KissMeData/122450/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,202200,24838345,3520,3520,3520,3520,10
20241030,202100,24838345,3520,3520,3520,3520,0
20241030,202000,24838345,3520,3520,3520,3520,0
20241030,201900,24838345,3520,3520,3520,3520,0
20241030,201800,24838345,3520,3520,3520,3520,0
20241030,201700,24838345,3520,3520,3520,3520,0
20241030,201600,24838345,3520,3520,3520,3520,0
20241030,201500,24838345,3520,3520,3520,3520,0
20241030,201400,24838345,3520,3520,3520,3520,0
20241030,201300,24838345,3520,3520,3520,3520,0
20241030,201200,24838345,3520,3520,3520,3520,0
20241030,201100,24838345,3520,3520,3520,3520,0
20241030,201000,24838345,3520,3520,3520,3520,0
20241030,200900,24838345,3520,3520,3520,3520,0
20241030,200800,24838345,3520,3520,3520,3520,0
20241030,200700,24838345,3520,3520,3520,3520,0
20241030,200600,24838345,3520,3520,3520,3520,0
20241030,200500,24838345,3520,3520,3520,3520,0
20241030,200400,24838345,3520,3520,3520,3520,0
20241030,200300,24838345,3520,3520,3520,3520,0
20241030,200200,24838345,3520,3520,3520,3520,0
20241030,200100,24838345,3520,3520,3520,3520,0
20241030,200000,24838345,3520,3520,3520,3520,0
20241030,195900,24838345,3520,3520,3520,3520,0
20241030,195800,24838345,3520,3520,3520,3520,0
20241030,195700,24838345,3520,3520,3520,3520,0
20241030,195600,24838345,3520,3520,3520,3520,0
20241030,195500,24838345,3520,3520,3520,3520,0
20241030,195400,24838345,3520,3520,3520,3520,0
20241030,195300,24838345,3520,3520,3520,3520,0
20241030,195200,24838345,3520,3520,3520,3520,10
20241030,195100,24838345,3520,3520,3520,3520,0
20241030,195000,24838345,3520,3520,3520,3520,0
20241030,194900,24838345,3520,3520,3520,3520,0
20241030,194800,24838345,3520,3520,3520,3520,0
20241030,194700,24838345,3520,3520,3520,3520,0
20241030,194600,24838345,3520,3520,3520,3520,0
20241030,194500,24838345,3520,3520,3520,3520,0
20241030,194400,24838345,3520,3520,3520,3520,0
20241030,194300,24838345,3520,3520,3520,3520,0
20241030,194200,24838345,3520,3520,3520,3520,0
20241030,194100,24838345,3520,3520,3520,3520,0
20241030,194000,24838345,3520,3520,3520,3520,0
20241030,193900,24838345,3520,3520,3520,3520,0
20241030,193800,24838345,3520,3520,3520,3520,0
20241030,193700,24838345,3520,3520,3520,3520,0
20241030,193600,24838345,3520,3520,3520,3520,0
20241030,193500,24838345,3520,3520,3520,3520,0
20241030,193400,24838345,3520,3520,3520,3520,0
20241030,193300,24838345,3520,3520,3520,3520,0
20241030,193200,24838345,3520,3520,3520,3520,0
20241030,193100,24838345,3520,3520,3520,3520,0
20241030,193000,24838345,3520,3520,3520,3520,0
20241030,192900,24838345,3520,3520,3520,3520,0
20241030,192800,24838345,3520,3520,3520,3520,0
20241030,192700,24838345,3520,3520,3520,3520,0
20241030,192600,24838345,3520,3520,3520,3520,0
20241030,192500,24838345,3520,3520,3520,3520,0
20241030,192400,24838345,3520,3520,3520,3520,0
20241030,192300,24838345,3520,3520,3520,3520,0
20241030,192200,24838345,3520,3520,3520,3520,10
20241030,192100,24838345,3520,3520,3520,3520,0
20241030,192000,24838345,3520,3520,3520,3520,0
20241030,191900,24838345,3520,3520,3520,3520,0
20241030,191800,24838345,3520,3520,3520,3520,0
20241030,191700,24838345,3520,3520,3520,3520,0
20241030,191600,24838345,3520,3520,3520,3520,0
20241030,191500,24838345,3520,3520,3520,3520,0
20241030,191400,24838345,3520,3520,3520,3520,0
20241030,191300,24838345,3520,3520,3520,3520,0
20241030,191200,24838345,3520,3520,3520,3520,0
20241030,191100,24838345,3520,3520,3520,3520,0
20241030,191000,24838345,3520,3520,3520,3520,0
20241030,190900,24838345,3520,3520,3520,3520,0
20241030,190800,24838345,3520,3520,3520,3520,0
20241030,190700,24838345,3520,3520,3520,3520,0
20241030,190600,24838345,3520,3520,3520,3520,0
20241030,190500,24838345,3520,3520,3520,3520,0
20241030,190400,24838345,3520,3520,3520,3520,0
20241030,190300,24838345,3520,3520,3520,3520,0
20241030,190200,24838345,3520,3520,3520,3520,0
20241030,190100,24838345,3520,3520,3520,3520,0
20241030,190000,24838345,3520,3520,3520,3520,0
20241030,185900,24838345,3520,3520,3520,3520,0
20241030,185800,24838345,3520,3520,3520,3520,0
20241030,185700,24838345,3520,3520,3520,3520,0
20241030,185600,24838345,3520,3520,3520,3520,0
20241030,185500,24838345,3520,3520,3520,3520,0
20241030,185400,24838345,3520,3520,3520,3520,0
20241030,185300,24838345,3520,3520,3520,3520,0
20241030,185200,24838345,3520,3520,3520,3520,10
20241030,185100,24838345,3520,3520,3520,3520,0
20241030,185000,24838345,3520,3520,3520,3520,0
20241030,184900,24838345,3520,3520,3520,3520,0
20241030,184800,24838345,3520,3520,3520,3520,0
20241030,184700,24838345,3520,3520,3520,3520,0
20241030,184600,24838345,3520,3520,3520,3520,0
20241030,184500,24838345,3520,3520,3520,3520,0
20241030,184400,24838345,3520,3520,3520,3520,0
20241030,184300,24838345,3520,3520,3520,3520,0
20241030,184200,24838345,3520,3520,3520,3520,0
20241030,184100,24838345,3520,3520,3520,3520,0
20241030,184000,24838345,3520,3520,3520,3520,0
20241030,183900,24838345,3520,3520,3520,3520,0
20241030,183800,24838345,3520,3520,3520,3520,0
20241030,183700,24838345,3520,3520,3520,3520,0
20241030,183600,24838345,3520,3520,3520,3520,0
20241030,183500,24838345,3520,3520,3520,3520,0
20241030,183400,24838345,3520,3520,3520,3520,0
20241030,183300,24838345,3520,3520,3520,3520,0
20241030,183200,24838345,3520,3520,3520,3520,0
20241030,183100,24838345,3520,3520,3520,3520,0
20241030,183000,24838345,3520,3520,3520,3520,0
20241030,182900,24838345,3520,3520,3520,3520,0
20241030,182800,24838345,3520,3520,3520,3520,0
20241030,182700,24838345,3520,3520,3520,3520,0
20241030,182600,24838345,3520,3520,3520,3520,0
20241030,182500,24838345,3520,3520,3520,3520,0
20241030,182400,24838345,3520,3520,3520,3520,0
20241030,182300,24838345,3520,3520,3520,3520,0
20241030,182200,24838345,3520,3520,3520,3520,10
20241030,182100,24838345,3520,3520,3520,3520,0
20241030,182000,24838345,3520,3520,3520,3520,0
20241030,181900,24838345,3520,3520,3520,3520,0
20241030,181800,24838345,3520,3520,3520,3520,0
20241030,181700,24838345,3520,3520,3520,3520,0
20241030,181600,24838345,3520,3520,3520,3520,0
20241030,181500,24838345,3520,3520,3520,3520,0
20241030,181400,24838345,3520,3520,3520,3520,0
20241030,181300,24838345,3520,3520,3520,3520,0
20241030,181200,24838345,3520,3520,3520,3520,0
20241030,181100,24838345,3520,3520,3520,3520,0
20241030,181000,24838345,3520,3520,3520,3520,0
20241030,180900,24838345,3520,3520,3520,3520,0
20241030,180800,24838345,3520,3520,3520,3520,0
20241030,180700,24838345,3520,3520,3520,3520,0
20241030,180600,24838345,3520,3520,3520,3520,0
20241030,180500,24838345,3520,3520,3520,3520,0
20241030,180400,24838345,3520,3520,3520,3520,0
20241030,180300,24838345,3520,3520,3520,3520,0
20241030,180200,24838345,3520,3520,3520,3520,0
20241030,180100,24838345,3520,3520,3520,3520,0
20241030,180000,24838345,3520,3520,3520,3520,0
20241030,175900,24838345,3520,3520,3520,3520,0
20241030,175800,24838345,3520,3520,3520,3520,0
20241030,175700,24838345,3520,3520,3520,3520,0
20241030,175600,24838345,3520,3520,3520,3520,0
20241030,175500,24838345,3520,3520,3520,3520,0
20241030,175400,24838345,3520,3520,3520,3520,0
20241030,175300,24838345,3520,3520,3520,3520,0
20241030,175200,24838345,3520,3520,3520,3520,10
20241030,175100,24838345,3520,3520,3520,3520,0
20241030,175000,24838345,3520,3520,3520,3520,0
20241030,174900,24838345,3520,3520,3520,3520,0
20241030,174800,24838345,3520,3520,3520,3520,0
20241030,174700,24838345,3520,3520,3520,3520,0
20241030,174600,24838345,3520,3520,3520,3520,0
20241030,174500,24838345,3520,3520,3520,3520,0
20241030,174400,24838345,3520,3520,3520,3520,0
20241030,174300,24838345,3520,3520,3520,3520,0
20241030,174200,24838345,3520,3520,3520,3520,0
20241030,174100,24838345,3520,3520,3520,3520,0
20241030,174000,24838345,3520,3520,3520,3520,0
20241030,173900,24838345,3520,3520,3520,3520,0
20241030,173800,24838345,3520,3520,3520,3520,0
20241030,173700,24838345,3520,3520,3520,3520,0
20241030,173600,24838345,3520,3520,3520,3520,0
20241030,173500,24838345,3520,3520,3520,3520,0
20241030,173400,24838345,3520,3520,3520,3520,0
20241030,173300,24838345,3520,3520,3520,3520,0
20241030,173200,24838345,3520,3520,3520,3520,0
20241030,173100,24838345,3520,3520,3520,3520,0
20241030,173000,24838345,3520,3520,3520,3520,0
20241030,172900,24838345,3520,3520,3520,3520,0
20241030,172800,24838345,3520,3520,3520,3520,0
20241030,172700,24838345,3520,3520,3520,3520,0
20241030,172600,24838345,3520,3520,3520,3520,0
20241030,172500,24838345,3520,3520,3520,3520,0
20241030,172400,24838345,3520,3520,3520,3520,0
20241030,172300,24838345,3520,3520,3520,3520,0
20241030,172200,24838345,3520,3520,3520,3520,10
20241030,172100,24838345,3520,3520,3520,3520,0
20241030,172000,24838345,3520,3520,3520,3520,0
20241030,171900,24838345,3520,3520,3520,3520,0
20241030,171800,24838345,3520,3520,3520,3520,0
20241030,171700,24838345,3520,3520,3520,3520,0
20241030,171600,24838345,3520,3520,3520,3520,0
20241030,171500,24838345,3520,3520,3520,3520,0
20241030,171400,24838345,3520,3520,3520,3520,0
20241030,171300,24838345,3520,3520,3520,3520,0
20241030,171200,24838345,3520,3520,3520,3520,0
20241030,171100,24838345,3520,3520,3520,3520,0
20241030,171000,24838345,3520,3520,3520,3520,0
20241030,170900,24838345,3520,3520,3520,3520,0
20241030,170800,24838345,3520,3520,3520,3520,0
20241030,170700,24838345,3520,3520,3520,3520,0
20241030,170600,24838345,3520,3520,3520,3520,0
20241030,170500,24838345,3520,3520,3520,3520,0
20241030,170400,24838345,3520,3520,3520,3520,0
20241030,170300,24838345,3520,3520,3520,3520,0
20241030,170200,24838345,3520,3520,3520,3520,0
20241030,170100,24838345,3520,3520,3520,3520,0
20241030,170000,24838345,3520,3520,3520,3520,0
20241030,165900,24838345,3520,3520,3520,3520,0
20241030,165800,24838345,3520,3520,3520,3520,0
20241030,165700,24838345,3520,3520,3520,3520,0
20241030,165600,24838345,3520,3520,3520,3520,0
20241030,165500,24838345,3520,3520,3520,3520,0
20241030,165400,24838345,3520,3520,3520,3520,0
20241030,165300,24838345,3520,3520,3520,3520,0
20241030,165200,24838345,3520,3520,3520,3520,10
20241030,165100,24838345,3520,3520,3520,3520,0
20241030,165000,24838345,3520,3520,3520,3520,0
20241030,164900,24838345,3520,3520,3520,3520,0
20241030,164800,24838345,3520,3520,3520,3520,0
20241030,164700,24838345,3520,3520,3520,3520,0
20241030,164600,24838345,3520,3520,3520,3520,0
20241030,164500,24838345,3520,3520,3520,3520,0
20241030,164400,24838345,3520,3520,3520,3520,0
20241030,164300,24838345,3520,3520,3520,3520,0
20241030,164200,24838345,3520,3520,3520,3520,0
20241030,164100,24838345,3520,3520,3520,3520,0
20241030,164000,24838345,3520,3520,3520,3520,0
20241030,163900,24838345,3520,3520,3520,3520,0
20241030,163800,24838345,3520,3520,3520,3520,0
20241030,163700,24838345,3520,3520,3520,3520,0
20241030,163600,24838345,3520,3520,3520,3520,0
20241030,163500,24838345,3520,3520,3520,3520,0
20241030,163400,24838345,3520,3520,3520,3520,0
20241030,163300,24838345,3520,3520,3520,3520,0
20241030,163200,24838345,3520,3520,3520,3520,0
20241030,163100,24838345,3520,3520,3520,3520,0
20241030,163000,24838345,3520,3520,3520,3520,0
20241030,162900,24838345,3520,3520,3520,3520,0
20241030,162800,24838345,3520,3520,3520,3520,0
20241030,162700,24838345,3520,3520,3520,3520,0
20241030,162600,24838345,3520,3520,3520,3520,0
20241030,162500,24838345,3520,3520,3520,3520,0
20241030,162400,24838345,3520,3520,3520,3520,0
20241030,162300,24838345,3520,3520,3520,3520,0
20241030,162200,24838345,3520,3520,3520,3520,10
20241030,162100,24838345,3520,3520,3520,3520,0
20241030,162000,24838345,3520,3520,3520,3520,0
20241030,161900,24838345,3520,3520,3520,3520,0
20241030,161800,24838345,3520,3520,3520,3520,0
20241030,161700,24838345,3520,3520,3520,3520,0
20241030,161600,24838345,3520,3520,3520,3520,0
20241030,161500,24838345,3520,3520,3520,3520,0
20241030,161400,24838345,3520,3520,3520,3520,0
20241030,161300,24838345,3520,3520,3520,3520,0
20241030,161200,24838345,3520,3520,3520,3520,0
20241030,161100,24838345,3520,3520,3520,3520,0
20241030,161000,24838345,3520,3520,3520,3520,0
20241030,160900,24838345,3520,3520,3520,3520,0
20241030,160800,24838345,3520,3520,3520,3520,0
20241030,160700,24838345,3520,3520,3520,3520,0
20241030,160600,24838345,3520,3520,3520,3520,0
20241030,160500,24838345,3520,3520,3520,3520,0
20241030,160400,24838345,3520,3520,3520,3520,0
20241030,160300,24838345,3520,3520,3520,3520,0
20241030,160200,24838345,3520,3520,3520,3520,0
20241030,160100,24838345,3520,3520,3520,3520,0
20241030,160000,24838345,3520,3520,3520,3520,0
20241030,155900,24838345,3520,3520,3520,3520,0
20241030,155800,24838345,3520,3520,3520,3520,0
20241030,155700,24838345,3520,3520,3520,3520,0
20241030,155600,24838345,3520,3520,3520,3520,0
20241030,155500,24838345,3520,3520,3520,3520,0
20241030,155400,24838345,3520,3520,3520,3520,0
20241030,155300,24838345,3520,3520,3520,3520,0
20241030,155200,24838345,3520,3520,3520,3520,10
20241030,155100,24838345,3520,3520,3520,3520,0
20241030,155000,24838345,3520,3520,3520,3520,0
20241030,154900,24838345,3520,3520,3520,3520,0
20241030,154800,24838345,3520,3520,3520,3520,0
20241030,154700,24838345,3520,3520,3520,3520,0
20241030,154600,24838345,3520,3520,3520,3520,0
20241030,154500,24838345,3520,3520,3520,3520,0
20241030,154400,24838345,3520,3520,3520,3520,0
20241030,154300,24838345,3520,3520,3520,3520,0
20241030,154200,24838345,3520,3520,3520,3520,0
20241030,154100,24838345,3520,3520,3520,3520,0
20241030,154000,24838345,3520,3520,3520,3520,0
20241030,153900,24838345,3520,3520,3520,3520,0
20241030,153800,24838345,3520,3520,3520,3520,0
20241030,153700,24838345,3520,3520,3520,3520,0
20241030,153600,24838345,3520,3520,3520,3520,0
20241030,153500,24838345,3520,3520,3520,3520,0
20241030,153400,24838345,3520,3520,3520,3520,0
20241030,153300,24838345,3520,3520,3520,3520,0
20241030,153200,24838345,3520,3520,3520,3520,0
20241030,153100,24838345,3520,3520,3520,3520,0
20241030,153000,24838345,3520,3520,3520,3520,10
20241030,152900,24803145,3520,3520,3520,3520,0
20241030,152800,24803145,3520,3520,3520,3520,0
20241030,152700,24803145,3520,3520,3520,3520,0
20241030,152600,24803145,3520,3520,3520,3520,0
20241030,152500,24803145,3520,3520,3520,3520,0
20241030,152400,24803145,3520,3520,3520,3520,0
20241030,152300,24803145,3520,3520,3520,3520,0
20241030,152200,24803145,3520,3520,3520,3520,0
20241030,152100,24803145,3520,3520,3520,3520,0
20241030,152000,24803145,3520,3520,3520,3520,0
20241030,151900,24803145,3520,3520,3520,3520,5
20241030,151800,24785545,3515,3515,3515,3515,0
20241030,151700,24785545,3515,3515,3515,3515,0
20241030,151600,24785545,3515,3515,3515,3515,0
20241030,151500,24785545,3515,3515,3515,3515,0
20241030,151400,24785545,3515,3515,3515,3515,0
20241030,151300,24785545,3515,3515,3515,3515,0
20241030,151200,24785545,3515,3515,3515,3515,32
20241030,151100,24673065,3520,3520,3520,3520,0
20241030,151000,24673065,3520,3520,3520,3520,0
20241030,150900,24673065,3520,3520,3520,3520,0
20241030,150800,24673065,3520,3520,3520,3520,0
20241030,150700,24673065,3520,3520,3520,3520,0
20241030,150600,24673065,3520,3520,3520,3520,0
20241030,150500,24673065,3520,3520,3520,3520,0
20241030,150400,24673065,3520,3520,3520,3520,0
20241030,150300,24673065,3520,3520,3520,3520,0
20241030,150200,24673065,3520,3520,3520,3520,0
20241030,150100,24673065,3520,3515,3520,3515,339
20241030,150000,23481455,3515,3515,3515,3515,0
20241030,145900,23481455,3515,3515,3515,3515,0
20241030,145800,23481455,3515,3515,3515,3515,0
20241030,145700,23481455,3515,3515,3515,3515,0
20241030,145600,23481455,3515,3515,3515,3515,0
20241030,145500,23481455,3515,3515,3515,3515,0
20241030,145400,23481455,3515,3515,3515,3515,0
20241030,145300,23481455,3515,3515,3515,3515,0
20241030,145200,23481455,3515,3515,3515,3515,0
20241030,145100,23481455,3515,3515,3515,3515,0
20241030,145000,23481455,3515,3515,3515,3515,0
20241030,144900,23481455,3515,3515,3515,3515,0
20241030,144800,23481455,3515,3515,3515,3515,0
20241030,144700,23481455,3515,3515,3515,3515,0
20241030,144600,23481455,3515,3515,3515,3515,0
20241030,144500,23481455,3515,3515,3515,3515,0
20241030,144400,23481455,3515,3515,3515,3515,0
20241030,144300,23481455,3515,3505,3515,3500,505
20241030,144200,21711900,3515,3515,3515,3515,0
20241030,144100,21711900,3515,3515,3515,3515,0
20241030,144000,21711900,3515,3515,3515,3515,0
20241030,143900,21711900,3515,3515,3515,3515,0
20241030,143800,21711900,3515,3515,3515,3515,0
20241030,143700,21711900,3515,3515,3515,3515,0
20241030,143600,21711900,3515,3515,3515,3515,0
20241030,143500,21711900,3515,3515,3515,3515,10
20241030,143400,21676750,3510,3510,3510,3510,52
20241030,143300,21494230,3515,3515,3515,3515,10
20241030,143200,21459080,3515,3515,3515,3515,0
20241030,143100,21459080,3515,3515,3515,3515,0
20241030,143000,21459080,3515,3515,3515,3515,0
20241030,142900,21459080,3515,3515,3515,3515,0
20241030,142800,21459080,3515,3515,3515,3515,0
20241030,142700,21459080,3515,3515,3515,3515,0
20241030,142600,21459080,3515,3515,3515,3515,0
20241030,142500,21459080,3515,3515,3515,3515,0
20241030,142400,21459080,3515,3515,3515,3515,0
20241030,142300,21459080,3515,3515,3515,3515,0
20241030,142200,21459080,3515,3515,3515,3515,0
20241030,142100,21459080,3515,3515,3515,3515,0
20241030,142000,21459080,3515,3515,3515,3515,0
20241030,141900,21459080,3515,3515,3515,3515,0
20241030,141800,21459080,3515,3515,3515,3515,1
20241030,141700,21455565,3515,3515,3515,3515,0
20241030,141600,21455565,3515,3515,3515,3515,1
20241030,141500,21452050,3515,3515,3515,3515,0
20241030,141400,21452050,3515,3515,3515,3515,0
20241030,141300,21452050,3515,3510,3515,3510,2
20241030,141200,21445025,3520,3520,3520,3520,0
20241030,141100,21445025,3520,3520,3520,3520,0
20241030,141000,21445025,3520,3510,3520,3510,210
20241030,140900,20707825,3520,3520,3520,3520,0
20241030,140800,20707825,3520,3520,3520,3520,0
20241030,140700,20707825,3520,3520,3520,3520,0
20241030,140600,20707825,3520,3520,3520,3520,0
20241030,140500,20707825,3520,3520,3520,3520,0
20241030,140400,20707825,3520,3520,3520,3520,0
20241030,140300,20707825,3520,3520,3520,3520,10
20241030,140200,20672625,3515,3510,3515,3510,3050
20241030,140100,9966875,3515,3515,3515,3515,126
20241030,140000,9523985,3525,3525,3525,3525,0
20241030,135900,9523985,3525,3525,3525,3525,0
20241030,135800,9523985,3525,3525,3525,3525,0
20241030,135700,9523985,3525,3525,3525,3525,0
20241030,135600,9523985,3525,3525,3525,3525,0
20241030,135500,9523985,3525,3525,3525,3525,0
20241030,135400,9523985,3525,3525,3525,3525,0
20241030,135300,9523985,3525,3525,3525,3525,0
20241030,135200,9523985,3525,3525,3525,3525,0
20241030,135100,9523985,3525,3525,3525,3525,0
20241030,135000,9523985,3525,3525,3525,3525,0
20241030,134900,9523985,3525,3525,3525,3525,0
20241030,134800,9523985,3525,3525,3525,3525,0
20241030,134700,9523985,3525,3525,3525,3525,0
20241030,134600,9523985,3525,3525,3525,3525,0
20241030,134500,9523985,3525,3525,3525,3525,0
20241030,134400,9523985,3525,3525,3525,3525,0
20241030,134300,9523985,3525,3525,3525,3525,0
20241030,134200,9523985,3525,3525,3525,3525,0
20241030,134100,9523985,3525,3525,3525,3525,0
20241030,134000,9523985,3525,3525,3525,3525,0
20241030,133900,9523985,3525,3525,3525,3525,0
20241030,133800,9523985,3525,3525,3525,3525,0
20241030,133700,9523985,3525,3525,3525,3525,0
20241030,133600,9523985,3525,3525,3525,3525,0
20241030,133500,9523985,3525,3525,3525,3525,0
20241030,133400,9523985,3525,3525,3525,3525,0
20241030,133300,9523985,3525,3525,3525,3525,0
20241030,133200,9523985,3525,3525,3525,3525,0
20241030,133100,9523985,3525,3525,3525,3525,0
20241030,133000,9523985,3525,3525,3525,3525,0
20241030,132900,9523985,3525,3525,3525,3525,0
20241030,132800,9523985,3525,3525,3525,3525,0
20241030,132700,9523985,3525,3525,3525,3525,0
20241030,132600,9523985,3525,3525,3525,3525,0
20241030,132500,9523985,3525,3525,3525,3525,0
20241030,132400,9523985,3525,3525,3525,3525,0
20241030,132300,9523985,3525,3525,3525,3525,0
20241030,132200,9523985,3525,3525,3525,3525,0
20241030,132100,9523985,3525,3525,3525,3525,0
20241030,132000,9523985,3525,3525,3525,3525,0
20241030,131900,9523985,3525,3525,3525,3525,0
20241030,131800,9523985,3525,3525,3525,3525,0
20241030,131700,9523985,3525,3525,3525,3525,0
20241030,131600,9523985,3525,3525,3525,3525,0
20241030,131500,9523985,3525,3525,3525,3525,0
20241030,131400,9523985,3525,3525,3525,3525,0
20241030,131300,9523985,3525,3525,3525,3525,0
20241030,131200,9523985,3525,3525,3525,3525,10
20241030,131100,9488735,3520,3520,3520,3520,11
20241030,131000,9450015,3535,3535,3535,3535,0
20241030,130900,9450015,3535,3535,3535,3535,0
20241030,130800,9450015,3535,3535,3535,3535,0
20241030,130700,9450015,3535,3535,3535,3535,0
20241030,130600,9450015,3535,3535,3535,3535,0
20241030,130500,9450015,3535,3535,3535,3535,0
20241030,130400,9450015,3535,3535,3535,3535,0
20241030,130300,9450015,3535,3535,3535,3535,0
20241030,130200,9450015,3535,3535,3535,3535,0
20241030,130100,9450015,3535,3535,3535,3535,0
20241030,130000,9450015,3535,3535,3535,3535,0
20241030,125900,9450015,3535,3535,3535,3535,0
20241030,125800,9450015,3535,3535,3535,3535,0
20241030,125700,9450015,3535,3535,3535,3535,0
20241030,125600,9450015,3535,3535,3535,3535,0
20241030,125500,9450015,3535,3535,3535,3535,0
20241030,125400,9450015,3535,3535,3535,3535,0
20241030,125300,9450015,3535,3535,3535,3535,0
20241030,125200,9450015,3535,3535,3535,3535,0
20241030,125100,9450015,3535,3535,3535,3535,0
20241030,125000,9450015,3535,3535,3535,3535,0
20241030,124900,9450015,3535,3535,3535,3535,0
20241030,124800,9450015,3535,3535,3535,3535,0
20241030,124700,9450015,3535,3535,3535,3535,0
20241030,124600,9450015,3535,3535,3535,3535,0
20241030,124500,9450015,3535,3535,3535,3535,0
20241030,124400,9450015,3535,3535,3535,3535,0
20241030,124300,9450015,3535,3535,3535,3535,0
20241030,124200,9450015,3535,3535,3535,3535,0
20241030,124100,9450015,3535,3535,3535,3535,0
20241030,124000,9450015,3535,3535,3535,3535,0
20241030,123900,9450015,3535,3535,3535,3535,0
20241030,123800,9450015,3535,3535,3535,3535,0
20241030,123700,9450015,3535,3535,3535,3535,0
20241030,123600,9450015,3535,3535,3535,3535,0
20241030,123500,9450015,3535,3535,3535,3535,0
20241030,123400,9450015,3535,3535,3535,3535,0
20241030,123300,9450015,3535,3535,3535,3535,0
20241030,123200,9450015,3535,3535,3535,3535,0
20241030,123100,9450015,3535,3535,3535,3535,0
20241030,123000,9450015,3535,3535,3535,3535,0
20241030,122900,9450015,3535,3535,3535,3535,0
20241030,122800,9450015,3535,3535,3535,3535,0
20241030,122700,9450015,3535,3535,3535,3535,0
20241030,122600,9450015,3535,3535,3535,3535,0
20241030,122500,9450015,3535,3535,3535,3535,0
20241030,122400,9450015,3535,3535,3535,3535,0
20241030,122300,9450015,3535,3535,3535,3535,0
20241030,122200,9450015,3535,3535,3535,3535,0
20241030,122100,9450015,3535,3535,3535,3535,0
20241030,122000,9450015,3535,3535,3535,3535,0
20241030,121900,9450015,3535,3535,3535,3535,0
20241030,121800,9450015,3535,3535,3535,3535,0
20241030,121700,9450015,3535,3535,3535,3535,10
20241030,121600,9414665,3535,3535,3535,3535,0
20241030,121500,9414665,3535,3535,3535,3535,0
20241030,121400,9414665,3535,3535,3535,3535,0
20241030,121300,9414665,3535,3535,3535,3535,0
20241030,121200,9414665,3535,3535,3535,3535,0
20241030,121100,9414665,3535,3535,3535,3535,0
20241030,121000,9414665,3535,3535,3535,3535,0
20241030,120900,9414665,3535,3535,3535,3535,0
20241030,120800,9414665,3535,3535,3535,3535,0
20241030,120700,9414665,3535,3535,3535,3535,0
20241030,120600,9414665,3535,3535,3535,3535,0
20241030,120500,9414665,3535,3535,3535,3535,0
20241030,120400,9414665,3535,3535,3535,3535,0
20241030,120300,9414665,3535,3535,3535,3535,0
20241030,120200,9414665,3535,3535,3535,3535,0
20241030,120100,9414665,3535,3535,3535,3535,0
20241030,120000,9414665,3535,3535,3535,3535,0
20241030,115900,9414665,3535,3535,3535,3535,0
20241030,115800,9414665,3535,3535,3535,3535,0
20241030,115700,9414665,3535,3535,3535,3535,0
20241030,115600,9414665,3535,3535,3535,3535,0
20241030,115500,9414665,3535,3535,3535,3535,0
20241030,115400,9414665,3535,3535,3535,3535,0
20241030,115300,9414665,3535,3535,3535,3535,0
20241030,115200,9414665,3535,3535,3535,3535,0
20241030,115100,9414665,3535,3535,3535,3535,0
20241030,115000,9414665,3535,3535,3535,3535,0
20241030,114900,9414665,3535,3535,3535,3535,0
20241030,114800,9414665,3535,3535,3535,3535,0
20241030,114700,9414665,3535,3520,3535,3520,11
20241030,114600,9375795,3535,3535,3535,3535,0
20241030,114500,9375795,3535,3535,3535,3535,0
20241030,114400,9375795,3535,3535,3535,3535,0
20241030,114300,9375795,3535,3535,3535,3535,0
20241030,114200,9375795,3535,3535,3535,3535,0
20241030,114100,9375795,3535,3535,3535,3535,0
20241030,114000,9375795,3535,3535,3535,3535,0
20241030,113900,9375795,3535,3535,3535,3535,0
20241030,113800,9375795,3535,3535,3535,3535,0
20241030,113700,9375795,3535,3535,3535,3535,0
20241030,113600,9375795,3535,3535,3535,3535,0
20241030,113500,9375795,3535,3535,3535,3535,0
20241030,113400,9375795,3535,3535,3535,3535,0
20241030,113300,9375795,3535,3535,3535,3535,50
20241030,113200,9199045,3535,3535,3535,3535,10
20241030,113100,9163695,3525,3525,3525,3525,0
20241030,113000,9163695,3525,3525,3525,3525,4
20241030,112900,9149595,3535,3535,3535,3535,0
20241030,112800,9149595,3535,3535,3535,3535,0
20241030,112700,9149595,3535,3535,3535,3535,0
20241030,112600,9149595,3535,3535,3535,3535,0
20241030,112500,9149595,3535,3535,3535,3535,0
20241030,112400,9149595,3535,3535,3535,3535,28
20241030,112300,9050615,3535,3535,3535,3535,0
20241030,112200,9050615,3535,3535,3535,3535,0
20241030,112100,9050615,3535,3535,3535,3535,0
20241030,112000,9050615,3535,3530,3535,3530,70
20241030,111900,8803490,3530,3530,3530,3530,76
20241030,111800,8535210,3530,3530,3530,3530,5
20241030,111700,8517560,3530,3530,3530,3530,5
20241030,111600,8499910,3530,3530,3530,3530,0
20241030,111500,8499910,3530,3530,3530,3530,0
20241030,111400,8499910,3530,3530,3530,3530,0
20241030,111300,8499910,3530,3520,3530,3520,666
20241030,111200,6155540,3515,3515,3515,3515,0
20241030,111100,6155540,3515,3515,3515,3515,605
20241030,111000,4028965,3515,3515,3515,3515,0
20241030,110900,4028965,3515,3515,3515,3515,0
20241030,110800,4028965,3515,3515,3515,3515,0
20241030,110700,4028965,3515,3515,3515,3515,0
20241030,110600,4028965,3515,3515,3515,3515,0
20241030,110500,4028965,3515,3515,3515,3515,0
20241030,110400,4028965,3515,3515,3515,3515,0
20241030,110300,4028965,3515,3515,3515,3515,0
20241030,110200,4028965,3515,3515,3515,3515,0
20241030,110100,4028965,3515,3515,3515,3515,0
20241030,110000,4028965,3515,3515,3515,3515,1
20241030,105900,4025450,3515,3515,3515,3515,0
20241030,105800,4025450,3515,3515,3515,3515,0
20241030,105700,4025450,3515,3515,3515,3515,0
20241030,105600,4025450,3515,3515,3515,3515,0
20241030,105500,4025450,3515,3515,3515,3515,0
20241030,105400,4025450,3515,3515,3515,3515,0
20241030,105300,4025450,3515,3515,3515,3515,0
20241030,105200,4025450,3515,3515,3515,3515,0
20241030,105100,4025450,3515,3515,3515,3515,1
20241030,105000,4021935,3515,3515,3515,3515,0
20241030,104900,4021935,3515,3515,3515,3515,0
20241030,104800,4021935,3515,3515,3515,3515,0
20241030,104700,4021935,3515,3515,3515,3515,0
20241030,104600,4021935,3515,3515,3515,3515,0
20241030,104500,4021935,3515,3515,3515,3515,0
20241030,104400,4021935,3515,3515,3515,3515,0
20241030,104300,4021935,3515,3515,3515,3515,0
20241030,104200,4021935,3515,3515,3515,3515,0
20241030,104100,4021935,3515,3515,3515,3515,0
20241030,104000,4021935,3515,3515,3515,3515,0
20241030,103900,4021935,3515,3515,3515,3515,0
20241030,103800,4021935,3515,3515,3515,3515,0
20241030,103700,4021935,3515,3515,3515,3515,0
20241030,103600,4021935,3515,3515,3515,3515,0
20241030,103500,4021935,3515,3515,3515,3515,0
20241030,103400,4021935,3515,3515,3515,3515,0
20241030,103300,4021935,3515,3515,3515,3515,0
20241030,103200,4021935,3515,3515,3515,3515,0
20241030,103100,4021935,3515,3515,3515,3515,0
20241030,103000,4021935,3515,3515,3515,3515,0
20241030,102900,4021935,3515,3515,3515,3515,0
20241030,102800,4021935,3515,3515,3515,3515,0
20241030,102700,4021935,3515,3515,3515,3515,0
20241030,102600,4021935,3515,3515,3515,3515,0
20241030,102500,4021935,3515,3515,3515,3515,0
20241030,102400,4021935,3515,3515,3515,3515,0
20241030,102300,4021935,3515,3515,3515,3515,0
20241030,102200,4021935,3515,3515,3515,3515,0
20241030,102100,4021935,3515,3515,3515,3515,0
20241030,102000,4021935,3515,3515,3515,3515,0
20241030,101900,4021935,3515,3515,3515,3515,0
20241030,101800,4021935,3515,3515,3515,3515,0
20241030,101700,4021935,3515,3515,3515,3515,0
20241030,101600,4021935,3515,3515,3515,3515,0
20241030,101500,4021935,3515,3515,3515,3515,0
20241030,101400,4021935,3515,3515,3515,3515,0
20241030,101300,4021935,3515,3515,3515,3515,0
20241030,101200,4021935,3515,3515,3515,3515,0
20241030,101100,4021935,3515,3515,3515,3515,0
20241030,101000,4021935,3515,3515,3515,3515,0
20241030,100900,4021935,3515,3515,3515,3515,0
20241030,100800,4021935,3515,3515,3515,3515,0
20241030,100700,4021935,3515,3515,3515,3515,0
20241030,100600,4021935,3515,3515,3515,3515,0
20241030,100500,4021935,3515,3515,3515,3515,0
20241030,100400,4021935,3515,3515,3515,3515,0
20241030,100300,4021935,3515,3515,3515,3515,0
20241030,100200,4021935,3515,3515,3515,3515,5
20241030,100100,4004360,3495,3495,3495,3495,0
20241030,100000,4004360,3495,3495,3495,3495,0
20241030,095900,4004360,3495,3495,3495,3495,0
20241030,095800,4004360,3495,3500,3500,3495,144
20241030,095700,3500645,3515,3515,3515,3515,2
20241030,095600,3493615,3515,3515,3515,3515,0
20241030,095500,3493615,3515,3515,3515,3515,0
20241030,095400,3493615,3515,3515,3515,3515,0
20241030,095300,3493615,3515,3515,3515,3515,0
20241030,095200,3493615,3515,3515,3515,3515,0
20241030,095100,3493615,3515,3515,3515,3515,0
20241030,095000,3493615,3515,3515,3515,3515,0
20241030,094900,3493615,3515,3515,3515,3515,0
20241030,094800,3493615,3515,3515,3515,3515,0
20241030,094700,3493615,3515,3515,3515,3515,0
20241030,094600,3493615,3515,3515,3515,3515,0
20241030,094500,3493615,3515,3515,3515,3515,0
20241030,094400,3493615,3515,3515,3515,3515,13
20241030,094300,3447920,3515,3505,3515,3500,501
20241030,094200,1692500,3515,3515,3515,3515,1
20241030,094100,1688985,3515,3515,3515,3515,0
20241030,094000,1688985,3515,3515,3515,3515,0
20241030,093900,1688985,3515,3515,3515,3515,0
20241030,093800,1688985,3515,3515,3515,3515,0
20241030,093700,1688985,3515,3515,3515,3515,0
20241030,093600,1688985,3515,3515,3515,3515,0
20241030,093500,1688985,3515,3515,3515,3515,0
20241030,093400,1688985,3515,3515,3515,3515,0
20241030,093300,1688985,3515,3515,3515,3515,0
20241030,093200,1688985,3515,3515,3515,3515,30
20241030,093100,1583535,3520,3520,3520,3520,0
20241030,093000,1583535,3520,3520,3520,3520,0
20241030,092900,1583535,3520,3520,3520,3520,0
20241030,092800,1583535,3520,3515,3520,3515,233
20241030,092700,764240,3520,3520,3520,3520,0
20241030,092600,764240,3520,3520,3520,3520,0
20241030,092500,764240,3520,3520,3520,3520,0
20241030,092400,764240,3520,3520,3520,3520,0
20241030,092300,764240,3520,3520,3520,3520,5
20241030,092200,746640,3520,3520,3520,3520,0
20241030,092100,746640,3520,3520,3520,3520,0
20241030,092000,746640,3520,3520,3520,3520,0
20241030,091900,746640,3520,3520,3520,3520,0
20241030,091800,746640,3520,3520,3520,3520,0
20241030,091700,746640,3520,3520,3520,3520,0
20241030,091600,746640,3520,3520,3520,3520,0
20241030,091500,746640,3520,3520,3520,3520,0
20241030,091400,746640,3520,3520,3520,3520,0
20241030,091300,746640,3520,3520,3520,3520,0
20241030,091200,746640,3520,3520,3520,3520,0
20241030,091100,746640,3520,3520,3520,3520,5
20241030,091000,729040,3505,3505,3505,3505,0
20241030,090900,729040,3505,3505,3505,3505,0
20241030,090800,729040,3505,3505,3505,3505,0
20241030,090700,729040,3505,3505,3505,3505,0
20241030,090600,729040,3505,3505,3505,3505,0
20241030,090500,729040,3505,3505,3505,3505,0
20241030,090400,729040,3505,3505,3505,3505,0
20241030,090300,729040,3505,3505,3505,3505,183
20241030,090200,87625,3505,3505,3505,3505,0
20241030,090100,87625,3505,3505,3505,3505,0
20241030,090000,87625,3505,3505,3505,3505,25