080,0
20241030,121500,15663430,11080,11080,11080,11080,0
20241030,121400,15663430,11080,11080,11080,11080,0
20241030,121300,15663430,11080,11080,11080,11080,0
20241030,121200,15663430,11080,11080,11080,11080,0
20241030,121100,15663430,11080,11080,11080,11080,0
20241030,121000,15663430,11080,11080,11080,11080,0
20241030,120900,15663430,11080,11080,11080,11080,0
20241030,120800,15663430,11080,11080,11080,11080,0
20241030,120700,15663430,11080,11080,11080,11080,0
20241030,120600,15663430,11080,11080,11080,11080,0
20241030,120500,15663430,11080,11080,11080,11080,0
20241030,120400,15663430,11080,11080,11080,11080,0
20241030,120300,15663430,11080,11080,11080,11080,0
20241030,120200,15663430,11080,11080,11080,11080,0
20241030,120100,15663430,11080,11080,11080,11080,0
20241030,120000,15663430,11080,11080,11080,11080,0
20241030,115900,15663430,11080,11080,11080,11080,0
20241030,115800,15663430,11080,11080,11080,11080,0
20241030,115700,15663430,11080,11080,11080,11080,0
20241030,115600,15663430,11080,11080,11080,11080,0
20241030,115500,15663430,11080,11080,11080,11080,1
20241030,115400,15652350,11000,11000,11000,11000,0
20241030,115300,15652350,11000,11000,11000,11000,0
20241030,115200,15652350,11000,11000,11000,11000,0
20241030,115100,15652350,11000,11000,11000,11000,0
20241030,115000,15652350,11000,11000,11000,11000,0
20241030,114900,15652350,11000,11000,11000,11000,0
20241030,114800,15652350,11000,11000,11000,11000,0
20241030,114700,15652350,11000,11000,11000,11000,0
20241030,114600,15652350,11000,11000,11000,11000,0
20241030,114500,15652350,11000,11000,11000,11000,0
20241030,114400,15652350,11000,11000,11000,11000,0
20241030,114300,15652350,11000,11000,11000,11000,0
20241030,114200,15652350,11000,11000,11000,11000,0
20241030,114100,15652350,11000,11000,11000,11000,0
20241030,114000,15652350,11000,11000,11000,11000,0
20241030,113900,15652350,11000,11000,11000,11000,0
20241030,113800,15652350,11000,11000,11000,11000,0
20241030,113700,15652350,11000,11000,11000,11000,0
20241030,113600,15652350,11000,11000,11000,11000,0
20241030,113500,15652350,11000,11000,11000,11000,0
20241030,113400,15652350,11000,11000,11000,11000,0
20241030,113300,15652350,11000,11000,11000,11000,0
20241030,113200,15652350,11000,11000,11000,11000,0
20241030,113100,15652350,11000,11000,11000,11000,0
20241030,113000,15652350,11000,11000,11000,11000,0
20241030,112900,15652350,11000,11000,11000,11000,0
20241030,112800,15652350,11000,11000,11000,11000,0
20241030,112700,15652350,11000,11000,11000,11000,0
20241030,112600,15652350,11000,11000,11000,11000,0
20241030,112500,15652350,11000,11000,11000,11000,0
20241030,112400,15652350,11000,11000,11000,11000,150
20241030,112300,14002350,11000,11000,11000,11000,0
20241030,112200,14002350,11000,11000,11000,11000,0
20241030,112100,14002350,11000,11000,11000,11000,0
20241030,112000,14002350,11000,11000,11000,11000,0
20241030,111900,14002350,11000,11000,11000,11000,0
20241030,111800,14002350,11000,11000,11000,11000,0
20241030,111700,14002350,11000,11000,11000,11000,0
20241030,111600,14002350,11000,11000,11000,11000,0
20241030,111500,14002350,11000,11000,11000,11000,0
20241030,111400,14002350,11000,11000,11000,11000,0
20241030,111300,14002350,11000,11000,11000,11000,0
20241030,111200,14002350,11000,11000,11000,11000,0
20241030,111100,14002350,11000,11000,11000,11000,0
20241030,111000,14002350,11000,11000,11000,11000,0
20241030,110900,14002350,11000,11000,11000,11000,0
20241030,110800,14002350,11000,11000,11000,11000,0
20241030,110700,14002350,11000,11000,11000,11000,0
20241030,110600,14002350,11000,11000,11000,11000,0
20241030,110500,14002350,11000,11000,11000,11000,0
20241030,110400,14002350,11000,11000,11000,11000,0
20241030,110300,14002350,11000,11000,11000,11000,0
20241030,110200,14002350,11000,11000,11000,11000,0
20241030,110100,14002350,11000,11000,11000,11000,0
20241030,110000,14002350,11000,11000,11000,11000,0
20241030,105900,14002350,11000,11000,11000,11000,0
20241030,105800,14002350,11000,11000,11000,11000,0
20241030,105700,14002350,11000,11000,11000,11000,0
20241030,105600,14002350,11000,11000,11000,11000,0
20241030,105500,14002350,11000,11000,11000,11000,0
20241030,105400,14002350,11000,11000,11000,11000,0
20241030,105300,14002350,11000,11000,11000,11000,0
20241030,105200,14002350,11000,11000,11000,11000,0
20241030,105100,14002350,11000,11000,11000,11000,0
20241030,105000,14002350,11000,11000,11000,11000,0
20241030,104900,14002350,11000,11000,11000,11000,0
20241030,104800,14002350,11000,11000,11000,11000,0
20241030,104700,14002350,11000,11000,11000,11000,0
20241030,104600,14002350,11000,11000,11000,11000,0
20241030,104500,14002350,11000,11000,11000,11000,0
20241030,104400,14002350,11000,11000,11000,11000,150
20241030,104300,12352350,11000,11000,11000,11000,0
20241030,104200,12352350,11000,11000,11000,11000,0
20241030,104100,12352350,11000,11000,11000,11000,0
20241030,104000,12352350,11000,11000,11000,11000,0
20241030,103900,12352350,11000,11000,11000,11000,0
20241030,103800,12352350,11000,11000,11000,11000,0
20241030,103700,12352350,11000,11000,11000,11000,0
20241030,103600,12352350,11000,11000,11000,11000,0
20241030,103500,12352350,11000,11000,11000,11000,0
20241030,103400,12352350,11000,11000,11000,11000,0
20241030,103300,12352350,11000,11000,11000,11000,0
20241030,103200,12352350,11000,11000,11000,11000,0
20241030,103100,12352350,11000,11000,11000,11000,0
20241030,103000,12352350,11000,11000,11000,11000,0
20241030,102900,12352350,11000,11000,11000,11000,0
20241030,102800,12352350,11000,11000,11000,11000,0
20241030,102700,12352350,11000,11000,11000,11000,0
20241030,102600,12352350,11000,11000,11000,11000,0
20241030,102500,12352350,11000,11000,11000,11000,0
20241030,102400,12352350,11000,11000,11000,11000,0
20241030,102300,12352350,11000,11000,11000,11000,0
20241030,102200,12352350,11000,11000,11000,11000,0
20241030,102100,12352350,11000,11000,11000,11000,0
20241030,102000,12352350,11000,11000,11000,11000,0
20241030,101900,12352350,11000,11000,11000,11000,0
20241030,101800,12352350,11000,11000,11000,11000,0
20241030,101700,12352350,11000,11000,11000,11000,0
20241030,101600,12352350,11000,11000,11000,11000,0
20241030,101500,12352350,11000,11000,11000,11000,0
20241030,101400,12352350,11000,11000,11000,11000,0
20241030,101300,12352350,11000,11000,11000,11000,0
20241030,101200,12352350,11000,11000,11000,11000,0
20241030,101100,12352350,11000,11000,11000,11000,0
20241030,101000,12352350,11000,11000,11000,11000,0
20241030,100900,12352350,11000,11000,11000,11000,0
20241030,100800,12352350,11000,11000,11000,11000,0
20241030,100700,12352350,11000,11000,11000,11000,0
20241030,100600,12352350,11000,11000,11000,11000,0
20241030,100500,12352350,11000,11000,11000,11000,500
20241030,100400,6852350,11000,11000,11000,11000,0
20241030,100300,6852350,11000,11000,11000,11000,0
20241030,100200,6852350,11000,11000,11000,11000,0
20241030,100100,6852350,11000,11000,11000,11000,85
20241030,100000,5917350,11080,11080,11080,11080,0
20241030,095900,5917350,11080,11080,11080,11080,0
20241030,095800,5917350,11080,11080,11080,11080,0
20241030,095700,5917350,11080,11080,11080,11080,0
20241030,095600,5917350,11080,11080,11080,11080,0
20241030,095500,5917350,11080,11080,11080,11080,0
20241030,095400,5917350,11080,11080,11080,11080,0
20241030,095300,5917350,11080,11080,11080,11080,0
20241030,095200,5917350,11080,11080,11080,11080,0
20241030,095100,5917350,11080,11080,11080,11080,0
20241030,095000,5917350,11080,11080,11080,11080,0
20241030,094900,5917350,11080,11080,11080,11080,0
20241030,094800,5917350,11080,11080,11080,11080,0
20241030,094700,5917350,11080,11080,11080,11080,0
20241030,094600,5917350,11080,11080,11080,11080,0
20241030,094500,5917350,11080,11080,11080,11080,0
20241030,094400,5917350,11080,11080,11080,11080,0
20241030,094300,5917350,11080,11080,11080,11080,0
20241030,094200,5917350,11080,11080,11080,11080,1
20241030,094100,5906270,11000,11000,11000,11000,0
20241030,094000,5906270,11000,11000,11000,11000,0
20241030,093900,5906270,11000,11070,11070,11000,500
20241030,093800,398890,11080,11080,11080,11080,7
20241030,093700,321330,11080,11080,11080,11080,0
20241030,093600,321330,11080,11080,11080,11080,1
20241030,093500,310250,11090,11090,11090,11090,0
20241030,093400,310250,11090,11090,11090,11090,0
20241030,093300,310250,11090,11090,11090,11090,0
20241030,093200,310250,11090,11090,11090,11090,0
20241030,093100,310250,11090,11090,11090,11090,0
20241030,093000,310250,11090,11090,11090,11090,0
20241030,092900,310250,11090,11090,11090,11090,0
20241030,092800,310250,11090,11090,11090,11090,0
20241030,092700,310250,11090,11090,11090,11090,0
20241030,092600,310250,11090,11090,11090,11090,0
20241030,092500,310250,11090,11090,11090,11090,0
20241030,092400,310250,11090,11100,11100,11090,3
20241030,092300,276970,11110,11110,11110,11110,1
20241030,092200,265860,11070,11070,11070,11070,0
20241030,092100,265860,11070,11070,11070,11070,0
20241030,092000,265860,11070,11070,11070,11070,0
20241030,091900,265860,11070,11070,11070,11070,0
20241030,091800,265860,11070,11080,11080,11070,24
20241030,091700,0,11080,11080,11080,11080,0
20241030,091600,0,11080,11080,11080,11080,0
20241030,091500,0,11080,11080,11080,11080,0
20241030,091400,0,11080,11080,11080,11080,0
20241030,091300,0,11080,11080,11080,11080,0
20241030,091200,0,11080,11080,11080,11080,0
20241030,091100,0,11080,11080,11080,11080,0
20241030,091000,0,11080,11080,11080,11080,0
20241030,090900,0,11080,11080,11080,11080,0
20241030,090800,0,11080,11080,11080,11080,0
20241030,090700,0,11080,11080,11080,11080,0
20241030,090600,0,11080,11080,11080,11080,0
20241030,090500,0,11080,11080,11080,11080,0
20241030,090400,0,11080,11080,11080,11080,0
20241030,090300,0,11080,11080,11080,11080,0
20241030,090200,0,11080,11080,11080,11080,0
20241030,090100,0,11080,11080,11080,11080,0
20241030,090000,0,11080,11080,11080,11080,0