KissMeData/041520/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192700,70018620,5380,5380,5380,5380,500
20241030,192600,70018620,5380,5380,5380,5380,0
20241030,192500,70018620,5380,5380,5380,5380,0
20241030,192400,70018620,5380,5380,5380,5380,0
20241030,192300,70018620,5380,5380,5380,5380,0
20241030,192200,70018620,5380,5380,5380,5380,0
20241030,192100,70018620,5380,5380,5380,5380,0
20241030,192000,70018620,5380,5380,5380,5380,0
20241030,191900,70018620,5380,5380,5380,5380,0
20241030,191800,70018620,5380,5380,5380,5380,0
20241030,191700,70018620,5380,5380,5380,5380,0
20241030,191600,70018620,5380,5380,5380,5380,0
20241030,191500,70018620,5380,5380,5380,5380,0
20241030,191400,70018620,5380,5380,5380,5380,0
20241030,191300,70018620,5380,5380,5380,5380,0
20241030,191200,70018620,5380,5380,5380,5380,0
20241030,191100,70018620,5380,5380,5380,5380,0
20241030,191000,70018620,5380,5380,5380,5380,0
20241030,190900,70018620,5380,5380,5380,5380,0
20241030,190800,70018620,5380,5380,5380,5380,0
20241030,190700,70018620,5380,5380,5380,5380,0
20241030,190600,70018620,5380,5380,5380,5380,0
20241030,190500,70018620,5380,5380,5380,5380,0
20241030,190400,70018620,5380,5380,5380,5380,0
20241030,190300,70018620,5380,5380,5380,5380,0
20241030,190200,70018620,5380,5380,5380,5380,0
20241030,190100,70018620,5380,5380,5380,5380,0
20241030,190000,70018620,5380,5380,5380,5380,0
20241030,185900,70018620,5380,5380,5380,5380,0
20241030,185800,70018620,5380,5380,5380,5380,0
20241030,185700,70018620,5380,5380,5380,5380,500
20241030,185600,70018620,5380,5380,5380,5380,0
20241030,185500,70018620,5380,5380,5380,5380,0
20241030,185400,70018620,5380,5380,5380,5380,0
20241030,185300,70018620,5380,5380,5380,5380,0
20241030,185200,70018620,5380,5380,5380,5380,0
20241030,185100,70018620,5380,5380,5380,5380,0
20241030,185000,70018620,5380,5380,5380,5380,0
20241030,184900,70018620,5380,5380,5380,5380,0
20241030,184800,70018620,5380,5380,5380,5380,0
20241030,184700,70018620,5380,5380,5380,5380,0
20241030,184600,70018620,5380,5380,5380,5380,0
20241030,184500,70018620,5380,5380,5380,5380,0
20241030,184400,70018620,5380,5380,5380,5380,0
20241030,184300,70018620,5380,5380,5380,5380,0
20241030,184200,70018620,5380,5380,5380,5380,0
20241030,184100,70018620,5380,5380,5380,5380,0
20241030,184000,70018620,5380,5380,5380,5380,0
20241030,183900,70018620,5380,5380,5380,5380,0
20241030,183800,70018620,5380,5380,5380,5380,0
20241030,183700,70018620,5380,5380,5380,5380,0
20241030,183600,70018620,5380,5380,5380,5380,0
20241030,183500,70018620,5380,5380,5380,5380,0
20241030,183400,70018620,5380,5380,5380,5380,0
20241030,183300,70018620,5380,5380,5380,5380,0
20241030,183200,70018620,5380,5380,5380,5380,0
20241030,183100,70018620,5380,5380,5380,5380,0
20241030,183000,70018620,5380,5380,5380,5380,0
20241030,182900,70018620,5380,5380,5380,5380,0
20241030,182800,70018620,5380,5380,5380,5380,0
20241030,182700,70018620,5380,5380,5380,5380,500
20241030,182600,70018620,5380,5380,5380,5380,0
20241030,182500,70018620,5380,5380,5380,5380,0
20241030,182400,70018620,5380,5380,5380,5380,0
20241030,182300,70018620,5380,5380,5380,5380,0
20241030,182200,70018620,5380,5380,5380,5380,0
20241030,182100,70018620,5380,5380,5380,5380,0
20241030,182000,70018620,5380,5380,5380,5380,0
20241030,181900,70018620,5380,5380,5380,5380,0
20241030,181800,70018620,5380,5380,5380,5380,0
20241030,181700,70018620,5380,5380,5380,5380,0
20241030,181600,70018620,5380,5380,5380,5380,0
20241030,181500,70018620,5380,5380,5380,5380,0
20241030,181400,70018620,5380,5380,5380,5380,0
20241030,181300,70018620,5380,5380,5380,5380,0
20241030,181200,70018620,5380,5380,5380,5380,0
20241030,181100,70018620,5380,5380,5380,5380,0
20241030,181000,70018620,5380,5380,5380,5380,0
20241030,180900,70018620,5380,5380,5380,5380,0
20241030,180800,70018620,5380,5380,5380,5380,0
20241030,180700,70018620,5380,5380,5380,5380,0
20241030,180600,70018620,5380,5380,5380,5380,0
20241030,180500,70018620,5380,5380,5380,5380,0
20241030,180400,70018620,5380,5380,5380,5380,0
20241030,180300,70018620,5380,5380,5380,5380,0
20241030,180200,70018620,5380,5380,5380,5380,0
20241030,180100,70018620,5380,5380,5380,5380,0
20241030,180000,70018620,5380,5380,5380,5380,0
20241030,175900,70018620,5380,5380,5380,5380,0
20241030,175800,70018620,5380,5380,5380,5380,0
20241030,175700,70018620,5380,5380,5380,5380,500
20241030,175600,70018620,5380,5380,5380,5380,0
20241030,175500,70018620,5380,5380,5380,5380,0
20241030,175400,70018620,5380,5380,5380,5380,0
20241030,175300,70018620,5380,5380,5380,5380,0
20241030,175200,70018620,5380,5380,5380,5380,0
20241030,175100,70018620,5380,5380,5380,5380,0
20241030,175000,70018620,5380,5380,5380,5380,0
20241030,174900,70018620,5380,5380,5380,5380,0
20241030,174800,70018620,5380,5380,5380,5380,0
20241030,174700,70018620,5380,5380,5380,5380,0
20241030,174600,70018620,5380,5380,5380,5380,0
20241030,174500,70018620,5380,5380,5380,5380,0
20241030,174400,70018620,5380,5380,5380,5380,0
20241030,174300,70018620,5380,5380,5380,5380,0
20241030,174200,70018620,5380,5380,5380,5380,0
20241030,174100,70018620,5380,5380,5380,5380,0
20241030,174000,70018620,5380,5380,5380,5380,0
20241030,173900,70018620,5380,5380,5380,5380,0
20241030,173800,70018620,5380,5380,5380,5380,0
20241030,173700,70018620,5380,5380,5380,5380,0
20241030,173600,70018620,5380,5380,5380,5380,0
20241030,173500,70018620,5380,5380,5380,5380,0
20241030,173400,70018620,5380,5380,5380,5380,0
20241030,173300,70018620,5380,5380,5380,5380,0
20241030,173200,70018620,5380,5380,5380,5380,0
20241030,173100,70018620,5380,5380,5380,5380,0
20241030,173000,70018620,5380,5380,5380,5380,0
20241030,172900,70018620,5380,5380,5380,5380,0
20241030,172800,70018620,5380,5380,5380,5380,0
20241030,172700,70018620,5380,5380,5380,5380,500
20241030,172600,70018620,5380,5380,5380,5380,0
20241030,172500,70018620,5380,5380,5380,5380,0
20241030,172400,70018620,5380,5380,5380,5380,0
20241030,172300,70018620,5380,5380,5380,5380,0
20241030,172200,70018620,5380,5380,5380,5380,0
20241030,172100,70018620,5380,5380,5380,5380,0
20241030,172000,70018620,5380,5380,5380,5380,0
20241030,171900,70018620,5380,5380,5380,5380,0
20241030,171800,70018620,5380,5380,5380,5380,0
20241030,171700,70018620,5380,5380,5380,5380,0
20241030,171600,70018620,5380,5380,5380,5380,0
20241030,171500,70018620,5380,5380,5380,5380,0
20241030,171400,70018620,5380,5380,5380,5380,0
20241030,171300,70018620,5380,5380,5380,5380,0
20241030,171200,70018620,5380,5380,5380,5380,0
20241030,171100,70018620,5380,5380,5380,5380,0
20241030,171000,70018620,5380,5380,5380,5380,0
20241030,170900,70018620,5380,5380,5380,5380,0
20241030,170800,70018620,5380,5380,5380,5380,0
20241030,170700,70018620,5380,5380,5380,5380,0
20241030,170600,70018620,5380,5380,5380,5380,0
20241030,170500,70018620,5380,5380,5380,5380,0
20241030,170400,70018620,5380,5380,5380,5380,0
20241030,170300,70018620,5380,5380,5380,5380,0
20241030,170200,70018620,5380,5380,5380,5380,0
20241030,170100,70018620,5380,5380,5380,5380,0
20241030,170000,70018620,5380,5380,5380,5380,0
20241030,165900,70018620,5380,5380,5380,5380,0
20241030,165800,70018620,5380,5380,5380,5380,0
20241030,165700,70018620,5380,5380,5380,5380,500
20241030,165600,70018620,5380,5380,5380,5380,0
20241030,165500,70018620,5380,5380,5380,5380,0
20241030,165400,70018620,5380,5380,5380,5380,0
20241030,165300,70018620,5380,5380,5380,5380,0
20241030,165200,70018620,5380,5380,5380,5380,0
20241030,165100,70018620,5380,5380,5380,5380,0
20241030,165000,70018620,5380,5380,5380,5380,0
20241030,164900,70018620,5380,5380,5380,5380,0
20241030,164800,70018620,5380,5380,5380,5380,0
20241030,164700,70018620,5380,5380,5380,5380,0
20241030,164600,70018620,5380,5380,5380,5380,0
20241030,164500,70018620,5380,5380,5380,5380,0
20241030,164400,70018620,5380,5380,5380,5380,0
20241030,164300,70018620,5380,5380,5380,5380,0
20241030,164200,70018620,5380,5380,5380,5380,0
20241030,164100,70018620,5380,5380,5380,5380,0
20241030,164000,70018620,5380,5380,5380,5380,0
20241030,163900,70018620,5380,5380,5380,5380,0
20241030,163800,70018620,5380,5380,5380,5380,0
20241030,163700,70018620,5380,5380,5380,5380,0
20241030,163600,70018620,5380,5380,5380,5380,0
20241030,163500,70018620,5380,5380,5380,5380,0
20241030,163400,70018620,5380,5380,5380,5380,0
20241030,163300,70018620,5380,5380,5380,5380,0
20241030,163200,70018620,5380,5380,5380,5380,0
20241030,163100,70018620,5380,5380,5380,5380,0
20241030,163000,70018620,5380,5380,5380,5380,0
20241030,162900,70018620,5380,5380,5380,5380,0
20241030,162800,70018620,5380,5380,5380,5380,0
20241030,162700,70018620,5380,5380,5380,5380,500
20241030,162600,70018620,5380,5380,5380,5380,0
20241030,162500,70018620,5380,5380,5380,5380,0
20241030,162400,70018620,5380,5380,5380,5380,0
20241030,162300,70018620,5380,5380,5380,5380,0
20241030,162200,70018620,5380,5380,5380,5380,0
20241030,162100,70018620,5380,5380,5380,5380,0
20241030,162000,70018620,5380,5380,5380,5380,0
20241030,161900,70018620,5380,5380,5380,5380,0
20241030,161800,70018620,5380,5380,5380,5380,0
20241030,161700,70018620,5380,5380,5380,5380,0
20241030,161600,70018620,5380,5380,5380,5380,0
20241030,161500,70018620,5380,5380,5380,5380,0
20241030,161400,70018620,5380,5380,5380,5380,0
20241030,161300,70018620,5380,5380,5380,5380,0
20241030,161200,70018620,5380,5380,5380,5380,0
20241030,161100,70018620,5380,5380,5380,5380,0
20241030,161000,70018620,5380,5380,5380,5380,0
20241030,160900,70018620,5380,5380,5380,5380,0
20241030,160800,70018620,5380,5380,5380,5380,0
20241030,160700,70018620,5380,5380,5380,5380,0
20241030,160600,70018620,5380,5380,5380,5380,0
20241030,160500,70018620,5380,5380,5380,5380,0
20241030,160400,70018620,5380,5380,5380,5380,0
20241030,160300,70018620,5380,5380,5380,5380,0
20241030,160200,70018620,5380,5380,5380,5380,0
20241030,160100,70018620,5380,5380,5380,5380,0
20241030,160000,70018620,5380,5380,5380,5380,0
20241030,155900,70018620,5380,5380,5380,5380,0
20241030,155800,70018620,5380,5380,5380,5380,0
20241030,155700,70018620,5380,5380,5380,5380,500
20241030,155600,70018620,5380,5380,5380,5380,0
20241030,155500,70018620,5380,5380,5380,5380,0
20241030,155400,70018620,5380,5380,5380,5380,0
20241030,155300,70018620,5380,5380,5380,5380,0
20241030,155200,70018620,5380,5380,5380,5380,0
20241030,155100,70018620,5380,5380,5380,5380,0
20241030,155000,70018620,5380,5380,5380,5380,0
20241030,154900,70018620,5380,5380,5380,5380,0
20241030,154800,70018620,5380,5380,5380,5380,0
20241030,154700,70018620,5380,5380,5380,5380,0
20241030,154600,70018620,5380,5380,5380,5380,0
20241030,154500,70018620,5380,5380,5380,5380,0
20241030,154400,70018620,5380,5380,5380,5380,0
20241030,154300,70018620,5380,5380,5380,5380,0
20241030,154200,70018620,5380,5380,5380,5380,0
20241030,154100,70018620,5380,5380,5380,5380,0
20241030,154000,70018620,5380,5380,5380,5380,0
20241030,153900,70018620,5380,5380,5380,5380,0
20241030,153800,70018620,5380,5380,5380,5380,0
20241030,153700,70018620,5380,5380,5380,5380,0
20241030,153600,70018620,5380,5380,5380,5380,0
20241030,153500,70018620,5380,5380,5380,5380,0
20241030,153400,70018620,5380,5380,5380,5380,0
20241030,153300,70018620,5380,5380,5380,5380,0
20241030,153200,70018620,5380,5380,5380,5380,0
20241030,153100,70018620,5380,5380,5380,5380,0
20241030,153000,70018620,5380,5380,5380,5380,500
20241030,152900,67328620,5350,5350,5350,5350,0
20241030,152800,67328620,5350,5350,5350,5350,0
20241030,152700,67328620,5350,5350,5350,5350,0
20241030,152600,67328620,5350,5350,5350,5350,0
20241030,152500,67328620,5350,5350,5350,5350,0
20241030,152400,67328620,5350,5350,5350,5350,0
20241030,152300,67328620,5350,5350,5350,5350,0
20241030,152200,67328620,5350,5350,5350,5350,0
20241030,152100,67328620,5350,5350,5350,5350,0
20241030,152000,67328620,5350,5350,5350,5350,0
20241030,151900,67328620,5350,5340,5350,5340,3
20241030,151800,67312590,5350,5350,5350,5350,0
20241030,151700,67312590,5350,5350,5350,5350,0
20241030,151600,67312590,5350,5350,5350,5350,0
20241030,151500,67312590,5350,5350,5350,5350,0
20241030,151400,67312590,5350,5350,5350,5350,0
20241030,151300,67312590,5350,5350,5350,5350,0
20241030,151200,67312590,5350,5350,5350,5350,0
20241030,151100,67312590,5350,5350,5350,5350,0
20241030,151000,67312590,5350,5350,5350,5350,0
20241030,150900,67312590,5350,5350,5350,5350,0
20241030,150800,67312590,5350,5350,5350,5350,0
20241030,150700,67312590,5350,5350,5350,5350,2
20241030,150600,67301890,5350,5350,5350,5350,0
20241030,150500,67301890,5350,5350,5350,5350,0
20241030,150400,67301890,5350,5350,5350,5350,0
20241030,150300,67301890,5350,5350,5350,5350,0
20241030,150200,67301890,5350,5350,5350,5350,0
20241030,150100,67301890,5350,5350,5350,5350,0
20241030,150000,67301890,5350,5350,5350,5350,0
20241030,145900,67301890,5350,5350,5350,5350,0
20241030,145800,67301890,5350,5350,5350,5350,0
20241030,145700,67301890,5350,5350,5350,5350,0
20241030,145600,67301890,5350,5350,5350,5350,0
20241030,145500,67301890,5350,5350,5350,5350,0
20241030,145400,67301890,5350,5350,5350,5350,0
20241030,145300,67301890,5350,5350,5350,5350,0
20241030,145200,67301890,5350,5350,5350,5350,0
20241030,145100,67301890,5350,5300,5350,5300,570
20241030,145000,64272750,5320,5320,5320,5320,0
20241030,144900,64272750,5320,5320,5320,5320,0
20241030,144800,64272750,5320,5320,5320,5320,19
20241030,144700,64171670,5330,5330,5330,5330,0
20241030,144600,64171670,5330,5330,5330,5330,0
20241030,144500,64171670,5330,5330,5330,5330,0
20241030,144400,64171670,5330,5330,5330,5330,0
20241030,144300,64171670,5330,5330,5330,5330,0
20241030,144200,64171670,5330,5330,5330,5330,0
20241030,144100,64171670,5330,5330,5330,5330,0
20241030,144000,64171670,5330,5330,5330,5330,0
20241030,143900,64171670,5330,5330,5330,5330,0
20241030,143800,64171670,5330,5330,5330,5330,0
20241030,143700,64171670,5330,5330,5330,5330,0
20241030,143600,64171670,5330,5330,5330,5330,0
20241030,143500,64171670,5330,5330,5330,5330,0
20241030,143400,64171670,5330,5330,5330,5330,0
20241030,143300,64171670,5330,5330,5330,5330,0
20241030,143200,64171670,5330,5330,5330,5330,2
20241030,143100,64161010,5340,5340,5340,5340,0
20241030,143000,64161010,5340,5340,5340,5340,0
20241030,142900,64161010,5340,5340,5340,5340,0
20241030,142800,64161010,5340,5340,5340,5340,0
20241030,142700,64161010,5340,5340,5340,5340,0
20241030,142600,64161010,5340,5340,5340,5340,0
20241030,142500,64161010,5340,5340,5340,5340,0
20241030,142400,64161010,5340,5340,5340,5340,0
20241030,142300,64161010,5340,5340,5340,5340,0
20241030,142200,64161010,5340,5340,5340,5340,0
20241030,142100,64161010,5340,5340,5340,5340,0
20241030,142000,64161010,5340,5340,5340,5340,0
20241030,141900,64161010,5340,5340,5340,5340,0
20241030,141800,64161010,5340,5340,5340,5340,0
20241030,141700,64161010,5340,5340,5340,5340,0
20241030,141600,64161010,5340,5340,5340,5340,0
20241030,141500,64161010,5340,5340,5340,5340,1
20241030,141400,64155670,5320,5320,5320,5320,0
20241030,141300,64155670,5320,5320,5320,5320,0
20241030,141200,64155670,5320,5320,5320,5320,209
20241030,141100,63043790,5320,5320,5320,5320,0
20241030,141000,63043790,5320,5320,5320,5320,0
20241030,140900,63043790,5320,5320,5320,5320,0
20241030,140800,63043790,5320,5320,5320,5320,0
20241030,140700,63043790,5320,5320,5320,5320,0
20241030,140600,63043790,5320,5320,5320,5320,0
20241030,140500,63043790,5320,5320,5320,5320,0
20241030,140400,63043790,5320,5320,5320,5320,0
20241030,140300,63043790,5320,5320,5320,5320,0
20241030,140200,63043790,5320,5320,5320,5320,0
20241030,140100,63043790,5320,5320,5320,5320,0
20241030,140000,63043790,5320,5320,5320,5320,0
20241030,135900,63043790,5320,5320,5320,5320,4
20241030,135800,63022510,5320,5320,5320,5320,0
20241030,135700,63022510,5320,5320,5320,5320,0
20241030,135600,63022510,5320,5320,5320,5320,0
20241030,135500,63022510,5320,5320,5320,5320,0
20241030,135400,63022510,5320,5300,5320,5290,380
20241030,135300,61008360,5290,5290,5290,5290,0
20241030,135200,61008360,5290,5290,5290,5290,0
20241030,135100,61008360,5290,5290,5290,5290,0
20241030,135000,61008360,5290,5290,5290,5290,0
20241030,134900,61008360,5290,5290,5290,5290,0
20241030,134800,61008360,5290,5290,5290,5290,0
20241030,134700,61008360,5290,5290,5290,5290,0
20241030,134600,61008360,5290,5290,5290,5290,0
20241030,134500,61008360,5290,5290,5290,5290,0
20241030,134400,61008360,5290,5290,5290,5290,0
20241030,134300,61008360,5290,5290,5290,5290,220
20241030,134200,59844560,5280,5280,5280,5280,0
20241030,134100,59844560,5280,5280,5280,5280,0
20241030,134000,59844560,5280,5280,5280,5280,0
20241030,133900,59844560,5280,5280,5280,5280,0
20241030,133800,59844560,5280,5280,5280,5280,0
20241030,133700,59844560,5280,5280,5280,5280,0
20241030,133600,59844560,5280,5280,5280,5280,0
20241030,133500,59844560,5280,5280,5280,5280,0
20241030,133400,59844560,5280,5280,5280,5280,25
20241030,133300,59712560,5260,5260,5260,5260,0
20241030,133200,59712560,5260,5260,5260,5260,0
20241030,133100,59712560,5260,5260,5260,5260,0
20241030,133000,59712560,5260,5260,5260,5260,0
20241030,132900,59712560,5260,5260,5260,5260,0
20241030,132800,59712560,5260,5260,5260,5260,0
20241030,132700,59712560,5260,5260,5260,5260,0
20241030,132600,59712560,5260,5260,5260,5260,0
20241030,132500,59712560,5260,5260,5260,5260,0
20241030,132400,59712560,5260,5260,5260,5260,0
20241030,132300,59712560,5260,5260,5260,5260,0
20241030,132200,59712560,5260,5260,5260,5260,0
20241030,132100,59712560,5260,5260,5260,5260,0
20241030,132000,59712560,5260,5260,5260,5260,0
20241030,131900,59712560,5260,5260,5260,5260,0
20241030,131800,59712560,5260,5260,5260,5260,55
20241030,131700,59423260,5260,5260,5260,5260,0
20241030,131600,59423260,5260,5260,5260,5260,200
20241030,131500,58371260,5260,5260,5260,5260,0
20241030,131400,58371260,5260,5260,5260,5260,0
20241030,131300,58371260,5260,5260,5260,5260,0
20241030,131200,58371260,5260,5260,5260,5260,0
20241030,131100,58371260,5260,5260,5260,5260,0
20241030,131000,58371260,5260,5260,5260,5260,0
20241030,130900,58371260,5260,5260,5260,5260,0
20241030,130800,58371260,5260,5260,5260,5260,0
20241030,130700,58371260,5260,5260,5260,5260,0
20241030,130600,58371260,5260,5260,5260,5260,0
20241030,130500,58371260,5260,5260,5260,5260,0
20241030,130400,58371260,5260,5260,5260,5260,0
20241030,130300,58371260,5260,5260,5260,5260,1
20241030,130200,58366000,5250,5250,5250,5250,1
20241030,130100,58360750,5260,5320,5320,5230,8874
20241030,130000,11595990,5320,5320,5320,5320,0
20241030,125900,11595990,5320,5320,5320,5320,0
20241030,125800,11595990,5320,5320,5320,5320,0
20241030,125700,11595990,5320,5320,5320,5320,0
20241030,125600,11595990,5320,5320,5320,5320,0
20241030,125500,11595990,5320,5320,5320,5320,0
20241030,125400,11595990,5320,5320,5320,5320,266
20241030,125300,10180870,5320,5320,5320,5320,0
20241030,125200,10180870,5320,5320,5320,5320,0
20241030,125100,10180870,5320,5320,5320,5320,0
20241030,125000,10180870,5320,5320,5320,5320,0
20241030,124900,10180870,5320,5320,5320,5320,0
20241030,124800,10180870,5320,5320,5320,5320,0
20241030,124700,10180870,5320,5320,5320,5320,0
20241030,124600,10180870,5320,5320,5320,5320,0
20241030,124500,10180870,5320,5320,5320,5320,0
20241030,124400,10180870,5320,5320,5320,5320,0
20241030,124300,10180870,5320,5320,5320,5320,0
20241030,124200,10180870,5320,5320,5320,5320,0
20241030,124100,10180870,5320,5320,5320,5320,0
20241030,124000,10180870,5320,5320,5320,5320,0
20241030,123900,10180870,5320,5320,5320,5320,17
20241030,123800,10090430,5320,5320,5320,5320,0
20241030,123700,10090430,5320,5320,5320,5320,159
20241030,123600,9244550,5360,5360,5360,5360,8
20241030,123500,9201670,5360,5360,5360,5360,10
20241030,123400,9148070,5320,5320,5320,5320,0
20241030,123300,9148070,5320,5320,5320,5320,0
20241030,123200,9148070,5320,5320,5320,5320,0
20241030,123100,9148070,5320,5320,5320,5320,0
20241030,123000,9148070,5320,5320,5320,5320,0
20241030,122900,9148070,5320,5320,5320,5320,2
20241030,122800,9137430,5300,5300,5300,5300,0
20241030,122700,9137430,5300,5300,5300,5300,0
20241030,122600,9137430,5300,5300,5300,5300,0
20241030,122500,9137430,5300,5300,5300,5300,0
20241030,122400,9137430,5300,5300,5300,5300,0
20241030,122300,9137430,5300,5300,5300,5300,0
20241030,122200,9137430,5300,5300,5300,5300,0
20241030,122100,9137430,5300,5300,5300,5300,0
20241030,122000,9137430,5300,5300,5300,5300,0
20241030,121900,9137430,5300,5300,5300,5300,0
20241030,121800,9137430,5300,5300,5300,5300,0
20241030,121700,9137430,5300,5300,5300,5300,0
20241030,121600,9137430,5300,5300,5300,5300,0
20241030,121500,9137430,5300,5300,5300,5300,0
20241030,121400,9137430,5300,5300,5300,5300,0
20241030,121300,9137430,5300,5300,5300,5300,0
20241030,121200,9137430,5300,5300,5300,5300,0
20241030,121100,9137430,5300,5300,5300,5300,0
20241030,121000,9137430,5300,5300,5300,5300,0
20241030,120900,9137430,5300,5300,5300,5300,0
20241030,120800,9137430,5300,5300,5300,5300,0
20241030,120700,9137430,5300,5300,5300,5300,0
20241030,120600,9137430,5300,5300,5300,5300,0
20241030,120500,9137430,5300,5300,5300,5300,0
20241030,120400,9137430,5300,5300,5300,5300,0
20241030,120300,9137430,5300,5300,5300,5300,0
20241030,120200,9137430,5300,5300,5300,5300,0
20241030,120100,9137430,5300,5300,5300,5300,0
20241030,120000,9137430,5300,5300,5300,5300,0
20241030,115900,9137430,5300,5300,5300,5300,0
20241030,115800,9137430,5300,5300,5300,5300,0
20241030,115700,9137430,5300,5300,5300,5300,0
20241030,115600,9137430,5300,5300,5300,5300,0
20241030,115500,9137430,5300,5300,5300,5300,0
20241030,115400,9137430,5300,5300,5300,5300,0
20241030,115300,9137430,5300,5300,5300,5300,0
20241030,115200,9137430,5300,5300,5300,5300,0
20241030,115100,9137430,5300,5300,5300,5300,0
20241030,115000,9137430,5300,5300,5300,5300,0
20241030,114900,9137430,5300,5300,5300,5300,0
20241030,114800,9137430,5300,5300,5300,5300,0
20241030,114700,9137430,5300,5300,5300,5300,0
20241030,114600,9137430,5300,5300,5300,5300,0
20241030,114500,9137430,5300,5300,5300,5300,0
20241030,114400,9137430,5300,5300,5300,5300,0
20241030,114300,9137430,5300,5300,5300,5300,0
20241030,114200,9137430,5300,5300,5300,5300,0
20241030,114100,9137430,5300,5300,5300,5300,0
20241030,114000,9137430,5300,5300,5300,5300,0
20241030,113900,9137430,5300,5300,5300,5300,0
20241030,113800,9137430,5300,5300,5300,5300,0
20241030,113700,9137430,5300,5300,5300,5300,0
20241030,113600,9137430,5300,5300,5300,5300,0
20241030,113500,9137430,5300,5300,5300,5300,0
20241030,113400,9137430,5300,5300,5300,5300,0
20241030,113300,9137430,5300,5300,5300,5300,0
20241030,113200,9137430,5300,5300,5300,5300,0
20241030,113100,9137430,5300,5300,5300,5300,0
20241030,113000,9137430,5300,5300,5300,5300,0
20241030,112900,9137430,5300,5300,5300,5300,0
20241030,112800,9137430,5300,5350,5350,5300,490
20241030,112700,6520170,5360,5360,5360,5360,0
20241030,112600,6520170,5360,5360,5360,5360,58
20241030,112500,6209290,5360,5360,5360,5360,2
20241030,112400,6198570,5350,5350,5350,5350,0
20241030,112300,6198570,5350,5350,5350,5350,35
20241030,112200,6011320,5320,5320,5320,5320,0
20241030,112100,6011320,5320,5320,5320,5320,0
20241030,112000,6011320,5320,5320,5320,5320,0
20241030,111900,6011320,5320,5320,5320,5320,0
20241030,111800,6011320,5320,5320,5320,5320,0
20241030,111700,6011320,5320,5320,5320,5320,0
20241030,111600,6011320,5320,5320,5320,5320,0
20241030,111500,6011320,5320,5320,5320,5320,0
20241030,111400,6011320,5320,5320,5320,5320,0
20241030,111300,6011320,5320,5320,5320,5320,0
20241030,111200,6011320,5320,5320,5320,5320,0
20241030,111100,6011320,5320,5320,5320,5320,0
20241030,111000,6011320,5320,5330,5330,5320,600
20241030,110900,2816770,5350,5350,5350,5350,0
20241030,110800,2816770,5350,5350,5350,5350,0
20241030,110700,2816770,5350,5350,5350,5350,3
20241030,110600,2800720,5350,5350,5350,5350,0
20241030,110500,2800720,5350,5350,5350,5350,0
20241030,110400,2800720,5350,5350,5350,5350,2
20241030,110300,2790020,5330,5330,5330,5330,0
20241030,110200,2790020,5330,5330,5330,5330,5
20241030,110100,2763370,5330,5330,5330,5330,20
20241030,110000,2656770,5360,5360,5360,5360,0
20241030,105900,2656770,5360,5360,5360,5360,0
20241030,105800,2656770,5360,5360,5360,5360,0
20241030,105700,2656770,5360,5360,5360,5360,0
20241030,105600,2656770,5360,5360,5360,5360,0
20241030,105500,2656770,5360,5360,5360,5360,0
20241030,105400,2656770,5360,5360,5360,5360,0
20241030,105300,2656770,5360,5360,5360,5360,0
20241030,105200,2656770,5360,5360,5360,5360,0
20241030,105100,2656770,5360,5360,5360,5360,0
20241030,105000,2656770,5360,5360,5360,5360,0
20241030,104900,2656770,5360,5360,5360,5360,0
20241030,104800,2656770,5360,5360,5360,5360,0
20241030,104700,2656770,5360,5360,5360,5360,0
20241030,104600,2656770,5360,5360,5360,5360,0
20241030,104500,2656770,5360,5360,5360,5360,0
20241030,104400,2656770,5360,5360,5360,5360,0
20241030,104300,2656770,5360,5360,5360,5360,0
20241030,104200,2656770,5360,5360,5360,5360,0
20241030,104100,2656770,5360,5360,5360,5360,0
20241030,104000,2656770,5360,5360,5360,5360,0
20241030,103900,2656770,5360,5360,5360,5360,0
20241030,103800,2656770,5360,5360,5360,5360,0
20241030,103700,2656770,5360,5360,5360,5360,34
20241030,103600,2474530,5370,5370,5370,5370,111
20241030,103500,1878460,5360,5360,5360,5360,0
20241030,103400,1878460,5360,5360,5360,5360,0
20241030,103300,1878460,5360,5360,5360,5360,0
20241030,103200,1878460,5360,5360,5360,5360,0
20241030,103100,1878460,5360,5360,5360,5360,0
20241030,103000,1878460,5360,5360,5360,5360,0
20241030,102900,1878460,5360,5360,5360,5360,0
20241030,102800,1878460,5360,5360,5360,5360,0
20241030,102700,1878460,5360,5360,5360,5360,0
20241030,102600,1878460,5360,5360,5360,5360,0
20241030,102500,1878460,5360,5360,5360,5360,0
20241030,102400,1878460,5360,5360,5360,5360,0
20241030,102300,1878460,5360,5360,5360,5360,0
20241030,102200,1878460,5360,5360,5360,5360,0
20241030,102100,1878460,5360,5360,5360,5360,0
20241030,102000,1878460,5360,5360,5360,5360,0
20241030,101900,1878460,5360,5360,5360,5360,0
20241030,101800,1878460,5360,5360,5360,5360,0
20241030,101700,1878460,5360,5360,5360,5360,0
20241030,101600,1878460,5360,5360,5360,5360,0
20241030,101500,1878460,5360,5360,5360,5360,20
20241030,101400,1771260,5360,5360,5360,5360,0
20241030,101300,1771260,5360,5360,5360,5360,0
20241030,101200,1771260,5360,5360,5360,5360,70
20241030,101100,1396060,5370,5370,5370,5370,0
20241030,101000,1396060,5370,5370,5370,5370,0
20241030,100900,1396060,5370,5370,5370,5370,0
20241030,100800,1396060,5370,5370,5370,5370,0
20241030,100700,1396060,5370,5370,5370,5370,0
20241030,100600,1396060,5370,5370,5370,5370,0
20241030,100500,1396060,5370,5370,5370,5370,0
20241030,100400,1396060,5370,5370,5370,5370,0
20241030,100300,1396060,5370,5370,5370,5370,0
20241030,100200,1396060,5370,5370,5370,5370,0
20241030,100100,1396060,5370,5370,5370,5370,0
20241030,100000,1396060,5370,5370,5370,5370,0
20241030,095900,1396060,5370,5370,5370,5370,0
20241030,095800,1396060,5370,5370,5370,5370,0
20241030,095700,1396060,5370,5370,5370,5370,0
20241030,095600,1396060,5370,5370,5370,5370,0
20241030,095500,1396060,5370,5370,5370,5370,0
20241030,095400,1396060,5370,5370,5370,5370,226
20241030,095300,182440,5370,5370,5370,5370,0
20241030,095200,182440,5370,5370,5370,5370,0
20241030,095100,182440,5370,5370,5370,5370,0
20241030,095000,182440,5370,5370,5370,5370,0
20241030,094900,182440,5370,5370,5370,5370,0
20241030,094800,182440,5370,5370,5370,5370,0
20241030,094700,182440,5370,5370,5370,5370,0
20241030,094600,182440,5370,5370,5370,5370,0
20241030,094500,182440,5370,5370,5370,5370,0
20241030,094400,182440,5370,5370,5370,5370,0
20241030,094300,182440,5370,5370,5370,5370,0
20241030,094200,182440,5370,5370,5370,5370,0
20241030,094100,182440,5370,5370,5370,5370,3
20241030,094000,166330,5370,5370,5370,5370,0
20241030,093900,166330,5370,5370,5370,5370,0
20241030,093800,166330,5370,5370,5370,5370,0
20241030,093700,166330,5370,5370,5370,5370,0
20241030,093600,166330,5370,5370,5370,5370,0
20241030,093500,166330,5370,5370,5370,5370,0
20241030,093400,166330,5370,5370,5370,5370,0
20241030,093300,166330,5370,5370,5370,5370,0
20241030,093200,166330,5370,5370,5370,5370,0
20241030,093100,166330,5370,5370,5370,5370,1
20241030,093000,160960,5360,5360,5360,5360,0
20241030,092900,160960,5360,5360,5360,5360,0
20241030,092800,160960,5360,5360,5360,5360,0
20241030,092700,160960,5360,5360,5360,5360,0
20241030,092600,160960,5360,5360,5360,5360,0
20241030,092500,160960,5360,5360,5360,5360,0
20241030,092400,160960,5360,5360,5360,5360,0
20241030,092300,160960,5360,5360,5360,5360,14
20241030,092200,85920,5370,5360,5370,5360,13
20241030,092100,16130,5370,5370,5370,5370,0
20241030,092000,16130,5370,5370,5370,5370,0
20241030,091900,16130,5370,5370,5370,5370,0
20241030,091800,16130,5370,5370,5370,5370,0
20241030,091700,16130,5370,5370,5370,5370,0
20241030,091600,16130,5370,5370,5370,5370,0
20241030,091500,16130,5370,5370,5370,5370,0
20241030,091400,16130,5370,5370,5370,5370,0
20241030,091300,16130,5370,5370,5370,5370,0
20241030,091200,16130,5370,5370,5370,5370,0
20241030,091100,16130,5370,5370,5370,5370,0
20241030,091000,16130,5370,5370,5370,5370,0
20241030,090900,16130,5370,5370,5370,5370,0
20241030,090800,16130,5370,5370,5370,5370,0
20241030,090700,16130,5370,5370,5370,5370,0
20241030,090600,16130,5370,5370,5370,5370,0
20241030,090500,16130,5370,5370,5370,5370,0
20241030,090400,16130,5370,5370,5370,5370,0
20241030,090300,16130,5370,5370,5370,5370,0
20241030,090200,16130,5370,5370,5370,5370,0
20241030,090100,16130,5370,5370,5370,5370,0
20241030,090000,16130,5370,5380,5380,5370,3