KissMeData/053260/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,193700,25520635,4700,4700,4700,4700,59
20241030,193600,25520635,4700,4700,4700,4700,0
20241030,193500,25520635,4700,4700,4700,4700,0
20241030,193400,25520635,4700,4700,4700,4700,0
20241030,193300,25520635,4700,4700,4700,4700,0
20241030,193200,25520635,4700,4700,4700,4700,0
20241030,193100,25520635,4700,4700,4700,4700,0
20241030,193000,25520635,4700,4700,4700,4700,0
20241030,192900,25520635,4700,4700,4700,4700,0
20241030,192800,25520635,4700,4700,4700,4700,0
20241030,192700,25520635,4700,4700,4700,4700,0
20241030,192600,25520635,4700,4700,4700,4700,0
20241030,192500,25520635,4700,4700,4700,4700,0
20241030,192400,25520635,4700,4700,4700,4700,0
20241030,192300,25520635,4700,4700,4700,4700,0
20241030,192200,25520635,4700,4700,4700,4700,0
20241030,192100,25520635,4700,4700,4700,4700,0
20241030,192000,25520635,4700,4700,4700,4700,0
20241030,191900,25520635,4700,4700,4700,4700,0
20241030,191800,25520635,4700,4700,4700,4700,0
20241030,191700,25520635,4700,4700,4700,4700,0
20241030,191600,25520635,4700,4700,4700,4700,0
20241030,191500,25520635,4700,4700,4700,4700,0
20241030,191400,25520635,4700,4700,4700,4700,0
20241030,191300,25520635,4700,4700,4700,4700,0
20241030,191200,25520635,4700,4700,4700,4700,0
20241030,191100,25520635,4700,4700,4700,4700,0
20241030,191000,25520635,4700,4700,4700,4700,0
20241030,190900,25520635,4700,4700,4700,4700,0
20241030,190800,25520635,4700,4700,4700,4700,0
20241030,190700,25520635,4700,4700,4700,4700,59
20241030,190600,25520635,4700,4700,4700,4700,0
20241030,190500,25520635,4700,4700,4700,4700,0
20241030,190400,25520635,4700,4700,4700,4700,0
20241030,190300,25520635,4700,4700,4700,4700,0
20241030,190200,25520635,4700,4700,4700,4700,0
20241030,190100,25520635,4700,4700,4700,4700,0
20241030,190000,25520635,4700,4700,4700,4700,0
20241030,185900,25520635,4700,4700,4700,4700,0
20241030,185800,25520635,4700,4700,4700,4700,0
20241030,185700,25520635,4700,4700,4700,4700,0
20241030,185600,25520635,4700,4700,4700,4700,0
20241030,185500,25520635,4700,4700,4700,4700,0
20241030,185400,25520635,4700,4700,4700,4700,0
20241030,185300,25520635,4700,4700,4700,4700,0
20241030,185200,25520635,4700,4700,4700,4700,0
20241030,185100,25520635,4700,4700,4700,4700,0
20241030,185000,25520635,4700,4700,4700,4700,0
20241030,184900,25520635,4700,4700,4700,4700,0
20241030,184800,25520635,4700,4700,4700,4700,0
20241030,184700,25520635,4700,4700,4700,4700,0
20241030,184600,25520635,4700,4700,4700,4700,0
20241030,184500,25520635,4700,4700,4700,4700,0
20241030,184400,25520635,4700,4700,4700,4700,0
20241030,184300,25520635,4700,4700,4700,4700,0
20241030,184200,25520635,4700,4700,4700,4700,0
20241030,184100,25520635,4700,4700,4700,4700,0
20241030,184000,25520635,4700,4700,4700,4700,0
20241030,183900,25520635,4700,4700,4700,4700,0
20241030,183800,25520635,4700,4700,4700,4700,0
20241030,183700,25520635,4700,4700,4700,4700,59
20241030,183600,25520635,4700,4700,4700,4700,0
20241030,183500,25520635,4700,4700,4700,4700,0
20241030,183400,25520635,4700,4700,4700,4700,0
20241030,183300,25520635,4700,4700,4700,4700,0
20241030,183200,25520635,4700,4700,4700,4700,0
20241030,183100,25520635,4700,4700,4700,4700,0
20241030,183000,25520635,4700,4700,4700,4700,0
20241030,182900,25520635,4700,4700,4700,4700,0
20241030,182800,25520635,4700,4700,4700,4700,0
20241030,182700,25520635,4700,4700,4700,4700,0
20241030,182600,25520635,4700,4700,4700,4700,0
20241030,182500,25520635,4700,4700,4700,4700,0
20241030,182400,25520635,4700,4700,4700,4700,0
20241030,182300,25520635,4700,4700,4700,4700,0
20241030,182200,25520635,4700,4700,4700,4700,0
20241030,182100,25520635,4700,4700,4700,4700,0
20241030,182000,25520635,4700,4700,4700,4700,0
20241030,181900,25520635,4700,4700,4700,4700,0
20241030,181800,25520635,4700,4700,4700,4700,0
20241030,181700,25520635,4700,4700,4700,4700,0
20241030,181600,25520635,4700,4700,4700,4700,0
20241030,181500,25520635,4700,4700,4700,4700,0
20241030,181400,25520635,4700,4700,4700,4700,0
20241030,181300,25520635,4700,4700,4700,4700,0
20241030,181200,25520635,4700,4700,4700,4700,0
20241030,181100,25520635,4700,4700,4700,4700,0
20241030,181000,25520635,4700,4700,4700,4700,0
20241030,180900,25520635,4700,4700,4700,4700,0
20241030,180800,25520635,4700,4700,4700,4700,0
20241030,180700,25520635,4700,4700,4700,4700,59
20241030,180600,25520635,4700,4700,4700,4700,0
20241030,180500,25520635,4700,4700,4700,4700,0
20241030,180400,25520635,4700,4700,4700,4700,0
20241030,180300,25520635,4700,4700,4700,4700,0
20241030,180200,25520635,4700,4700,4700,4700,0
20241030,180100,25520635,4700,4700,4700,4700,0
20241030,180000,25520635,4700,4700,4700,4700,0
20241030,175900,25520635,4700,4700,4700,4700,0
20241030,175800,25520635,4700,4700,4700,4700,0
20241030,175700,25520635,4700,4700,4700,4700,0
20241030,175600,25520635,4700,4700,4700,4700,0
20241030,175500,25520635,4700,4700,4700,4700,0
20241030,175400,25520635,4700,4700,4700,4700,0
20241030,175300,25520635,4700,4700,4700,4700,0
20241030,175200,25520635,4700,4700,4700,4700,0
20241030,175100,25520635,4700,4700,4700,4700,0
20241030,175000,25520635,4700,4700,4700,4700,0
20241030,174900,25520635,4700,4700,4700,4700,0
20241030,174800,25520635,4700,4700,4700,4700,0
20241030,174700,25520635,4700,4700,4700,4700,0
20241030,174600,25520635,4700,4700,4700,4700,0
20241030,174500,25520635,4700,4700,4700,4700,0
20241030,174400,25520635,4700,4700,4700,4700,0
20241030,174300,25520635,4700,4700,4700,4700,0
20241030,174200,25520635,4700,4700,4700,4700,0
20241030,174100,25520635,4700,4700,4700,4700,0
20241030,174000,25520635,4700,4700,4700,4700,0
20241030,173900,25520635,4700,4700,4700,4700,0
20241030,173800,25520635,4700,4700,4700,4700,0
20241030,173700,25520635,4700,4700,4700,4700,59
20241030,173600,25520635,4700,4700,4700,4700,0
20241030,173500,25520635,4700,4700,4700,4700,0
20241030,173400,25520635,4700,4700,4700,4700,0
20241030,173300,25520635,4700,4700,4700,4700,0
20241030,173200,25520635,4700,4700,4700,4700,0
20241030,173100,25520635,4700,4700,4700,4700,0
20241030,173000,25520635,4700,4700,4700,4700,0
20241030,172900,25520635,4700,4700,4700,4700,0
20241030,172800,25520635,4700,4700,4700,4700,0
20241030,172700,25520635,4700,4700,4700,4700,0
20241030,172600,25520635,4700,4700,4700,4700,0
20241030,172500,25520635,4700,4700,4700,4700,0
20241030,172400,25520635,4700,4700,4700,4700,0
20241030,172300,25520635,4700,4700,4700,4700,0
20241030,172200,25520635,4700,4700,4700,4700,0
20241030,172100,25520635,4700,4700,4700,4700,0
20241030,172000,25520635,4700,4700,4700,4700,0
20241030,171900,25520635,4700,4700,4700,4700,0
20241030,171800,25520635,4700,4700,4700,4700,0
20241030,171700,25520635,4700,4700,4700,4700,0
20241030,171600,25520635,4700,4700,4700,4700,0
20241030,171500,25520635,4700,4700,4700,4700,0
20241030,171400,25520635,4700,4700,4700,4700,0
20241030,171300,25520635,4700,4700,4700,4700,0
20241030,171200,25520635,4700,4700,4700,4700,0
20241030,171100,25520635,4700,4700,4700,4700,0
20241030,171000,25520635,4700,4700,4700,4700,0
20241030,170900,25520635,4700,4700,4700,4700,0
20241030,170800,25520635,4700,4700,4700,4700,0
20241030,170700,25520635,4700,4700,4700,4700,59
20241030,170600,25520635,4700,4700,4700,4700,0
20241030,170500,25520635,4700,4700,4700,4700,0
20241030,170400,25520635,4700,4700,4700,4700,0
20241030,170300,25520635,4700,4700,4700,4700,0
20241030,170200,25520635,4700,4700,4700,4700,0
20241030,170100,25520635,4700,4700,4700,4700,0
20241030,170000,25520635,4700,4700,4700,4700,0
20241030,165900,25520635,4700,4700,4700,4700,0
20241030,165800,25520635,4700,4700,4700,4700,0
20241030,165700,25520635,4700,4700,4700,4700,0
20241030,165600,25520635,4700,4700,4700,4700,0
20241030,165500,25520635,4700,4700,4700,4700,0
20241030,165400,25520635,4700,4700,4700,4700,0
20241030,165300,25520635,4700,4700,4700,4700,0
20241030,165200,25520635,4700,4700,4700,4700,0
20241030,165100,25520635,4700,4700,4700,4700,0
20241030,165000,25520635,4700,4700,4700,4700,0
20241030,164900,25520635,4700,4700,4700,4700,0
20241030,164800,25520635,4700,4700,4700,4700,0
20241030,164700,25520635,4700,4700,4700,4700,0
20241030,164600,25520635,4700,4700,4700,4700,0
20241030,164500,25520635,4700,4700,4700,4700,0
20241030,164400,25520635,4700,4700,4700,4700,0
20241030,164300,25520635,4700,4700,4700,4700,0
20241030,164200,25520635,4700,4700,4700,4700,0
20241030,164100,25520635,4700,4700,4700,4700,0
20241030,164000,25520635,4700,4700,4700,4700,0
20241030,163900,25520635,4700,4700,4700,4700,0
20241030,163800,25520635,4700,4700,4700,4700,0
20241030,163700,25520635,4700,4700,4700,4700,59
20241030,163600,25520635,4700,4700,4700,4700,0
20241030,163500,25520635,4700,4700,4700,4700,0
20241030,163400,25520635,4700,4700,4700,4700,0
20241030,163300,25520635,4700,4700,4700,4700,0
20241030,163200,25520635,4700,4700,4700,4700,0
20241030,163100,25520635,4700,4700,4700,4700,0
20241030,163000,25520635,4700,4700,4700,4700,0
20241030,162900,25520635,4700,4700,4700,4700,0
20241030,162800,25520635,4700,4700,4700,4700,0
20241030,162700,25520635,4700,4700,4700,4700,0
20241030,162600,25520635,4700,4700,4700,4700,0
20241030,162500,25520635,4700,4700,4700,4700,0
20241030,162400,25520635,4700,4700,4700,4700,0
20241030,162300,25520635,4700,4700,4700,4700,0
20241030,162200,25520635,4700,4700,4700,4700,0
20241030,162100,25520635,4700,4700,4700,4700,0
20241030,162000,25520635,4700,4700,4700,4700,0
20241030,161900,25520635,4700,4700,4700,4700,0
20241030,161800,25520635,4700,4700,4700,4700,0
20241030,161700,25520635,4700,4700,4700,4700,0
20241030,161600,25520635,4700,4700,4700,4700,0
20241030,161500,25520635,4700,4700,4700,4700,0
20241030,161400,25520635,4700,4700,4700,4700,0
20241030,161300,25520635,4700,4700,4700,4700,0
20241030,161200,25520635,4700,4700,4700,4700,0
20241030,161100,25520635,4700,4700,4700,4700,0
20241030,161000,25520635,4700,4700,4700,4700,0
20241030,160900,25520635,4700,4700,4700,4700,0
20241030,160800,25520635,4700,4700,4700,4700,0
20241030,160700,25520635,4700,4700,4700,4700,59
20241030,160600,25520635,4700,4700,4700,4700,0
20241030,160500,25520635,4700,4700,4700,4700,0
20241030,160400,25520635,4700,4700,4700,4700,0
20241030,160300,25520635,4700,4700,4700,4700,0
20241030,160200,25520635,4700,4700,4700,4700,0
20241030,160100,25520635,4700,4700,4700,4700,0
20241030,160000,25520635,4700,4700,4700,4700,0
20241030,155900,25520635,4700,4700,4700,4700,0
20241030,155800,25520635,4700,4700,4700,4700,0
20241030,155700,25520635,4700,4700,4700,4700,0
20241030,155600,25520635,4700,4700,4700,4700,0
20241030,155500,25520635,4700,4700,4700,4700,0
20241030,155400,25520635,4700,4700,4700,4700,0
20241030,155300,25520635,4700,4700,4700,4700,0
20241030,155200,25520635,4700,4700,4700,4700,0
20241030,155100,25520635,4700,4700,4700,4700,0
20241030,155000,25520635,4700,4700,4700,4700,0
20241030,154900,25520635,4700,4700,4700,4700,0
20241030,154800,25520635,4700,4700,4700,4700,0
20241030,154700,25520635,4700,4700,4700,4700,0
20241030,154600,25520635,4700,4700,4700,4700,0
20241030,154500,25520635,4700,4700,4700,4700,0
20241030,154400,25520635,4700,4700,4700,4700,0
20241030,154300,25520635,4700,4700,4700,4700,0
20241030,154200,25520635,4700,4700,4700,4700,0
20241030,154100,25520635,4700,4700,4700,4700,0
20241030,154000,25520635,4700,4700,4700,4700,0
20241030,153900,25520635,4700,4700,4700,4700,0
20241030,153800,25520635,4700,4700,4700,4700,0
20241030,153700,25520635,4700,4700,4700,4700,59
20241030,153600,25520635,4700,4700,4700,4700,0
20241030,153500,25520635,4700,4700,4700,4700,0
20241030,153400,25520635,4700,4700,4700,4700,0
20241030,153300,25520635,4700,4700,4700,4700,0
20241030,153200,25520635,4700,4700,4700,4700,0
20241030,153100,25520635,4700,4700,4700,4700,0
20241030,153000,25520635,4700,4700,4700,4700,59
20241030,152900,25243335,4700,4700,4700,4700,0
20241030,152800,25243335,4700,4700,4700,4700,0
20241030,152700,25243335,4700,4700,4700,4700,0
20241030,152600,25243335,4700,4700,4700,4700,0
20241030,152500,25243335,4700,4700,4700,4700,0
20241030,152400,25243335,4700,4700,4700,4700,0
20241030,152300,25243335,4700,4700,4700,4700,0
20241030,152200,25243335,4700,4700,4700,4700,0
20241030,152100,25243335,4700,4700,4700,4700,0
20241030,152000,25243335,4700,4700,4700,4700,0
20241030,151900,25243335,4700,4700,4700,4700,0
20241030,151800,25243335,4700,4700,4700,4700,0
20241030,151700,25243335,4700,4700,4700,4700,0
20241030,151600,25243335,4700,4700,4700,4700,0
20241030,151500,25243335,4700,4700,4700,4700,1
20241030,151400,25238635,4670,4675,4675,4670,188
20241030,151300,24360000,4700,4700,4700,4700,0
20241030,151200,24360000,4700,4700,4700,4700,0
20241030,151100,24360000,4700,4700,4700,4700,0
20241030,151000,24360000,4700,4700,4700,4700,0
20241030,150900,24360000,4700,4700,4700,4700,0
20241030,150800,24360000,4700,4700,4700,4700,0
20241030,150700,24360000,4700,4700,4700,4700,0
20241030,150600,24360000,4700,4700,4700,4700,0
20241030,150500,24360000,4700,4700,4700,4700,0
20241030,150400,24360000,4700,4700,4700,4700,0
20241030,150300,24360000,4700,4700,4700,4700,0
20241030,150200,24360000,4700,4700,4700,4700,0
20241030,150100,24360000,4700,4700,4700,4700,0
20241030,150000,24360000,4700,4700,4700,4700,0
20241030,145900,24360000,4700,4700,4700,4700,0
20241030,145800,24360000,4700,4700,4700,4700,0
20241030,145700,24360000,4700,4700,4700,4700,0
20241030,145600,24360000,4700,4700,4700,4700,0
20241030,145500,24360000,4700,4700,4700,4700,0
20241030,145400,24360000,4700,4700,4700,4700,0
20241030,145300,24360000,4700,4700,4700,4700,0
20241030,145200,24360000,4700,4695,4700,4695,2
20241030,145100,24350605,4680,4680,4680,4680,0
20241030,145000,24350605,4680,4680,4680,4680,0
20241030,144900,24350605,4680,4680,4680,4680,0
20241030,144800,24350605,4680,4680,4680,4680,0
20241030,144700,24350605,4680,4680,4680,4680,0
20241030,144600,24350605,4680,4680,4680,4680,125
20241030,144500,23765605,4685,4685,4685,4685,0
20241030,144400,23765605,4685,4685,4685,4685,0
20241030,144300,23765605,4685,4685,4685,4685,25
20241030,144200,23648480,4700,4700,4700,4700,0
20241030,144100,23648480,4700,4700,4700,4700,0
20241030,144000,23648480,4700,4700,4700,4700,0
20241030,143900,23648480,4700,4700,4700,4700,0
20241030,143800,23648480,4700,4700,4700,4700,1
20241030,143700,23643780,4700,4700,4700,4700,0
20241030,143600,23643780,4700,4700,4700,4700,0
20241030,143500,23643780,4700,4700,4700,4700,0
20241030,143400,23643780,4700,4700,4700,4700,0
20241030,143300,23643780,4700,4700,4700,4700,0
20241030,143200,23643780,4700,4700,4700,4700,1
20241030,143100,23639080,4700,4700,4700,4700,0
20241030,143000,23639080,4700,4700,4700,4700,0
20241030,142900,23639080,4700,4700,4700,4700,0
20241030,142800,23639080,4700,4700,4700,4700,0
20241030,142700,23639080,4700,4700,4700,4700,0
20241030,142600,23639080,4700,4700,4700,4700,0
20241030,142500,23639080,4700,4700,4700,4700,0
20241030,142400,23639080,4700,4700,4700,4700,0
20241030,142300,23639080,4700,4700,4700,4700,0
20241030,142200,23639080,4700,4700,4700,4700,0
20241030,142100,23639080,4700,4700,4700,4700,0
20241030,142000,23639080,4700,4700,4700,4700,0
20241030,141900,23639080,4700,4700,4700,4700,0
20241030,141800,23639080,4700,4700,4700,4700,1
20241030,141700,23634380,4700,4700,4700,4700,6
20241030,141600,23606180,4700,4700,4700,4700,0
20241030,141500,23606180,4700,4700,4700,4700,0
20241030,141400,23606180,4700,4700,4700,4700,0
20241030,141300,23606180,4700,4700,4700,4700,0
20241030,141200,23606180,4700,4700,4700,4700,0
20241030,141100,23606180,4700,4700,4700,4700,0
20241030,141000,23606180,4700,4700,4700,4700,0
20241030,140900,23606180,4700,4700,4700,4700,0
20241030,140800,23606180,4700,4700,4700,4700,0
20241030,140700,23606180,4700,4700,4700,4700,0
20241030,140600,23606180,4700,4700,4700,4700,0
20241030,140500,23606180,4700,4700,4700,4700,0
20241030,140400,23606180,4700,4700,4700,4700,0
20241030,140300,23606180,4700,4700,4700,4700,0
20241030,140200,23606180,4700,4700,4700,4700,0
20241030,140100,23606180,4700,4700,4700,4700,0
20241030,140000,23606180,4700,4700,4700,4700,0
20241030,135900,23606180,4700,4700,4700,4700,0
20241030,135800,23606180,4700,4695,4700,4695,5
20241030,135700,23582690,4695,4695,4695,4695,0
20241030,135600,23582690,4695,4695,4695,4695,1
20241030,135500,23577995,4700,4700,4700,4700,0
20241030,135400,23577995,4700,4700,4700,4700,0
20241030,135300,23577995,4700,4700,4700,4700,0
20241030,135200,23577995,4700,4700,4700,4700,0
20241030,135100,23577995,4700,4700,4700,4700,0
20241030,135000,23577995,4700,4700,4700,4700,0
20241030,134900,23577995,4700,4700,4700,4700,0
20241030,134800,23577995,4700,4700,4700,4700,0
20241030,134700,23577995,4700,4700,4700,4700,0
20241030,134600,23577995,4700,4700,4700,4700,0
20241030,134500,23577995,4700,4700,4700,4700,0
20241030,134400,23577995,4700,4700,4700,4700,0
20241030,134300,23577995,4700,4700,4700,4700,0
20241030,134200,23577995,4700,4700,4700,4700,0
20241030,134100,23577995,4700,4700,4700,4700,0
20241030,134000,23577995,4700,4700,4700,4700,0
20241030,133900,23577995,4700,4700,4700,4700,0
20241030,133800,23577995,4700,4700,4700,4700,0
20241030,133700,23577995,4700,4700,4700,4700,10
20241030,133600,23530995,4705,4705,4705,4705,0
20241030,133500,23530995,4705,4705,4705,4705,0
20241030,133400,23530995,4705,4705,4705,4705,1
20241030,133300,23526290,4670,4670,4670,4670,0
20241030,133200,23526290,4670,4670,4670,4670,0
20241030,133100,23526290,4670,4670,4670,4670,0
20241030,133000,23526290,4670,4670,4670,4670,42
20241030,132900,23330150,4710,4710,4710,4710,0
20241030,132800,23330150,4710,4710,4710,4710,0
20241030,132700,23330150,4710,4710,4710,4710,0
20241030,132600,23330150,4710,4710,4710,4710,0
20241030,132500,23330150,4710,4710,4710,4710,0
20241030,132400,23330150,4710,4710,4710,4710,1
20241030,132300,23325440,4665,4665,4665,4665,0
20241030,132200,23325440,4665,4695,4695,4665,240
20241030,132100,22201450,4710,4710,4710,4710,0
20241030,132000,22201450,4710,4710,4710,4710,0
20241030,131900,22201450,4710,4710,4710,4710,0
20241030,131800,22201450,4710,4710,4710,4710,0
20241030,131700,22201450,4710,4710,4710,4710,0
20241030,131600,22201450,4710,4710,4710,4710,0
20241030,131500,22201450,4710,4710,4710,4710,0
20241030,131400,22201450,4710,4710,4710,4710,0
20241030,131300,22201450,4710,4710,4710,4710,0
20241030,131200,22201450,4710,4710,4710,4710,0
20241030,131100,22201450,4710,4710,4710,4710,0
20241030,131000,22201450,4710,4710,4710,4710,0
20241030,130900,22201450,4710,4710,4710,4710,0
20241030,130800,22201450,4710,4710,4710,4710,0
20241030,130700,22201450,4710,4710,4710,4710,0
20241030,130600,22201450,4710,4710,4710,4710,0
20241030,130500,22201450,4710,4710,4710,4710,0
20241030,130400,22201450,4710,4710,4710,4710,0
20241030,130300,22201450,4710,4710,4710,4710,5
20241030,130200,22177900,4710,4710,4710,4710,0
20241030,130100,22177900,4710,4710,4710,4710,0
20241030,130000,22177900,4710,4710,4710,4710,0
20241030,125900,22177900,4710,4710,4710,4710,0
20241030,125800,22177900,4710,4710,4710,4710,0
20241030,125700,22177900,4710,4710,4710,4710,0
20241030,125600,22177900,4710,4710,4710,4710,0
20241030,125500,22177900,4710,4710,4710,4710,0
20241030,125400,22177900,4710,4710,4710,4710,0
20241030,125300,22177900,4710,4710,4710,4710,0
20241030,125200,22177900,4710,4710,4710,4710,0
20241030,125100,22177900,4710,4710,4710,4710,0
20241030,125000,22177900,4710,4710,4710,4710,0
20241030,124900,22177900,4710,4710,4710,4710,0
20241030,124800,22177900,4710,4710,4710,4710,0
20241030,124700,22177900,4710,4710,4710,4710,0
20241030,124600,22177900,4710,4710,4710,4710,0
20241030,124500,22177900,4710,4710,4710,4710,0
20241030,124400,22177900,4710,4710,4710,4710,0
20241030,124300,22177900,4710,4710,4710,4710,0
20241030,124200,22177900,4710,4710,4710,4710,0
20241030,124100,22177900,4710,4710,4710,4710,0
20241030,124000,22177900,4710,4710,4710,4710,0
20241030,123900,22177900,4710,4710,4710,4710,0
20241030,123800,22177900,4710,4710,4710,4710,0
20241030,123700,22177900,4710,4710,4710,4710,0
20241030,123600,22177900,4710,4710,4710,4710,0
20241030,123500,22177900,4710,4710,4710,4710,0
20241030,123400,22177900,4710,4710,4710,4710,0
20241030,123300,22177900,4710,4710,4710,4710,0
20241030,123200,22177900,4710,4710,4710,4710,0
20241030,123100,22177900,4710,4710,4710,4710,0
20241030,123000,22177900,4710,4710,4710,4710,0
20241030,122900,22177900,4710,4710,4710,4710,0
20241030,122800,22177900,4710,4710,4710,4710,0
20241030,122700,22177900,4710,4710,4710,4710,0
20241030,122600,22177900,4710,4710,4710,4710,0
20241030,122500,22177900,4710,4710,4710,4710,0
20241030,122400,22177900,4710,4710,4710,4710,0
20241030,122300,22177900,4710,4710,4710,4710,0
20241030,122200,22177900,4710,4710,4710,4710,0
20241030,122100,22177900,4710,4700,4710,4700,51
20241030,122000,21938190,4710,4710,4710,4710,1
20241030,121900,21933480,4700,4700,4700,4700,0
20241030,121800,21933480,4700,4700,4700,4700,0
20241030,121700,21933480,4700,4700,4700,4700,0
20241030,121600,21933480,4700,4700,4700,4700,0
20241030,121500,21933480,4700,4700,4700,4700,0
20241030,121400,21933480,4700,4700,4700,4700,0
20241030,121300,21933480,4700,4700,4700,4700,0
20241030,121200,21933480,4700,4700,4700,4700,0
20241030,121100,21933480,4700,4700,4700,4700,0
20241030,121000,21933480,4700,4700,4700,4700,0
20241030,120900,21933480,4700,4700,4700,4700,0
20241030,120800,21933480,4700,4700,4700,4700,0
20241030,120700,21933480,4700,4700,4700,4700,0
20241030,120600,21933480,4700,4700,4700,4700,0
20241030,120500,21933480,4700,4700,4700,4700,0
20241030,120400,21933480,4700,4700,4700,4700,0
20241030,120300,21933480,4700,4700,4700,4700,0
20241030,120200,21933480,4700,4700,4700,4700,0
20241030,120100,21933480,4700,4700,4700,4700,0
20241030,120000,21933480,4700,4700,4700,4700,0
20241030,115900,21933480,4700,4700,4700,4700,0
20241030,115800,21933480,4700,4700,4700,4700,0
20241030,115700,21933480,4700,4700,4700,4700,30
20241030,115600,21792480,4700,4700,4700,4700,0
20241030,115500,21792480,4700,4700,4700,4700,1
20241030,115400,21787780,4740,4740,4740,4740,0
20241030,115300,21787780,4740,4740,4740,4740,0
20241030,115200,21787780,4740,4740,4740,4740,0
20241030,115100,21787780,4740,4740,4740,4740,0
20241030,115000,21787780,4740,4740,4740,4740,0
20241030,114900,21787780,4740,4740,4740,4740,0
20241030,114800,21787780,4740,4740,4740,4740,0
20241030,114700,21787780,4740,4740,4740,4740,0
20241030,114600,21787780,4740,4740,4740,4740,0
20241030,114500,21787780,4740,4740,4740,4740,0
20241030,114400,21787780,4740,4740,4740,4740,0
20241030,114300,21787780,4740,4740,4740,4740,0
20241030,114200,21787780,4740,4740,4740,4740,0
20241030,114100,21787780,4740,4740,4740,4740,0
20241030,114000,21787780,4740,4740,4740,4740,0
20241030,113900,21787780,4740,4740,4740,4740,0
20241030,113800,21787780,4740,4740,4740,4740,0
20241030,113700,21787780,4740,4740,4740,4740,2
20241030,113600,21778300,4740,4740,4740,4740,0
20241030,113500,21778300,4740,4740,4740,4740,0
20241030,113400,21778300,4740,4740,4740,4740,0
20241030,113300,21778300,4740,4740,4740,4740,0
20241030,113200,21778300,4740,4740,4740,4740,0
20241030,113100,21778300,4740,4740,4740,4740,0
20241030,113000,21778300,4740,4740,4740,4740,0
20241030,112900,21778300,4740,4740,4740,4740,0
20241030,112800,21778300,4740,4740,4740,4740,0
20241030,112700,21778300,4740,4740,4740,4740,0
20241030,112600,21778300,4740,4740,4740,4740,0
20241030,112500,21778300,4740,4740,4740,4740,0
20241030,112400,21778300,4740,4740,4740,4740,0
20241030,112300,21778300,4740,4740,4740,4740,0
20241030,112200,21778300,4740,4740,4740,4740,0
20241030,112100,21778300,4740,4740,4740,4740,10
20241030,112000,21730900,4740,4740,4740,4740,20
20241030,111900,21636100,4740,4745,4745,4740,195
20241030,111800,20711390,4745,4745,4745,4745,0
20241030,111700,20711390,4745,4745,4745,4745,118
20241030,111600,20151480,4750,4755,4755,4750,2
20241030,111500,20141975,4740,4740,4740,4740,0
20241030,111400,20141975,4740,4740,4740,4740,0
20241030,111300,20141975,4740,4740,4740,4740,0
20241030,111200,20141975,4740,4740,4740,4740,0
20241030,111100,20141975,4740,4740,4740,4740,0
20241030,111000,20141975,4740,4755,4755,4740,26
20241030,110900,20018585,4740,4740,4740,4740,44
20241030,110800,19810025,4740,4740,4740,4740,16
20241030,110700,19734185,4750,4750,4750,4750,1
20241030,110600,19729435,4750,4750,4750,4750,100
20241030,110500,19254435,4740,4740,4740,4740,0
20241030,110400,19254435,4740,4740,4740,4740,0
20241030,110300,19254435,4740,4740,4740,4740,24
20241030,110200,19140675,4740,4745,4745,4740,66
20241030,110100,18827545,4745,4745,4745,4745,0
20241030,110000,18827545,4745,4745,4745,4745,0
20241030,105900,18827545,4745,4745,4745,4745,177
20241030,105800,17987680,4745,4745,4745,4745,129
20241030,105700,17375575,4740,4740,4740,4740,0
20241030,105600,17375575,4740,4735,4740,4735,30
20241030,105500,17233425,4735,4735,4735,4735,7
20241030,105400,17200280,4730,4730,4730,4730,36
20241030,105300,17030000,4730,4730,4730,4730,0
20241030,105200,17030000,4730,4720,4730,4720,320
20241030,105100,15517530,4720,4715,4720,4715,419
20241030,105000,13540600,4715,4715,4715,4715,22
20241030,104900,13436870,4715,4715,4715,4715,0
20241030,104800,13436870,4715,4715,4715,4715,0
20241030,104700,13436870,4715,4715,4715,4715,0
20241030,104600,13436870,4715,4715,4715,4715,0
20241030,104500,13436870,4715,4715,4715,4715,0
20241030,104400,13436870,4715,4715,4715,4715,37
20241030,104300,13262415,4720,4720,4720,4720,0
20241030,104200,13262415,4720,4720,4720,4720,0
20241030,104100,13262415,4720,4720,4720,4720,0
20241030,104000,13262415,4720,4720,4720,4720,0
20241030,103900,13262415,4720,4720,4720,4720,0
20241030,103800,13262415,4720,4720,4720,4720,0
20241030,103700,13262415,4720,4720,4720,4720,0
20241030,103600,13262415,4720,4720,4720,4720,0
20241030,103500,13262415,4720,4720,4720,4720,0
20241030,103400,13262415,4720,4720,4720,4720,0
20241030,103300,13262415,4720,4720,4720,4720,0
20241030,103200,13262415,4720,4720,4720,4720,0
20241030,103100,13262415,4720,4720,4720,4720,0
20241030,103000,13262415,4720,4720,4720,4720,0
20241030,102900,13262415,4720,4720,4720,4720,0
20241030,102800,13262415,4720,4720,4720,4720,0
20241030,102700,13262415,4720,4720,4720,4720,0
20241030,102600,13262415,4720,4720,4720,4720,0
20241030,102500,13262415,4720,4720,4720,4720,0
20241030,102400,13262415,4720,4720,4720,4720,0
20241030,102300,13262415,4720,4720,4720,4720,0
20241030,102200,13262415,4720,4720,4720,4720,0
20241030,102100,13262415,4720,4720,4720,4720,0
20241030,102000,13262415,4720,4720,4720,4720,32
20241030,101900,13111375,4720,4720,4720,4720,12
20241030,101800,13054735,4725,4725,4725,4725,0
20241030,101700,13054735,4725,4725,4725,4725,0
20241030,101600,13054735,4725,4710,4725,4710,111
20241030,101500,12530775,4710,4685,4710,4685,808
20241030,101400,8733215,4685,4685,4685,4685,0
20241030,101300,8733215,4685,4685,4685,4685,0
20241030,101200,8733215,4685,4685,4685,4685,0
20241030,101100,8733215,4685,4685,4685,4685,0
20241030,101000,8733215,4685,4685,4685,4685,0
20241030,100900,8733215,4685,4685,4685,4685,1
20241030,100800,8728530,4680,4680,4680,4680,0
20241030,100700,8728530,4680,4680,4680,4680,0
20241030,100600,8728530,4680,4680,4680,4680,0
20241030,100500,8728530,4680,4680,4680,4680,0
20241030,100400,8728530,4680,4680,4680,4680,0
20241030,100300,8728530,4680,4680,4680,4680,0
20241030,100200,8728530,4680,4680,4680,4680,0
20241030,100100,8728530,4680,4680,4680,4680,0
20241030,100000,8728530,4680,4680,4680,4680,0
20241030,095900,8728530,4680,4680,4680,4680,0
20241030,095800,8728530,4680,4680,4680,4680,0
20241030,095700,8728530,4680,4680,4680,4680,0
20241030,095600,8728530,4680,4680,4680,4680,0
20241030,095500,8728530,4680,4680,4680,4680,0
20241030,095400,8728530,4680,4680,4680,4680,0
20241030,095300,8728530,4680,4680,4680,4680,0
20241030,095200,8728530,4680,4680,4680,4680,208
20241030,095100,7755090,4680,4680,4680,4680,0
20241030,095000,7755090,4680,4680,4680,4680,0
20241030,094900,7755090,4680,4680,4680,4680,0
20241030,094800,7755090,4680,4680,4680,4680,0
20241030,094700,7755090,4680,4680,4680,4680,50
20241030,094600,7521090,4680,4680,4680,4680,0
20241030,094500,7521090,4680,4680,4680,4680,0
20241030,094400,7521090,4680,4680,4680,4680,0
20241030,094300,7521090,4680,4680,4680,4680,0
20241030,094200,7521090,4680,4680,4680,4680,0
20241030,094100,7521090,4680,4680,4680,4680,0
20241030,094000,7521090,4680,4680,4680,4680,100
20241030,093900,7053090,4675,4675,4675,4675,0
20241030,093800,7053090,4675,4675,4675,4675,0
20241030,093700,7053090,4675,4675,4675,4675,103
20241030,093600,6571565,4665,4660,4665,4660,16
20241030,093500,6496955,4650,4650,4650,4650,0
20241030,093400,6496955,4650,4650,4650,4650,0
20241030,093300,6496955,4650,4650,4650,4650,0
20241030,093200,6496955,4650,4650,4650,4650,0
20241030,093100,6496955,4650,4650,4650,4650,0
20241030,093000,6496955,4650,4650,4650,4650,0
20241030,092900,6496955,4650,4650,4650,4650,500
20241030,092800,4171955,4665,4665,4665,4665,0
20241030,092700,4171955,4665,4665,4665,4665,0
20241030,092600,4171955,4665,4665,4665,4665,10
20241030,092500,4125305,4650,4650,4650,4650,0
20241030,092400,4125305,4650,4660,4660,4650,504
20241030,092300,1781275,4650,4650,4650,4650,0
20241030,092200,1781275,4650,4650,4650,4650,0
20241030,092100,1781275,4650,4650,4650,4650,0
20241030,092000,1781275,4650,4650,4650,4650,0
20241030,091900,1781275,4650,4650,4650,4650,0
20241030,091800,1781275,4650,4650,4650,4650,0
20241030,091700,1781275,4650,4650,4650,4650,0
20241030,091600,1781275,4650,4650,4650,4650,0
20241030,091500,1781275,4650,4650,4650,4650,22
20241030,091400,1678975,4615,4615,4615,4615,0
20241030,091300,1678975,4615,4615,4615,4615,49
20241030,091200,1452840,4650,4650,4650,4650,0
20241030,091100,1452840,4650,4650,4650,4650,0
20241030,091000,1452840,4650,4650,4650,4650,0
20241030,090900,1452840,4650,4650,4650,4650,0
20241030,090800,1452840,4650,4650,4650,4650,2
20241030,090700,1443540,4650,4645,4650,4645,8
20241030,090600,1406365,4585,4585,4585,4585,0
20241030,090500,1406365,4585,4585,4585,4585,0
20241030,090400,1406365,4585,4620,4620,4585,300
20241030,090300,28050,4675,4675,4675,4675,0
20241030,090200,28050,4675,4675,4675,4675,0
20241030,090100,28050,4675,4675,4675,4675,0
20241030,090000,28050,4675,4675,4675,4675,6