KissMeData/257990/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210100,1714070,4745,4745,4745,4745,1
20241030,210000,1714070,4745,4745,4745,4745,0
20241030,205900,1714070,4745,4745,4745,4745,0
20241030,205800,1714070,4745,4745,4745,4745,0
20241030,205700,1714070,4745,4745,4745,4745,0
20241030,205600,1714070,4745,4745,4745,4745,0
20241030,205500,1714070,4745,4745,4745,4745,0
20241030,205400,1714070,4745,4745,4745,4745,0
20241030,205300,1714070,4745,4745,4745,4745,0
20241030,205200,1714070,4745,4745,4745,4745,0
20241030,205100,1714070,4745,4745,4745,4745,0
20241030,205000,1714070,4745,4745,4745,4745,0
20241030,204900,1714070,4745,4745,4745,4745,0
20241030,204800,1714070,4745,4745,4745,4745,0
20241030,204700,1714070,4745,4745,4745,4745,0
20241030,204600,1714070,4745,4745,4745,4745,0
20241030,204500,1714070,4745,4745,4745,4745,0
20241030,204400,1714070,4745,4745,4745,4745,0
20241030,204300,1714070,4745,4745,4745,4745,0
20241030,204200,1714070,4745,4745,4745,4745,0
20241030,204100,1714070,4745,4745,4745,4745,0
20241030,204000,1714070,4745,4745,4745,4745,0
20241030,203900,1714070,4745,4745,4745,4745,0
20241030,203800,1714070,4745,4745,4745,4745,0
20241030,203700,1714070,4745,4745,4745,4745,0
20241030,203600,1714070,4745,4745,4745,4745,0
20241030,203500,1714070,4745,4745,4745,4745,0
20241030,203400,1714070,4745,4745,4745,4745,0
20241030,203300,1714070,4745,4745,4745,4745,0
20241030,203200,1714070,4745,4745,4745,4745,0
20241030,203100,1714070,4745,4745,4745,4745,1
20241030,203000,1714070,4745,4745,4745,4745,0
20241030,202900,1714070,4745,4745,4745,4745,0
20241030,202800,1714070,4745,4745,4745,4745,0
20241030,202700,1714070,4745,4745,4745,4745,0
20241030,202600,1714070,4745,4745,4745,4745,0
20241030,202500,1714070,4745,4745,4745,4745,0
20241030,202400,1714070,4745,4745,4745,4745,0
20241030,202300,1714070,4745,4745,4745,4745,0
20241030,202200,1714070,4745,4745,4745,4745,0
20241030,202100,1714070,4745,4745,4745,4745,0
20241030,202000,1714070,4745,4745,4745,4745,0
20241030,201900,1714070,4745,4745,4745,4745,0
20241030,201800,1714070,4745,4745,4745,4745,0
20241030,201700,1714070,4745,4745,4745,4745,0
20241030,201600,1714070,4745,4745,4745,4745,0
20241030,201500,1714070,4745,4745,4745,4745,0
20241030,201400,1714070,4745,4745,4745,4745,0
20241030,201300,1714070,4745,4745,4745,4745,0
20241030,201200,1714070,4745,4745,4745,4745,0
20241030,201100,1714070,4745,4745,4745,4745,0
20241030,201000,1714070,4745,4745,4745,4745,0
20241030,200900,1714070,4745,4745,4745,4745,0
20241030,200800,1714070,4745,4745,4745,4745,0
20241030,200700,1714070,4745,4745,4745,4745,0
20241030,200600,1714070,4745,4745,4745,4745,0
20241030,200500,1714070,4745,4745,4745,4745,0
20241030,200400,1714070,4745,4745,4745,4745,0
20241030,200300,1714070,4745,4745,4745,4745,0
20241030,200200,1714070,4745,4745,4745,4745,0
20241030,200100,1714070,4745,4745,4745,4745,1
20241030,200000,1714070,4745,4745,4745,4745,0
20241030,195900,1714070,4745,4745,4745,4745,0
20241030,195800,1714070,4745,4745,4745,4745,0
20241030,195700,1714070,4745,4745,4745,4745,0
20241030,195600,1714070,4745,4745,4745,4745,0
20241030,195500,1714070,4745,4745,4745,4745,0
20241030,195400,1714070,4745,4745,4745,4745,0
20241030,195300,1714070,4745,4745,4745,4745,0
20241030,195200,1714070,4745,4745,4745,4745,0
20241030,195100,1714070,4745,4745,4745,4745,0
20241030,195000,1714070,4745,4745,4745,4745,0
20241030,194900,1714070,4745,4745,4745,4745,0
20241030,194800,1714070,4745,4745,4745,4745,0
20241030,194700,1714070,4745,4745,4745,4745,0
20241030,194600,1714070,4745,4745,4745,4745,0
20241030,194500,1714070,4745,4745,4745,4745,0
20241030,194400,1714070,4745,4745,4745,4745,0
20241030,194300,1714070,4745,4745,4745,4745,0
20241030,194200,1714070,4745,4745,4745,4745,0
20241030,194100,1714070,4745,4745,4745,4745,0
20241030,194000,1714070,4745,4745,4745,4745,0
20241030,193900,1714070,4745,4745,4745,4745,0
20241030,193800,1714070,4745,4745,4745,4745,0
20241030,193700,1714070,4745,4745,4745,4745,0
20241030,193600,1714070,4745,4745,4745,4745,0
20241030,193500,1714070,4745,4745,4745,4745,0
20241030,193400,1714070,4745,4745,4745,4745,0
20241030,193300,1714070,4745,4745,4745,4745,0
20241030,193200,1714070,4745,4745,4745,4745,0
20241030,193100,1714070,4745,4745,4745,4745,1
20241030,193000,1714070,4745,4745,4745,4745,0
20241030,192900,1714070,4745,4745,4745,4745,0
20241030,192800,1714070,4745,4745,4745,4745,0
20241030,192700,1714070,4745,4745,4745,4745,0
20241030,192600,1714070,4745,4745,4745,4745,0
20241030,192500,1714070,4745,4745,4745,4745,0
20241030,192400,1714070,4745,4745,4745,4745,0
20241030,192300,1714070,4745,4745,4745,4745,0
20241030,192200,1714070,4745,4745,4745,4745,0
20241030,192100,1714070,4745,4745,4745,4745,0
20241030,192000,1714070,4745,4745,4745,4745,0
20241030,191900,1714070,4745,4745,4745,4745,0
20241030,191800,1714070,4745,4745,4745,4745,0
20241030,191700,1714070,4745,4745,4745,4745,0
20241030,191600,1714070,4745,4745,4745,4745,0
20241030,191500,1714070,4745,4745,4745,4745,0
20241030,191400,1714070,4745,4745,4745,4745,0
20241030,191300,1714070,4745,4745,4745,4745,0
20241030,191200,1714070,4745,4745,4745,4745,0
20241030,191100,1714070,4745,4745,4745,4745,0
20241030,191000,1714070,4745,4745,4745,4745,0
20241030,190900,1714070,4745,4745,4745,4745,0
20241030,190800,1714070,4745,4745,4745,4745,0
20241030,190700,1714070,4745,4745,4745,4745,0
20241030,190600,1714070,4745,4745,4745,4745,0
20241030,190500,1714070,4745,4745,4745,4745,0
20241030,190400,1714070,4745,4745,4745,4745,0
20241030,190300,1714070,4745,4745,4745,4745,0
20241030,190200,1714070,4745,4745,4745,4745,0
20241030,190100,1714070,4745,4745,4745,4745,1
20241030,190000,1714070,4745,4745,4745,4745,0
20241030,185900,1714070,4745,4745,4745,4745,0
20241030,185800,1714070,4745,4745,4745,4745,0
20241030,185700,1714070,4745,4745,4745,4745,0
20241030,185600,1714070,4745,4745,4745,4745,0
20241030,185500,1714070,4745,4745,4745,4745,0
20241030,185400,1714070,4745,4745,4745,4745,0
20241030,185300,1714070,4745,4745,4745,4745,0
20241030,185200,1714070,4745,4745,4745,4745,0
20241030,185100,1714070,4745,4745,4745,4745,0
20241030,185000,1714070,4745,4745,4745,4745,0
20241030,184900,1714070,4745,4745,4745,4745,0
20241030,184800,1714070,4745,4745,4745,4745,0
20241030,184700,1714070,4745,4745,4745,4745,0
20241030,184600,1714070,4745,4745,4745,4745,0
20241030,184500,1714070,4745,4745,4745,4745,0
20241030,184400,1714070,4745,4745,4745,4745,0
20241030,184300,1714070,4745,4745,4745,4745,0
20241030,184200,1714070,4745,4745,4745,4745,0
20241030,184100,1714070,4745,4745,4745,4745,0
20241030,184000,1714070,4745,4745,4745,4745,0
20241030,183900,1714070,4745,4745,4745,4745,0
20241030,183800,1714070,4745,4745,4745,4745,0
20241030,183700,1714070,4745,4745,4745,4745,0
20241030,183600,1714070,4745,4745,4745,4745,0
20241030,183500,1714070,4745,4745,4745,4745,0
20241030,183400,1714070,4745,4745,4745,4745,0
20241030,183300,1714070,4745,4745,4745,4745,0
20241030,183200,1714070,4745,4745,4745,4745,0
20241030,183100,1714070,4745,4745,4745,4745,1
20241030,183000,1714070,4745,4745,4745,4745,0
20241030,182900,1714070,4745,4745,4745,4745,0
20241030,182800,1714070,4745,4745,4745,4745,0
20241030,182700,1714070,4745,4745,4745,4745,0
20241030,182600,1714070,4745,4745,4745,4745,0
20241030,182500,1714070,4745,4745,4745,4745,0
20241030,182400,1714070,4745,4745,4745,4745,0
20241030,182300,1714070,4745,4745,4745,4745,0
20241030,182200,1714070,4745,4745,4745,4745,0
20241030,182100,1714070,4745,4745,4745,4745,0
20241030,182000,1714070,4745,4745,4745,4745,0
20241030,181900,1714070,4745,4745,4745,4745,0
20241030,181800,1714070,4745,4745,4745,4745,0
20241030,181700,1714070,4745,4745,4745,4745,0
20241030,181600,1714070,4745,4745,4745,4745,0
20241030,181500,1714070,4745,4745,4745,4745,0
20241030,181400,1714070,4745,4745,4745,4745,0
20241030,181300,1714070,4745,4745,4745,4745,0
20241030,181200,1714070,4745,4745,4745,4745,0
20241030,181100,1714070,4745,4745,4745,4745,0
20241030,181000,1714070,4745,4745,4745,4745,0
20241030,180900,1714070,4745,4745,4745,4745,0
20241030,180800,1714070,4745,4745,4745,4745,0
20241030,180700,1714070,4745,4745,4745,4745,0
20241030,180600,1714070,4745,4745,4745,4745,0
20241030,180500,1714070,4745,4745,4745,4745,0
20241030,180400,1714070,4745,4745,4745,4745,0
20241030,180300,1714070,4745,4745,4745,4745,0
20241030,180200,1714070,4745,4745,4745,4745,0
20241030,180100,1714070,4745,4745,4745,4745,1
20241030,180000,1714070,4745,4745,4745,4745,0
20241030,175900,1714070,4745,4745,4745,4745,0
20241030,175800,1714070,4745,4745,4745,4745,0
20241030,175700,1714070,4745,4745,4745,4745,0
20241030,175600,1714070,4745,4745,4745,4745,0
20241030,175500,1714070,4745,4745,4745,4745,0
20241030,175400,1714070,4745,4745,4745,4745,0
20241030,175300,1714070,4745,4745,4745,4745,0
20241030,175200,1714070,4745,4745,4745,4745,0
20241030,175100,1714070,4745,4745,4745,4745,0
20241030,175000,1714070,4745,4745,4745,4745,0
20241030,174900,1714070,4745,4745,4745,4745,0
20241030,174800,1714070,4745,4745,4745,4745,0
20241030,174700,1714070,4745,4745,4745,4745,0
20241030,174600,1714070,4745,4745,4745,4745,0
20241030,174500,1714070,4745,4745,4745,4745,0
20241030,174400,1714070,4745,4745,4745,4745,0
20241030,174300,1714070,4745,4745,4745,4745,0
20241030,174200,1714070,4745,4745,4745,4745,0
20241030,174100,1714070,4745,4745,4745,4745,0
20241030,174000,1714070,4745,4745,4745,4745,0
20241030,173900,1714070,4745,4745,4745,4745,0
20241030,173800,1714070,4745,4745,4745,4745,0
20241030,173700,1714070,4745,4745,4745,4745,0
20241030,173600,1714070,4745,4745,4745,4745,0
20241030,173500,1714070,4745,4745,4745,4745,0
20241030,173400,1714070,4745,4745,4745,4745,0
20241030,173300,1714070,4745,4745,4745,4745,0
20241030,173200,1714070,4745,4745,4745,4745,0
20241030,173100,1714070,4745,4745,4745,4745,1
20241030,173000,1714070,4745,4745,4745,4745,0
20241030,172900,1714070,4745,4745,4745,4745,0
20241030,172800,1714070,4745,4745,4745,4745,0
20241030,172700,1714070,4745,4745,4745,4745,0
20241030,172600,1714070,4745,4745,4745,4745,0
20241030,172500,1714070,4745,4745,4745,4745,0
20241030,172400,1714070,4745,4745,4745,4745,0
20241030,172300,1714070,4745,4745,4745,4745,0
20241030,172200,1714070,4745,4745,4745,4745,0
20241030,172100,1714070,4745,4745,4745,4745,0
20241030,172000,1714070,4745,4745,4745,4745,0
20241030,171900,1714070,4745,4745,4745,4745,0
20241030,171800,1714070,4745,4745,4745,4745,0
20241030,171700,1714070,4745,4745,4745,4745,0
20241030,171600,1714070,4745,4745,4745,4745,0
20241030,171500,1714070,4745,4745,4745,4745,0
20241030,171400,1714070,4745,4745,4745,4745,0
20241030,171300,1714070,4745,4745,4745,4745,0
20241030,171200,1714070,4745,4745,4745,4745,0
20241030,171100,1714070,4745,4745,4745,4745,0
20241030,171000,1714070,4745,4745,4745,4745,0
20241030,170900,1714070,4745,4745,4745,4745,0
20241030,170800,1714070,4745,4745,4745,4745,0
20241030,170700,1714070,4745,4745,4745,4745,0
20241030,170600,1714070,4745,4745,4745,4745,0
20241030,170500,1714070,4745,4745,4745,4745,0
20241030,170400,1714070,4745,4745,4745,4745,0
20241030,170300,1714070,4745,4745,4745,4745,0
20241030,170200,1714070,4745,4745,4745,4745,0
20241030,170100,1714070,4745,4745,4745,4745,1
20241030,170000,1714070,4745,4745,4745,4745,0
20241030,165900,1714070,4745,4745,4745,4745,0
20241030,165800,1714070,4745,4745,4745,4745,0
20241030,165700,1714070,4745,4745,4745,4745,0
20241030,165600,1714070,4745,4745,4745,4745,0
20241030,165500,1714070,4745,4745,4745,4745,0
20241030,165400,1714070,4745,4745,4745,4745,0
20241030,165300,1714070,4745,4745,4745,4745,0
20241030,165200,1714070,4745,4745,4745,4745,0
20241030,165100,1714070,4745,4745,4745,4745,0
20241030,165000,1714070,4745,4745,4745,4745,0
20241030,164900,1714070,4745,4745,4745,4745,0
20241030,164800,1714070,4745,4745,4745,4745,0
20241030,164700,1714070,4745,4745,4745,4745,0
20241030,164600,1714070,4745,4745,4745,4745,0
20241030,164500,1714070,4745,4745,4745,4745,0
20241030,164400,1714070,4745,4745,4745,4745,0
20241030,164300,1714070,4745,4745,4745,4745,0
20241030,164200,1714070,4745,4745,4745,4745,0
20241030,164100,1714070,4745,4745,4745,4745,0
20241030,164000,1714070,4745,4745,4745,4745,0
20241030,163900,1714070,4745,4745,4745,4745,0
20241030,163800,1714070,4745,4745,4745,4745,0
20241030,163700,1714070,4745,4745,4745,4745,0
20241030,163600,1714070,4745,4745,4745,4745,0
20241030,163500,1714070,4745,4745,4745,4745,0
20241030,163400,1714070,4745,4745,4745,4745,0
20241030,163300,1714070,4745,4745,4745,4745,0
20241030,163200,1714070,4745,4745,4745,4745,0
20241030,163100,1714070,4745,4745,4745,4745,1
20241030,163000,1714070,4745,4745,4745,4745,0
20241030,162900,1714070,4745,4745,4745,4745,0
20241030,162800,1714070,4745,4745,4745,4745,0
20241030,162700,1714070,4745,4745,4745,4745,0
20241030,162600,1714070,4745,4745,4745,4745,0
20241030,162500,1714070,4745,4745,4745,4745,0
20241030,162400,1714070,4745,4745,4745,4745,0
20241030,162300,1714070,4745,4745,4745,4745,0
20241030,162200,1714070,4745,4745,4745,4745,0
20241030,162100,1714070,4745,4745,4745,4745,0
20241030,162000,1714070,4745,4745,4745,4745,0
20241030,161900,1714070,4745,4745,4745,4745,0
20241030,161800,1714070,4745,4745,4745,4745,0
20241030,161700,1714070,4745,4745,4745,4745,0
20241030,161600,1714070,4745,4745,4745,4745,0
20241030,161500,1714070,4745,4745,4745,4745,0
20241030,161400,1714070,4745,4745,4745,4745,0
20241030,161300,1714070,4745,4745,4745,4745,0
20241030,161200,1714070,4745,4745,4745,4745,0
20241030,161100,1714070,4745,4745,4745,4745,0
20241030,161000,1714070,4745,4745,4745,4745,0
20241030,160900,1714070,4745,4745,4745,4745,0
20241030,160800,1714070,4745,4745,4745,4745,0
20241030,160700,1714070,4745,4745,4745,4745,0
20241030,160600,1714070,4745,4745,4745,4745,0
20241030,160500,1714070,4745,4745,4745,4745,0
20241030,160400,1714070,4745,4745,4745,4745,0
20241030,160300,1714070,4745,4745,4745,4745,0
20241030,160200,1714070,4745,4745,4745,4745,0
20241030,160100,1714070,4745,4745,4745,4745,1
20241030,160000,1714070,4745,4745,4745,4745,0
20241030,155900,1714070,4745,4745,4745,4745,0
20241030,155800,1714070,4745,4745,4745,4745,0
20241030,155700,1714070,4745,4745,4745,4745,0
20241030,155600,1714070,4745,4745,4745,4745,0
20241030,155500,1714070,4745,4745,4745,4745,0
20241030,155400,1714070,4745,4745,4745,4745,0
20241030,155300,1714070,4745,4745,4745,4745,0
20241030,155200,1714070,4745,4745,4745,4745,0
20241030,155100,1714070,4745,4745,4745,4745,0
20241030,155000,1714070,4745,4745,4745,4745,0
20241030,154900,1714070,4745,4745,4745,4745,0
20241030,154800,1714070,4745,4745,4745,4745,0
20241030,154700,1714070,4745,4745,4745,4745,0
20241030,154600,1714070,4745,4745,4745,4745,0
20241030,154500,1714070,4745,4745,4745,4745,0
20241030,154400,1714070,4745,4745,4745,4745,0
20241030,154300,1714070,4745,4745,4745,4745,0
20241030,154200,1714070,4745,4745,4745,4745,0
20241030,154100,1714070,4745,4745,4745,4745,0
20241030,154000,1714070,4745,4745,4745,4745,0
20241030,153900,1714070,4745,4745,4745,4745,0
20241030,153800,1714070,4745,4745,4745,4745,0
20241030,153700,1714070,4745,4745,4745,4745,0
20241030,153600,1714070,4745,4745,4745,4745,0
20241030,153500,1714070,4745,4745,4745,4745,0
20241030,153400,1714070,4745,4745,4745,4745,0
20241030,153300,1714070,4745,4745,4745,4745,0
20241030,153200,1714070,4745,4745,4745,4745,0
20241030,153100,1714070,4745,4745,4745,4745,1
20241030,153000,1714070,4745,4745,4745,4745,0
20241030,152900,1714070,4745,4745,4745,4745,0
20241030,152800,1714070,4745,4745,4745,4745,0
20241030,152700,1714070,4745,4745,4745,4745,0
20241030,152600,1714070,4745,4745,4745,4745,0
20241030,152500,1714070,4745,4745,4745,4745,0
20241030,152400,1714070,4745,4745,4745,4745,0
20241030,152300,1714070,4745,4745,4745,4745,0
20241030,152200,1714070,4745,4745,4745,4745,0
20241030,152100,1714070,4745,4745,4745,4745,0
20241030,152000,1714070,4745,4745,4745,4745,0
20241030,151900,1714070,4745,4745,4745,4745,0
20241030,151800,1714070,4745,4745,4745,4745,0
20241030,151700,1714070,4745,4745,4745,4745,0
20241030,151600,1714070,4745,4745,4745,4745,0
20241030,151500,1714070,4745,4745,4745,4745,0
20241030,151400,1714070,4745,4745,4745,4745,0
20241030,151300,1714070,4745,4745,4745,4745,0
20241030,151200,1714070,4745,4745,4745,4745,0
20241030,151100,1714070,4745,4745,4745,4745,0
20241030,151000,1714070,4745,4745,4745,4745,0
20241030,150900,1714070,4745,4745,4745,4745,0
20241030,150800,1714070,4745,4745,4745,4745,0
20241030,150700,1714070,4745,4745,4745,4745,0
20241030,150600,1714070,4745,4745,4745,4745,0
20241030,150500,1714070,4745,4745,4745,4745,0
20241030,150400,1714070,4745,4745,4745,4745,0
20241030,150300,1714070,4745,4745,4745,4745,0
20241030,150200,1714070,4745,4745,4745,4745,1
20241030,150100,1709325,4605,4605,4605,4605,0
20241030,150000,1709325,4605,4605,4605,4605,0
20241030,145900,1709325,4605,4605,4605,4605,0
20241030,145800,1709325,4605,4605,4605,4605,0
20241030,145700,1709325,4605,4605,4605,4605,0
20241030,145600,1709325,4605,4605,4605,4605,0
20241030,145500,1709325,4605,4605,4605,4605,0
20241030,145400,1709325,4605,4605,4605,4605,0
20241030,145300,1709325,4605,4605,4605,4605,0
20241030,145200,1709325,4605,4605,4605,4605,0
20241030,145100,1709325,4605,4605,4605,4605,0
20241030,145000,1709325,4605,4605,4605,4605,0
20241030,144900,1709325,4605,4605,4605,4605,0
20241030,144800,1709325,4605,4605,4605,4605,0
20241030,144700,1709325,4605,4605,4605,4605,0
20241030,144600,1709325,4605,4605,4605,4605,0
20241030,144500,1709325,4605,4605,4605,4605,0
20241030,144400,1709325,4605,4605,4605,4605,0
20241030,144300,1709325,4605,4605,4605,4605,0
20241030,144200,1709325,4605,4605,4605,4605,0
20241030,144100,1709325,4605,4605,4605,4605,0
20241030,144000,1709325,4605,4605,4605,4605,0
20241030,143900,1709325,4605,4605,4605,4605,0
20241030,143800,1709325,4605,4605,4605,4605,0
20241030,143700,1709325,4605,4605,4605,4605,0
20241030,143600,1709325,4605,4605,4605,4605,0
20241030,143500,1709325,4605,4605,4605,4605,0
20241030,143400,1709325,4605,4605,4605,4605,0
20241030,143300,1709325,4605,4605,4605,4605,0
20241030,143200,1709325,4605,4605,4605,4605,0
20241030,143100,1709325,4605,4605,4605,4605,0
20241030,143000,1709325,4605,4605,4605,4605,0
20241030,142900,1709325,4605,4605,4605,4605,0
20241030,142800,1709325,4605,4605,4605,4605,0
20241030,142700,1709325,4605,4605,4605,4605,0
20241030,142600,1709325,4605,4605,4605,4605,0
20241030,142500,1709325,4605,4605,4605,4605,0
20241030,142400,1709325,4605,4605,4605,4605,0
20241030,142300,1709325,4605,4605,4605,4605,0
20241030,142200,1709325,4605,4605,4605,4605,0
20241030,142100,1709325,4605,4605,4605,4605,0
20241030,142000,1709325,4605,4605,4605,4605,0
20241030,141900,1709325,4605,4605,4605,4605,0
20241030,141800,1709325,4605,4605,4605,4605,0
20241030,141700,1709325,4605,4605,4605,4605,0
20241030,141600,1709325,4605,4605,4605,4605,0
20241030,141500,1709325,4605,4605,4605,4605,0
20241030,141400,1709325,4605,4605,4605,4605,0
20241030,141300,1709325,4605,4605,4605,4605,0
20241030,141200,1709325,4605,4605,4605,4605,0
20241030,141100,1709325,4605,4605,4605,4605,0
20241030,141000,1709325,4605,4605,4605,4605,0
20241030,140900,1709325,4605,4605,4605,4605,0
20241030,140800,1709325,4605,4605,4605,4605,0
20241030,140700,1709325,4605,4605,4605,4605,0
20241030,140600,1709325,4605,4605,4605,4605,0
20241030,140500,1709325,4605,4605,4605,4605,0
20241030,140400,1709325,4605,4605,4605,4605,0
20241030,140300,1709325,4605,4605,4605,4605,0
20241030,140200,1709325,4605,4605,4605,4605,0
20241030,140100,1709325,4605,4605,4605,4605,0
20241030,140000,1709325,4605,4605,4605,4605,0
20241030,135900,1709325,4605,4605,4605,4605,0
20241030,135800,1709325,4605,4605,4605,4605,0
20241030,135700,1709325,4605,4605,4605,4605,0
20241030,135600,1709325,4605,4605,4605,4605,0
20241030,135500,1709325,4605,4605,4605,4605,0
20241030,135400,1709325,4605,4605,4605,4605,0
20241030,135300,1709325,4605,4605,4605,4605,0
20241030,135200,1709325,4605,4605,4605,4605,0
20241030,135100,1709325,4605,4605,4605,4605,0
20241030,135000,1709325,4605,4605,4605,4605,0
20241030,134900,1709325,4605,4605,4605,4605,0
20241030,134800,1709325,4605,4605,4605,4605,0
20241030,134700,1709325,4605,4605,4605,4605,0
20241030,134600,1709325,4605,4605,4605,4605,0
20241030,134500,1709325,4605,4605,4605,4605,0
20241030,134400,1709325,4605,4605,4605,4605,0
20241030,134300,1709325,4605,4605,4605,4605,0
20241030,134200,1709325,4605,4605,4605,4605,0
20241030,134100,1709325,4605,4605,4605,4605,0
20241030,134000,1709325,4605,4605,4605,4605,0
20241030,133900,1709325,4605,4605,4605,4605,0
20241030,133800,1709325,4605,4700,4700,4605,363
20241030,133700,33565,4795,4795,4795,4795,0
20241030,133600,33565,4795,4795,4795,4795,0
20241030,133500,33565,4795,4795,4795,4795,0
20241030,133400,33565,4795,4795,4795,4795,0
20241030,133300,33565,4795,4795,4795,4795,0
20241030,133200,33565,4795,4795,4795,4795,0
20241030,133100,33565,4795,4795,4795,4795,0
20241030,133000,33565,4795,4795,4795,4795,0
20241030,132900,33565,4795,4795,4795,4795,0
20241030,132800,33565,4795,4795,4795,4795,0
20241030,132700,33565,4795,4795,4795,4795,0
20241030,132600,33565,4795,4795,4795,4795,0
20241030,132500,33565,4795,4795,4795,4795,0
20241030,132400,33565,4795,4795,4795,4795,0
20241030,132300,33565,4795,4795,4795,4795,0
20241030,132200,33565,4795,4795,4795,4795,0
20241030,132100,33565,4795,4795,4795,4795,0
20241030,132000,33565,4795,4795,4795,4795,0
20241030,131900,33565,4795,4795,4795,4795,0
20241030,131800,33565,4795,4795,4795,4795,0
20241030,131700,33565,4795,4795,4795,4795,0
20241030,131600,33565,4795,4795,4795,4795,0
20241030,131500,33565,4795,4795,4795,4795,0
20241030,131400,33565,4795,4795,4795,4795,0
20241030,131300,33565,4795,4795,4795,4795,0
20241030,131200,33565,4795,4795,4795,4795,0
20241030,131100,33565,4795,4795,4795,4795,0
20241030,131000,33565,4795,4795,4795,4795,0
20241030,130900,33565,4795,4795,4795,4795,0
20241030,130800,33565,4795,4795,4795,4795,0
20241030,130700,33565,4795,4795,4795,4795,0
20241030,130600,33565,4795,4795,4795,4795,0
20241030,130500,33565,4795,4795,4795,4795,0
20241030,130400,33565,4795,4795,4795,4795,0
20241030,130300,33565,4795,4795,4795,4795,0
20241030,130200,33565,4795,4795,4795,4795,0
20241030,130100,33565,4795,4795,4795,4795,0
20241030,130000,33565,4795,4795,4795,4795,0
20241030,125900,33565,4795,4795,4795,4795,0
20241030,125800,33565,4795,4795,4795,4795,0
20241030,125700,33565,4795,4795,4795,4795,0
20241030,125600,33565,4795,4795,4795,4795,0
20241030,125500,33565,4795,4795,4795,4795,0
20241030,125400,33565,4795,4795,4795,4795,0
20241030,125300,33565,4795,4795,4795,4795,0
20241030,125200,33565,4795,4795,4795,4795,0
20241030,125100,33565,4795,4795,4795,4795,0
20241030,125000,33565,4795,4795,4795,4795,0
20241030,124900,33565,4795,4795,4795,4795,0
20241030,124800,33565,4795,4795,4795,4795,0
20241030,124700,33565,4795,4795,4795,4795,0
20241030,124600,33565,4795,4795,4795,4795,0
20241030,124500,33565,4795,4795,4795,4795,0
20241030,124400,33565,4795,4795,4795,4795,0
20241030,124300,33565,4795,4795,4795,4795,0
20241030,124200,33565,4795,4795,4795,4795,0
20241030,124100,33565,4795,4795,4795,4795,0
20241030,124000,33565,4795,4795,4795,4795,0
20241030,123900,33565,4795,4795,4795,4795,0
20241030,123800,33565,4795,4795,4795,4795,0
20241030,123700,33565,4795,4795,4795,4795,0
20241030,123600,33565,4795,4795,4795,4795,0
20241030,123500,33565,4795,4795,4795,4795,0
20241030,123400,33565,4795,4795,4795,4795,0
20241030,123300,33565,4795,4795,4795,4795,0
20241030,123200,33565,4795,4795,4795,4795,0
20241030,123100,33565,4795,4795,4795,4795,0
20241030,123000,33565,4795,4795,4795,4795,0
20241030,122900,33565,4795,4795,4795,4795,0
20241030,122800,33565,4795,4795,4795,4795,0
20241030,122700,33565,4795,4795,4795,4795,0
20241030,122600,33565,4795,4795,4795,4795,0
20241030,122500,33565,4795,4795,4795,4795,0
20241030,122400,33565,4795,4795,4795,4795,0
20241030,122300,33565,4795,4795,4795,4795,0
20241030,122200,33565,4795,4795,4795,4795,0
20241030,122100,33565,4795,4795,4795,4795,0
20241030,122000,33565,4795,4795,4795,4795,0
20241030,121900,33565,4795,4795,4795,4795,0
20241030,121800,33565,4795,4795,4795,4795,0
20241030,121700,33565,4795,4795,4795,4795,0
20241030,121600,33565,4795,4795,4795,4795,0
20241030,121500,33565,4795,4795,4795,4795,0
20241030,121400,33565,4795,4795,4795,4795,0
20241030,121300,33565,4795,4795,4795,4795,0
20241030,121200,33565,4795,4795,4795,4795,0
20241030,121100,33565,4795,4795,4795,4795,0
20241030,121000,33565,4795,4795,4795,4795,0
20241030,120900,33565,4795,4795,4795,4795,0
20241030,120800,33565,4795,4795,4795,4795,0
20241030,120700,33565,4795,4795,4795,4795,0
20241030,120600,33565,4795,4795,4795,4795,0
20241030,120500,33565,4795,4795,4795,4795,0
20241030,120400,33565,4795,4795,4795,4795,0
20241030,120300,33565,4795,4795,4795,4795,0
20241030,120200,33565,4795,4795,4795,4795,0
20241030,120100,33565,4795,4795,4795,4795,0
20241030,120000,33565,4795,4795,4795,4795,0
20241030,115900,33565,4795,4795,4795,4795,0
20241030,115800,33565,4795,4795,4795,4795,0
20241030,115700,33565,4795,4795,4795,4795,0
20241030,115600,33565,4795,4795,4795,4795,0
20241030,115500,33565,4795,4795,4795,4795,0
20241030,115400,33565,4795,4795,4795,4795,0
20241030,115300,33565,4795,4795,4795,4795,0
20241030,115200,33565,4795,4795,4795,4795,0
20241030,115100,33565,4795,4795,4795,4795,0
20241030,115000,33565,4795,4795,4795,4795,0
20241030,114900,33565,4795,4795,4795,4795,0
20241030,114800,33565,4795,4795,4795,4795,0
20241030,114700,33565,4795,4795,4795,4795,0
20241030,114600,33565,4795,4795,4795,4795,0
20241030,114500,33565,4795,4795,4795,4795,0
20241030,114400,33565,4795,4795,4795,4795,0
20241030,114300,33565,4795,4795,4795,4795,0
20241030,114200,33565,4795,4795,4795,4795,0
20241030,114100,33565,4795,4795,4795,4795,0
20241030,114000,33565,4795,4795,4795,4795,0
20241030,113900,33565,4795,4795,4795,4795,0
20241030,113800,33565,4795,4795,4795,4795,0
20241030,113700,33565,4795,4795,4795,4795,0
20241030,113600,33565,4795,4795,4795,4795,0
20241030,113500,33565,4795,4795,4795,4795,0
20241030,113400,33565,4795,4795,4795,4795,0
20241030,113300,33565,4795,4795,4795,4795,0
20241030,113200,33565,4795,4795,4795,4795,0
20241030,113100,33565,4795,4795,4795,4795,0
20241030,113000,33565,4795,4795,4795,4795,0
20241030,112900,33565,4795,4795,4795,4795,0
20241030,112800,33565,4795,4795,4795,4795,0
20241030,112700,33565,4795,4795,4795,4795,0
20241030,112600,33565,4795,4795,4795,4795,0
20241030,112500,33565,4795,4795,4795,4795,0
20241030,112400,33565,4795,4795,4795,4795,0
20241030,112300,33565,4795,4795,4795,4795,0
20241030,112200,33565,4795,4795,4795,4795,0
20241030,112100,33565,4795,4795,4795,4795,0
20241030,112000,33565,4795,4795,4795,4795,0
20241030,111900,33565,4795,4795,4795,4795,0
20241030,111800,33565,4795,4795,4795,4795,0
20241030,111700,33565,4795,4795,4795,4795,0
20241030,111600,33565,4795,4795,4795,4795,0
20241030,111500,33565,4795,4795,4795,4795,0
20241030,111400,33565,4795,4795,4795,4795,0
20241030,111300,33565,4795,4795,4795,4795,0
20241030,111200,33565,4795,4795,4795,4795,0
20241030,111100,33565,4795,4795,4795,4795,0
20241030,111000,33565,4795,4795,4795,4795,0
20241030,110900,33565,4795,4795,4795,4795,0
20241030,110800,33565,4795,4795,4795,4795,0
20241030,110700,33565,4795,4795,4795,4795,0
20241030,110600,33565,4795,4795,4795,4795,0
20241030,110500,33565,4795,4795,4795,4795,0
20241030,110400,33565,4795,4795,4795,4795,0
20241030,110300,33565,4795,4795,4795,4795,0
20241030,110200,33565,4795,4795,4795,4795,0
20241030,110100,33565,4795,4795,4795,4795,0
20241030,110000,33565,4795,4795,4795,4795,0
20241030,105900,33565,4795,4795,4795,4795,0
20241030,105800,33565,4795,4795,4795,4795,0
20241030,105700,33565,4795,4795,4795,4795,0
20241030,105600,33565,4795,4795,4795,4795,0
20241030,105500,33565,4795,4795,4795,4795,0
20241030,105400,33565,4795,4795,4795,4795,0
20241030,105300,33565,4795,4795,4795,4795,0
20241030,105200,33565,4795,4795,4795,4795,0
20241030,105100,33565,4795,4795,4795,4795,0
20241030,105000,33565,4795,4795,4795,4795,0
20241030,104900,33565,4795,4795,4795,4795,0
20241030,104800,33565,4795,4795,4795,4795,0
20241030,104700,33565,4795,4795,4795,4795,0
20241030,104600,33565,4795,4795,4795,4795,0
20241030,104500,33565,4795,4795,4795,4795,0
20241030,104400,33565,4795,4795,4795,4795,0
20241030,104300,33565,4795,4795,4795,4795,0
20241030,104200,33565,4795,4795,4795,4795,0
20241030,104100,33565,4795,4795,4795,4795,0
20241030,104000,33565,4795,4795,4795,4795,0
20241030,103900,33565,4795,4795,4795,4795,0
20241030,103800,33565,4795,4795,4795,4795,0
20241030,103700,33565,4795,4795,4795,4795,0
20241030,103600,33565,4795,4795,4795,4795,0
20241030,103500,33565,4795,4795,4795,4795,0
20241030,103400,33565,4795,4795,4795,4795,0
20241030,103300,33565,4795,4795,4795,4795,0
20241030,103200,33565,4795,4795,4795,4795,0
20241030,103100,33565,4795,4795,4795,4795,0
20241030,103000,33565,4795,4795,4795,4795,0
20241030,102900,33565,4795,4795,4795,4795,0
20241030,102800,33565,4795,4795,4795,4795,0
20241030,102700,33565,4795,4795,4795,4795,0
20241030,102600,33565,4795,4795,4795,4795,0
20241030,102500,33565,4795,4795,4795,4795,0
20241030,102400,33565,4795,4795,4795,4795,0
20241030,102300,33565,4795,4795,4795,4795,0
20241030,102200,33565,4795,4795,4795,4795,0
20241030,102100,33565,4795,4795,4795,4795,0
20241030,102000,33565,4795,4795,4795,4795,0
20241030,101900,33565,4795,4795,4795,4795,0
20241030,101800,33565,4795,4795,4795,4795,0
20241030,101700,33565,4795,4795,4795,4795,0
20241030,101600,33565,4795,4795,4795,4795,0
20241030,101500,33565,4795,4795,4795,4795,0
20241030,101400,33565,4795,4795,4795,4795,0
20241030,101300,33565,4795,4795,4795,4795,0
20241030,101200,33565,4795,4795,4795,4795,0
20241030,101100,33565,4795,4795,4795,4795,0
20241030,101000,33565,4795,4795,4795,4795,0
20241030,100900,33565,4795,4795,4795,4795,0
20241030,100800,33565,4795,4795,4795,4795,0
20241030,100700,33565,4795,4795,4795,4795,0
20241030,100600,33565,4795,4795,4795,4795,0
20241030,100500,33565,4795,4795,4795,4795,0
20241030,100400,33565,4795,4795,4795,4795,0
20241030,100300,33565,4795,4795,4795,4795,0
20241030,100200,33565,4795,4795,4795,4795,0
20241030,100100,33565,4795,4795,4795,4795,0
20241030,100000,33565,4795,4795,4795,4795,0
20241030,095900,33565,4795,4795,4795,4795,0
20241030,095800,33565,4795,4795,4795,4795,0
20241030,095700,33565,4795,4795,4795,4795,0
20241030,095600,33565,4795,4795,4795,4795,0
20241030,095500,33565,4795,4795,4795,4795,0
20241030,095400,33565,4795,4795,4795,4795,0
20241030,095300,33565,4795,4795,4795,4795,0
20241030,095200,33565,4795,4795,4795,4795,0
20241030,095100,33565,4795,4795,4795,4795,0
20241030,095000,33565,4795,4795,4795,4795,0
20241030,094900,33565,4795,4795,4795,4795,0
20241030,094800,33565,4795,4795,4795,4795,0
20241030,094700,33565,4795,4795,4795,4795,1
20241030,094600,28770,4795,4795,4795,4795,0
20241030,094500,28770,4795,4795,4795,4795,0
20241030,094400,28770,4795,4795,4795,4795,0
20241030,094300,28770,4795,4795,4795,4795,0
20241030,094200,28770,4795,4795,4795,4795,0
20241030,094100,28770,4795,4795,4795,4795,0
20241030,094000,28770,4795,4795,4795,4795,0
20241030,093900,28770,4795,4795,4795,4795,0
20241030,093800,28770,4795,4795,4795,4795,0
20241030,093700,28770,4795,4795,4795,4795,0
20241030,093600,28770,4795,4795,4795,4795,0
20241030,093500,28770,4795,4795,4795,4795,0
20241030,093400,28770,4795,4795,4795,4795,0
20241030,093300,28770,4795,4795,4795,4795,0
20241030,093200,28770,4795,4795,4795,4795,0
20241030,093100,28770,4795,4795,4795,4795,0
20241030,093000,28770,4795,4795,4795,4795,0
20241030,092900,28770,4795,4795,4795,4795,0
20241030,092800,28770,4795,4795,4795,4795,0
20241030,092700,28770,4795,4795,4795,4795,0
20241030,092600,28770,4795,4795,4795,4795,0
20241030,092500,28770,4795,4795,4795,4795,0
20241030,092400,28770,4795,4795,4795,4795,0
20241030,092300,28770,4795,4795,4795,4795,0
20241030,092200,28770,4795,4795,4795,4795,0
20241030,092100,28770,4795,4795,4795,4795,4
20241030,092000,9590,4795,4795,4795,4795,1
20241030,091900,4795,4795,4795,4795,4795,0
20241030,091800,4795,4795,4795,4795,4795,0
20241030,091700,4795,4795,4795,4795,4795,0
20241030,091600,4795,4795,4795,4795,4795,0
20241030,091500,4795,4795,4795,4795,4795,0
20241030,091400,4795,4795,4795,4795,4795,1
20241030,091300,0,4840,4840,4840,4840,0
20241030,091200,0,4840,4840,4840,4840,0
20241030,091100,0,4840,4840,4840,4840,0
20241030,091000,0,4840,4840,4840,4840,0
20241030,090900,0,4840,4840,4840,4840,0
20241030,090800,0,4840,4840,4840,4840,0
20241030,090700,0,4840,4840,4840,4840,0
20241030,090600,0,4840,4840,4840,4840,0
20241030,090500,0,4840,4840,4840,4840,0
20241030,090400,0,4840,4840,4840,4840,0
20241030,090300,0,4840,4840,4840,4840,0
20241030,090200,0,4840,4840,4840,4840,0
20241030,090100,0,4840,4840,4840,4840,0
20241030,090000,0,4840,4840,4840,4840,0