KissMeData/037370/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192300,113021830,7000,7000,7000,7000,240
20241030,192200,113021830,7000,7000,7000,7000,0
20241030,192100,113021830,7000,7000,7000,7000,0
20241030,192000,113021830,7000,7000,7000,7000,0
20241030,191900,113021830,7000,7000,7000,7000,0
20241030,191800,113021830,7000,7000,7000,7000,0
20241030,191700,113021830,7000,7000,7000,7000,0
20241030,191600,113021830,7000,7000,7000,7000,0
20241030,191500,113021830,7000,7000,7000,7000,0
20241030,191400,113021830,7000,7000,7000,7000,0
20241030,191300,113021830,7000,7000,7000,7000,0
20241030,191200,113021830,7000,7000,7000,7000,0
20241030,191100,113021830,7000,7000,7000,7000,0
20241030,191000,113021830,7000,7000,7000,7000,0
20241030,190900,113021830,7000,7000,7000,7000,0
20241030,190800,113021830,7000,7000,7000,7000,0
20241030,190700,113021830,7000,7000,7000,7000,0
20241030,190600,113021830,7000,7000,7000,7000,0
20241030,190500,113021830,7000,7000,7000,7000,0
20241030,190400,113021830,7000,7000,7000,7000,0
20241030,190300,113021830,7000,7000,7000,7000,0
20241030,190200,113021830,7000,7000,7000,7000,0
20241030,190100,113021830,7000,7000,7000,7000,0
20241030,190000,113021830,7000,7000,7000,7000,0
20241030,185900,113021830,7000,7000,7000,7000,0
20241030,185800,113021830,7000,7000,7000,7000,0
20241030,185700,113021830,7000,7000,7000,7000,0
20241030,185600,113021830,7000,7000,7000,7000,0
20241030,185500,113021830,7000,7000,7000,7000,0
20241030,185400,113021830,7000,7000,7000,7000,0
20241030,185300,113021830,7000,7000,7000,7000,240
20241030,185200,113021830,7000,7000,7000,7000,0
20241030,185100,113021830,7000,7000,7000,7000,0
20241030,185000,113021830,7000,7000,7000,7000,0
20241030,184900,113021830,7000,7000,7000,7000,0
20241030,184800,113021830,7000,7000,7000,7000,0
20241030,184700,113021830,7000,7000,7000,7000,0
20241030,184600,113021830,7000,7000,7000,7000,0
20241030,184500,113021830,7000,7000,7000,7000,0
20241030,184400,113021830,7000,7000,7000,7000,0
20241030,184300,113021830,7000,7000,7000,7000,0
20241030,184200,113021830,7000,7000,7000,7000,0
20241030,184100,113021830,7000,7000,7000,7000,0
20241030,184000,113021830,7000,7000,7000,7000,0
20241030,183900,113021830,7000,7000,7000,7000,0
20241030,183800,113021830,7000,7000,7000,7000,0
20241030,183700,113021830,7000,7000,7000,7000,0
20241030,183600,113021830,7000,7000,7000,7000,0
20241030,183500,113021830,7000,7000,7000,7000,0
20241030,183400,113021830,7000,7000,7000,7000,0
20241030,183300,113021830,7000,7000,7000,7000,0
20241030,183200,113021830,7000,7000,7000,7000,0
20241030,183100,113021830,7000,7000,7000,7000,0
20241030,183000,113021830,7000,7000,7000,7000,0
20241030,182900,113021830,7000,7000,7000,7000,0
20241030,182800,113021830,7000,7000,7000,7000,0
20241030,182700,113021830,7000,7000,7000,7000,0
20241030,182600,113021830,7000,7000,7000,7000,0
20241030,182500,113021830,7000,7000,7000,7000,0
20241030,182400,113021830,7000,7000,7000,7000,0
20241030,182300,113021830,7000,7000,7000,7000,240
20241030,182200,113021830,7000,7000,7000,7000,0
20241030,182100,113021830,7000,7000,7000,7000,0
20241030,182000,113021830,7000,7000,7000,7000,0
20241030,181900,113021830,7000,7000,7000,7000,0
20241030,181800,113021830,7000,7000,7000,7000,0
20241030,181700,113021830,7000,7000,7000,7000,0
20241030,181600,113021830,7000,7000,7000,7000,0
20241030,181500,113021830,7000,7000,7000,7000,0
20241030,181400,113021830,7000,7000,7000,7000,0
20241030,181300,113021830,7000,7000,7000,7000,0
20241030,181200,113021830,7000,7000,7000,7000,0
20241030,181100,113021830,7000,7000,7000,7000,0
20241030,181000,113021830,7000,7000,7000,7000,0
20241030,180900,113021830,7000,7000,7000,7000,0
20241030,180800,113021830,7000,7000,7000,7000,0
20241030,180700,113021830,7000,7000,7000,7000,0
20241030,180600,113021830,7000,7000,7000,7000,0
20241030,180500,113021830,7000,7000,7000,7000,0
20241030,180400,113021830,7000,7000,7000,7000,0
20241030,180300,113021830,7000,7000,7000,7000,0
20241030,180200,113021830,7000,7000,7000,7000,0
20241030,180100,113021830,7000,7000,7000,7000,0
20241030,180000,113021830,7000,7000,7000,7000,0
20241030,175900,113021830,7000,7000,7000,7000,0
20241030,175800,113021830,7000,7000,7000,7000,0
20241030,175700,113021830,7000,7000,7000,7000,0
20241030,175600,113021830,7000,7000,7000,7000,0
20241030,175500,113021830,7000,7000,7000,7000,0
20241030,175400,113021830,7000,7000,7000,7000,0
20241030,175300,113021830,7000,7000,7000,7000,240
20241030,175200,113021830,7000,7000,7000,7000,0
20241030,175100,113021830,7000,7000,7000,7000,0
20241030,175000,113021830,7000,7000,7000,7000,0
20241030,174900,113021830,7000,7000,7000,7000,0
20241030,174800,113021830,7000,7000,7000,7000,0
20241030,174700,113021830,7000,7000,7000,7000,0
20241030,174600,113021830,7000,7000,7000,7000,0
20241030,174500,113021830,7000,7000,7000,7000,0
20241030,174400,113021830,7000,7000,7000,7000,0
20241030,174300,113021830,7000,7000,7000,7000,0
20241030,174200,113021830,7000,7000,7000,7000,0
20241030,174100,113021830,7000,7000,7000,7000,0
20241030,174000,113021830,7000,7000,7000,7000,0
20241030,173900,113021830,7000,7000,7000,7000,0
20241030,173800,113021830,7000,7000,7000,7000,0
20241030,173700,113021830,7000,7000,7000,7000,0
20241030,173600,113021830,7000,7000,7000,7000,0
20241030,173500,113021830,7000,7000,7000,7000,0
20241030,173400,113021830,7000,7000,7000,7000,0
20241030,173300,113021830,7000,7000,7000,7000,0
20241030,173200,113021830,7000,7000,7000,7000,0
20241030,173100,113021830,7000,7000,7000,7000,0
20241030,173000,113021830,7000,7000,7000,7000,0
20241030,172900,113021830,7000,7000,7000,7000,0
20241030,172800,113021830,7000,7000,7000,7000,0
20241030,172700,113021830,7000,7000,7000,7000,0
20241030,172600,113021830,7000,7000,7000,7000,0
20241030,172500,113021830,7000,7000,7000,7000,0
20241030,172400,113021830,7000,7000,7000,7000,0
20241030,172300,113021830,7000,7000,7000,7000,240
20241030,172200,113021830,7000,7000,7000,7000,0
20241030,172100,113021830,7000,7000,7000,7000,0
20241030,172000,113021830,7000,7000,7000,7000,0
20241030,171900,113021830,7000,7000,7000,7000,0
20241030,171800,113021830,7000,7000,7000,7000,0
20241030,171700,113021830,7000,7000,7000,7000,0
20241030,171600,113021830,7000,7000,7000,7000,0
20241030,171500,113021830,7000,7000,7000,7000,0
20241030,171400,113021830,7000,7000,7000,7000,0
20241030,171300,113021830,7000,7000,7000,7000,0
20241030,171200,113021830,7000,7000,7000,7000,0
20241030,171100,113021830,7000,7000,7000,7000,0
20241030,171000,113021830,7000,7000,7000,7000,0
20241030,170900,113021830,7000,7000,7000,7000,0
20241030,170800,113021830,7000,7000,7000,7000,0
20241030,170700,113021830,7000,7000,7000,7000,0
20241030,170600,113021830,7000,7000,7000,7000,0
20241030,170500,113021830,7000,7000,7000,7000,0
20241030,170400,113021830,7000,7000,7000,7000,0
20241030,170300,113021830,7000,7000,7000,7000,0
20241030,170200,113021830,7000,7000,7000,7000,0
20241030,170100,113021830,7000,7000,7000,7000,0
20241030,170000,113021830,7000,7000,7000,7000,0
20241030,165900,113021830,7000,7000,7000,7000,0
20241030,165800,113021830,7000,7000,7000,7000,0
20241030,165700,113021830,7000,7000,7000,7000,0
20241030,165600,113021830,7000,7000,7000,7000,0
20241030,165500,113021830,7000,7000,7000,7000,0
20241030,165400,113021830,7000,7000,7000,7000,0
20241030,165300,113021830,7000,7000,7000,7000,240
20241030,165200,113021830,7000,7000,7000,7000,0
20241030,165100,113021830,7000,7000,7000,7000,0
20241030,165000,113021830,7000,7000,7000,7000,0
20241030,164900,113021830,7000,7000,7000,7000,0
20241030,164800,113021830,7000,7000,7000,7000,0
20241030,164700,113021830,7000,7000,7000,7000,0
20241030,164600,113021830,7000,7000,7000,7000,0
20241030,164500,113021830,7000,7000,7000,7000,0
20241030,164400,113021830,7000,7000,7000,7000,0
20241030,164300,113021830,7000,7000,7000,7000,0
20241030,164200,113021830,7000,7000,7000,7000,0
20241030,164100,113021830,7000,7000,7000,7000,0
20241030,164000,113021830,7000,7000,7000,7000,0
20241030,163900,113021830,7000,7000,7000,7000,0
20241030,163800,113021830,7000,7000,7000,7000,0
20241030,163700,113021830,7000,7000,7000,7000,0
20241030,163600,113021830,7000,7000,7000,7000,0
20241030,163500,113021830,7000,7000,7000,7000,0
20241030,163400,113021830,7000,7000,7000,7000,0
20241030,163300,113021830,7000,7000,7000,7000,0
20241030,163200,113021830,7000,7000,7000,7000,0
20241030,163100,113021830,7000,7000,7000,7000,0
20241030,163000,113021830,7000,7000,7000,7000,0
20241030,162900,113021830,7000,7000,7000,7000,0
20241030,162800,113021830,7000,7000,7000,7000,0
20241030,162700,113021830,7000,7000,7000,7000,0
20241030,162600,113021830,7000,7000,7000,7000,0
20241030,162500,113021830,7000,7000,7000,7000,0
20241030,162400,113021830,7000,7000,7000,7000,0
20241030,162300,113021830,7000,7000,7000,7000,240
20241030,162200,113021830,7000,7000,7000,7000,0
20241030,162100,113021830,7000,7000,7000,7000,0
20241030,162000,113021830,7000,7000,7000,7000,0
20241030,161900,113021830,7000,7000,7000,7000,0
20241030,161800,113021830,7000,7000,7000,7000,0
20241030,161700,113021830,7000,7000,7000,7000,0
20241030,161600,113021830,7000,7000,7000,7000,0
20241030,161500,113021830,7000,7000,7000,7000,0
20241030,161400,113021830,7000,7000,7000,7000,0
20241030,161300,113021830,7000,7000,7000,7000,0
20241030,161200,113021830,7000,7000,7000,7000,0
20241030,161100,113021830,7000,7000,7000,7000,0
20241030,161000,113021830,7000,7000,7000,7000,0
20241030,160900,113021830,7000,7000,7000,7000,0
20241030,160800,113021830,7000,7000,7000,7000,0
20241030,160700,113021830,7000,7000,7000,7000,0
20241030,160600,113021830,7000,7000,7000,7000,0
20241030,160500,113021830,7000,7000,7000,7000,0
20241030,160400,113021830,7000,7000,7000,7000,0
20241030,160300,113021830,7000,7000,7000,7000,0
20241030,160200,113021830,7000,7000,7000,7000,0
20241030,160100,113021830,7000,7000,7000,7000,0
20241030,160000,113021830,7000,7000,7000,7000,0
20241030,155900,113021830,7000,7000,7000,7000,0
20241030,155800,113021830,7000,7000,7000,7000,0
20241030,155700,113021830,7000,7000,7000,7000,0
20241030,155600,113021830,7000,7000,7000,7000,0
20241030,155500,113021830,7000,7000,7000,7000,0
20241030,155400,113021830,7000,7000,7000,7000,0
20241030,155300,113021830,7000,7000,7000,7000,240
20241030,155200,113021830,7000,7000,7000,7000,0
20241030,155100,113021830,7000,7000,7000,7000,0
20241030,155000,113021830,7000,7000,7000,7000,0
20241030,154900,113021830,7000,7000,7000,7000,0
20241030,154800,113021830,7000,7000,7000,7000,0
20241030,154700,113021830,7000,7000,7000,7000,0
20241030,154600,113021830,7000,7000,7000,7000,0
20241030,154500,113021830,7000,7000,7000,7000,0
20241030,154400,113021830,7000,7000,7000,7000,0
20241030,154300,113021830,7000,7000,7000,7000,0
20241030,154200,113021830,7000,7000,7000,7000,0
20241030,154100,113021830,7000,7000,7000,7000,0
20241030,154000,113021830,7000,7000,7000,7000,0
20241030,153900,113021830,7000,7000,7000,7000,0
20241030,153800,113021830,7000,7000,7000,7000,0
20241030,153700,113021830,7000,7000,7000,7000,0
20241030,153600,113021830,7000,7000,7000,7000,0
20241030,153500,113021830,7000,7000,7000,7000,0
20241030,153400,113021830,7000,7000,7000,7000,0
20241030,153300,113021830,7000,7000,7000,7000,0
20241030,153200,113021830,7000,7000,7000,7000,0
20241030,153100,113021830,7000,7000,7000,7000,0
20241030,153000,113021830,7000,7000,7000,7000,240
20241030,152900,111341830,7000,7000,7000,7000,0
20241030,152800,111341830,7000,7000,7000,7000,0
20241030,152700,111341830,7000,7000,7000,7000,0
20241030,152600,111341830,7000,7000,7000,7000,0
20241030,152500,111341830,7000,7000,7000,7000,0
20241030,152400,111341830,7000,7000,7000,7000,0
20241030,152300,111341830,7000,7000,7000,7000,0
20241030,152200,111341830,7000,7000,7000,7000,0
20241030,152100,111341830,7000,7000,7000,7000,0
20241030,152000,111341830,7000,7000,7000,7000,0
20241030,151900,111341830,7000,7000,7000,7000,25
20241030,151800,111166830,7000,7000,7000,7000,0
20241030,151700,111166830,7000,7000,7000,7000,77
20241030,151600,110627830,7000,7000,7000,7000,0
20241030,151500,110627830,7000,7000,7000,7000,5
20241030,151400,110592830,7010,7010,7010,7010,12
20241030,151300,110508710,7010,7010,7010,7010,0
20241030,151200,110508710,7010,7010,7010,7010,0
20241030,151100,110508710,7010,7010,7010,7010,0
20241030,151000,110508710,7010,7010,7010,7010,31
20241030,150900,110291400,7010,7010,7010,7010,0
20241030,150800,110291400,7010,7010,7010,7010,0
20241030,150700,110291400,7010,7010,7010,7010,0
20241030,150600,110291400,7010,7010,7010,7010,0
20241030,150500,110291400,7010,7010,7010,7010,0
20241030,150400,110291400,7010,7010,7010,7010,0
20241030,150300,110291400,7010,7010,7010,7010,29
20241030,150200,110088110,7010,7010,7010,7010,2
20241030,150100,110074090,7000,7000,7000,7000,0
20241030,150000,110074090,7000,7010,7010,7000,50
20241030,145900,109723990,7010,7010,7010,7010,0
20241030,145800,109723990,7010,7010,7010,7010,0
20241030,145700,109723990,7010,7010,7010,7010,0
20241030,145600,109723990,7010,7010,7010,7010,0
20241030,145500,109723990,7010,7010,7010,7010,0
20241030,145400,109723990,7010,7010,7010,7010,10
20241030,145300,109653890,7010,7010,7010,7010,0
20241030,145200,109653890,7010,7010,7010,7010,0
20241030,145100,109653890,7010,7010,7010,7010,0
20241030,145000,109653890,7010,7010,7010,7010,3
20241030,144900,109632860,7010,7010,7010,7010,0
20241030,144800,109632860,7010,7010,7010,7010,0
20241030,144700,109632860,7010,7010,7010,7010,10
20241030,144600,109562760,7000,7000,7000,7000,0
20241030,144500,109562760,7000,7000,7000,7000,0
20241030,144400,109562760,7000,7010,7010,7000,450
20241030,144300,106412470,7010,7010,7010,7010,0
20241030,144200,106412470,7010,7010,7010,7010,0
20241030,144100,106412470,7010,7010,7010,7010,33
20241030,144000,106181140,7010,7010,7010,7010,9
20241030,143900,106118050,7010,7010,7010,7010,29
20241030,143800,105914760,7010,7010,7010,7010,0
20241030,143700,105914760,7010,7010,7010,7010,300
20241030,143600,103811760,7010,7010,7010,7010,0
20241030,143500,103811760,7010,7010,7010,7010,0
20241030,143400,103811760,7010,7010,7010,7010,67
20241030,143300,103342090,7020,7020,7020,7020,0
20241030,143200,103342090,7020,7020,7020,7020,0
20241030,143100,103342090,7020,7020,7020,7020,0
20241030,143000,103342090,7020,7020,7020,7020,0
20241030,142900,103342090,7020,7020,7020,7020,70
20241030,142800,102850690,7010,7010,7010,7010,58
20241030,142700,102444110,7010,7010,7010,7010,50
20241030,142600,102093610,7010,7010,7010,7010,12
20241030,142500,102009490,7020,7020,7020,7020,50
20241030,142400,101658490,7000,7000,7000,7000,0
20241030,142300,101658490,7000,7000,7000,7000,0
20241030,142200,101658490,7000,7000,7000,7000,0
20241030,142100,101658490,7000,7000,7000,7000,66
20241030,142000,101196490,7000,7000,7000,7000,133
20241030,141900,100265490,7000,7000,7000,7000,1303
20241030,141800,91144490,7000,7000,7000,7000,0
20241030,141700,91144490,7000,7000,7000,7000,330
20241030,141600,88834490,7000,7000,7000,7000,0
20241030,141500,88834490,7000,7000,7000,7000,0
20241030,141400,88834490,7000,7010,7010,7000,60
20241030,141300,88414450,7000,7000,7000,7000,0
20241030,141200,88414450,7000,7000,7000,7000,0
20241030,141100,88414450,7000,7000,7000,7000,0
20241030,141000,88414450,7000,7000,7000,7000,0
20241030,140900,88414450,7000,7000,7000,7000,0
20241030,140800,88414450,7000,7000,7000,7000,13
20241030,140700,88323450,7000,7000,7000,7000,0
20241030,140600,88323450,7000,7000,7000,7000,0
20241030,140500,88323450,7000,7000,7000,7000,0
20241030,140400,88323450,7000,7000,7000,7000,50
20241030,140300,87973450,7000,7000,7000,7000,0
20241030,140200,87973450,7000,7000,7000,7000,0
20241030,140100,87973450,7000,7000,7000,7000,0
20241030,140000,87973450,7000,7010,7010,7000,10
20241030,135900,87903440,7000,7000,7000,7000,0
20241030,135800,87903440,7000,7000,7000,7000,0
20241030,135700,87903440,7000,7000,7000,7000,0
20241030,135600,87903440,7000,7000,7000,7000,0
20241030,135500,87903440,7000,7000,7000,7000,0
20241030,135400,87903440,7000,7000,7000,7000,0
20241030,135300,87903440,7000,7000,7000,7000,0
20241030,135200,87903440,7000,7000,7000,7000,114
20241030,135100,87105440,7000,7000,7000,7000,1057
20241030,135000,79706440,7010,7010,7010,7010,0
20241030,134900,79706440,7010,7010,7010,7010,0
20241030,134800,79706440,7010,7010,7010,7010,8
20241030,134700,79650360,7010,7010,7010,7010,0
20241030,134600,79650360,7010,7020,7020,7010,609
20241030,134500,75380100,7020,7020,7020,7020,0
20241030,134400,75380100,7020,7020,7020,7020,0
20241030,134300,75380100,7020,7020,7020,7020,0
20241030,134200,75380100,7020,7020,7020,7020,0
20241030,134100,75380100,7020,7020,7020,7020,0
20241030,134000,75380100,7020,7020,7020,7020,10
20241030,133900,75309900,7010,7010,7010,7010,0
20241030,133800,75309900,7010,7010,7010,7010,0
20241030,133700,75309900,7010,7010,7010,7010,0
20241030,133600,75309900,7010,7010,7010,7010,0
20241030,133500,75309900,7010,7010,7010,7010,0
20241030,133400,75309900,7010,7010,7010,7010,0
20241030,133300,75309900,7010,7010,7010,7010,725
20241030,133200,70227650,7010,7010,7010,7010,0
20241030,133100,70227650,7010,7010,7010,7010,0
20241030,133000,70227650,7010,7010,7010,7010,0
20241030,132900,70227650,7010,7010,7010,7010,14
20241030,132800,70129510,7010,7010,7010,7010,0
20241030,132700,70129510,7010,7010,7010,7010,0
20241030,132600,70129510,7010,7020,7020,7010,111
20241030,132500,69351300,7020,7020,7020,7020,1
20241030,132400,69344280,7020,7020,7020,7020,225
20241030,132300,67764780,7020,7020,7020,7020,0
20241030,132200,67764780,7020,7010,7020,7010,67
20241030,132100,67294940,7020,7020,7020,7020,29
20241030,132000,67091360,7010,7010,7010,7010,523
20241030,131900,63425130,7020,7020,7020,7020,14
20241030,131800,63326850,7020,7020,7020,7020,0
20241030,131700,63326850,7020,7020,7020,7020,2
20241030,131600,63312810,7010,7010,7010,7010,0
20241030,131500,63312810,7010,7010,7010,7010,0
20241030,131400,63312810,7010,7020,7020,7010,65
20241030,131300,62856660,7020,7020,7020,7020,3
20241030,131200,62835600,7020,7020,7020,7020,0
20241030,131100,62835600,7020,7020,7020,7020,10
20241030,131000,62765400,7020,7020,7020,7020,0
20241030,130900,62765400,7020,7030,7030,7020,707
20241030,130800,57802240,7030,7030,7030,7030,0
20241030,130700,57802240,7030,7030,7030,7030,1
20241030,130600,57795210,7030,7030,7030,7030,0
20241030,130500,57795210,7030,7030,7030,7030,0
20241030,130400,57795210,7030,7030,7030,7030,0
20241030,130300,57795210,7030,7030,7030,7030,7
20241030,130200,57746000,7030,7030,7030,7030,0
20241030,130100,57746000,7030,7030,7030,7030,0
20241030,130000,57746000,7030,7030,7030,7030,118
20241030,125900,56916460,7030,7030,7030,7030,0
20241030,125800,56916460,7030,7030,7030,7030,0
20241030,125700,56916460,7030,7030,7030,7030,0
20241030,125600,56916460,7030,7030,7030,7030,0
20241030,125500,56916460,7030,7030,7030,7030,1
20241030,125400,56909430,7040,7040,7040,7040,0
20241030,125300,56909430,7040,7040,7040,7040,0
20241030,125200,56909430,7040,7040,7040,7040,0
20241030,125100,56909430,7040,7040,7040,7040,250
20241030,125000,55149430,7040,7040,7040,7040,0
20241030,124900,55149430,7040,7040,7040,7040,0
20241030,124800,55149430,7040,7040,7040,7040,0
20241030,124700,55149430,7040,7040,7040,7040,11
20241030,124600,55071990,7040,7040,7040,7040,0
20241030,124500,55071990,7040,7040,7040,7040,0
20241030,124400,55071990,7040,7040,7040,7040,0
20241030,124300,55071990,7040,7040,7040,7040,0
20241030,124200,55071990,7040,7040,7040,7040,0
20241030,124100,55071990,7040,7040,7040,7040,0
20241030,124000,55071990,7040,7040,7040,7040,0
20241030,123900,55071990,7040,7040,7040,7040,0
20241030,123800,55071990,7040,7040,7040,7040,0
20241030,123700,55071990,7040,7040,7040,7040,0
20241030,123600,55071990,7040,7040,7040,7040,0
20241030,123500,55071990,7040,7040,7040,7040,0
20241030,123400,55071990,7040,7050,7050,7040,500
20241030,123300,51551950,7040,7040,7040,7040,0
20241030,123200,51551950,7040,7040,7040,7040,0
20241030,123100,51551950,7040,7040,7040,7040,0
20241030,123000,51551950,7040,7040,7040,7040,0
20241030,122900,51551950,7040,7040,7040,7040,10
20241030,122800,51481550,7050,7050,7050,7050,0
20241030,122700,51481550,7050,7050,7050,7050,0
20241030,122600,51481550,7050,7050,7050,7050,500
20241030,122500,47956550,7080,7050,7080,7050,3
20241030,122400,47935370,7050,7050,7050,7050,3
20241030,122300,47914220,7050,7050,7050,7050,0
20241030,122200,47914220,7050,7050,7050,7050,0
20241030,122100,47914220,7050,7050,7050,7050,0
20241030,122000,47914220,7050,7050,7050,7050,7
20241030,121900,47864870,7060,7060,7060,7060,0
20241030,121800,47864870,7060,7060,7060,7060,0
20241030,121700,47864870,7060,7060,7060,7060,0
20241030,121600,47864870,7060,7060,7060,7060,1357
20241030,121500,38284450,7090,7090,7090,7090,1
20241030,121400,38277360,7080,7080,7080,7080,0
20241030,121300,38277360,7080,7080,7080,7080,0
20241030,121200,38277360,7080,7080,7080,7080,0
20241030,121100,38277360,7080,7080,7080,7080,0
20241030,121000,38277360,7080,7080,7080,7080,2
20241030,120900,38263200,7060,7060,7060,7060,0
20241030,120800,38263200,7060,7060,7060,7060,0
20241030,120700,38263200,7060,7060,7060,7060,0
20241030,120600,38263200,7060,7060,7060,7060,0
20241030,120500,38263200,7060,7060,7060,7060,0
20241030,120400,38263200,7060,7060,7060,7060,0
20241030,120300,38263200,7060,7060,7060,7060,0
20241030,120200,38263200,7060,7060,7060,7060,0
20241030,120100,38263200,7060,7060,7060,7060,0
20241030,120000,38263200,7060,7060,7060,7060,7
20241030,115900,38213780,7060,7060,7060,7060,0
20241030,115800,38213780,7060,7060,7060,7060,0
20241030,115700,38213780,7060,7060,7060,7060,0
20241030,115600,38213780,7060,7060,7060,7060,0
20241030,115500,38213780,7060,7060,7060,7060,0
20241030,115400,38213780,7060,7060,7060,7060,0
20241030,115300,38213780,7060,7060,7060,7060,0
20241030,115200,38213780,7060,7060,7060,7060,0
20241030,115100,38213780,7060,7060,7060,7060,0
20241030,115000,38213780,7060,7060,7060,7060,0
20241030,114900,38213780,7060,7060,7060,7060,0
20241030,114800,38213780,7060,7060,7060,7060,0
20241030,114700,38213780,7060,7060,7060,7060,0
20241030,114600,38213780,7060,7060,7060,7060,0
20241030,114500,38213780,7060,7060,7060,7060,0
20241030,114400,38213780,7060,7060,7060,7060,0
20241030,114300,38213780,7060,7060,7060,7060,29
20241030,114200,38009040,7060,7060,7060,7060,44
20241030,114100,37698400,7060,7060,7060,7060,0
20241030,114000,37698400,7060,7070,7070,7060,8
20241030,113900,37641910,7070,7070,7070,7070,0
20241030,113800,37641910,7070,7070,7070,7070,0
20241030,113700,37641910,7070,7070,7070,7070,0
20241030,113600,37641910,7070,7070,7070,7070,0
20241030,113500,37641910,7070,7070,7070,7070,0
20241030,113400,37641910,7070,7070,7070,7070,0
20241030,113300,37641910,7070,7070,7070,7070,0
20241030,113200,37641910,7070,7070,7070,7070,0
20241030,113100,37641910,7070,7070,7070,7070,0
20241030,113000,37641910,7070,7070,7070,7070,0
20241030,112900,37641910,7070,7070,7070,7070,0
20241030,112800,37641910,7070,7070,7070,7070,0
20241030,112700,37641910,7070,7070,7070,7070,0
20241030,112600,37641910,7070,7070,7070,7070,0
20241030,112500,37641910,7070,7070,7070,7070,0
20241030,112400,37641910,7070,7070,7070,7070,0
20241030,112300,37641910,7070,7070,7070,7070,0
20241030,112200,37641910,7070,7070,7070,7070,0
20241030,112100,37641910,7070,7070,7070,7070,0
20241030,112000,37641910,7070,7070,7070,7070,8
20241030,111900,37585350,7070,7070,7070,7070,7
20241030,111800,37535860,7090,7090,7090,7090,0
20241030,111700,37535860,7090,7090,7090,7090,0
20241030,111600,37535860,7090,7090,7090,7090,0
20241030,111500,37535860,7090,7090,7090,7090,0
20241030,111400,37535860,7090,7090,7090,7090,0
20241030,111300,37535860,7090,7090,7090,7090,0
20241030,111200,37535860,7090,7090,7090,7090,0
20241030,111100,37535860,7090,7090,7090,7090,0
20241030,111000,37535860,7090,7090,7090,7090,0
20241030,110900,37535860,7090,7090,7090,7090,0
20241030,110800,37535860,7090,7090,7090,7090,25
20241030,110700,37358610,7090,7090,7090,7090,0
20241030,110600,37358610,7090,7090,7090,7090,0
20241030,110500,37358610,7090,7090,7090,7090,0
20241030,110400,37358610,7090,7090,7090,7090,0
20241030,110300,37358610,7090,7090,7090,7090,303
20241030,110200,35210340,7090,7090,7090,7090,0
20241030,110100,35210340,7090,7090,7090,7090,0
20241030,110000,35210340,7090,7090,7090,7090,8
20241030,105900,35153620,7090,7090,7090,7090,0
20241030,105800,35153620,7090,7090,7090,7090,0
20241030,105700,35153620,7090,7090,7090,7090,0
20241030,105600,35153620,7090,7090,7090,7090,0
20241030,105500,35153620,7090,7090,7090,7090,0
20241030,105400,35153620,7090,7090,7090,7090,0
20241030,105300,35153620,7090,7090,7090,7090,0
20241030,105200,35153620,7090,7090,7090,7090,0
20241030,105100,35153620,7090,7090,7090,7090,0
20241030,105000,35153620,7090,7090,7090,7090,1
20241030,104900,35146530,7090,7090,7090,7090,12
20241030,104800,35061450,7090,7090,7090,7090,0
20241030,104700,35061450,7090,7090,7090,7090,0
20241030,104600,35061450,7090,7090,7090,7090,0
20241030,104500,35061450,7090,7090,7090,7090,0
20241030,104400,35061450,7090,7090,7090,7090,115
20241030,104300,34246100,7090,7090,7090,7090,0
20241030,104200,34246100,7090,7090,7090,7090,0
20241030,104100,34246100,7090,7090,7090,7090,0
20241030,104000,34246100,7090,7090,7090,7090,8
20241030,103900,34189380,7090,7090,7090,7090,0
20241030,103800,34189380,7090,7090,7090,7090,0
20241030,103700,34189380,7090,7090,7090,7090,0
20241030,103600,34189380,7090,7090,7090,7090,330
20241030,103500,31849680,7080,7080,7080,7080,0
20241030,103400,31849680,7080,7080,7080,7080,0
20241030,103300,31849680,7080,7080,7080,7080,0
20241030,103200,31849680,7080,7080,7080,7080,0
20241030,103100,31849680,7080,7080,7080,7080,0
20241030,103000,31849680,7080,7080,7080,7080,61
20241030,102900,31417800,7060,7060,7060,7060,0
20241030,102800,31417800,7060,7060,7060,7060,1
20241030,102700,31410740,7060,7060,7060,7060,0
20241030,102600,31410740,7060,7060,7060,7060,0
20241030,102500,31410740,7060,7060,7060,7060,0
20241030,102400,31410740,7060,7060,7060,7060,0
20241030,102300,31410740,7060,7060,7060,7060,0
20241030,102200,31410740,7060,7060,7060,7060,0
20241030,102100,31410740,7060,7060,7060,7060,10
20241030,102000,31340140,7060,7070,7070,7060,8
20241030,101900,31283610,7070,7070,7070,7070,5
20241030,101800,31248260,7070,7070,7070,7070,0
20241030,101700,31248260,7070,7070,7070,7070,0
20241030,101600,31248260,7070,7070,7070,7070,0
20241030,101500,31248260,7070,7060,7070,7060,93
20241030,101400,30590820,7060,7060,7060,7060,0
20241030,101300,30590820,7060,7060,7060,7060,0
20241030,101200,30590820,7060,7060,7060,7060,0
20241030,101100,30590820,7060,7060,7060,7060,0
20241030,101000,30590820,7060,7060,7060,7060,4
20241030,100900,30562580,7030,7050,7050,7030,750
20241030,100800,25286150,7090,7090,7090,7090,0
20241030,100700,25286150,7090,7090,7090,7090,0
20241030,100600,25286150,7090,7090,7090,7090,22
20241030,100500,25130170,7090,7090,7090,7090,0
20241030,100400,25130170,7090,7090,7090,7090,7
20241030,100300,25080540,7090,7080,7090,7080,79
20241030,100200,24520450,7030,7050,7050,7030,1400
20241030,100100,14662850,7090,7090,7090,7090,0
20241030,100000,14662850,7090,7050,7090,7050,265
20241030,095900,12793200,7050,7060,7060,7050,109
20241030,095800,12024740,7060,7070,7070,7060,391
20241030,095700,9263980,7070,7070,7070,7070,0
20241030,095600,9263980,7070,7070,7070,7070,0
20241030,095500,9263980,7070,7070,7070,7070,0
20241030,095400,9263980,7070,7070,7070,7070,200
20241030,095300,7849980,7100,7100,7100,7100,0
20241030,095200,7849980,7100,7100,7100,7100,0
20241030,095100,7849980,7100,7100,7100,7100,0
20241030,095000,7849980,7100,7100,7100,7100,10
20241030,094900,7778980,7100,7100,7100,7100,1
20241030,094800,7771880,7100,7100,7100,7100,0
20241030,094700,7771880,7100,7100,7100,7100,98
20241030,094600,7076080,7070,7070,7070,7070,29
20241030,094500,6871050,7110,7110,7110,7110,12
20241030,094400,6785730,7070,7070,7070,7070,281
20241030,094300,4799060,7070,7080,7080,7070,17
20241030,094200,4678800,7120,7120,7120,7080,383
20241030,094100,1967080,7120,7120,7120,7120,10
20241030,094000,1895880,7130,7130,7130,7130,0
20241030,093900,1895880,7130,7130,7130,7130,0
20241030,093800,1895880,7130,7130,7130,7130,0
20241030,093700,1895880,7130,7130,7130,7130,0
20241030,093600,1895880,7130,7130,7130,7130,0
20241030,093500,1895880,7130,7130,7130,7130,0
20241030,093400,1895880,7130,7130,7130,7130,0
20241030,093300,1895880,7130,7130,7130,7130,10
20241030,093200,1824580,7130,7130,7130,7130,10
20241030,093100,1753280,7140,7140,7140,7140,0
20241030,093000,1753280,7140,7140,7140,7140,0
20241030,092900,1753280,7140,7140,7140,7140,0
20241030,092800,1753280,7140,7140,7140,7140,0
20241030,092700,1753280,7140,7140,7140,7140,18
20241030,092600,1624760,7140,7140,7140,7140,0
20241030,092500,1624760,7140,7140,7140,7140,0
20241030,092400,1624760,7140,7140,7140,7140,0
20241030,092300,1624760,7140,7140,7140,7140,0
20241030,092200,1624760,7140,7140,7140,7140,0
20241030,092100,1624760,7140,7140,7140,7140,0
20241030,092000,1624760,7140,7140,7140,7140,1
20241030,091900,1617620,7040,7040,7040,7040,0
20241030,091800,1617620,7040,7040,7040,7040,0
20241030,091700,1617620,7040,7040,7040,7040,0
20241030,091600,1617620,7040,7040,7040,7040,0
20241030,091500,1617620,7040,7040,7040,7040,0
20241030,091400,1617620,7040,7040,7040,7040,0
20241030,091300,1617620,7040,7120,7120,7040,30
20241030,091200,1405320,7120,7120,7120,7120,0
20241030,091100,1405320,7120,7120,7120,7120,0
20241030,091000,1405320,7120,7120,7120,7120,0
20241030,090900,1405320,7120,7130,7130,7120,168
20241030,090800,207610,7130,7130,7130,7130,10
20241030,090700,136310,7170,7170,7170,7170,0
20241030,090600,136310,7170,7170,7170,7170,0
20241030,090500,136310,7170,7170,7170,7170,10
20241030,090400,64610,7170,7170,7170,7170,0
20241030,090300,64610,7170,7170,7170,7170,0
20241030,090200,64610,7170,7170,7170,7170,0
20241030,090100,64610,7170,7170,7170,7170,1
20241030,090000,57440,7180,7180,7180,7180,8