KissMeData/130580/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,202500,9113110,5100,5100,5100,5100,77
20241030,202400,9113110,5100,5100,5100,5100,0
20241030,202300,9113110,5100,5100,5100,5100,0
20241030,202200,9113110,5100,5100,5100,5100,0
20241030,202100,9113110,5100,5100,5100,5100,0
20241030,202000,9113110,5100,5100,5100,5100,0
20241030,201900,9113110,5100,5100,5100,5100,0
20241030,201800,9113110,5100,5100,5100,5100,0
20241030,201700,9113110,5100,5100,5100,5100,0
20241030,201600,9113110,5100,5100,5100,5100,0
20241030,201500,9113110,5100,5100,5100,5100,0
20241030,201400,9113110,5100,5100,5100,5100,0
20241030,201300,9113110,5100,5100,5100,5100,0
20241030,201200,9113110,5100,5100,5100,5100,0
20241030,201100,9113110,5100,5100,5100,5100,0
20241030,201000,9113110,5100,5100,5100,5100,0
20241030,200900,9113110,5100,5100,5100,5100,0
20241030,200800,9113110,5100,5100,5100,5100,0
20241030,200700,9113110,5100,5100,5100,5100,0
20241030,200600,9113110,5100,5100,5100,5100,0
20241030,200500,9113110,5100,5100,5100,5100,0
20241030,200400,9113110,5100,5100,5100,5100,0
20241030,200300,9113110,5100,5100,5100,5100,0
20241030,200200,9113110,5100,5100,5100,5100,0
20241030,200100,9113110,5100,5100,5100,5100,0
20241030,200000,9113110,5100,5100,5100,5100,0
20241030,195900,9113110,5100,5100,5100,5100,0
20241030,195800,9113110,5100,5100,5100,5100,0
20241030,195700,9113110,5100,5100,5100,5100,0
20241030,195600,9113110,5100,5100,5100,5100,0
20241030,195500,9113110,5100,5100,5100,5100,77
20241030,195400,9113110,5100,5100,5100,5100,0
20241030,195300,9113110,5100,5100,5100,5100,0
20241030,195200,9113110,5100,5100,5100,5100,0
20241030,195100,9113110,5100,5100,5100,5100,0
20241030,195000,9113110,5100,5100,5100,5100,0
20241030,194900,9113110,5100,5100,5100,5100,0
20241030,194800,9113110,5100,5100,5100,5100,0
20241030,194700,9113110,5100,5100,5100,5100,0
20241030,194600,9113110,5100,5100,5100,5100,0
20241030,194500,9113110,5100,5100,5100,5100,0
20241030,194400,9113110,5100,5100,5100,5100,0
20241030,194300,9113110,5100,5100,5100,5100,0
20241030,194200,9113110,5100,5100,5100,5100,0
20241030,194100,9113110,5100,5100,5100,5100,0
20241030,194000,9113110,5100,5100,5100,5100,0
20241030,193900,9113110,5100,5100,5100,5100,0
20241030,193800,9113110,5100,5100,5100,5100,0
20241030,193700,9113110,5100,5100,5100,5100,0
20241030,193600,9113110,5100,5100,5100,5100,0
20241030,193500,9113110,5100,5100,5100,5100,0
20241030,193400,9113110,5100,5100,5100,5100,0
20241030,193300,9113110,5100,5100,5100,5100,0
20241030,193200,9113110,5100,5100,5100,5100,0
20241030,193100,9113110,5100,5100,5100,5100,0
20241030,193000,9113110,5100,5100,5100,5100,0
20241030,192900,9113110,5100,5100,5100,5100,0
20241030,192800,9113110,5100,5100,5100,5100,0
20241030,192700,9113110,5100,5100,5100,5100,0
20241030,192600,9113110,5100,5100,5100,5100,0
20241030,192500,9113110,5100,5100,5100,5100,77
20241030,192400,9113110,5100,5100,5100,5100,0
20241030,192300,9113110,5100,5100,5100,5100,0
20241030,192200,9113110,5100,5100,5100,5100,0
20241030,192100,9113110,5100,5100,5100,5100,0
20241030,192000,9113110,5100,5100,5100,5100,0
20241030,191900,9113110,5100,5100,5100,5100,0
20241030,191800,9113110,5100,5100,5100,5100,0
20241030,191700,9113110,5100,5100,5100,5100,0
20241030,191600,9113110,5100,5100,5100,5100,0
20241030,191500,9113110,5100,5100,5100,5100,0
20241030,191400,9113110,5100,5100,5100,5100,0
20241030,191300,9113110,5100,5100,5100,5100,0
20241030,191200,9113110,5100,5100,5100,5100,0
20241030,191100,9113110,5100,5100,5100,5100,0
20241030,191000,9113110,5100,5100,5100,5100,0
20241030,190900,9113110,5100,5100,5100,5100,0
20241030,190800,9113110,5100,5100,5100,5100,0
20241030,190700,9113110,5100,5100,5100,5100,0
20241030,190600,9113110,5100,5100,5100,5100,0
20241030,190500,9113110,5100,5100,5100,5100,0
20241030,190400,9113110,5100,5100,5100,5100,0
20241030,190300,9113110,5100,5100,5100,5100,0
20241030,190200,9113110,5100,5100,5100,5100,0
20241030,190100,9113110,5100,5100,5100,5100,0
20241030,190000,9113110,5100,5100,5100,5100,0
20241030,185900,9113110,5100,5100,5100,5100,0
20241030,185800,9113110,5100,5100,5100,5100,0
20241030,185700,9113110,5100,5100,5100,5100,0
20241030,185600,9113110,5100,5100,5100,5100,0
20241030,185500,9113110,5100,5100,5100,5100,77
20241030,185400,9113110,5100,5100,5100,5100,0
20241030,185300,9113110,5100,5100,5100,5100,0
20241030,185200,9113110,5100,5100,5100,5100,0
20241030,185100,9113110,5100,5100,5100,5100,0
20241030,185000,9113110,5100,5100,5100,5100,0
20241030,184900,9113110,5100,5100,5100,5100,0
20241030,184800,9113110,5100,5100,5100,5100,0
20241030,184700,9113110,5100,5100,5100,5100,0
20241030,184600,9113110,5100,5100,5100,5100,0
20241030,184500,9113110,5100,5100,5100,5100,0
20241030,184400,9113110,5100,5100,5100,5100,0
20241030,184300,9113110,5100,5100,5100,5100,0
20241030,184200,9113110,5100,5100,5100,5100,0
20241030,184100,9113110,5100,5100,5100,5100,0
20241030,184000,9113110,5100,5100,5100,5100,0
20241030,183900,9113110,5100,5100,5100,5100,0
20241030,183800,9113110,5100,5100,5100,5100,0
20241030,183700,9113110,5100,5100,5100,5100,0
20241030,183600,9113110,5100,5100,5100,5100,0
20241030,183500,9113110,5100,5100,5100,5100,0
20241030,183400,9113110,5100,5100,5100,5100,0
20241030,183300,9113110,5100,5100,5100,5100,0
20241030,183200,9113110,5100,5100,5100,5100,0
20241030,183100,9113110,5100,5100,5100,5100,0
20241030,183000,9113110,5100,5100,5100,5100,0
20241030,182900,9113110,5100,5100,5100,5100,0
20241030,182800,9113110,5100,5100,5100,5100,0
20241030,182700,9113110,5100,5100,5100,5100,0
20241030,182600,9113110,5100,5100,5100,5100,0
20241030,182500,9113110,5100,5100,5100,5100,77
20241030,182400,9113110,5100,5100,5100,5100,0
20241030,182300,9113110,5100,5100,5100,5100,0
20241030,182200,9113110,5100,5100,5100,5100,0
20241030,182100,9113110,5100,5100,5100,5100,0
20241030,182000,9113110,5100,5100,5100,5100,0
20241030,181900,9113110,5100,5100,5100,5100,0
20241030,181800,9113110,5100,5100,5100,5100,0
20241030,181700,9113110,5100,5100,5100,5100,0
20241030,181600,9113110,5100,5100,5100,5100,0
20241030,181500,9113110,5100,5100,5100,5100,0
20241030,181400,9113110,5100,5100,5100,5100,0
20241030,181300,9113110,5100,5100,5100,5100,0
20241030,181200,9113110,5100,5100,5100,5100,0
20241030,181100,9113110,5100,5100,5100,5100,0
20241030,181000,9113110,5100,5100,5100,5100,0
20241030,180900,9113110,5100,5100,5100,5100,0
20241030,180800,9113110,5100,5100,5100,5100,0
20241030,180700,9113110,5100,5100,5100,5100,0
20241030,180600,9113110,5100,5100,5100,5100,0
20241030,180500,9113110,5100,5100,5100,5100,0
20241030,180400,9113110,5100,5100,5100,5100,0
20241030,180300,9113110,5100,5100,5100,5100,0
20241030,180200,9113110,5100,5100,5100,5100,0
20241030,180100,9113110,5100,5100,5100,5100,0
20241030,180000,9113110,5100,5100,5100,5100,0
20241030,175900,9113110,5100,5100,5100,5100,0
20241030,175800,9113110,5100,5100,5100,5100,0
20241030,175700,9113110,5100,5100,5100,5100,0
20241030,175600,9113110,5100,5100,5100,5100,0
20241030,175500,9113110,5100,5100,5100,5100,77
20241030,175400,9113110,5100,5100,5100,5100,0
20241030,175300,9113110,5100,5100,5100,5100,0
20241030,175200,9113110,5100,5100,5100,5100,0
20241030,175100,9113110,5100,5100,5100,5100,0
20241030,175000,9113110,5100,5100,5100,5100,0
20241030,174900,9113110,5100,5100,5100,5100,0
20241030,174800,9113110,5100,5100,5100,5100,0
20241030,174700,9113110,5100,5100,5100,5100,0
20241030,174600,9113110,5100,5100,5100,5100,0
20241030,174500,9113110,5100,5100,5100,5100,0
20241030,174400,9113110,5100,5100,5100,5100,0
20241030,174300,9113110,5100,5100,5100,5100,0
20241030,174200,9113110,5100,5100,5100,5100,0
20241030,174100,9113110,5100,5100,5100,5100,0
20241030,174000,9113110,5100,5100,5100,5100,0
20241030,173900,9113110,5100,5100,5100,5100,0
20241030,173800,9113110,5100,5100,5100,5100,0
20241030,173700,9113110,5100,5100,5100,5100,0
20241030,173600,9113110,5100,5100,5100,5100,0
20241030,173500,9113110,5100,5100,5100,5100,0
20241030,173400,9113110,5100,5100,5100,5100,0
20241030,173300,9113110,5100,5100,5100,5100,0
20241030,173200,9113110,5100,5100,5100,5100,0
20241030,173100,9113110,5100,5100,5100,5100,0
20241030,173000,9113110,5100,5100,5100,5100,0
20241030,172900,9113110,5100,5100,5100,5100,0
20241030,172800,9113110,5100,5100,5100,5100,0
20241030,172700,9113110,5100,5100,5100,5100,0
20241030,172600,9113110,5100,5100,5100,5100,0
20241030,172500,9113110,5100,5100,5100,5100,77
20241030,172400,9113110,5100,5100,5100,5100,0
20241030,172300,9113110,5100,5100,5100,5100,0
20241030,172200,9113110,5100,5100,5100,5100,0
20241030,172100,9113110,5100,5100,5100,5100,0
20241030,172000,9113110,5100,5100,5100,5100,0
20241030,171900,9113110,5100,5100,5100,5100,0
20241030,171800,9113110,5100,5100,5100,5100,0
20241030,171700,9113110,5100,5100,5100,5100,0
20241030,171600,9113110,5100,5100,5100,5100,0
20241030,171500,9113110,5100,5100,5100,5100,0
20241030,171400,9113110,5100,5100,5100,5100,0
20241030,171300,9113110,5100,5100,5100,5100,0
20241030,171200,9113110,5100,5100,5100,5100,0
20241030,171100,9113110,5100,5100,5100,5100,0
20241030,171000,9113110,5100,5100,5100,5100,0
20241030,170900,9113110,5100,5100,5100,5100,0
20241030,170800,9113110,5100,5100,5100,5100,0
20241030,170700,9113110,5100,5100,5100,5100,0
20241030,170600,9113110,5100,5100,5100,5100,0
20241030,170500,9113110,5100,5100,5100,5100,0
20241030,170400,9113110,5100,5100,5100,5100,0
20241030,170300,9113110,5100,5100,5100,5100,0
20241030,170200,9113110,5100,5100,5100,5100,0
20241030,170100,9113110,5100,5100,5100,5100,0
20241030,170000,9113110,5100,5100,5100,5100,0
20241030,165900,9113110,5100,5100,5100,5100,0
20241030,165800,9113110,5100,5100,5100,5100,0
20241030,165700,9113110,5100,5100,5100,5100,0
20241030,165600,9113110,5100,5100,5100,5100,0
20241030,165500,9113110,5100,5100,5100,5100,77
20241030,165400,9113110,5100,5100,5100,5100,0
20241030,165300,9113110,5100,5100,5100,5100,0
20241030,165200,9113110,5100,5100,5100,5100,0
20241030,165100,9113110,5100,5100,5100,5100,0
20241030,165000,9113110,5100,5100,5100,5100,0
20241030,164900,9113110,5100,5100,5100,5100,0
20241030,164800,9113110,5100,5100,5100,5100,0
20241030,164700,9113110,5100,5100,5100,5100,0
20241030,164600,9113110,5100,5100,5100,5100,0
20241030,164500,9113110,5100,5100,5100,5100,0
20241030,164400,9113110,5100,5100,5100,5100,0
20241030,164300,9113110,5100,5100,5100,5100,0
20241030,164200,9113110,5100,5100,5100,5100,0
20241030,164100,9113110,5100,5100,5100,5100,0
20241030,164000,9113110,5100,5100,5100,5100,0
20241030,163900,9113110,5100,5100,5100,5100,0
20241030,163800,9113110,5100,5100,5100,5100,0
20241030,163700,9113110,5100,5100,5100,5100,0
20241030,163600,9113110,5100,5100,5100,5100,0
20241030,163500,9113110,5100,5100,5100,5100,0
20241030,163400,9113110,5100,5100,5100,5100,0
20241030,163300,9113110,5100,5100,5100,5100,0
20241030,163200,9113110,5100,5100,5100,5100,0
20241030,163100,9113110,5100,5100,5100,5100,0
20241030,163000,9113110,5100,5100,5100,5100,0
20241030,162900,9113110,5100,5100,5100,5100,0
20241030,162800,9113110,5100,5100,5100,5100,0
20241030,162700,9113110,5100,5100,5100,5100,0
20241030,162600,9113110,5100,5100,5100,5100,0
20241030,162500,9113110,5100,5100,5100,5100,77
20241030,162400,9113110,5100,5100,5100,5100,0
20241030,162300,9113110,5100,5100,5100,5100,0
20241030,162200,9113110,5100,5100,5100,5100,0
20241030,162100,9113110,5100,5100,5100,5100,0
20241030,162000,9113110,5100,5100,5100,5100,0
20241030,161900,9113110,5100,5100,5100,5100,0
20241030,161800,9113110,5100,5100,5100,5100,0
20241030,161700,9113110,5100,5100,5100,5100,0
20241030,161600,9113110,5100,5100,5100,5100,0
20241030,161500,9113110,5100,5100,5100,5100,0
20241030,161400,9113110,5100,5100,5100,5100,0
20241030,161300,9113110,5100,5100,5100,5100,0
20241030,161200,9113110,5100,5100,5100,5100,0
20241030,161100,9113110,5100,5100,5100,5100,0
20241030,161000,9113110,5100,5100,5100,5100,0
20241030,160900,9113110,5100,5100,5100,5100,0
20241030,160800,9113110,5100,5100,5100,5100,0
20241030,160700,9113110,5100,5100,5100,5100,0
20241030,160600,9113110,5100,5100,5100,5100,0
20241030,160500,9113110,5100,5100,5100,5100,0
20241030,160400,9113110,5100,5100,5100,5100,0
20241030,160300,9113110,5100,5100,5100,5100,0
20241030,160200,9113110,5100,5100,5100,5100,0
20241030,160100,9113110,5100,5100,5100,5100,0
20241030,160000,9113110,5100,5100,5100,5100,0
20241030,155900,9113110,5100,5100,5100,5100,0
20241030,155800,9113110,5100,5100,5100,5100,0
20241030,155700,9113110,5100,5100,5100,5100,0
20241030,155600,9113110,5100,5100,5100,5100,0
20241030,155500,9113110,5100,5100,5100,5100,77
20241030,155400,9113110,5100,5100,5100,5100,0
20241030,155300,9113110,5100,5100,5100,5100,0
20241030,155200,9113110,5100,5100,5100,5100,0
20241030,155100,9113110,5100,5100,5100,5100,0
20241030,155000,9113110,5100,5100,5100,5100,0
20241030,154900,9113110,5100,5100,5100,5100,0
20241030,154800,9113110,5100,5100,5100,5100,0
20241030,154700,9113110,5100,5100,5100,5100,0
20241030,154600,9113110,5100,5100,5100,5100,0
20241030,154500,9113110,5100,5100,5100,5100,0
20241030,154400,9113110,5100,5100,5100,5100,0
20241030,154300,9113110,5100,5100,5100,5100,0
20241030,154200,9113110,5100,5100,5100,5100,0
20241030,154100,9113110,5100,5100,5100,5100,0
20241030,154000,9113110,5100,5100,5100,5100,0
20241030,153900,9113110,5100,5100,5100,5100,0
20241030,153800,9113110,5100,5100,5100,5100,0
20241030,153700,9113110,5100,5100,5100,5100,0
20241030,153600,9113110,5100,5100,5100,5100,0
20241030,153500,9113110,5100,5100,5100,5100,0
20241030,153400,9113110,5100,5100,5100,5100,0
20241030,153300,9113110,5100,5100,5100,5100,0
20241030,153200,9113110,5100,5100,5100,5100,0
20241030,153100,9113110,5100,5100,5100,5100,0
20241030,153000,9113110,5100,5100,5100,5100,77
20241030,152900,8720410,5070,5070,5070,5070,0
20241030,152800,8720410,5070,5070,5070,5070,0
20241030,152700,8720410,5070,5070,5070,5070,0
20241030,152600,8720410,5070,5070,5070,5070,0
20241030,152500,8720410,5070,5070,5070,5070,0
20241030,152400,8720410,5070,5070,5070,5070,0
20241030,152300,8720410,5070,5070,5070,5070,0
20241030,152200,8720410,5070,5070,5070,5070,0
20241030,152100,8720410,5070,5070,5070,5070,0
20241030,152000,8720410,5070,5070,5070,5070,0
20241030,151900,8720410,5070,5070,5070,5070,0
20241030,151800,8720410,5070,5070,5070,5070,0
20241030,151700,8720410,5070,5070,5070,5070,0
20241030,151600,8720410,5070,5070,5070,5070,0
20241030,151500,8720410,5070,5070,5070,5070,0
20241030,151400,8720410,5070,5070,5070,5070,0
20241030,151300,8720410,5070,5070,5070,5070,0
20241030,151200,8720410,5070,5070,5070,5070,0
20241030,151100,8720410,5070,5070,5070,5070,0
20241030,151000,8720410,5070,5070,5070,5070,0
20241030,150900,8720410,5070,5070,5070,5070,0
20241030,150800,8720410,5070,5070,5070,5070,0
20241030,150700,8720410,5070,5070,5070,5070,0
20241030,150600,8720410,5070,5070,5070,5070,0
20241030,150500,8720410,5070,5070,5070,5070,0
20241030,150400,8720410,5070,5070,5070,5070,0
20241030,150300,8720410,5070,5070,5070,5070,0
20241030,150200,8720410,5070,5070,5070,5070,0
20241030,150100,8720410,5070,5070,5070,5070,0
20241030,150000,8720410,5070,5070,5070,5070,30
20241030,145900,8568310,5050,5050,5050,5050,0
20241030,145800,8568310,5050,5050,5050,5050,0
20241030,145700,8568310,5050,5050,5050,5050,0
20241030,145600,8568310,5050,5050,5050,5050,0
20241030,145500,8568310,5050,5050,5050,5050,0
20241030,145400,8568310,5050,5050,5050,5050,0
20241030,145300,8568310,5050,5050,5050,5050,0
20241030,145200,8568310,5050,5050,5050,5050,0
20241030,145100,8568310,5050,5050,5050,5050,0
20241030,145000,8568310,5050,5050,5050,5050,0
20241030,144900,8568310,5050,5050,5050,5050,0
20241030,144800,8568310,5050,5050,5050,5050,0
20241030,144700,8568310,5050,5050,5050,5050,0
20241030,144600,8568310,5050,5050,5050,5050,10
20241030,144500,8517810,5050,5050,5050,5050,0
20241030,144400,8517810,5050,5050,5050,5050,0
20241030,144300,8517810,5050,5050,5050,5050,0
20241030,144200,8517810,5050,5050,5050,5050,0
20241030,144100,8517810,5050,5050,5050,5050,0
20241030,144000,8517810,5050,5050,5050,5050,0
20241030,143900,8517810,5050,5050,5050,5050,0
20241030,143800,8517810,5050,5060,5060,5050,150
20241030,143700,7760160,5050,5050,5050,5050,0
20241030,143600,7760160,5050,5050,5050,5050,0
20241030,143500,7760160,5050,5050,5050,5050,0
20241030,143400,7760160,5050,5050,5050,5050,0
20241030,143300,7760160,5050,5050,5050,5050,0
20241030,143200,7760160,5050,5050,5050,5050,0
20241030,143100,7760160,5050,5050,5050,5050,0
20241030,143000,7760160,5050,5050,5050,5050,0
20241030,142900,7760160,5050,5050,5050,5050,0
20241030,142800,7760160,5050,5050,5050,5050,0
20241030,142700,7760160,5050,5050,5050,5050,0
20241030,142600,7760160,5050,5050,5050,5050,0
20241030,142500,7760160,5050,5050,5050,5050,0
20241030,142400,7760160,5050,5050,5050,5050,0
20241030,142300,7760160,5050,5050,5050,5050,0
20241030,142200,7760160,5050,5050,5050,5050,0
20241030,142100,7760160,5050,5050,5050,5050,0
20241030,142000,7760160,5050,5050,5050,5050,0
20241030,141900,7760160,5050,5050,5050,5050,0
20241030,141800,7760160,5050,5050,5050,5050,0
20241030,141700,7760160,5050,5050,5050,5050,0
20241030,141600,7760160,5050,5050,5050,5050,0
20241030,141500,7760160,5050,5050,5050,5050,0
20241030,141400,7760160,5050,5050,5050,5050,0
20241030,141300,7760160,5050,5050,5050,5050,0
20241030,141200,7760160,5050,5050,5050,5050,0
20241030,141100,7760160,5050,5050,5050,5050,0
20241030,141000,7760160,5050,5060,5070,5050,537
20241030,140900,5043430,5060,5060,5060,5060,0
20241030,140800,5043430,5060,5060,5060,5060,0
20241030,140700,5043430,5060,5060,5060,5060,0
20241030,140600,5043430,5060,5060,5060,5060,0
20241030,140500,5043430,5060,5060,5060,5060,1
20241030,140400,5038370,5070,5060,5070,5060,125
20241030,140300,4405620,5070,5070,5070,5070,1
20241030,140200,4400550,5070,5070,5070,5070,0
20241030,140100,4400550,5070,5070,5070,5070,0
20241030,140000,4400550,5070,5070,5070,5070,0
20241030,135900,4400550,5070,5070,5070,5070,0
20241030,135800,4400550,5070,5070,5070,5070,0
20241030,135700,4400550,5070,5070,5070,5070,0
20241030,135600,4400550,5070,5070,5070,5070,0
20241030,135500,4400550,5070,5070,5070,5070,0
20241030,135400,4400550,5070,5070,5070,5070,0
20241030,135300,4400550,5070,5070,5070,5070,0
20241030,135200,4400550,5070,5070,5070,5070,0
20241030,135100,4400550,5070,5070,5070,5070,0
20241030,135000,4400550,5070,5070,5070,5070,0
20241030,134900,4400550,5070,5070,5070,5070,0
20241030,134800,4400550,5070,5070,5070,5070,0
20241030,134700,4400550,5070,5070,5070,5070,0
20241030,134600,4400550,5070,5070,5070,5070,0
20241030,134500,4400550,5070,5070,5070,5070,0
20241030,134400,4400550,5070,5070,5070,5070,0
20241030,134300,4400550,5070,5070,5070,5070,0
20241030,134200,4400550,5070,5070,5070,5070,0
20241030,134100,4400550,5070,5070,5070,5070,0
20241030,134000,4400550,5070,5070,5070,5070,0
20241030,133900,4400550,5070,5070,5070,5070,0
20241030,133800,4400550,5070,5070,5070,5070,0
20241030,133700,4400550,5070,5070,5070,5070,0
20241030,133600,4400550,5070,5070,5070,5070,0
20241030,133500,4400550,5070,5070,5070,5070,0
20241030,133400,4400550,5070,5070,5070,5070,0
20241030,133300,4400550,5070,5070,5070,5070,0
20241030,133200,4400550,5070,5070,5070,5070,0
20241030,133100,4400550,5070,5070,5070,5070,0
20241030,133000,4400550,5070,5070,5070,5070,0
20241030,132900,4400550,5070,5070,5070,5070,0
20241030,132800,4400550,5070,5070,5070,5070,0
20241030,132700,4400550,5070,5070,5070,5070,128
20241030,132600,3751590,5060,5060,5060,5060,0
20241030,132500,3751590,5060,5060,5060,5060,0
20241030,132400,3751590,5060,5060,5060,5060,0
20241030,132300,3751590,5060,5060,5060,5060,0
20241030,132200,3751590,5060,5060,5060,5060,0
20241030,132100,3751590,5060,5060,5060,5060,0
20241030,132000,3751590,5060,5060,5060,5060,0
20241030,131900,3751590,5060,5060,5060,5060,0
20241030,131800,3751590,5060,5060,5060,5060,0
20241030,131700,3751590,5060,5060,5060,5060,0
20241030,131600,3751590,5060,5060,5060,5060,0
20241030,131500,3751590,5060,5060,5060,5060,0
20241030,131400,3751590,5060,5060,5060,5060,0
20241030,131300,3751590,5060,5060,5060,5060,0
20241030,131200,3751590,5060,5060,5060,5060,0
20241030,131100,3751590,5060,5060,5060,5060,0
20241030,131000,3751590,5060,5060,5060,5060,0
20241030,130900,3751590,5060,5060,5060,5060,0
20241030,130800,3751590,5060,5060,5060,5060,0
20241030,130700,3751590,5060,5060,5060,5060,0
20241030,130600,3751590,5060,5060,5060,5060,0
20241030,130500,3751590,5060,5060,5060,5060,0
20241030,130400,3751590,5060,5060,5060,5060,0
20241030,130300,3751590,5060,5060,5060,5060,0
20241030,130200,3751590,5060,5060,5060,5060,0
20241030,130100,3751590,5060,5060,5060,5060,0
20241030,130000,3751590,5060,5060,5060,5060,0
20241030,125900,3751590,5060,5060,5060,5060,0
20241030,125800,3751590,5060,5060,5060,5060,0
20241030,125700,3751590,5060,5060,5060,5060,0
20241030,125600,3751590,5060,5060,5060,5060,0
20241030,125500,3751590,5060,5060,5060,5060,0
20241030,125400,3751590,5060,5060,5060,5060,0
20241030,125300,3751590,5060,5060,5060,5060,0
20241030,125200,3751590,5060,5060,5060,5060,0
20241030,125100,3751590,5060,5060,5060,5060,0
20241030,125000,3751590,5060,5060,5060,5060,0
20241030,124900,3751590,5060,5060,5060,5060,0
20241030,124800,3751590,5060,5060,5060,5060,0
20241030,124700,3751590,5060,5060,5060,5060,0
20241030,124600,3751590,5060,5060,5060,5060,0
20241030,124500,3751590,5060,5060,5060,5060,0
20241030,124400,3751590,5060,5060,5060,5060,0
20241030,124300,3751590,5060,5060,5060,5060,0
20241030,124200,3751590,5060,5060,5060,5060,0
20241030,124100,3751590,5060,5060,5060,5060,0
20241030,124000,3751590,5060,5060,5060,5060,0
20241030,123900,3751590,5060,5060,5060,5060,0
20241030,123800,3751590,5060,5060,5060,5060,0
20241030,123700,3751590,5060,5060,5060,5060,0
20241030,123600,3751590,5060,5060,5060,5060,0
20241030,123500,3751590,5060,5060,5060,5060,0
20241030,123400,3751590,5060,5060,5060,5060,0
20241030,123300,3751590,5060,5060,5060,5060,0
20241030,123200,3751590,5060,5060,5060,5060,0
20241030,123100,3751590,5060,5060,5060,5060,0
20241030,123000,3751590,5060,5060,5060,5060,0
20241030,122900,3751590,5060,5060,5060,5060,0
20241030,122800,3751590,5060,5060,5060,5060,12
20241030,122700,3690870,5070,5070,5070,5070,0
20241030,122600,3690870,5070,5070,5070,5070,1
20241030,122500,3685800,5070,5070,5070,5070,0
20241030,122400,3685800,5070,5070,5070,5070,0
20241030,122300,3685800,5070,5070,5070,5070,0
20241030,122200,3685800,5070,5070,5070,5070,0
20241030,122100,3685800,5070,5070,5070,5070,0
20241030,122000,3685800,5070,5070,5070,5070,0
20241030,121900,3685800,5070,5070,5070,5070,0
20241030,121800,3685800,5070,5070,5070,5070,0
20241030,121700,3685800,5070,5070,5070,5070,0
20241030,121600,3685800,5070,5070,5070,5070,0
20241030,121500,3685800,5070,5070,5070,5070,0
20241030,121400,3685800,5070,5070,5070,5070,0
20241030,121300,3685800,5070,5070,5070,5070,0
20241030,121200,3685800,5070,5070,5070,5070,0
20241030,121100,3685800,5070,5070,5070,5070,0
20241030,121000,3685800,5070,5070,5070,5070,0
20241030,120900,3685800,5070,5070,5070,5070,0
20241030,120800,3685800,5070,5070,5070,5070,0
20241030,120700,3685800,5070,5070,5070,5070,0
20241030,120600,3685800,5070,5070,5070,5070,0
20241030,120500,3685800,5070,5070,5070,5070,0
20241030,120400,3685800,5070,5070,5070,5070,0
20241030,120300,3685800,5070,5070,5070,5070,0
20241030,120200,3685800,5070,5070,5070,5070,0
20241030,120100,3685800,5070,5070,5070,5070,0
20241030,120000,3685800,5070,5070,5070,5070,0
20241030,115900,3685800,5070,5070,5070,5070,0
20241030,115800,3685800,5070,5070,5070,5070,0
20241030,115700,3685800,5070,5070,5070,5070,0
20241030,115600,3685800,5070,5070,5070,5070,0
20241030,115500,3685800,5070,5070,5070,5070,0
20241030,115400,3685800,5070,5070,5070,5070,0
20241030,115300,3685800,5070,5070,5070,5070,0
20241030,115200,3685800,5070,5070,5070,5070,0
20241030,115100,3685800,5070,5070,5070,5070,0
20241030,115000,3685800,5070,5070,5070,5070,0
20241030,114900,3685800,5070,5070,5070,5070,0
20241030,114800,3685800,5070,5070,5070,5070,0
20241030,114700,3685800,5070,5070,5070,5070,0
20241030,114600,3685800,5070,5070,5070,5070,0
20241030,114500,3685800,5070,5070,5070,5070,0
20241030,114400,3685800,5070,5070,5070,5070,0
20241030,114300,3685800,5070,5070,5070,5070,0
20241030,114200,3685800,5070,5070,5070,5070,0
20241030,114100,3685800,5070,5070,5070,5070,0
20241030,114000,3685800,5070,5070,5070,5070,0
20241030,113900,3685800,5070,5070,5070,5070,0
20241030,113800,3685800,5070,5070,5070,5070,0
20241030,113700,3685800,5070,5070,5070,5070,144
20241030,113600,2955720,5070,5070,5070,5070,0
20241030,113500,2955720,5070,5070,5070,5070,0
20241030,113400,2955720,5070,5070,5070,5070,0
20241030,113300,2955720,5070,5070,5070,5070,0
20241030,113200,2955720,5070,5070,5070,5070,0
20241030,113100,2955720,5070,5070,5070,5070,0
20241030,113000,2955720,5070,5070,5070,5070,0
20241030,112900,2955720,5070,5070,5070,5070,0
20241030,112800,2955720,5070,5070,5070,5070,0
20241030,112700,2955720,5070,5070,5070,5070,0
20241030,112600,2955720,5070,5070,5070,5070,231
20241030,112500,1784550,5080,5080,5080,5080,0
20241030,112400,1784550,5080,5080,5080,5080,0
20241030,112300,1784550,5080,5080,5080,5080,0
20241030,112200,1784550,5080,5080,5080,5080,0
20241030,112100,1784550,5080,5080,5080,5080,0
20241030,112000,1784550,5080,5080,5080,5080,0
20241030,111900,1784550,5080,5080,5080,5080,0
20241030,111800,1784550,5080,5080,5080,5080,0
20241030,111700,1784550,5080,5080,5080,5080,0
20241030,111600,1784550,5080,5080,5080,5080,0
20241030,111500,1784550,5080,5080,5080,5080,0
20241030,111400,1784550,5080,5080,5080,5080,0
20241030,111300,1784550,5080,5080,5080,5080,0
20241030,111200,1784550,5080,5080,5080,5080,0
20241030,111100,1784550,5080,5080,5080,5080,0
20241030,111000,1784550,5080,5080,5080,5080,0
20241030,110900,1784550,5080,5080,5080,5080,0
20241030,110800,1784550,5080,5080,5080,5080,0
20241030,110700,1784550,5080,5080,5080,5080,0
20241030,110600,1784550,5080,5080,5080,5080,0
20241030,110500,1784550,5080,5080,5080,5080,0
20241030,110400,1784550,5080,5080,5080,5080,0
20241030,110300,1784550,5080,5080,5080,5080,0
20241030,110200,1784550,5080,5080,5080,5080,0
20241030,110100,1784550,5080,5080,5080,5080,0
20241030,110000,1784550,5080,5080,5080,5080,0
20241030,105900,1784550,5080,5080,5080,5080,0
20241030,105800,1784550,5080,5080,5080,5080,0
20241030,105700,1784550,5080,5080,5080,5080,0
20241030,105600,1784550,5080,5080,5080,5080,0
20241030,105500,1784550,5080,5080,5080,5080,0
20241030,105400,1784550,5080,5080,5080,5080,0
20241030,105300,1784550,5080,5080,5080,5080,0
20241030,105200,1784550,5080,5080,5080,5080,0
20241030,105100,1784550,5080,5080,5080,5080,0
20241030,105000,1784550,5080,5080,5080,5080,0
20241030,104900,1784550,5080,5080,5080,5080,0
20241030,104800,1784550,5080,5080,5080,5080,0
20241030,104700,1784550,5080,5080,5080,5080,0
20241030,104600,1784550,5080,5080,5080,5080,0
20241030,104500,1784550,5080,5080,5080,5080,0
20241030,104400,1784550,5080,5080,5080,5080,0
20241030,104300,1784550,5080,5080,5080,5080,0
20241030,104200,1784550,5080,5080,5080,5080,0
20241030,104100,1784550,5080,5080,5080,5080,0
20241030,104000,1784550,5080,5080,5080,5080,0
20241030,103900,1784550,5080,5080,5080,5080,0
20241030,103800,1784550,5080,5080,5080,5080,0
20241030,103700,1784550,5080,5080,5080,5080,0
20241030,103600,1784550,5080,5080,5080,5080,0
20241030,103500,1784550,5080,5080,5080,5080,19
20241030,103400,1688030,5060,5060,5060,5060,0
20241030,103300,1688030,5060,5060,5060,5060,45
20241030,103200,1460330,5070,5070,5070,5070,0
20241030,103100,1460330,5070,5070,5070,5070,0
20241030,103000,1460330,5070,5070,5070,5070,0
20241030,102900,1460330,5070,5070,5070,5070,0
20241030,102800,1460330,5070,5070,5070,5070,0
20241030,102700,1460330,5070,5070,5070,5070,0
20241030,102600,1460330,5070,5070,5070,5070,0
20241030,102500,1460330,5070,5070,5070,5070,0
20241030,102400,1460330,5070,5070,5070,5070,0
20241030,102300,1460330,5070,5070,5070,5070,0
20241030,102200,1460330,5070,5070,5070,5070,0
20241030,102100,1460330,5070,5070,5070,5070,0
20241030,102000,1460330,5070,5070,5070,5070,0
20241030,101900,1460330,5070,5070,5070,5070,0
20241030,101800,1460330,5070,5070,5070,5070,0
20241030,101700,1460330,5070,5070,5070,5070,5
20241030,101600,1434980,5060,5060,5060,5060,0
20241030,101500,1434980,5060,5060,5060,5060,0
20241030,101400,1434980,5060,5060,5060,5060,0
20241030,101300,1434980,5060,5060,5060,5060,0
20241030,101200,1434980,5060,5060,5060,5060,0
20241030,101100,1434980,5060,5060,5060,5060,0
20241030,101000,1434980,5060,5060,5060,5060,0
20241030,100900,1434980,5060,5060,5060,5060,1
20241030,100800,1429920,5060,5060,5060,5060,0
20241030,100700,1429920,5060,5060,5060,5060,0
20241030,100600,1429920,5060,5060,5060,5060,50
20241030,100500,1176920,5060,5060,5060,5060,0
20241030,100400,1176920,5060,5060,5060,5060,0
20241030,100300,1176920,5060,5060,5060,5060,0
20241030,100200,1176920,5060,5060,5060,5060,0
20241030,100100,1176920,5060,5060,5060,5060,0
20241030,100000,1176920,5060,5060,5060,5060,50
20241030,095900,923920,5060,5060,5060,5060,0
20241030,095800,923920,5060,5060,5060,5060,0
20241030,095700,923920,5060,5060,5060,5060,0
20241030,095600,923920,5060,5100,5100,5060,7
20241030,095500,888340,5100,5100,5100,5100,0
20241030,095400,888340,5100,5100,5100,5100,0
20241030,095300,888340,5100,5100,5100,5100,0
20241030,095200,888340,5100,5100,5100,5100,0
20241030,095100,888340,5100,5100,5100,5100,0
20241030,095000,888340,5100,5100,5100,5100,0
20241030,094900,888340,5100,5100,5100,5100,0
20241030,094800,888340,5100,5100,5100,5100,0
20241030,094700,888340,5100,5100,5100,5100,0
20241030,094600,888340,5100,5100,5100,5100,0
20241030,094500,888340,5100,5100,5100,5100,0
20241030,094400,888340,5100,5100,5100,5100,0
20241030,094300,888340,5100,5100,5100,5100,0
20241030,094200,888340,5100,5080,5100,5050,149
20241030,094100,131440,5050,5050,5050,5050,0
20241030,094000,131440,5050,5050,5050,5050,0
20241030,093900,131440,5050,5050,5050,5050,0
20241030,093800,131440,5050,5050,5050,5050,0
20241030,093700,131440,5050,5050,5050,5050,0
20241030,093600,131440,5050,5050,5050,5050,0
20241030,093500,131440,5050,5050,5050,5050,0
20241030,093400,131440,5050,5050,5050,5050,0
20241030,093300,131440,5050,5050,5050,5050,0
20241030,093200,131440,5050,5050,5050,5050,0
20241030,093100,131440,5050,5050,5050,5050,0
20241030,093000,131440,5050,5050,5050,5050,0
20241030,092900,131440,5050,5050,5050,5050,0
20241030,092800,131440,5050,5050,5050,5050,0
20241030,092700,131440,5050,5050,5050,5050,0
20241030,092600,131440,5050,5050,5050,5050,0
20241030,092500,131440,5050,5050,5050,5050,0
20241030,092400,131440,5050,5050,5050,5050,0
20241030,092300,131440,5050,5050,5050,5050,0
20241030,092200,131440,5050,5050,5050,5050,0
20241030,092100,131440,5050,5050,5050,5050,0
20241030,092000,131440,5050,5060,5060,5050,22
20241030,091900,20320,5080,5080,5080,5080,0
20241030,091800,20320,5080,5080,5080,5080,0
20241030,091700,20320,5080,5080,5080,5080,0
20241030,091600,20320,5080,5080,5080,5080,0
20241030,091500,20320,5080,5080,5080,5080,0
20241030,091400,20320,5080,5080,5080,5080,0
20241030,091300,20320,5080,5080,5080,5080,0
20241030,091200,20320,5080,5080,5080,5080,0
20241030,091100,20320,5080,5080,5080,5080,2
20241030,091000,10160,5080,5080,5080,5080,0
20241030,090900,10160,5080,5080,5080,5080,0
20241030,090800,10160,5080,5080,5080,5080,1
20241030,090700,5080,5080,5080,5080,5080,0
20241030,090600,5080,5080,5080,5080,5080,0
20241030,090500,5080,5080,5080,5080,5080,0
20241030,090400,5080,5080,5080,5080,5080,0
20241030,090300,5080,5080,5080,5080,5080,0
20241030,090200,5080,5080,5080,5080,5080,0
20241030,090100,5080,5080,5080,5080,5080,0
20241030,090000,5080,5080,5080,5080,5080,1