KissMeData/134060/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201800,19423410,5590,5590,5590,5590,183
20231030,201700,19423410,5590,5590,5590,5590,0
20231030,201600,19423410,5590,5590,5590,5590,0
20231030,201500,19423410,5590,5590,5590,5590,0
20231030,201400,19423410,5590,5590,5590,5590,0
20231030,201300,19423410,5590,5590,5590,5590,0
20231030,201200,19423410,5590,5590,5590,5590,0
20231030,201100,19423410,5590,5590,5590,5590,0
20231030,201000,19423410,5590,5590,5590,5590,0
20231030,200900,19423410,5590,5590,5590,5590,0
20231030,200800,19423410,5590,5590,5590,5590,0
20231030,200700,19423410,5590,5590,5590,5590,0
20231030,200600,19423410,5590,5590,5590,5590,0
20231030,200500,19423410,5590,5590,5590,5590,0
20231030,200400,19423410,5590,5590,5590,5590,0
20231030,200300,19423410,5590,5590,5590,5590,0
20231030,200200,19423410,5590,5590,5590,5590,0
20231030,200100,19423410,5590,5590,5590,5590,0
20231030,200000,19423410,5590,5590,5590,5590,0
20231030,195900,19423410,5590,5590,5590,5590,0
20231030,195800,19423410,5590,5590,5590,5590,0
20231030,195700,19423410,5590,5590,5590,5590,0
20231030,195600,19423410,5590,5590,5590,5590,0
20231030,195500,19423410,5590,5590,5590,5590,0
20231030,195400,19423410,5590,5590,5590,5590,0
20231030,195300,19423410,5590,5590,5590,5590,0
20231030,195200,19423410,5590,5590,5590,5590,0
20231030,195100,19423410,5590,5590,5590,5590,0
20231030,195000,19423410,5590,5590,5590,5590,0
20231030,194900,19423410,5590,5590,5590,5590,0
20231030,194800,19423410,5590,5590,5590,5590,183
20231030,194700,19423410,5590,5590,5590,5590,0
20231030,194600,19423410,5590,5590,5590,5590,0
20231030,194500,19423410,5590,5590,5590,5590,0
20231030,194400,19423410,5590,5590,5590,5590,0
20231030,194300,19423410,5590,5590,5590,5590,0
20231030,194200,19423410,5590,5590,5590,5590,0
20231030,194100,19423410,5590,5590,5590,5590,0
20231030,194000,19423410,5590,5590,5590,5590,0
20231030,193900,19423410,5590,5590,5590,5590,0
20231030,193800,19423410,5590,5590,5590,5590,0
20231030,193700,19423410,5590,5590,5590,5590,0
20231030,193600,19423410,5590,5590,5590,5590,0
20231030,193500,19423410,5590,5590,5590,5590,0
20231030,193400,19423410,5590,5590,5590,5590,0
20231030,193300,19423410,5590,5590,5590,5590,0
20231030,193200,19423410,5590,5590,5590,5590,0
20231030,193100,19423410,5590,5590,5590,5590,0
20231030,193000,19423410,5590,5590,5590,5590,0
20231030,192900,19423410,5590,5590,5590,5590,0
20231030,192800,19423410,5590,5590,5590,5590,0
20231030,192700,19423410,5590,5590,5590,5590,0
20231030,192600,19423410,5590,5590,5590,5590,0
20231030,192500,19423410,5590,5590,5590,5590,0
20231030,192400,19423410,5590,5590,5590,5590,0
20231030,192300,19423410,5590,5590,5590,5590,0
20231030,192200,19423410,5590,5590,5590,5590,0
20231030,192100,19423410,5590,5590,5590,5590,0
20231030,192000,19423410,5590,5590,5590,5590,0
20231030,191900,19423410,5590,5590,5590,5590,0
20231030,191800,19423410,5590,5590,5590,5590,183
20231030,191700,19423410,5590,5590,5590,5590,0
20231030,191600,19423410,5590,5590,5590,5590,0
20231030,191500,19423410,5590,5590,5590,5590,0
20231030,191400,19423410,5590,5590,5590,5590,0
20231030,191300,19423410,5590,5590,5590,5590,0
20231030,191200,19423410,5590,5590,5590,5590,0
20231030,191100,19423410,5590,5590,5590,5590,0
20231030,191000,19423410,5590,5590,5590,5590,0
20231030,190900,19423410,5590,5590,5590,5590,0
20231030,190800,19423410,5590,5590,5590,5590,0
20231030,190700,19423410,5590,5590,5590,5590,0
20231030,190600,19423410,5590,5590,5590,5590,0
20231030,190500,19423410,5590,5590,5590,5590,0
20231030,190400,19423410,5590,5590,5590,5590,0
20231030,190300,19423410,5590,5590,5590,5590,0
20231030,190200,19423410,5590,5590,5590,5590,0
20231030,190100,19423410,5590,5590,5590,5590,0
20231030,190000,19423410,5590,5590,5590,5590,0
20231030,185900,19423410,5590,5590,5590,5590,0
20231030,185800,19423410,5590,5590,5590,5590,0
20231030,185700,19423410,5590,5590,5590,5590,0
20231030,185600,19423410,5590,5590,5590,5590,0
20231030,185500,19423410,5590,5590,5590,5590,0
20231030,185400,19423410,5590,5590,5590,5590,0
20231030,185300,19423410,5590,5590,5590,5590,0
20231030,185200,19423410,5590,5590,5590,5590,0
20231030,185100,19423410,5590,5590,5590,5590,0
20231030,185000,19423410,5590,5590,5590,5590,0
20231030,184900,19423410,5590,5590,5590,5590,0
20231030,184800,19423410,5590,5590,5590,5590,183
20231030,184700,19423410,5590,5590,5590,5590,0
20231030,184600,19423410,5590,5590,5590,5590,0
20231030,184500,19423410,5590,5590,5590,5590,0
20231030,184400,19423410,5590,5590,5590,5590,0
20231030,184300,19423410,5590,5590,5590,5590,0
20231030,184200,19423410,5590,5590,5590,5590,0
20231030,184100,19423410,5590,5590,5590,5590,0
20231030,184000,19423410,5590,5590,5590,5590,0
20231030,183900,19423410,5590,5590,5590,5590,0
20231030,183800,19423410,5590,5590,5590,5590,0
20231030,183700,19423410,5590,5590,5590,5590,0
20231030,183600,19423410,5590,5590,5590,5590,0
20231030,183500,19423410,5590,5590,5590,5590,0
20231030,183400,19423410,5590,5590,5590,5590,0
20231030,183300,19423410,5590,5590,5590,5590,0
20231030,183200,19423410,5590,5590,5590,5590,0
20231030,183100,19423410,5590,5590,5590,5590,0
20231030,183000,19423410,5590,5590,5590,5590,0
20231030,182900,19423410,5590,5590,5590,5590,0
20231030,182800,19423410,5590,5590,5590,5590,0
20231030,182700,19423410,5590,5590,5590,5590,0
20231030,182600,19423410,5590,5590,5590,5590,0
20231030,182500,19423410,5590,5590,5590,5590,0
20231030,182400,19423410,5590,5590,5590,5590,0
20231030,182300,19423410,5590,5590,5590,5590,0
20231030,182200,19423410,5590,5590,5590,5590,0
20231030,182100,19423410,5590,5590,5590,5590,0
20231030,182000,19423410,5590,5590,5590,5590,0
20231030,181900,19423410,5590,5590,5590,5590,0
20231030,181800,19423410,5590,5590,5590,5590,183
20231030,181700,19423410,5590,5590,5590,5590,0
20231030,181600,19423410,5590,5590,5590,5590,0
20231030,181500,19423410,5590,5590,5590,5590,0
20231030,181400,19423410,5590,5590,5590,5590,0
20231030,181300,19423410,5590,5590,5590,5590,0
20231030,181200,19423410,5590,5590,5590,5590,0
20231030,181100,19423410,5590,5590,5590,5590,0
20231030,181000,19423410,5590,5590,5590,5590,0
20231030,180900,19423410,5590,5590,5590,5590,0
20231030,180800,19423410,5590,5590,5590,5590,0
20231030,180700,19423410,5590,5590,5590,5590,0
20231030,180600,19423410,5590,5590,5590,5590,0
20231030,180500,19423410,5590,5590,5590,5590,0
20231030,180400,19423410,5590,5590,5590,5590,0
20231030,180300,19423410,5590,5590,5590,5590,0
20231030,180200,19423410,5590,5590,5590,5590,0
20231030,180100,19423410,5590,5590,5590,5590,0
20231030,180000,19423410,5590,5590,5590,5590,0
20231030,175900,19423410,5590,5590,5590,5590,0
20231030,175800,19423410,5590,5590,5590,5590,0
20231030,175700,19423410,5590,5590,5590,5590,0
20231030,175600,19423410,5590,5590,5590,5590,0
20231030,175500,19423410,5590,5590,5590,5590,0
20231030,175400,19423410,5590,5590,5590,5590,0
20231030,175300,19423410,5590,5590,5590,5590,0
20231030,175200,19423410,5590,5590,5590,5590,0
20231030,175100,19423410,5590,5590,5590,5590,0
20231030,175000,19423410,5590,5590,5590,5590,0
20231030,174900,19423410,5590,5590,5590,5590,0
20231030,174800,19423410,5590,5590,5590,5590,183
20231030,174700,19423410,5590,5590,5590,5590,0
20231030,174600,19423410,5590,5590,5590,5590,0
20231030,174500,19423410,5590,5590,5590,5590,0
20231030,174400,19423410,5590,5590,5590,5590,0
20231030,174300,19423410,5590,5590,5590,5590,0
20231030,174200,19423410,5590,5590,5590,5590,0
20231030,174100,19423410,5590,5590,5590,5590,0
20231030,174000,19423410,5590,5590,5590,5590,0
20231030,173900,19423410,5590,5590,5590,5590,0
20231030,173800,19423410,5590,5590,5590,5590,0
20231030,173700,19423410,5590,5590,5590,5590,0
20231030,173600,19423410,5590,5590,5590,5590,0
20231030,173500,19423410,5590,5590,5590,5590,0
20231030,173400,19423410,5590,5590,5590,5590,0
20231030,173300,19423410,5590,5590,5590,5590,0
20231030,173200,19423410,5590,5590,5590,5590,0
20231030,173100,19423410,5590,5590,5590,5590,0
20231030,173000,19423410,5590,5590,5590,5590,0
20231030,172900,19423410,5590,5590,5590,5590,0
20231030,172800,19423410,5590,5590,5590,5590,0
20231030,172700,19423410,5590,5590,5590,5590,0
20231030,172600,19423410,5590,5590,5590,5590,0
20231030,172500,19423410,5590,5590,5590,5590,0
20231030,172400,19423410,5590,5590,5590,5590,0
20231030,172300,19423410,5590,5590,5590,5590,0
20231030,172200,19423410,5590,5590,5590,5590,0
20231030,172100,19423410,5590,5590,5590,5590,0
20231030,172000,19423410,5590,5590,5590,5590,0
20231030,171900,19423410,5590,5590,5590,5590,0
20231030,171800,19423410,5590,5590,5590,5590,183
20231030,171700,19423410,5590,5590,5590,5590,0
20231030,171600,19423410,5590,5590,5590,5590,0
20231030,171500,19423410,5590,5590,5590,5590,0
20231030,171400,19423410,5590,5590,5590,5590,0
20231030,171300,19423410,5590,5590,5590,5590,0
20231030,171200,19423410,5590,5590,5590,5590,0
20231030,171100,19423410,5590,5590,5590,5590,0
20231030,171000,19423410,5590,5590,5590,5590,0
20231030,170900,19423410,5590,5590,5590,5590,0
20231030,170800,19423410,5590,5590,5590,5590,0
20231030,170700,19423410,5590,5590,5590,5590,0
20231030,170600,19423410,5590,5590,5590,5590,0
20231030,170500,19423410,5590,5590,5590,5590,0
20231030,170400,19423410,5590,5590,5590,5590,0
20231030,170300,19423410,5590,5590,5590,5590,0
20231030,170200,19423410,5590,5590,5590,5590,0
20231030,170100,19423410,5590,5590,5590,5590,0
20231030,170000,19423410,5590,5590,5590,5590,0
20231030,165900,19423410,5590,5590,5590,5590,0
20231030,165800,19423410,5590,5590,5590,5590,0
20231030,165700,19423410,5590,5590,5590,5590,0
20231030,165600,19423410,5590,5590,5590,5590,0
20231030,165500,19423410,5590,5590,5590,5590,0
20231030,165400,19423410,5590,5590,5590,5590,0
20231030,165300,19423410,5590,5590,5590,5590,0
20231030,165200,19423410,5590,5590,5590,5590,0
20231030,165100,19423410,5590,5590,5590,5590,0
20231030,165000,19423410,5590,5590,5590,5590,0
20231030,164900,19423410,5590,5590,5590,5590,0
20231030,164800,19423410,5590,5590,5590,5590,183
20231030,164700,19423410,5590,5590,5590,5590,0
20231030,164600,19423410,5590,5590,5590,5590,0
20231030,164500,19423410,5590,5590,5590,5590,0
20231030,164400,19423410,5590,5590,5590,5590,0
20231030,164300,19423410,5590,5590,5590,5590,0
20231030,164200,19423410,5590,5590,5590,5590,0
20231030,164100,19423410,5590,5590,5590,5590,0
20231030,164000,19423410,5590,5590,5590,5590,0
20231030,163900,19423410,5590,5590,5590,5590,0
20231030,163800,19423410,5590,5590,5590,5590,0
20231030,163700,19423410,5590,5590,5590,5590,0
20231030,163600,19423410,5590,5590,5590,5590,0
20231030,163500,19423410,5590,5590,5590,5590,0
20231030,163400,19423410,5590,5590,5590,5590,0
20231030,163300,19423410,5590,5590,5590,5590,0
20231030,163200,19423410,5590,5590,5590,5590,0
20231030,163100,19423410,5590,5590,5590,5590,0
20231030,163000,19423410,5590,5590,5590,5590,0
20231030,162900,19423410,5590,5590,5590,5590,0
20231030,162800,19423410,5590,5590,5590,5590,0
20231030,162700,19423410,5590,5590,5590,5590,0
20231030,162600,19423410,5590,5590,5590,5590,0
20231030,162500,19423410,5590,5590,5590,5590,0
20231030,162400,19423410,5590,5590,5590,5590,0
20231030,162300,19423410,5590,5590,5590,5590,0
20231030,162200,19423410,5590,5590,5590,5590,0
20231030,162100,19423410,5590,5590,5590,5590,0
20231030,162000,19423410,5590,5590,5590,5590,0
20231030,161900,19423410,5590,5590,5590,5590,0
20231030,161800,19423410,5590,5590,5590,5590,183
20231030,161700,19423410,5590,5590,5590,5590,0
20231030,161600,19423410,5590,5590,5590,5590,0
20231030,161500,19423410,5590,5590,5590,5590,0
20231030,161400,19423410,5590,5590,5590,5590,0
20231030,161300,19423410,5590,5590,5590,5590,0
20231030,161200,19423410,5590,5590,5590,5590,0
20231030,161100,19423410,5590,5590,5590,5590,0
20231030,161000,19423410,5590,5590,5590,5590,0
20231030,160900,19423410,5590,5590,5590,5590,0
20231030,160800,19423410,5590,5590,5590,5590,0
20231030,160700,19423410,5590,5590,5590,5590,0
20231030,160600,19423410,5590,5590,5590,5590,0
20231030,160500,19423410,5590,5590,5590,5590,0
20231030,160400,19423410,5590,5590,5590,5590,0
20231030,160300,19423410,5590,5590,5590,5590,0
20231030,160200,19423410,5590,5590,5590,5590,0
20231030,160100,19423410,5590,5590,5590,5590,0
20231030,160000,19423410,5590,5590,5590,5590,0
20231030,155900,19423410,5590,5590,5590,5590,0
20231030,155800,19423410,5590,5590,5590,5590,0
20231030,155700,19423410,5590,5590,5590,5590,0
20231030,155600,19423410,5590,5590,5590,5590,0
20231030,155500,19423410,5590,5590,5590,5590,0
20231030,155400,19423410,5590,5590,5590,5590,0
20231030,155300,19423410,5590,5590,5590,5590,0
20231030,155200,19423410,5590,5590,5590,5590,0
20231030,155100,19423410,5590,5590,5590,5590,0
20231030,155000,19423410,5590,5590,5590,5590,0
20231030,154900,19423410,5590,5590,5590,5590,0
20231030,154800,19423410,5590,5590,5590,5590,183
20231030,154700,19423410,5590,5590,5590,5590,0
20231030,154600,19423410,5590,5590,5590,5590,0
20231030,154500,19423410,5590,5590,5590,5590,0
20231030,154400,19423410,5590,5590,5590,5590,0
20231030,154300,19423410,5590,5590,5590,5590,0
20231030,154200,19423410,5590,5590,5590,5590,0
20231030,154100,19423410,5590,5590,5590,5590,0
20231030,154000,19423410,5590,5590,5590,5590,0
20231030,153900,19423410,5590,5590,5590,5590,0
20231030,153800,19423410,5590,5590,5590,5590,0
20231030,153700,19423410,5590,5590,5590,5590,0
20231030,153600,19423410,5590,5590,5590,5590,0
20231030,153500,19423410,5590,5590,5590,5590,0
20231030,153400,19423410,5590,5590,5590,5590,0
20231030,153300,19423410,5590,5590,5590,5590,0
20231030,153200,19423410,5590,5590,5590,5590,0
20231030,153100,19423410,5590,5590,5590,5590,0
20231030,153000,19423410,5590,5590,5590,5590,183
20231030,152900,18400440,5600,5600,5600,5600,0
20231030,152800,18400440,5600,5600,5600,5600,0
20231030,152700,18400440,5600,5600,5600,5600,0
20231030,152600,18400440,5600,5600,5600,5600,0
20231030,152500,18400440,5600,5600,5600,5600,0
20231030,152400,18400440,5600,5600,5600,5600,0
20231030,152300,18400440,5600,5600,5600,5600,0
20231030,152200,18400440,5600,5600,5600,5600,0
20231030,152100,18400440,5600,5600,5600,5600,0
20231030,152000,18400440,5600,5600,5600,5600,0
20231030,151900,18400440,5600,5600,5600,5600,0
20231030,151800,18400440,5600,5600,5600,5600,1
20231030,151700,18394840,5620,5620,5620,5620,0
20231030,151600,18394840,5620,5620,5620,5620,0
20231030,151500,18394840,5620,5620,5620,5620,44
20231030,151400,18147560,5610,5610,5610,5610,0
20231030,151300,18147560,5610,5610,5610,5610,0
20231030,151200,18147560,5610,5610,5610,5610,0
20231030,151100,18147560,5610,5610,5610,5610,116
20231030,151000,17496800,5610,5610,5610,5610,0
20231030,150900,17496800,5610,5610,5610,5610,0
20231030,150800,17496800,5610,5610,5610,5610,0
20231030,150700,17496800,5610,5610,5610,5610,0
20231030,150600,17496800,5610,5610,5610,5610,0
20231030,150500,17496800,5610,5610,5610,5610,0
20231030,150400,17496800,5610,5610,5610,5610,0
20231030,150300,17496800,5610,5610,5610,5610,0
20231030,150200,17496800,5610,5610,5610,5610,0
20231030,150100,17496800,5610,5610,5610,5610,0
20231030,150000,17496800,5610,5610,5610,5610,0
20231030,145900,17496800,5610,5610,5610,5610,0
20231030,145800,17496800,5610,5610,5610,5610,0
20231030,145700,17496800,5610,5610,5610,5610,0
20231030,145600,17496800,5610,5610,5610,5610,0
20231030,145500,17496800,5610,5610,5610,5610,0
20231030,145400,17496800,5610,5610,5610,5610,0
20231030,145300,17496800,5610,5610,5610,5610,14
20231030,145200,17418260,5600,5600,5600,5600,0
20231030,145100,17418260,5600,5600,5600,5600,0
20231030,145000,17418260,5600,5600,5600,5600,2
20231030,144900,17407060,5600,5600,5600,5600,0
20231030,144800,17407060,5600,5600,5600,5600,0
20231030,144700,17407060,5600,5600,5600,5600,0
20231030,144600,17407060,5600,5580,5600,5580,21
20231030,144500,17289480,5590,5590,5590,5590,0
20231030,144400,17289480,5590,5590,5590,5590,26
20231030,144300,17144140,5570,5570,5570,5570,0
20231030,144200,17144140,5570,5570,5570,5570,0
20231030,144100,17144140,5570,5570,5570,5570,0
20231030,144000,17144140,5570,5570,5570,5570,0
20231030,143900,17144140,5570,5570,5570,5570,0
20231030,143800,17144140,5570,5570,5570,5570,0
20231030,143700,17144140,5570,5570,5570,5570,0
20231030,143600,17144140,5570,5570,5570,5570,0
20231030,143500,17144140,5570,5570,5570,5570,0
20231030,143400,17144140,5570,5570,5570,5570,0
20231030,143300,17144140,5570,5570,5570,5570,0
20231030,143200,17144140,5570,5570,5570,5570,0
20231030,143100,17144140,5570,5570,5570,5570,0
20231030,143000,17144140,5570,5570,5570,5570,0
20231030,142900,17144140,5570,5570,5570,5570,0
20231030,142800,17144140,5570,5570,5570,5570,0
20231030,142700,17144140,5570,5570,5570,5570,0
20231030,142600,17144140,5570,5570,5570,5570,0
20231030,142500,17144140,5570,5570,5570,5570,0
20231030,142400,17144140,5570,5570,5570,5570,0
20231030,142300,17144140,5570,5570,5570,5570,0
20231030,142200,17144140,5570,5570,5570,5570,0
20231030,142100,17144140,5570,5570,5570,5570,1
20231030,142000,17138570,5590,5590,5590,5590,0
20231030,141900,17138570,5590,5590,5590,5590,0
20231030,141800,17138570,5590,5590,5590,5590,0
20231030,141700,17138570,5590,5590,5590,5590,0
20231030,141600,17138570,5590,5590,5590,5590,0
20231030,141500,17138570,5590,5590,5590,5590,0
20231030,141400,17138570,5590,5590,5590,5590,0
20231030,141300,17138570,5590,5590,5590,5590,0
20231030,141200,17138570,5590,5590,5590,5590,0
20231030,141100,17138570,5590,5590,5590,5590,0
20231030,141000,17138570,5590,5590,5590,5590,37
20231030,140900,16931740,5590,5590,5590,5590,0
20231030,140800,16931740,5590,5590,5590,5590,0
20231030,140700,16931740,5590,5590,5590,5590,0
20231030,140600,16931740,5590,5580,5590,5580,3
20231030,140500,16914990,5580,5580,5580,5580,15
20231030,140400,16831290,5580,5580,5580,5580,1
20231030,140300,16825710,5580,5580,5580,5580,1
20231030,140200,16820130,5580,5580,5580,5580,0
20231030,140100,16820130,5580,5580,5580,5580,2
20231030,140000,16808970,5590,5590,5590,5590,1
20231030,135900,16803380,5580,5580,5580,5580,0
20231030,135800,16803380,5580,5580,5580,5580,11
20231030,135700,16742000,5580,5580,5580,5580,9
20231030,135600,16691780,5580,5590,5590,5570,6
20231030,135500,16658300,5580,5580,5580,5580,8
20231030,135400,16613660,5580,5580,5580,5580,6
20231030,135300,16580180,5580,5580,5580,5580,2
20231030,135200,16569020,5590,5590,5590,5590,0
20231030,135100,16569020,5590,5590,5590,5590,0
20231030,135000,16569020,5590,5580,5590,5580,4
20231030,134900,16546690,5580,5580,5580,5580,5
20231030,134800,16518790,5580,5580,5580,5580,7
20231030,134700,16479730,5580,5580,5580,5580,3
20231030,134600,16462990,5590,5590,5590,5590,0
20231030,134500,16462990,5590,5590,5590,5590,0
20231030,134400,16462990,5590,5590,5590,5590,0
20231030,134300,16462990,5590,5590,5590,5590,0
20231030,134200,16462990,5590,5590,5590,5590,0
20231030,134100,16462990,5590,5590,5590,5590,0
20231030,134000,16462990,5590,5590,5590,5590,0
20231030,133900,16462990,5590,5580,5590,5580,2
20231030,133800,16451820,5590,5580,5590,5580,2
20231030,133700,16440650,5590,5590,5590,5590,0
20231030,133600,16440650,5590,5590,5590,5590,1
20231030,133500,16435060,5570,5570,5570,5570,1
20231030,133400,16429490,5570,5570,5570,5570,6
20231030,133300,16396070,5590,5590,5590,5590,0
20231030,133200,16396070,5590,5570,5590,5570,2
20231030,133100,16384910,5590,5570,5590,5560,4
20231030,133000,16362620,5570,5570,5570,5570,6
20231030,132900,16329200,5570,5570,5570,5570,6
20231030,132800,16295780,5570,5570,5570,5570,4
20231030,132700,16273500,5570,5570,5570,5570,2
20231030,132600,16262360,5570,5570,5570,5570,2
20231030,132500,16251220,5590,5590,5590,5590,0
20231030,132400,16251220,5590,5570,5590,5570,4
20231030,132300,16228920,5570,5570,5570,5570,7
20231030,132200,16189930,5570,5570,5570,5570,3
20231030,132100,16173220,5590,5590,5590,5590,0
20231030,132000,16173220,5590,5570,5590,5570,3
20231030,131900,16156490,5570,5570,5570,5570,7
20231030,131800,16117500,5570,5570,5570,5570,2
20231030,131700,16106360,5570,5570,5570,5570,3
20231030,131600,16089650,5570,5570,5570,5570,1
20231030,131500,16084080,5560,5560,5570,5560,12
20231030,131400,16017260,5560,5560,5560,5560,2
20231030,131300,16006140,5560,5560,5560,5560,1
20231030,131200,16000580,5550,5550,5550,5550,55
20231030,131100,15695330,5550,5550,5550,5550,0
20231030,131000,15695330,5550,5550,5550,5550,0
20231030,130900,15695330,5550,5550,5550,5550,0
20231030,130800,15695330,5550,5550,5550,5550,0
20231030,130700,15695330,5550,5550,5550,5550,0
20231030,130600,15695330,5550,5550,5550,5550,18
20231030,130500,15595430,5570,5570,5570,5570,0
20231030,130400,15595430,5570,5570,5570,5570,0
20231030,130300,15595430,5570,5570,5570,5570,0
20231030,130200,15595430,5570,5570,5570,5570,0
20231030,130100,15595430,5570,5570,5570,5570,0
20231030,130000,15595430,5570,5570,5570,5570,0
20231030,125900,15595430,5570,5570,5570,5570,0
20231030,125800,15595430,5570,5570,5570,5570,0
20231030,125700,15595430,5570,5570,5570,5570,0
20231030,125600,15595430,5570,5570,5570,5570,0
20231030,125500,15595430,5570,5570,5570,5570,0
20231030,125400,15595430,5570,5570,5570,5570,31
20231030,125300,15422760,5560,5560,5560,5560,0
20231030,125200,15422760,5560,5560,5560,5560,0
20231030,125100,15422760,5560,5560,5560,5560,31
20231030,125000,15250400,5550,5560,5560,5550,93
20231030,124900,14734220,5560,5560,5560,5560,0
20231030,124800,14734220,5560,5560,5560,5560,0
20231030,124700,14734220,5560,5560,5560,5560,0
20231030,124600,14734220,5560,5560,5560,5560,0
20231030,124500,14734220,5560,5560,5560,5560,0
20231030,124400,14734220,5560,5560,5560,5560,0
20231030,124300,14734220,5560,5560,5560,5560,0
20231030,124200,14734220,5560,5560,5560,5560,0
20231030,124100,14734220,5560,5560,5560,5560,109
20231030,124000,14128180,5570,5570,5570,5570,0
20231030,123900,14128180,5570,5570,5570,5570,1
20231030,123800,14122610,5570,5570,5570,5570,0
20231030,123700,14122610,5570,5570,5570,5570,78
20231030,123600,13688150,5570,5570,5570,5570,0
20231030,123500,13688150,5570,5570,5570,5570,0
20231030,123400,13688150,5570,5570,5570,5570,0
20231030,123300,13688150,5570,5570,5570,5570,0
20231030,123200,13688150,5570,5570,5570,5570,0
20231030,123100,13688150,5570,5570,5570,5570,0
20231030,123000,13688150,5570,5570,5570,5570,0
20231030,122900,13688150,5570,5570,5570,5570,0
20231030,122800,13688150,5570,5570,5570,5570,0
20231030,122700,13688150,5570,5570,5570,5570,0
20231030,122600,13688150,5570,5570,5570,5570,16
20231030,122500,13599030,5560,5560,5560,5560,0
20231030,122400,13599030,5560,5560,5560,5560,0
20231030,122300,13599030,5560,5560,5560,5560,0
20231030,122200,13599030,5560,5560,5560,5560,0
20231030,122100,13599030,5560,5560,5560,5560,0
20231030,122000,13599030,5560,5560,5560,5560,0
20231030,121900,13599030,5560,5560,5560,5560,0
20231030,121800,13599030,5560,5560,5560,5560,45
20231030,121700,13348830,5550,5550,5550,5550,0
20231030,121600,13348830,5550,5550,5550,5550,0
20231030,121500,13348830,5550,5550,5550,5550,0
20231030,121400,13348830,5550,5550,5550,5550,0
20231030,121300,13348830,5550,5550,5550,5550,0
20231030,121200,13348830,5550,5550,5550,5550,0
20231030,121100,13348830,5550,5550,5550,5550,0
20231030,121000,13348830,5550,5550,5550,5550,1
20231030,120900,13343280,5540,5540,5540,5540,0
20231030,120800,13343280,5540,5540,5540,5540,0
20231030,120700,13343280,5540,5540,5540,5540,0
20231030,120600,13343280,5540,5540,5540,5540,0
20231030,120500,13343280,5540,5540,5540,5540,0
20231030,120400,13343280,5540,5540,5540,5540,0
20231030,120300,13343280,5540,5540,5540,5540,0
20231030,120200,13343280,5540,5540,5540,5540,0
20231030,120100,13343280,5540,5540,5540,5540,0
20231030,120000,13343280,5540,5540,5540,5540,0
20231030,115900,13343280,5540,5540,5540,5540,0
20231030,115800,13343280,5540,5540,5540,5540,0
20231030,115700,13343280,5540,5540,5540,5540,0
20231030,115600,13343280,5540,5540,5540,5540,0
20231030,115500,13343280,5540,5540,5540,5540,0
20231030,115400,13343280,5540,5540,5540,5540,0
20231030,115300,13343280,5540,5540,5540,5540,0
20231030,115200,13343280,5540,5540,5540,5540,0
20231030,115100,13343280,5540,5540,5540,5540,0
20231030,115000,13343280,5540,5540,5540,5540,0
20231030,114900,13343280,5540,5540,5540,5540,154
20231030,114800,12490120,5540,5540,5540,5540,0
20231030,114700,12490120,5540,5540,5540,5540,0
20231030,114600,12490120,5540,5540,5540,5540,0
20231030,114500,12490120,5540,5540,5540,5540,0
20231030,114400,12490120,5540,5540,5540,5540,0
20231030,114300,12490120,5540,5540,5540,5540,0
20231030,114200,12490120,5540,5540,5540,5540,0
20231030,114100,12490120,5540,5540,5540,5540,0
20231030,114000,12490120,5540,5540,5540,5540,0
20231030,113900,12490120,5540,5540,5540,5540,0
20231030,113800,12490120,5540,5540,5540,5540,0
20231030,113700,12490120,5540,5540,5540,5540,0
20231030,113600,12490120,5540,5540,5540,5540,344
20231030,113500,10584360,5540,5540,5540,5540,0
20231030,113400,10584360,5540,5540,5540,5540,169
20231030,113300,9648100,5560,5560,5560,5560,0
20231030,113200,9648100,5560,5560,5560,5560,0
20231030,113100,9648100,5560,5560,5560,5560,0
20231030,113000,9648100,5560,5560,5560,5560,0
20231030,112900,9648100,5560,5560,5560,5560,0
20231030,112800,9648100,5560,5560,5560,5560,0
20231030,112700,9648100,5560,5560,5560,5560,0
20231030,112600,9648100,5560,5560,5560,5560,0
20231030,112500,9648100,5560,5560,5560,5560,0
20231030,112400,9648100,5560,5560,5560,5560,0
20231030,112300,9648100,5560,5560,5560,5560,0
20231030,112200,9648100,5560,5560,5560,5560,0
20231030,112100,9648100,5560,5560,5560,5560,0
20231030,112000,9648100,5560,5560,5560,5560,0
20231030,111900,9648100,5560,5560,5560,5560,0
20231030,111800,9648100,5560,5560,5560,5560,0
20231030,111700,9648100,5560,5560,5560,5560,0
20231030,111600,9648100,5560,5560,5560,5560,0
20231030,111500,9648100,5560,5560,5560,5560,0
20231030,111400,9648100,5560,5560,5560,5560,0
20231030,111300,9648100,5560,5560,5560,5560,0
20231030,111200,9648100,5560,5560,5560,5560,0
20231030,111100,9648100,5560,5560,5560,5560,0
20231030,111000,9648100,5560,5560,5560,5560,0
20231030,110900,9648100,5560,5560,5560,5560,0
20231030,110800,9648100,5560,5560,5560,5560,0
20231030,110700,9648100,5560,5560,5560,5560,0
20231030,110600,9648100,5560,5560,5560,5560,0
20231030,110500,9648100,5560,5560,5560,5560,0
20231030,110400,9648100,5560,5560,5560,5560,0
20231030,110300,9648100,5560,5560,5560,5560,0
20231030,110200,9648100,5560,5560,5560,5560,0
20231030,110100,9648100,5560,5560,5560,5560,0
20231030,110000,9648100,5560,5560,5560,5560,0
20231030,105900,9648100,5560,5560,5560,5560,0
20231030,105800,9648100,5560,5560,5560,5560,0
20231030,105700,9648100,5560,5560,5560,5560,12
20231030,105600,9581380,5540,5540,5540,5540,0
20231030,105500,9581380,5540,5540,5540,5540,0
20231030,105400,9581380,5540,5540,5540,5540,0
20231030,105300,9581380,5540,5540,5540,5540,0
20231030,105200,9581380,5540,5540,5540,5540,0
20231030,105100,9581380,5540,5540,5540,5540,60
20231030,105000,9248980,5570,5570,5570,5570,0
20231030,104900,9248980,5570,5570,5570,5570,0
20231030,104800,9248980,5570,5570,5570,5570,0
20231030,104700,9248980,5570,5570,5570,5570,0
20231030,104600,9248980,5570,5570,5570,5570,0
20231030,104500,9248980,5570,5570,5570,5570,0
20231030,104400,9248980,5570,5570,5570,5570,0
20231030,104300,9248980,5570,5570,5570,5570,0
20231030,104200,9248980,5570,5570,5570,5570,0
20231030,104100,9248980,5570,5570,5570,5570,0
20231030,104000,9248980,5570,5570,5570,5570,0
20231030,103900,9248980,5570,5570,5570,5570,0
20231030,103800,9248980,5570,5570,5570,5570,0
20231030,103700,9248980,5570,5570,5570,5570,0
20231030,103600,9248980,5570,5570,5570,5570,0
20231030,103500,9248980,5570,5570,5570,5570,0
20231030,103400,9248980,5570,5570,5570,5570,0
20231030,103300,9248980,5570,5570,5570,5570,0
20231030,103200,9248980,5570,5570,5570,5570,0
20231030,103100,9248980,5570,5570,5570,5570,0
20231030,103000,9248980,5570,5570,5570,5570,0
20231030,102900,9248980,5570,5570,5570,5570,0
20231030,102800,9248980,5570,5570,5570,5570,1
20231030,102700,9243410,5570,5570,5570,5570,0
20231030,102600,9243410,5570,5570,5570,5570,0
20231030,102500,9243410,5570,5570,5570,5570,0
20231030,102400,9243410,5570,5570,5570,5570,0
20231030,102300,9243410,5570,5570,5570,5570,0
20231030,102200,9243410,5570,5570,5570,5570,0
20231030,102100,9243410,5570,5570,5570,5570,0
20231030,102000,9243410,5570,5570,5570,5570,0
20231030,101900,9243410,5570,5570,5570,5570,0
20231030,101800,9243410,5570,5570,5570,5570,0
20231030,101700,9243410,5570,5570,5570,5570,0
20231030,101600,9243410,5570,5570,5570,5570,0
20231030,101500,9243410,5570,5570,5570,5570,0
20231030,101400,9243410,5570,5570,5570,5570,1
20231030,101300,9237840,5570,5570,5570,5570,0
20231030,101200,9237840,5570,5570,5570,5570,0
20231030,101100,9237840,5570,5570,5570,5570,0
20231030,101000,9237840,5570,5570,5570,5570,0
20231030,100900,9237840,5570,5570,5570,5570,0
20231030,100800,9237840,5570,5570,5570,5570,0
20231030,100700,9237840,5570,5570,5570,5570,0
20231030,100600,9237840,5570,5570,5570,5570,0
20231030,100500,9237840,5570,5570,5570,5570,0
20231030,100400,9237840,5570,5570,5570,5570,0
20231030,100300,9237840,5570,5570,5570,5570,0
20231030,100200,9237840,5570,5570,5570,5570,0
20231030,100100,9237840,5570,5570,5570,5570,2
20231030,100000,9226700,5540,5540,5540,5540,20
20231030,095900,9115900,5570,5570,5570,5570,0
20231030,095800,9115900,5570,5570,5570,5570,0
20231030,095700,9115900,5570,5570,5570,5570,0
20231030,095600,9115900,5570,5570,5570,5570,0
20231030,095500,9115900,5570,5570,5570,5570,0
20231030,095400,9115900,5570,5570,5570,5570,0
20231030,095300,9115900,5570,5570,5570,5570,0
20231030,095200,9115900,5570,5570,5570,5570,0
20231030,095100,9115900,5570,5570,5570,5570,0
20231030,095000,9115900,5570,5570,5570,5570,0
20231030,094900,9115900,5570,5570,5570,5570,0
20231030,094800,9115900,5570,5570,5570,5570,0
20231030,094700,9115900,5570,5570,5570,5570,0
20231030,094600,9115900,5570,5570,5570,5570,0
20231030,094500,9115900,5570,5570,5570,5570,2
20231030,094400,9104760,5560,5560,5560,5560,0
20231030,094300,9104760,5560,5560,5560,5560,1
20231030,094200,9099200,5560,5560,5560,5560,10
20231030,094100,9043600,5560,5560,5560,5560,0
20231030,094000,9043600,5560,5560,5560,5560,0
20231030,093900,9043600,5560,5560,5560,5560,1
20231030,093800,9038040,5550,5550,5550,5550,0
20231030,093700,9038040,5550,5550,5550,5550,0
20231030,093600,9038040,5550,5570,5570,5550,531
20231030,093500,6088270,5590,5590,5590,5590,2
20231030,093400,6077090,5580,5580,5580,5580,21
20231030,093300,5959910,5580,5580,5580,5580,0
20231030,093200,5959910,5580,5580,5580,5580,220
20231030,093100,4732310,5590,5590,5590,5590,0
20231030,093000,4732310,5590,5590,5590,5590,0
20231030,092900,4732310,5590,5590,5590,5590,0
20231030,092800,4732310,5590,5590,5590,5590,0
20231030,092700,4732310,5590,5590,5590,5590,0
20231030,092600,4732310,5590,5590,5590,5590,1
20231030,092500,4726720,5590,5590,5590,5590,0
20231030,092400,4726720,5590,5590,5590,5590,0
20231030,092300,4726720,5590,5590,5590,5590,0
20231030,092200,4726720,5590,5590,5590,5590,0
20231030,092100,4726720,5590,5590,5590,5590,0
20231030,092000,4726720,5590,5590,5590,5590,1
20231030,091900,4721130,5580,5580,5580,5580,0
20231030,091800,4721130,5580,5580,5580,5580,0
20231030,091700,4721130,5580,5580,5580,5580,40
20231030,091600,4497930,5600,5600,5600,5600,0
20231030,091500,4497930,5600,5600,5600,5600,0
20231030,091400,4497930,5600,5600,5600,5600,1
20231030,091300,4492330,5600,5580,5600,5580,53
20231030,091200,4196530,5610,5610,5610,5610,3
20231030,091100,4179700,5610,5610,5610,5610,3
20231030,091000,4162870,5610,5610,5610,5610,3
20231030,090900,4146040,5610,5610,5610,5580,70
20231030,090800,3755320,5610,5610,5610,5610,0
20231030,090700,3755320,5610,5590,5610,5580,87
20231030,090600,3269330,5610,5610,5610,5610,3
20231030,090500,3252500,5610,5610,5610,5610,3
20231030,090400,3235670,5610,5610,5610,5590,126
20231030,090300,2530110,5610,5610,5610,5610,106
20231030,090200,1935450,5610,5610,5610,5610,25
20231030,090100,1795200,5610,5610,5610,5610,0
20231030,090000,1795200,5610,5610,5610,5610,306