KissMeData/122310/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,202200,46814140,6000,6000,6000,6000,537
20241030,202100,46814140,6000,6000,6000,6000,0
20241030,202000,46814140,6000,6000,6000,6000,0
20241030,201900,46814140,6000,6000,6000,6000,0
20241030,201800,46814140,6000,6000,6000,6000,0
20241030,201700,46814140,6000,6000,6000,6000,0
20241030,201600,46814140,6000,6000,6000,6000,0
20241030,201500,46814140,6000,6000,6000,6000,0
20241030,201400,46814140,6000,6000,6000,6000,0
20241030,201300,46814140,6000,6000,6000,6000,0
20241030,201200,46814140,6000,6000,6000,6000,0
20241030,201100,46814140,6000,6000,6000,6000,0
20241030,201000,46814140,6000,6000,6000,6000,0
20241030,200900,46814140,6000,6000,6000,6000,0
20241030,200800,46814140,6000,6000,6000,6000,0
20241030,200700,46814140,6000,6000,6000,6000,0
20241030,200600,46814140,6000,6000,6000,6000,0
20241030,200500,46814140,6000,6000,6000,6000,0
20241030,200400,46814140,6000,6000,6000,6000,0
20241030,200300,46814140,6000,6000,6000,6000,0
20241030,200200,46814140,6000,6000,6000,6000,0
20241030,200100,46814140,6000,6000,6000,6000,0
20241030,200000,46814140,6000,6000,6000,6000,0
20241030,195900,46814140,6000,6000,6000,6000,0
20241030,195800,46814140,6000,6000,6000,6000,0
20241030,195700,46814140,6000,6000,6000,6000,0
20241030,195600,46814140,6000,6000,6000,6000,0
20241030,195500,46814140,6000,6000,6000,6000,0
20241030,195400,46814140,6000,6000,6000,6000,0
20241030,195300,46814140,6000,6000,6000,6000,0
20241030,195200,46814140,6000,6000,6000,6000,537
20241030,195100,46814140,6000,6000,6000,6000,0
20241030,195000,46814140,6000,6000,6000,6000,0
20241030,194900,46814140,6000,6000,6000,6000,0
20241030,194800,46814140,6000,6000,6000,6000,0
20241030,194700,46814140,6000,6000,6000,6000,0
20241030,194600,46814140,6000,6000,6000,6000,0
20241030,194500,46814140,6000,6000,6000,6000,0
20241030,194400,46814140,6000,6000,6000,6000,0
20241030,194300,46814140,6000,6000,6000,6000,0
20241030,194200,46814140,6000,6000,6000,6000,0
20241030,194100,46814140,6000,6000,6000,6000,0
20241030,194000,46814140,6000,6000,6000,6000,0
20241030,193900,46814140,6000,6000,6000,6000,0
20241030,193800,46814140,6000,6000,6000,6000,0
20241030,193700,46814140,6000,6000,6000,6000,0
20241030,193600,46814140,6000,6000,6000,6000,0
20241030,193500,46814140,6000,6000,6000,6000,0
20241030,193400,46814140,6000,6000,6000,6000,0
20241030,193300,46814140,6000,6000,6000,6000,0
20241030,193200,46814140,6000,6000,6000,6000,0
20241030,193100,46814140,6000,6000,6000,6000,0
20241030,193000,46814140,6000,6000,6000,6000,0
20241030,192900,46814140,6000,6000,6000,6000,0
20241030,192800,46814140,6000,6000,6000,6000,0
20241030,192700,46814140,6000,6000,6000,6000,0
20241030,192600,46814140,6000,6000,6000,6000,0
20241030,192500,46814140,6000,6000,6000,6000,0
20241030,192400,46814140,6000,6000,6000,6000,0
20241030,192300,46814140,6000,6000,6000,6000,0
20241030,192200,46814140,6000,6000,6000,6000,537
20241030,192100,46814140,6000,6000,6000,6000,0
20241030,192000,46814140,6000,6000,6000,6000,0
20241030,191900,46814140,6000,6000,6000,6000,0
20241030,191800,46814140,6000,6000,6000,6000,0
20241030,191700,46814140,6000,6000,6000,6000,0
20241030,191600,46814140,6000,6000,6000,6000,0
20241030,191500,46814140,6000,6000,6000,6000,0
20241030,191400,46814140,6000,6000,6000,6000,0
20241030,191300,46814140,6000,6000,6000,6000,0
20241030,191200,46814140,6000,6000,6000,6000,0
20241030,191100,46814140,6000,6000,6000,6000,0
20241030,191000,46814140,6000,6000,6000,6000,0
20241030,190900,46814140,6000,6000,6000,6000,0
20241030,190800,46814140,6000,6000,6000,6000,0
20241030,190700,46814140,6000,6000,6000,6000,0
20241030,190600,46814140,6000,6000,6000,6000,0
20241030,190500,46814140,6000,6000,6000,6000,0
20241030,190400,46814140,6000,6000,6000,6000,0
20241030,190300,46814140,6000,6000,6000,6000,0
20241030,190200,46814140,6000,6000,6000,6000,0
20241030,190100,46814140,6000,6000,6000,6000,0
20241030,190000,46814140,6000,6000,6000,6000,0
20241030,185900,46814140,6000,6000,6000,6000,0
20241030,185800,46814140,6000,6000,6000,6000,0
20241030,185700,46814140,6000,6000,6000,6000,0
20241030,185600,46814140,6000,6000,6000,6000,0
20241030,185500,46814140,6000,6000,6000,6000,0
20241030,185400,46814140,6000,6000,6000,6000,0
20241030,185300,46814140,6000,6000,6000,6000,0
20241030,185200,46814140,6000,6000,6000,6000,537
20241030,185100,46814140,6000,6000,6000,6000,0
20241030,185000,46814140,6000,6000,6000,6000,0
20241030,184900,46814140,6000,6000,6000,6000,0
20241030,184800,46814140,6000,6000,6000,6000,0
20241030,184700,46814140,6000,6000,6000,6000,0
20241030,184600,46814140,6000,6000,6000,6000,0
20241030,184500,46814140,6000,6000,6000,6000,0
20241030,184400,46814140,6000,6000,6000,6000,0
20241030,184300,46814140,6000,6000,6000,6000,0
20241030,184200,46814140,6000,6000,6000,6000,0
20241030,184100,46814140,6000,6000,6000,6000,0
20241030,184000,46814140,6000,6000,6000,6000,0
20241030,183900,46814140,6000,6000,6000,6000,0
20241030,183800,46814140,6000,6000,6000,6000,0
20241030,183700,46814140,6000,6000,6000,6000,0
20241030,183600,46814140,6000,6000,6000,6000,0
20241030,183500,46814140,6000,6000,6000,6000,0
20241030,183400,46814140,6000,6000,6000,6000,0
20241030,183300,46814140,6000,6000,6000,6000,0
20241030,183200,46814140,6000,6000,6000,6000,0
20241030,183100,46814140,6000,6000,6000,6000,0
20241030,183000,46814140,6000,6000,6000,6000,0
20241030,182900,46814140,6000,6000,6000,6000,0
20241030,182800,46814140,6000,6000,6000,6000,0
20241030,182700,46814140,6000,6000,6000,6000,0
20241030,182600,46814140,6000,6000,6000,6000,0
20241030,182500,46814140,6000,6000,6000,6000,0
20241030,182400,46814140,6000,6000,6000,6000,0
20241030,182300,46814140,6000,6000,6000,6000,0
20241030,182200,46814140,6000,6000,6000,6000,537
20241030,182100,46814140,6000,6000,6000,6000,0
20241030,182000,46814140,6000,6000,6000,6000,0
20241030,181900,46814140,6000,6000,6000,6000,0
20241030,181800,46814140,6000,6000,6000,6000,0
20241030,181700,46814140,6000,6000,6000,6000,0
20241030,181600,46814140,6000,6000,6000,6000,0
20241030,181500,46814140,6000,6000,6000,6000,0
20241030,181400,46814140,6000,6000,6000,6000,0
20241030,181300,46814140,6000,6000,6000,6000,0
20241030,181200,46814140,6000,6000,6000,6000,0
20241030,181100,46814140,6000,6000,6000,6000,0
20241030,181000,46814140,6000,6000,6000,6000,0
20241030,180900,46814140,6000,6000,6000,6000,0
20241030,180800,46814140,6000,6000,6000,6000,0
20241030,180700,46814140,6000,6000,6000,6000,0
20241030,180600,46814140,6000,6000,6000,6000,0
20241030,180500,46814140,6000,6000,6000,6000,0
20241030,180400,46814140,6000,6000,6000,6000,0
20241030,180300,46814140,6000,6000,6000,6000,0
20241030,180200,46814140,6000,6000,6000,6000,0
20241030,180100,46814140,6000,6000,6000,6000,0
20241030,180000,46814140,6000,6000,6000,6000,0
20241030,175900,46814140,6000,6000,6000,6000,0
20241030,175800,46814140,6000,6000,6000,6000,0
20241030,175700,46814140,6000,6000,6000,6000,0
20241030,175600,46814140,6000,6000,6000,6000,0
20241030,175500,46814140,6000,6000,6000,6000,0
20241030,175400,46814140,6000,6000,6000,6000,0
20241030,175300,46814140,6000,6000,6000,6000,0
20241030,175200,46814140,6000,6000,6000,6000,537
20241030,175100,46814140,6000,6000,6000,6000,0
20241030,175000,46814140,6000,6000,6000,6000,0
20241030,174900,46814140,6000,6000,6000,6000,0
20241030,174800,46814140,6000,6000,6000,6000,0
20241030,174700,46814140,6000,6000,6000,6000,0
20241030,174600,46814140,6000,6000,6000,6000,0
20241030,174500,46814140,6000,6000,6000,6000,0
20241030,174400,46814140,6000,6000,6000,6000,0
20241030,174300,46814140,6000,6000,6000,6000,0
20241030,174200,46814140,6000,6000,6000,6000,0
20241030,174100,46814140,6000,6000,6000,6000,0
20241030,174000,46814140,6000,6000,6000,6000,0
20241030,173900,46814140,6000,6000,6000,6000,0
20241030,173800,46814140,6000,6000,6000,6000,0
20241030,173700,46814140,6000,6000,6000,6000,0
20241030,173600,46814140,6000,6000,6000,6000,0
20241030,173500,46814140,6000,6000,6000,6000,0
20241030,173400,46814140,6000,6000,6000,6000,0
20241030,173300,46814140,6000,6000,6000,6000,0
20241030,173200,46814140,6000,6000,6000,6000,0
20241030,173100,46814140,6000,6000,6000,6000,0
20241030,173000,46814140,6000,6000,6000,6000,0
20241030,172900,46814140,6000,6000,6000,6000,0
20241030,172800,46814140,6000,6000,6000,6000,0
20241030,172700,46814140,6000,6000,6000,6000,0
20241030,172600,46814140,6000,6000,6000,6000,0
20241030,172500,46814140,6000,6000,6000,6000,0
20241030,172400,46814140,6000,6000,6000,6000,0
20241030,172300,46814140,6000,6000,6000,6000,0
20241030,172200,46814140,6000,6000,6000,6000,537
20241030,172100,46814140,6000,6000,6000,6000,0
20241030,172000,46814140,6000,6000,6000,6000,0
20241030,171900,46814140,6000,6000,6000,6000,0
20241030,171800,46814140,6000,6000,6000,6000,0
20241030,171700,46814140,6000,6000,6000,6000,0
20241030,171600,46814140,6000,6000,6000,6000,0
20241030,171500,46814140,6000,6000,6000,6000,0
20241030,171400,46814140,6000,6000,6000,6000,0
20241030,171300,46814140,6000,6000,6000,6000,0
20241030,171200,46814140,6000,6000,6000,6000,0
20241030,171100,46814140,6000,6000,6000,6000,0
20241030,171000,46814140,6000,6000,6000,6000,0
20241030,170900,46814140,6000,6000,6000,6000,0
20241030,170800,46814140,6000,6000,6000,6000,0
20241030,170700,46814140,6000,6000,6000,6000,0
20241030,170600,46814140,6000,6000,6000,6000,0
20241030,170500,46814140,6000,6000,6000,6000,0
20241030,170400,46814140,6000,6000,6000,6000,0
20241030,170300,46814140,6000,6000,6000,6000,0
20241030,170200,46814140,6000,6000,6000,6000,0
20241030,170100,46814140,6000,6000,6000,6000,0
20241030,170000,46814140,6000,6000,6000,6000,0
20241030,165900,46814140,6000,6000,6000,6000,0
20241030,165800,46814140,6000,6000,6000,6000,0
20241030,165700,46814140,6000,6000,6000,6000,0
20241030,165600,46814140,6000,6000,6000,6000,0
20241030,165500,46814140,6000,6000,6000,6000,0
20241030,165400,46814140,6000,6000,6000,6000,0
20241030,165300,46814140,6000,6000,6000,6000,0
20241030,165200,46814140,6000,6000,6000,6000,537
20241030,165100,46814140,6000,6000,6000,6000,0
20241030,165000,46814140,6000,6000,6000,6000,0
20241030,164900,46814140,6000,6000,6000,6000,0
20241030,164800,46814140,6000,6000,6000,6000,0
20241030,164700,46814140,6000,6000,6000,6000,0
20241030,164600,46814140,6000,6000,6000,6000,0
20241030,164500,46814140,6000,6000,6000,6000,0
20241030,164400,46814140,6000,6000,6000,6000,0
20241030,164300,46814140,6000,6000,6000,6000,0
20241030,164200,46814140,6000,6000,6000,6000,0
20241030,164100,46814140,6000,6000,6000,6000,0
20241030,164000,46814140,6000,6000,6000,6000,0
20241030,163900,46814140,6000,6000,6000,6000,0
20241030,163800,46814140,6000,6000,6000,6000,0
20241030,163700,46814140,6000,6000,6000,6000,0
20241030,163600,46814140,6000,6000,6000,6000,0
20241030,163500,46814140,6000,6000,6000,6000,0
20241030,163400,46814140,6000,6000,6000,6000,0
20241030,163300,46814140,6000,6000,6000,6000,0
20241030,163200,46814140,6000,6000,6000,6000,0
20241030,163100,46814140,6000,6000,6000,6000,0
20241030,163000,46814140,6000,6000,6000,6000,0
20241030,162900,46814140,6000,6000,6000,6000,0
20241030,162800,46814140,6000,6000,6000,6000,0
20241030,162700,46814140,6000,6000,6000,6000,0
20241030,162600,46814140,6000,6000,6000,6000,0
20241030,162500,46814140,6000,6000,6000,6000,0
20241030,162400,46814140,6000,6000,6000,6000,0
20241030,162300,46814140,6000,6000,6000,6000,0
20241030,162200,46814140,6000,6000,6000,6000,537
20241030,162100,46814140,6000,6000,6000,6000,0
20241030,162000,46814140,6000,6000,6000,6000,0
20241030,161900,46814140,6000,6000,6000,6000,0
20241030,161800,46814140,6000,6000,6000,6000,0
20241030,161700,46814140,6000,6000,6000,6000,0
20241030,161600,46814140,6000,6000,6000,6000,0
20241030,161500,46814140,6000,6000,6000,6000,0
20241030,161400,46814140,6000,6000,6000,6000,0
20241030,161300,46814140,6000,6000,6000,6000,0
20241030,161200,46814140,6000,6000,6000,6000,0
20241030,161100,46814140,6000,6000,6000,6000,0
20241030,161000,46814140,6000,6000,6000,6000,0
20241030,160900,46814140,6000,6000,6000,6000,0
20241030,160800,46814140,6000,6000,6000,6000,0
20241030,160700,46814140,6000,6000,6000,6000,0
20241030,160600,46814140,6000,6000,6000,6000,0
20241030,160500,46814140,6000,6000,6000,6000,0
20241030,160400,46814140,6000,6000,6000,6000,0
20241030,160300,46814140,6000,6000,6000,6000,0
20241030,160200,46814140,6000,6000,6000,6000,0
20241030,160100,46814140,6000,6000,6000,6000,0
20241030,160000,46814140,6000,6000,6000,6000,0
20241030,155900,46814140,6000,6000,6000,6000,0
20241030,155800,46814140,6000,6000,6000,6000,0
20241030,155700,46814140,6000,6000,6000,6000,0
20241030,155600,46814140,6000,6000,6000,6000,0
20241030,155500,46814140,6000,6000,6000,6000,0
20241030,155400,46814140,6000,6000,6000,6000,0
20241030,155300,46814140,6000,6000,6000,6000,0
20241030,155200,46814140,6000,6000,6000,6000,537
20241030,155100,46814140,6000,6000,6000,6000,0
20241030,155000,46814140,6000,6000,6000,6000,0
20241030,154900,46814140,6000,6000,6000,6000,0
20241030,154800,46814140,6000,6000,6000,6000,0
20241030,154700,46814140,6000,6000,6000,6000,0
20241030,154600,46814140,6000,6000,6000,6000,0
20241030,154500,46814140,6000,6000,6000,6000,0
20241030,154400,46814140,6000,6000,6000,6000,0
20241030,154300,46814140,6000,6000,6000,6000,0
20241030,154200,46814140,6000,6000,6000,6000,0
20241030,154100,46814140,6000,6000,6000,6000,0
20241030,154000,46814140,6000,6000,6000,6000,0
20241030,153900,46814140,6000,6000,6000,6000,0
20241030,153800,46814140,6000,6000,6000,6000,0
20241030,153700,46814140,6000,6000,6000,6000,0
20241030,153600,46814140,6000,6000,6000,6000,0
20241030,153500,46814140,6000,6000,6000,6000,0
20241030,153400,46814140,6000,6000,6000,6000,0
20241030,153300,46814140,6000,6000,6000,6000,0
20241030,153200,46814140,6000,6000,6000,6000,0
20241030,153100,46814140,6000,6000,6000,6000,0
20241030,153000,46814140,6000,6000,6000,6000,537
20241030,152900,43592140,5990,5990,5990,5990,0
20241030,152800,43592140,5990,5990,5990,5990,0
20241030,152700,43592140,5990,5990,5990,5990,0
20241030,152600,43592140,5990,5990,5990,5990,0
20241030,152500,43592140,5990,5990,5990,5990,0
20241030,152400,43592140,5990,5990,5990,5990,0
20241030,152300,43592140,5990,5990,5990,5990,0
20241030,152200,43592140,5990,5990,5990,5990,0
20241030,152100,43592140,5990,5990,5990,5990,0
20241030,152000,43592140,5990,5990,5990,5990,0
20241030,151900,43592140,5990,5990,5990,5990,6
20241030,151800,43556200,5990,5990,5990,5990,343
20241030,151700,41501630,5990,5990,5990,5990,0
20241030,151600,41501630,5990,5990,5990,5990,433
20241030,151500,38907960,5990,5990,5990,5990,0
20241030,151400,38907960,5990,5990,5990,5990,67
20241030,151300,38506630,5990,5990,5990,5990,0
20241030,151200,38506630,5990,5990,5990,5990,0
20241030,151100,38506630,5990,5990,5990,5990,537
20241030,151000,35290000,5990,5990,5990,5990,3
20241030,150900,35272030,6000,6000,6000,6000,0
20241030,150800,35272030,6000,6000,6000,6000,0
20241030,150700,35272030,6000,6000,6000,6000,0
20241030,150600,35272030,6000,6000,6000,6000,0
20241030,150500,35272030,6000,6000,6000,6000,0
20241030,150400,35272030,6000,6000,6000,6000,0
20241030,150300,35272030,6000,6000,6000,5990,564
20241030,150200,31892450,5990,5990,5990,5990,0
20241030,150100,31892450,5990,5990,5990,5990,0
20241030,150000,31892450,5990,5990,5990,5990,0
20241030,145900,31892450,5990,5990,5990,5990,0
20241030,145800,31892450,5990,5990,5990,5990,0
20241030,145700,31892450,5990,5990,5990,5990,0
20241030,145600,31892450,5990,5990,5990,5990,23
20241030,145500,31754680,6000,6000,6000,6000,0
20241030,145400,31754680,6000,6000,6000,6000,0
20241030,145300,31754680,6000,6000,6000,6000,0
20241030,145200,31754680,6000,6000,6000,6000,0
20241030,145100,31754680,6000,6000,6000,6000,0
20241030,145000,31754680,6000,6000,6000,6000,1
20241030,144900,31748680,6000,6000,6000,6000,0
20241030,144800,31748680,6000,6000,6000,6000,0
20241030,144700,31748680,6000,6000,6000,6000,0
20241030,144600,31748680,6000,6000,6000,6000,500
20241030,144500,28748680,6000,6000,6000,6000,0
20241030,144400,28748680,6000,6000,6000,6000,0
20241030,144300,28748680,6000,6000,6000,6000,0
20241030,144200,28748680,6000,6000,6000,6000,750
20241030,144100,24248680,5990,5990,5990,5990,0
20241030,144000,24248680,5990,5990,5990,5990,0
20241030,143900,24248680,5990,5990,5990,5990,0
20241030,143800,24248680,5990,5990,5990,5990,0
20241030,143700,24248680,5990,5990,5990,5990,0
20241030,143600,24248680,5990,5990,5990,5990,0
20241030,143500,24248680,5990,5990,5990,5990,0
20241030,143400,24248680,5990,5990,5990,5990,0
20241030,143300,24248680,5990,5990,5990,5990,5
20241030,143200,24218730,5990,5990,5990,5990,0
20241030,143100,24218730,5990,5990,5990,5990,0
20241030,143000,24218730,5990,5990,5990,5990,0
20241030,142900,24218730,5990,5990,5990,5990,75
20241030,142800,23769480,5990,5990,5990,5990,21
20241030,142700,23643690,5990,5990,5990,5990,79
20241030,142600,23170480,5990,5990,5990,5990,0
20241030,142500,23170480,5990,5990,5990,5990,0
20241030,142400,23170480,5990,5990,5990,5990,21
20241030,142300,23044690,5990,5990,5990,5990,79
20241030,142200,22571480,5990,5990,5990,5990,0
20241030,142100,22571480,5990,5990,5990,5990,0
20241030,142000,22571480,5990,5990,5990,5990,100
20241030,141900,21972480,5990,5990,5990,5990,9
20241030,141800,21918570,5990,5990,5990,5990,0
20241030,141700,21918570,5990,5990,5990,5990,0
20241030,141600,21918570,5990,5990,5990,5990,0
20241030,141500,21918570,5990,5990,5990,5990,125
20241030,141400,21169820,5990,5990,5990,5990,592
20241030,141300,17623740,5990,5990,5990,5990,0
20241030,141200,17623740,5990,5990,5990,5990,0
20241030,141100,17623740,5990,5990,5990,5990,0
20241030,141000,17623740,5990,5990,5990,5990,0
20241030,140900,17623740,5990,5990,5990,5990,0
20241030,140800,17623740,5990,5990,5990,5990,0
20241030,140700,17623740,5990,5990,5990,5990,0
20241030,140600,17623740,5990,5990,5990,5990,0
20241030,140500,17623740,5990,5990,5990,5990,0
20241030,140400,17623740,5990,5990,5990,5990,0
20241030,140300,17623740,5990,5990,5990,5990,0
20241030,140200,17623740,5990,5990,5990,5990,0
20241030,140100,17623740,5990,5990,5990,5990,0
20241030,140000,17623740,5990,5990,5990,5990,0
20241030,135900,17623740,5990,5990,5990,5990,0
20241030,135800,17623740,5990,5990,5990,5990,1
20241030,135700,17617750,5980,5980,5980,5980,19
20241030,135600,17504130,5960,5960,5960,5960,0
20241030,135500,17504130,5960,5960,5960,5960,67
20241030,135400,17104810,5990,5990,5990,5990,0
20241030,135300,17104810,5990,5990,5990,5990,0
20241030,135200,17104810,5990,5990,5990,5990,0
20241030,135100,17104810,5990,5990,5990,5990,0
20241030,135000,17104810,5990,5990,5990,5990,0
20241030,134900,17104810,5990,5990,5990,5990,0
20241030,134800,17104810,5990,5990,5990,5990,0
20241030,134700,17104810,5990,5990,5990,5990,0
20241030,134600,17104810,5990,5990,5990,5990,0
20241030,134500,17104810,5990,5990,5990,5990,0
20241030,134400,17104810,5990,5980,5990,5980,4
20241030,134300,17080880,5960,5960,5960,5960,0
20241030,134200,17080880,5960,5960,5960,5960,1
20241030,134100,17074920,5960,5960,5960,5960,10
20241030,134000,17015320,5960,5960,5960,5960,0
20241030,133900,17015320,5960,5960,5960,5960,0
20241030,133800,17015320,5960,5960,5960,5960,0
20241030,133700,17015320,5960,5960,5960,5960,0
20241030,133600,17015320,5960,5960,5960,5960,0
20241030,133500,17015320,5960,5960,5960,5960,0
20241030,133400,17015320,5960,5960,5960,5960,0
20241030,133300,17015320,5960,5960,5960,5960,0
20241030,133200,17015320,5960,5960,5960,5960,0
20241030,133100,17015320,5960,5960,5960,5960,0
20241030,133000,17015320,5960,5960,5960,5960,0
20241030,132900,17015320,5960,5960,5960,5960,0
20241030,132800,17015320,5960,5960,5960,5960,0
20241030,132700,17015320,5960,5960,5960,5960,0
20241030,132600,17015320,5960,5960,5960,5960,0
20241030,132500,17015320,5960,5960,5960,5960,0
20241030,132400,17015320,5960,5960,5960,5960,0
20241030,132300,17015320,5960,5960,5960,5960,1
20241030,132200,17009360,5960,5960,5960,5960,1
20241030,132100,17003400,5960,5960,5960,5960,8
20241030,132000,16955720,5990,5990,5990,5990,0
20241030,131900,16955720,5990,5990,5990,5990,0
20241030,131800,16955720,5990,5990,5990,5990,0
20241030,131700,16955720,5990,5990,5990,5990,0
20241030,131600,16955720,5990,5990,5990,5990,0
20241030,131500,16955720,5990,5990,5990,5990,0
20241030,131400,16955720,5990,5990,5990,5990,0
20241030,131300,16955720,5990,5990,5990,5990,0
20241030,131200,16955720,5990,5990,5990,5990,0
20241030,131100,16955720,5990,5990,5990,5990,0
20241030,131000,16955720,5990,5990,5990,5990,0
20241030,130900,16955720,5990,5980,5990,5980,2
20241030,130800,16943750,5960,5960,5960,5960,0
20241030,130700,16943750,5960,5960,5960,5960,690
20241030,130600,12831350,5990,5990,5990,5990,0
20241030,130500,12831350,5990,5990,5990,5990,0
20241030,130400,12831350,5990,5990,5990,5990,0
20241030,130300,12831350,5990,5990,5990,5990,0
20241030,130200,12831350,5990,5990,5990,5990,1
20241030,130100,12825360,5960,5960,5960,5960,0
20241030,130000,12825360,5960,5990,5990,5960,2
20241030,125900,12813410,5990,5990,5990,5990,0
20241030,125800,12813410,5990,5990,5990,5990,0
20241030,125700,12813410,5990,5990,5990,5990,0
20241030,125600,12813410,5990,5990,5990,5990,0
20241030,125500,12813410,5990,5990,5990,5990,0
20241030,125400,12813410,5990,5990,5990,5990,0
20241030,125300,12813410,5990,5990,5990,5990,0
20241030,125200,12813410,5990,5990,5990,5990,0
20241030,125100,12813410,5990,5990,5990,5990,0
20241030,125000,12813410,5990,5990,5990,5990,0
20241030,124900,12813410,5990,5990,5990,5990,0
20241030,124800,12813410,5990,5990,5990,5990,0
20241030,124700,12813410,5990,5990,5990,5990,0
20241030,124600,12813410,5990,5990,5990,5990,0
20241030,124500,12813410,5990,5990,5990,5990,0
20241030,124400,12813410,5990,5990,5990,5990,0
20241030,124300,12813410,5990,5990,5990,5990,0
20241030,124200,12813410,5990,5990,5990,5990,0
20241030,124100,12813410,5990,5990,5990,5990,0
20241030,124000,12813410,5990,5990,5990,5990,0
20241030,123900,12813410,5990,5990,5990,5990,0
20241030,123800,12813410,5990,5990,5990,5990,0
20241030,123700,12813410,5990,5990,5990,5990,0
20241030,123600,12813410,5990,5990,5990,5990,0
20241030,123500,12813410,5990,5990,5990,5990,0
20241030,123400,12813410,5990,5990,5990,5990,0
20241030,123300,12813410,5990,5990,5990,5990,0
20241030,123200,12813410,5990,5990,5990,5990,0
20241030,123100,12813410,5990,5990,5990,5990,0
20241030,123000,12813410,5990,5990,5990,5990,0
20241030,122900,12813410,5990,5990,5990,5990,0
20241030,122800,12813410,5990,5990,5990,5990,0
20241030,122700,12813410,5990,5990,5990,5990,0
20241030,122600,12813410,5990,5990,5990,5990,6
20241030,122500,12777470,5980,5980,5980,5980,0
20241030,122400,12777470,5980,5980,5980,5980,0
20241030,122300,12777470,5980,5980,5980,5980,0
20241030,122200,12777470,5980,5980,5980,5980,0
20241030,122100,12777470,5980,5980,5980,5980,3
20241030,122000,12759530,5970,5970,5970,5970,0
20241030,121900,12759530,5970,5970,5970,5970,0
20241030,121800,12759530,5970,5970,5970,5970,0
20241030,121700,12759530,5970,5970,5970,5970,0
20241030,121600,12759530,5970,5970,5970,5970,0
20241030,121500,12759530,5970,5970,5970,5970,0
20241030,121400,12759530,5970,5970,5970,5970,0
20241030,121300,12759530,5970,5970,5970,5970,0
20241030,121200,12759530,5970,5970,5970,5970,349
20241030,121100,10676000,5990,5990,5990,5990,0
20241030,121000,10676000,5990,5990,5990,5990,10
20241030,120900,10616100,5990,5990,5990,5990,0
20241030,120800,10616100,5990,5990,5990,5990,0
20241030,120700,10616100,5990,5990,5990,5990,0
20241030,120600,10616100,5990,5990,5990,5990,0
20241030,120500,10616100,5990,5990,5990,5990,0
20241030,120400,10616100,5990,5990,5990,5990,0
20241030,120300,10616100,5990,5990,5990,5990,0
20241030,120200,10616100,5990,5990,5990,5990,0
20241030,120100,10616100,5990,5990,5990,5990,0
20241030,120000,10616100,5990,5990,5990,5990,2
20241030,115900,10604120,5990,5990,5990,5990,0
20241030,115800,10604120,5990,5990,5990,5990,0
20241030,115700,10604120,5990,5990,5990,5990,90
20241030,115600,10065020,5980,5980,5980,5980,0
20241030,115500,10065020,5980,5980,5980,5980,0
20241030,115400,10065020,5980,5980,5980,5980,131
20241030,115300,9281640,5990,5990,5990,5990,0
20241030,115200,9281640,5990,5990,5990,5990,0
20241030,115100,9281640,5990,5990,5990,5990,0
20241030,115000,9281640,5990,5990,5990,5990,0
20241030,114900,9281640,5990,5990,5990,5990,0
20241030,114800,9281640,5990,5990,5990,5990,0
20241030,114700,9281640,5990,5990,5990,5990,0
20241030,114600,9281640,5990,5990,5990,5990,0
20241030,114500,9281640,5990,5990,5990,5990,0
20241030,114400,9281640,5990,5990,5990,5990,0
20241030,114300,9281640,5990,5990,5990,5990,0
20241030,114200,9281640,5990,5970,5990,5970,4
20241030,114100,9257720,5960,5960,5960,5960,0
20241030,114000,9257720,5960,5960,5960,5960,0
20241030,113900,9257720,5960,5960,5960,5960,0
20241030,113800,9257720,5960,5960,5960,5960,50
20241030,113700,8959720,5960,5960,5960,5960,0
20241030,113600,8959720,5960,5990,5990,5960,231
20241030,113500,7582340,5990,5990,5990,5990,0
20241030,113400,7582340,5990,5990,5990,5990,0
20241030,113300,7582340,5990,5990,5990,5990,0
20241030,113200,7582340,5990,5990,5990,5990,0
20241030,113100,7582340,5990,5990,5990,5990,0
20241030,113000,7582340,5990,5990,5990,5990,0
20241030,112900,7582340,5990,5990,5990,5990,0
20241030,112800,7582340,5990,5990,5990,5990,4
20241030,112700,7558380,5990,5990,5990,5990,0
20241030,112600,7558380,5990,5990,5990,5990,0
20241030,112500,7558380,5990,5990,5990,5990,16
20241030,112400,7462540,5990,5990,5990,5990,8
20241030,112300,7414620,5990,5990,5990,5990,0
20241030,112200,7414620,5990,5990,5990,5990,0
20241030,112100,7414620,5990,5990,5990,5990,0
20241030,112000,7414620,5990,5980,5990,5980,24
20241030,111900,7271060,6000,6000,6000,6000,0
20241030,111800,7271060,6000,6000,6000,6000,0
20241030,111700,7271060,6000,6000,6000,6000,0
20241030,111600,7271060,6000,6000,6000,6000,0
20241030,111500,7271060,6000,6000,6000,6000,0
20241030,111400,7271060,6000,6000,6000,6000,0
20241030,111300,7271060,6000,6000,6000,6000,0
20241030,111200,7271060,6000,6000,6000,6000,0
20241030,111100,7271060,6000,6000,6000,6000,0
20241030,111000,7271060,6000,6000,6000,6000,0
20241030,110900,7271060,6000,6000,6000,6000,0
20241030,110800,7271060,6000,6000,6000,6000,0
20241030,110700,7271060,6000,5990,6000,5990,90
20241030,110600,6731950,5990,5990,5990,5990,0
20241030,110500,6731950,5990,5990,5990,5990,0
20241030,110400,6731950,5990,5990,5990,5990,0
20241030,110300,6731950,5990,5990,5990,5990,0
20241030,110200,6731950,5990,5990,5990,5990,0
20241030,110100,6731950,5990,5980,5990,5980,14
20241030,110000,6648120,5980,5980,5980,5980,0
20241030,105900,6648120,5980,5980,5980,5980,3
20241030,105800,6630180,5980,5980,5980,5980,0
20241030,105700,6630180,5980,5980,5980,5980,0
20241030,105600,6630180,5980,5980,5980,5980,0
20241030,105500,6630180,5980,5980,5980,5980,0
20241030,105400,6630180,5980,5980,5980,5980,0
20241030,105300,6630180,5980,5980,5980,5980,0
20241030,105200,6630180,5980,5980,5980,5980,0
20241030,105100,6630180,5980,5980,5980,5980,0
20241030,105000,6630180,5980,5980,5980,5980,0
20241030,104900,6630180,5980,5980,5980,5980,0
20241030,104800,6630180,5980,5980,5980,5980,0
20241030,104700,6630180,5980,5980,5980,5980,0
20241030,104600,6630180,5980,5980,5980,5980,0
20241030,104500,6630180,5980,5980,5980,5980,0
20241030,104400,6630180,5980,5980,5980,5980,1
20241030,104300,6624200,5980,5980,5980,5980,0
20241030,104200,6624200,5980,5980,5980,5980,0
20241030,104100,6624200,5980,5980,5980,5980,5
20241030,104000,6594300,6000,6000,6000,6000,0
20241030,103900,6594300,6000,6000,6000,6000,0
20241030,103800,6594300,6000,6000,6000,6000,0
20241030,103700,6594300,6000,6000,6000,6000,0
20241030,103600,6594300,6000,6000,6000,6000,0
20241030,103500,6594300,6000,6000,6000,6000,0
20241030,103400,6594300,6000,6000,6000,6000,0
20241030,103300,6594300,6000,6000,6000,6000,0
20241030,103200,6594300,6000,6000,6000,6000,0
20241030,103100,6594300,6000,6000,6000,6000,0
20241030,103000,6594300,6000,6000,6000,6000,0
20241030,102900,6594300,6000,6000,6000,6000,0
20241030,102800,6594300,6000,6000,6000,6000,0
20241030,102700,6594300,6000,6000,6000,6000,0
20241030,102600,6594300,6000,6000,6000,6000,0
20241030,102500,6594300,6000,6000,6000,6000,0
20241030,102400,6594300,6000,6000,6000,6000,0
20241030,102300,6594300,6000,6000,6000,6000,0
20241030,102200,6594300,6000,6000,6000,6000,0
20241030,102100,6594300,6000,6000,6000,6000,0
20241030,102000,6594300,6000,6000,6000,6000,0
20241030,101900,6594300,6000,6000,6000,6000,0
20241030,101800,6594300,6000,6000,6000,6000,3
20241030,101700,6576300,6000,6000,6000,6000,0
20241030,101600,6576300,6000,6000,6000,6000,0
20241030,101500,6576300,6000,6000,6000,6000,0
20241030,101400,6576300,6000,6000,6000,6000,0
20241030,101300,6576300,6000,6000,6000,6000,0
20241030,101200,6576300,6000,5990,6000,5990,2
20241030,101100,6564310,5980,5980,5980,5980,328
20241030,101000,4602870,5990,5990,5990,5990,0
20241030,100900,4602870,5990,5990,5990,5990,0
20241030,100800,4602870,5990,5990,5990,5990,0
20241030,100700,4602870,5990,5990,5990,5990,0
20241030,100600,4602870,5990,5990,5990,5990,0
20241030,100500,4602870,5990,5990,5990,5990,0
20241030,100400,4602870,5990,5990,5990,5990,0
20241030,100300,4602870,5990,5990,5990,5990,0
20241030,100200,4602870,5990,5990,5990,5990,0
20241030,100100,4602870,5990,5990,5990,5990,0
20241030,100000,4602870,5990,5990,5990,5990,0
20241030,095900,4602870,5990,5990,5990,5990,0
20241030,095800,4602870,5990,5990,5990,5990,0
20241030,095700,4602870,5990,5990,5990,5990,0
20241030,095600,4602870,5990,5990,5990,5990,0
20241030,095500,4602870,5990,5990,5990,5990,100
20241030,095400,4003870,5990,5990,5990,5990,0
20241030,095300,4003870,5990,5990,5990,5990,0
20241030,095200,4003870,5990,5990,5990,5990,0
20241030,095100,4003870,5990,5990,5990,5990,0
20241030,095000,4003870,5990,5970,5990,5970,254
20241030,094900,2485030,5960,5960,5960,5960,0
20241030,094800,2485030,5960,5970,5970,5960,21
20241030,094700,2359670,5990,5990,5990,5990,0
20241030,094600,2359670,5990,5990,5990,5990,0
20241030,094500,2359670,5990,5990,5990,5990,0
20241030,094400,2359670,5990,5990,5990,5990,11
20241030,094300,2293780,5990,5990,5990,5990,0
20241030,094200,2293780,5990,5990,5990,5990,10
20241030,094100,2233880,6000,6000,6000,6000,2
20241030,094000,2221880,6000,6000,6000,6000,0
20241030,093900,2221880,6000,6000,6000,6000,0
20241030,093800,2221880,6000,6000,6000,6000,0
20241030,093700,2221880,6000,6000,6000,6000,0
20241030,093600,2221880,6000,6000,6000,6000,0
20241030,093500,2221880,6000,6000,6000,6000,0
20241030,093400,2221880,6000,6000,6000,6000,0
20241030,093300,2221880,6000,6000,6000,6000,0
20241030,093200,2221880,6000,6000,6000,6000,0
20241030,093100,2221880,6000,5990,6000,5990,3
20241030,093000,2203900,6000,6000,6000,6000,0
20241030,092900,2203900,6000,6000,6000,6000,0
20241030,092800,2203900,6000,6000,6000,6000,0
20241030,092700,2203900,6000,6000,6000,6000,0
20241030,092600,2203900,6000,6000,6000,6000,0
20241030,092500,2203900,6000,6000,6000,6000,0
20241030,092400,2203900,6000,6000,6000,6000,0
20241030,092300,2203900,6000,6000,6000,6000,15
20241030,092200,2113900,6000,6000,6000,6000,0
20241030,092100,2113900,6000,6000,6000,6000,1
20241030,092000,2107900,5980,5980,5980,5980,200
20241030,091900,911900,6010,6010,6010,6010,0
20241030,091800,911900,6010,6010,6010,6010,0
20241030,091700,911900,6010,6010,6010,6010,0
20241030,091600,911900,6010,6010,6010,6010,0
20241030,091500,911900,6010,6010,6010,6010,1
20241030,091400,905890,6000,6000,6000,6000,0
20241030,091300,905890,6000,6000,6000,6000,0
20241030,091200,905890,6000,6000,6000,6000,2
20241030,091100,893890,6000,6000,6000,6000,0
20241030,091000,893890,6000,6000,6000,6000,0
20241030,090900,893890,6000,6000,6000,6000,1
20241030,090800,887890,5980,5980,5980,5980,0
20241030,090700,887890,5980,5980,5980,5980,18
20241030,090600,780250,5990,5990,5990,5990,2
20241030,090500,768270,6000,6000,6000,6000,0
20241030,090400,768270,6000,6000,6000,6000,0
20241030,090300,768270,6000,6000,6000,6000,0
20241030,090200,768270,6000,6000,6000,6000,0
20241030,090100,768270,6000,6000,6000,6000,1
20241030,090000,762270,6000,6010,6010,6000,127