KissMeData/277070/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,205600,33145185,5130,5130,5130,5130,373
20231030,205500,33145185,5130,5130,5130,5130,0
20231030,205400,33145185,5130,5130,5130,5130,0
20231030,205300,33145185,5130,5130,5130,5130,0
20231030,205200,33145185,5130,5130,5130,5130,0
20231030,205100,33145185,5130,5130,5130,5130,0
20231030,205000,33145185,5130,5130,5130,5130,0
20231030,204900,33145185,5130,5130,5130,5130,0
20231030,204800,33145185,5130,5130,5130,5130,0
20231030,204700,33145185,5130,5130,5130,5130,0
20231030,204600,33145185,5130,5130,5130,5130,0
20231030,204500,33145185,5130,5130,5130,5130,0
20231030,204400,33145185,5130,5130,5130,5130,0
20231030,204300,33145185,5130,5130,5130,5130,0
20231030,204200,33145185,5130,5130,5130,5130,0
20231030,204100,33145185,5130,5130,5130,5130,0
20231030,204000,33145185,5130,5130,5130,5130,0
20231030,203900,33145185,5130,5130,5130,5130,0
20231030,203800,33145185,5130,5130,5130,5130,0
20231030,203700,33145185,5130,5130,5130,5130,0
20231030,203600,33145185,5130,5130,5130,5130,0
20231030,203500,33145185,5130,5130,5130,5130,0
20231030,203400,33145185,5130,5130,5130,5130,0
20231030,203300,33145185,5130,5130,5130,5130,0
20231030,203200,33145185,5130,5130,5130,5130,0
20231030,203100,33145185,5130,5130,5130,5130,0
20231030,203000,33145185,5130,5130,5130,5130,0
20231030,202900,33145185,5130,5130,5130,5130,0
20231030,202800,33145185,5130,5130,5130,5130,0
20231030,202700,33145185,5130,5130,5130,5130,0
20231030,202600,33145185,5130,5130,5130,5130,373
20231030,202500,33145185,5130,5130,5130,5130,0
20231030,202400,33145185,5130,5130,5130,5130,0
20231030,202300,33145185,5130,5130,5130,5130,0
20231030,202200,33145185,5130,5130,5130,5130,0
20231030,202100,33145185,5130,5130,5130,5130,0
20231030,202000,33145185,5130,5130,5130,5130,0
20231030,201900,33145185,5130,5130,5130,5130,0
20231030,201800,33145185,5130,5130,5130,5130,0
20231030,201700,33145185,5130,5130,5130,5130,0
20231030,201600,33145185,5130,5130,5130,5130,0
20231030,201500,33145185,5130,5130,5130,5130,0
20231030,201400,33145185,5130,5130,5130,5130,0
20231030,201300,33145185,5130,5130,5130,5130,0
20231030,201200,33145185,5130,5130,5130,5130,0
20231030,201100,33145185,5130,5130,5130,5130,0
20231030,201000,33145185,5130,5130,5130,5130,0
20231030,200900,33145185,5130,5130,5130,5130,0
20231030,200800,33145185,5130,5130,5130,5130,0
20231030,200700,33145185,5130,5130,5130,5130,0
20231030,200600,33145185,5130,5130,5130,5130,0
20231030,200500,33145185,5130,5130,5130,5130,0
20231030,200400,33145185,5130,5130,5130,5130,0
20231030,200300,33145185,5130,5130,5130,5130,0
20231030,200200,33145185,5130,5130,5130,5130,0
20231030,200100,33145185,5130,5130,5130,5130,0
20231030,200000,33145185,5130,5130,5130,5130,0
20231030,195900,33145185,5130,5130,5130,5130,0
20231030,195800,33145185,5130,5130,5130,5130,0
20231030,195700,33145185,5130,5130,5130,5130,0
20231030,195600,33145185,5130,5130,5130,5130,373
20231030,195500,33145185,5130,5130,5130,5130,0
20231030,195400,33145185,5130,5130,5130,5130,0
20231030,195300,33145185,5130,5130,5130,5130,0
20231030,195200,33145185,5130,5130,5130,5130,0
20231030,195100,33145185,5130,5130,5130,5130,0
20231030,195000,33145185,5130,5130,5130,5130,0
20231030,194900,33145185,5130,5130,5130,5130,0
20231030,194800,33145185,5130,5130,5130,5130,0
20231030,194700,33145185,5130,5130,5130,5130,0
20231030,194600,33145185,5130,5130,5130,5130,0
20231030,194500,33145185,5130,5130,5130,5130,0
20231030,194400,33145185,5130,5130,5130,5130,0
20231030,194300,33145185,5130,5130,5130,5130,0
20231030,194200,33145185,5130,5130,5130,5130,0
20231030,194100,33145185,5130,5130,5130,5130,0
20231030,194000,33145185,5130,5130,5130,5130,0
20231030,193900,33145185,5130,5130,5130,5130,0
20231030,193800,33145185,5130,5130,5130,5130,0
20231030,193700,33145185,5130,5130,5130,5130,0
20231030,193600,33145185,5130,5130,5130,5130,0
20231030,193500,33145185,5130,5130,5130,5130,0
20231030,193400,33145185,5130,5130,5130,5130,0
20231030,193300,33145185,5130,5130,5130,5130,0
20231030,193200,33145185,5130,5130,5130,5130,0
20231030,193100,33145185,5130,5130,5130,5130,0
20231030,193000,33145185,5130,5130,5130,5130,0
20231030,192900,33145185,5130,5130,5130,5130,0
20231030,192800,33145185,5130,5130,5130,5130,0
20231030,192700,33145185,5130,5130,5130,5130,0
20231030,192600,33145185,5130,5130,5130,5130,373
20231030,192500,33145185,5130,5130,5130,5130,0
20231030,192400,33145185,5130,5130,5130,5130,0
20231030,192300,33145185,5130,5130,5130,5130,0
20231030,192200,33145185,5130,5130,5130,5130,0
20231030,192100,33145185,5130,5130,5130,5130,0
20231030,192000,33145185,5130,5130,5130,5130,0
20231030,191900,33145185,5130,5130,5130,5130,0
20231030,191800,33145185,5130,5130,5130,5130,0
20231030,191700,33145185,5130,5130,5130,5130,0
20231030,191600,33145185,5130,5130,5130,5130,0
20231030,191500,33145185,5130,5130,5130,5130,0
20231030,191400,33145185,5130,5130,5130,5130,0
20231030,191300,33145185,5130,5130,5130,5130,0
20231030,191200,33145185,5130,5130,5130,5130,0
20231030,191100,33145185,5130,5130,5130,5130,0
20231030,191000,33145185,5130,5130,5130,5130,0
20231030,190900,33145185,5130,5130,5130,5130,0
20231030,190800,33145185,5130,5130,5130,5130,0
20231030,190700,33145185,5130,5130,5130,5130,0
20231030,190600,33145185,5130,5130,5130,5130,0
20231030,190500,33145185,5130,5130,5130,5130,0
20231030,190400,33145185,5130,5130,5130,5130,0
20231030,190300,33145185,5130,5130,5130,5130,0
20231030,190200,33145185,5130,5130,5130,5130,0
20231030,190100,33145185,5130,5130,5130,5130,0
20231030,190000,33145185,5130,5130,5130,5130,0
20231030,185900,33145185,5130,5130,5130,5130,0
20231030,185800,33145185,5130,5130,5130,5130,0
20231030,185700,33145185,5130,5130,5130,5130,0
20231030,185600,33145185,5130,5130,5130,5130,373
20231030,185500,33145185,5130,5130,5130,5130,0
20231030,185400,33145185,5130,5130,5130,5130,0
20231030,185300,33145185,5130,5130,5130,5130,0
20231030,185200,33145185,5130,5130,5130,5130,0
20231030,185100,33145185,5130,5130,5130,5130,0
20231030,185000,33145185,5130,5130,5130,5130,0
20231030,184900,33145185,5130,5130,5130,5130,0
20231030,184800,33145185,5130,5130,5130,5130,0
20231030,184700,33145185,5130,5130,5130,5130,0
20231030,184600,33145185,5130,5130,5130,5130,0
20231030,184500,33145185,5130,5130,5130,5130,0
20231030,184400,33145185,5130,5130,5130,5130,0
20231030,184300,33145185,5130,5130,5130,5130,0
20231030,184200,33145185,5130,5130,5130,5130,0
20231030,184100,33145185,5130,5130,5130,5130,0
20231030,184000,33145185,5130,5130,5130,5130,0
20231030,183900,33145185,5130,5130,5130,5130,0
20231030,183800,33145185,5130,5130,5130,5130,0
20231030,183700,33145185,5130,5130,5130,5130,0
20231030,183600,33145185,5130,5130,5130,5130,0
20231030,183500,33145185,5130,5130,5130,5130,0
20231030,183400,33145185,5130,5130,5130,5130,0
20231030,183300,33145185,5130,5130,5130,5130,0
20231030,183200,33145185,5130,5130,5130,5130,0
20231030,183100,33145185,5130,5130,5130,5130,0
20231030,183000,33145185,5130,5130,5130,5130,0
20231030,182900,33145185,5130,5130,5130,5130,0
20231030,182800,33145185,5130,5130,5130,5130,0
20231030,182700,33145185,5130,5130,5130,5130,0
20231030,182600,33145185,5130,5130,5130,5130,373
20231030,182500,33145185,5130,5130,5130,5130,0
20231030,182400,33145185,5130,5130,5130,5130,0
20231030,182300,33145185,5130,5130,5130,5130,0
20231030,182200,33145185,5130,5130,5130,5130,0
20231030,182100,33145185,5130,5130,5130,5130,0
20231030,182000,33145185,5130,5130,5130,5130,0
20231030,181900,33145185,5130,5130,5130,5130,0
20231030,181800,33145185,5130,5130,5130,5130,0
20231030,181700,33145185,5130,5130,5130,5130,0
20231030,181600,33145185,5130,5130,5130,5130,0
20231030,181500,33145185,5130,5130,5130,5130,0
20231030,181400,33145185,5130,5130,5130,5130,0
20231030,181300,33145185,5130,5130,5130,5130,0
20231030,181200,33145185,5130,5130,5130,5130,0
20231030,181100,33145185,5130,5130,5130,5130,0
20231030,181000,33145185,5130,5130,5130,5130,0
20231030,180900,33145185,5130,5130,5130,5130,0
20231030,180800,33145185,5130,5130,5130,5130,0
20231030,180700,33145185,5130,5130,5130,5130,0
20231030,180600,33145185,5130,5130,5130,5130,0
20231030,180500,33145185,5130,5130,5130,5130,0
20231030,180400,33145185,5130,5130,5130,5130,0
20231030,180300,33145185,5130,5130,5130,5130,0
20231030,180200,33145185,5130,5130,5130,5130,0
20231030,180100,33145185,5130,5130,5130,5130,0
20231030,180000,33145185,5130,5130,5130,5130,0
20231030,175900,33145185,5130,5130,5130,5130,0
20231030,175800,33145185,5130,5130,5130,5130,0
20231030,175700,33145185,5130,5130,5130,5130,0
20231030,175600,33145185,5130,5130,5130,5130,373
20231030,175500,33145185,5130,5130,5130,5130,0
20231030,175400,33145185,5130,5130,5130,5130,0
20231030,175300,33145185,5130,5130,5130,5130,0
20231030,175200,33145185,5130,5130,5130,5130,0
20231030,175100,33145185,5130,5130,5130,5130,0
20231030,175000,33145185,5130,5130,5130,5130,0
20231030,174900,33145185,5130,5130,5130,5130,0
20231030,174800,33145185,5130,5130,5130,5130,0
20231030,174700,33145185,5130,5130,5130,5130,0
20231030,174600,33145185,5130,5130,5130,5130,0
20231030,174500,33145185,5130,5130,5130,5130,0
20231030,174400,33145185,5130,5130,5130,5130,0
20231030,174300,33145185,5130,5130,5130,5130,0
20231030,174200,33145185,5130,5130,5130,5130,0
20231030,174100,33145185,5130,5130,5130,5130,0
20231030,174000,33145185,5130,5130,5130,5130,0
20231030,173900,33145185,5130,5130,5130,5130,0
20231030,173800,33145185,5130,5130,5130,5130,0
20231030,173700,33145185,5130,5130,5130,5130,0
20231030,173600,33145185,5130,5130,5130,5130,0
20231030,173500,33145185,5130,5130,5130,5130,0
20231030,173400,33145185,5130,5130,5130,5130,0
20231030,173300,33145185,5130,5130,5130,5130,0
20231030,173200,33145185,5130,5130,5130,5130,0
20231030,173100,33145185,5130,5130,5130,5130,0
20231030,173000,33145185,5130,5130,5130,5130,0
20231030,172900,33145185,5130,5130,5130,5130,0
20231030,172800,33145185,5130,5130,5130,5130,0
20231030,172700,33145185,5130,5130,5130,5130,0
20231030,172600,33145185,5130,5130,5130,5130,373
20231030,172500,33145185,5130,5130,5130,5130,0
20231030,172400,33145185,5130,5130,5130,5130,0
20231030,172300,33145185,5130,5130,5130,5130,0
20231030,172200,33145185,5130,5130,5130,5130,0
20231030,172100,33145185,5130,5130,5130,5130,0
20231030,172000,33145185,5130,5130,5130,5130,0
20231030,171900,33145185,5130,5130,5130,5130,0
20231030,171800,33145185,5130,5130,5130,5130,0
20231030,171700,33145185,5130,5130,5130,5130,0
20231030,171600,33145185,5130,5130,5130,5130,0
20231030,171500,33145185,5130,5130,5130,5130,0
20231030,171400,33145185,5130,5130,5130,5130,0
20231030,171300,33145185,5130,5130,5130,5130,0
20231030,171200,33145185,5130,5130,5130,5130,0
20231030,171100,33145185,5130,5130,5130,5130,0
20231030,171000,33145185,5130,5130,5130,5130,0
20231030,170900,33145185,5130,5130,5130,5130,0
20231030,170800,33145185,5130,5130,5130,5130,0
20231030,170700,33145185,5130,5130,5130,5130,0
20231030,170600,33145185,5130,5130,5130,5130,0
20231030,170500,33145185,5130,5130,5130,5130,0
20231030,170400,33145185,5130,5130,5130,5130,0
20231030,170300,33145185,5130,5130,5130,5130,0
20231030,170200,33145185,5130,5130,5130,5130,0
20231030,170100,33145185,5130,5130,5130,5130,0
20231030,170000,33145185,5130,5130,5130,5130,0
20231030,165900,33145185,5130,5130,5130,5130,0
20231030,165800,33145185,5130,5130,5130,5130,0
20231030,165700,33145185,5130,5130,5130,5130,0
20231030,165600,33145185,5130,5130,5130,5130,373
20231030,165500,33145185,5130,5130,5130,5130,0
20231030,165400,33145185,5130,5130,5130,5130,0
20231030,165300,33145185,5130,5130,5130,5130,0
20231030,165200,33145185,5130,5130,5130,5130,0
20231030,165100,33145185,5130,5130,5130,5130,0
20231030,165000,33145185,5130,5130,5130,5130,0
20231030,164900,33145185,5130,5130,5130,5130,0
20231030,164800,33145185,5130,5130,5130,5130,0
20231030,164700,33145185,5130,5130,5130,5130,0
20231030,164600,33145185,5130,5130,5130,5130,0
20231030,164500,33145185,5130,5130,5130,5130,0
20231030,164400,33145185,5130,5130,5130,5130,0
20231030,164300,33145185,5130,5130,5130,5130,0
20231030,164200,33145185,5130,5130,5130,5130,0
20231030,164100,33145185,5130,5130,5130,5130,0
20231030,164000,33145185,5130,5130,5130,5130,0
20231030,163900,33145185,5130,5130,5130,5130,0
20231030,163800,33145185,5130,5130,5130,5130,0
20231030,163700,33145185,5130,5130,5130,5130,0
20231030,163600,33145185,5130,5130,5130,5130,0
20231030,163500,33145185,5130,5130,5130,5130,0
20231030,163400,33145185,5130,5130,5130,5130,0
20231030,163300,33145185,5130,5130,5130,5130,0
20231030,163200,33145185,5130,5130,5130,5130,0
20231030,163100,33145185,5130,5130,5130,5130,0
20231030,163000,33145185,5130,5130,5130,5130,0
20231030,162900,33145185,5130,5130,5130,5130,0
20231030,162800,33145185,5130,5130,5130,5130,0
20231030,162700,33145185,5130,5130,5130,5130,0
20231030,162600,33145185,5130,5130,5130,5130,373
20231030,162500,33145185,5130,5130,5130,5130,0
20231030,162400,33145185,5130,5130,5130,5130,0
20231030,162300,33145185,5130,5130,5130,5130,0
20231030,162200,33145185,5130,5130,5130,5130,0
20231030,162100,33145185,5130,5130,5130,5130,0
20231030,162000,33145185,5130,5130,5130,5130,0
20231030,161900,33145185,5130,5130,5130,5130,0
20231030,161800,33145185,5130,5130,5130,5130,0
20231030,161700,33145185,5130,5130,5130,5130,0
20231030,161600,33145185,5130,5130,5130,5130,0
20231030,161500,33145185,5130,5130,5130,5130,0
20231030,161400,33145185,5130,5130,5130,5130,0
20231030,161300,33145185,5130,5130,5130,5130,0
20231030,161200,33145185,5130,5130,5130,5130,0
20231030,161100,33145185,5130,5130,5130,5130,0
20231030,161000,33145185,5130,5130,5130,5130,0
20231030,160900,33145185,5130,5130,5130,5130,0
20231030,160800,33145185,5130,5130,5130,5130,0
20231030,160700,33145185,5130,5130,5130,5130,0
20231030,160600,33145185,5130,5130,5130,5130,0
20231030,160500,33145185,5130,5130,5130,5130,0
20231030,160400,33145185,5130,5130,5130,5130,0
20231030,160300,33145185,5130,5130,5130,5130,0
20231030,160200,33145185,5130,5130,5130,5130,0
20231030,160100,33145185,5130,5130,5130,5130,0
20231030,160000,33145185,5130,5130,5130,5130,0
20231030,155900,33145185,5130,5130,5130,5130,0
20231030,155800,33145185,5130,5130,5130,5130,0
20231030,155700,33145185,5130,5130,5130,5130,0
20231030,155600,33145185,5130,5130,5130,5130,373
20231030,155500,33145185,5130,5130,5130,5130,0
20231030,155400,33145185,5130,5130,5130,5130,0
20231030,155300,33145185,5130,5130,5130,5130,0
20231030,155200,33145185,5130,5130,5130,5130,0
20231030,155100,33145185,5130,5130,5130,5130,0
20231030,155000,33145185,5130,5130,5130,5130,0
20231030,154900,33145185,5130,5130,5130,5130,0
20231030,154800,33145185,5130,5130,5130,5130,0
20231030,154700,33145185,5130,5130,5130,5130,0
20231030,154600,33145185,5130,5130,5130,5130,0
20231030,154500,33145185,5130,5130,5130,5130,0
20231030,154400,33145185,5130,5130,5130,5130,0
20231030,154300,33145185,5130,5130,5130,5130,0
20231030,154200,33145185,5130,5130,5130,5130,0
20231030,154100,33145185,5130,5130,5130,5130,0
20231030,154000,33145185,5130,5130,5130,5130,0
20231030,153900,33145185,5130,5130,5130,5130,0
20231030,153800,33145185,5130,5130,5130,5130,0
20231030,153700,33145185,5130,5130,5130,5130,0
20231030,153600,33145185,5130,5130,5130,5130,0
20231030,153500,33145185,5130,5130,5130,5130,0
20231030,153400,33145185,5130,5130,5130,5130,0
20231030,153300,33145185,5130,5130,5130,5130,0
20231030,153200,33145185,5130,5130,5130,5130,0
20231030,153100,33145185,5130,5130,5130,5130,0
20231030,153000,33145185,5130,5130,5130,5130,373
20231030,152900,31231695,5090,5090,5090,5090,0
20231030,152800,31231695,5090,5090,5090,5090,0
20231030,152700,31231695,5090,5090,5090,5090,0
20231030,152600,31231695,5090,5090,5090,5090,0
20231030,152500,31231695,5090,5090,5090,5090,0
20231030,152400,31231695,5090,5090,5090,5090,0
20231030,152300,31231695,5090,5090,5090,5090,0
20231030,152200,31231695,5090,5090,5090,5090,0
20231030,152100,31231695,5090,5090,5090,5090,0
20231030,152000,31231695,5090,5090,5090,5090,0
20231030,151900,31231695,5090,5090,5090,5070,162
20231030,151800,30409535,5090,5090,5090,5090,0
20231030,151700,30409535,5090,5090,5090,5090,0
20231030,151600,30409535,5090,5090,5090,5090,101
20231030,151500,29895445,5090,5090,5090,5090,300
20231030,151400,28368445,5090,5090,5090,5090,107
20231030,151300,27823815,5090,5090,5090,5090,0
20231030,151200,27823815,5090,5090,5090,5090,177
20231030,151100,26922885,5070,5070,5070,5070,0
20231030,151000,26922885,5070,5070,5070,5070,0
20231030,150900,26922885,5070,5070,5070,5070,0
20231030,150800,26922885,5070,5070,5070,5070,159
20231030,150700,26116755,5100,5100,5100,5100,1
20231030,150600,26111655,5070,5070,5070,5070,1
20231030,150500,26106585,5100,5100,5100,5100,0
20231030,150400,26106585,5100,5100,5100,5100,0
20231030,150300,26106585,5100,5100,5100,5100,176
20231030,150200,25208985,5100,5100,5100,5100,0
20231030,150100,25208985,5100,5100,5100,5100,0
20231030,150000,25208985,5100,5050,5100,5050,3
20231030,145900,25193785,5050,5050,5050,5050,0
20231030,145800,25193785,5050,5050,5050,5050,0
20231030,145700,25193785,5050,5050,5050,5050,2
20231030,145600,25183685,5100,5100,5100,5100,0
20231030,145500,25183685,5100,5100,5100,5100,0
20231030,145400,25183685,5100,5100,5100,5100,0
20231030,145300,25183685,5100,5090,5100,5090,101
20231030,145200,24669585,5090,5090,5090,5090,125
20231030,145100,24033335,5090,5060,5090,5060,1775
20231030,145000,15033745,5060,5060,5060,5060,0
20231030,144900,15033745,5060,5060,5060,5060,0
20231030,144800,15033745,5060,5060,5060,5060,1
20231030,144700,15028685,5050,5050,5050,5050,200
20231030,144600,14018685,5060,5060,5060,5060,0
20231030,144500,14018685,5060,5060,5060,5060,0
20231030,144400,14018685,5060,5060,5060,5060,0
20231030,144300,14018685,5060,5060,5060,5060,0
20231030,144200,14018685,5060,5060,5060,5060,0
20231030,144100,14018685,5060,5060,5060,5060,140
20231030,144000,13310285,5060,5060,5060,5060,0
20231030,143900,13310285,5060,5060,5060,5060,0
20231030,143800,13310285,5060,5060,5060,5060,0
20231030,143700,13310285,5060,5060,5060,5060,0
20231030,143600,13310285,5060,5060,5060,5060,0
20231030,143500,13310285,5060,5060,5060,5060,0
20231030,143400,13310285,5060,5060,5060,5060,1
20231030,143300,13305225,5060,5060,5060,5060,0
20231030,143200,13305225,5060,5060,5060,5060,0
20231030,143100,13305225,5060,5060,5060,5060,0
20231030,143000,13305225,5060,5060,5060,5060,0
20231030,142900,13305225,5060,5060,5060,5060,0
20231030,142800,13305225,5060,5060,5060,5060,0
20231030,142700,13305225,5060,5050,5060,5050,622
20231030,142600,10158025,5060,5060,5060,5060,0
20231030,142500,10158025,5060,5060,5060,5060,0
20231030,142400,10158025,5060,5060,5060,5060,0
20231030,142300,10158025,5060,5060,5060,5060,0
20231030,142200,10158025,5060,5060,5060,5060,0
20231030,142100,10158025,5060,5060,5060,5060,0
20231030,142000,10158025,5060,5060,5060,5060,0
20231030,141900,10158025,5060,5060,5060,5060,0
20231030,141800,10158025,5060,5060,5060,5060,0
20231030,141700,10158025,5060,5050,5060,5050,3
20231030,141600,10142865,5050,5050,5050,5050,0
20231030,141500,10142865,5050,5050,5050,5050,2
20231030,141400,10132765,5060,5060,5060,5060,0
20231030,141300,10132765,5060,5060,5060,5060,0
20231030,141200,10132765,5060,5060,5060,5060,0
20231030,141100,10132765,5060,5060,5060,5060,1
20231030,141000,10127705,5050,5050,5050,5050,0
20231030,140900,10127705,5050,5050,5050,5050,0
20231030,140800,10127705,5050,5050,5050,5050,0
20231030,140700,10127705,5050,5050,5050,5050,0
20231030,140600,10127705,5050,5050,5050,5050,0
20231030,140500,10127705,5050,5050,5050,5050,200
20231030,140400,9117705,5060,5060,5060,5060,0
20231030,140300,9117705,5060,5060,5060,5060,0
20231030,140200,9117705,5060,5060,5060,5060,0
20231030,140100,9117705,5060,5050,5060,5050,7
20231030,140000,9082345,5050,5050,5050,5050,2
20231030,135900,9072245,5060,5060,5060,5060,0
20231030,135800,9072245,5060,5060,5060,5060,0
20231030,135700,9072245,5060,5060,5060,5060,0
20231030,135600,9072245,5060,5060,5060,5060,0
20231030,135500,9072245,5060,5060,5060,5060,25
20231030,135400,8945745,5050,5050,5050,5050,0
20231030,135300,8945745,5050,5050,5050,5050,0
20231030,135200,8945745,5050,5050,5050,5050,0
20231030,135100,8945745,5050,5050,5050,5050,0
20231030,135000,8945745,5050,5050,5050,5050,1
20231030,134900,8940695,5050,5050,5050,5050,47
20231030,134800,8703345,5060,5060,5060,5060,0
20231030,134700,8703345,5060,5060,5060,5060,2
20231030,134600,8693225,5060,5060,5060,5060,0
20231030,134500,8693225,5060,5060,5060,5060,0
20231030,134400,8693225,5060,5060,5060,5060,0
20231030,134300,8693225,5060,5060,5060,5060,0
20231030,134200,8693225,5060,5060,5060,5060,1
20231030,134100,8688165,5050,5050,5050,5050,0
20231030,134000,8688165,5050,5050,5050,5050,0
20231030,133900,8688165,5050,5050,5050,5050,0
20231030,133800,8688165,5050,5050,5050,5050,0
20231030,133700,8688165,5050,5060,5060,5050,3
20231030,133600,8673005,5060,5060,5060,5060,0
20231030,133500,8673005,5060,5060,5060,5060,0
20231030,133400,8673005,5060,5060,5060,5060,0
20231030,133300,8673005,5060,5060,5060,5060,0
20231030,133200,8673005,5060,5060,5060,5060,1
20231030,133100,8667945,5060,5060,5060,5060,0
20231030,133000,8667945,5060,5060,5060,5060,0
20231030,132900,8667945,5060,5060,5060,5060,0
20231030,132800,8667945,5060,5060,5060,5060,0
20231030,132700,8667945,5060,5060,5060,5060,0
20231030,132600,8667945,5060,5060,5060,5060,0
20231030,132500,8667945,5060,5060,5060,5060,0
20231030,132400,8667945,5060,5060,5060,5060,0
20231030,132300,8667945,5060,5060,5060,5060,1
20231030,132200,8662885,5060,5060,5060,5060,0
20231030,132100,8662885,5060,5060,5060,5060,0
20231030,132000,8662885,5060,5060,5060,5060,0
20231030,131900,8662885,5060,5060,5060,5060,0
20231030,131800,8662885,5060,5060,5060,5060,0
20231030,131700,8662885,5060,5060,5060,5060,0
20231030,131600,8662885,5060,5060,5060,5060,0
20231030,131500,8662885,5060,5060,5060,5060,0
20231030,131400,8662885,5060,5060,5060,5060,0
20231030,131300,8662885,5060,5060,5060,5060,0
20231030,131200,8662885,5060,5060,5060,5060,0
20231030,131100,8662885,5060,5060,5060,5060,0
20231030,131000,8662885,5060,5060,5060,5060,0
20231030,130900,8662885,5060,5060,5060,5060,0
20231030,130800,8662885,5060,5060,5060,5060,0
20231030,130700,8662885,5060,5060,5060,5060,0
20231030,130600,8662885,5060,5060,5060,5060,0
20231030,130500,8662885,5060,5060,5060,5060,0
20231030,130400,8662885,5060,5060,5060,5060,0
20231030,130300,8662885,5060,5060,5060,5060,0
20231030,130200,8662885,5060,5060,5060,5060,0
20231030,130100,8662885,5060,5060,5060,5060,1
20231030,130000,8657825,5060,5060,5060,5060,0
20231030,125900,8657825,5060,5060,5060,5060,0
20231030,125800,8657825,5060,5060,5060,5060,0
20231030,125700,8657825,5060,5060,5060,5060,0
20231030,125600,8657825,5060,5060,5060,5060,0
20231030,125500,8657825,5060,5060,5060,5060,0
20231030,125400,8657825,5060,5060,5060,5060,1
20231030,125300,8652765,5050,5050,5050,5050,0
20231030,125200,8652765,5050,5050,5050,5050,0
20231030,125100,8652765,5050,5050,5050,5050,0
20231030,125000,8652765,5050,5050,5050,5050,5
20231030,124900,8627515,5070,5070,5070,5070,0
20231030,124800,8627515,5070,5070,5070,5070,0
20231030,124700,8627515,5070,5070,5070,5070,0
20231030,124600,8627515,5070,5070,5070,5070,0
20231030,124500,8627515,5070,5070,5070,5070,0
20231030,124400,8627515,5070,5070,5070,5070,0
20231030,124300,8627515,5070,5070,5070,5070,0
20231030,124200,8627515,5070,5070,5070,5070,0
20231030,124100,8627515,5070,5070,5070,5070,0
20231030,124000,8627515,5070,5070,5070,5070,0
20231030,123900,8627515,5070,5070,5070,5070,0
20231030,123800,8627515,5070,5070,5070,5070,0
20231030,123700,8627515,5070,5070,5070,5070,0
20231030,123600,8627515,5070,5070,5070,5070,0
20231030,123500,8627515,5070,5070,5070,5070,0
20231030,123400,8627515,5070,5070,5070,5070,0
20231030,123300,8627515,5070,5070,5070,5070,0
20231030,123200,8627515,5070,5070,5070,5070,0
20231030,123100,8627515,5070,5070,5070,5070,0
20231030,123000,8627515,5070,5070,5070,5070,0
20231030,122900,8627515,5070,5070,5070,5070,0
20231030,122800,8627515,5070,5070,5070,5070,0
20231030,122700,8627515,5070,5070,5070,5070,0
20231030,122600,8627515,5070,5070,5070,5070,0
20231030,122500,8627515,5070,5070,5070,5070,0
20231030,122400,8627515,5070,5060,5070,5060,5
20231030,122300,8602205,5030,5030,5030,5030,0
20231030,122200,8602205,5030,5030,5030,5030,0
20231030,122100,8602205,5030,5030,5030,5030,0
20231030,122000,8602205,5030,5030,5030,5030,10
20231030,121900,8551905,5040,5040,5040,5040,0
20231030,121800,8551905,5040,5040,5040,5040,1
20231030,121700,8546865,5020,5040,5040,5020,50
20231030,121600,8295705,5030,5030,5030,5030,0
20231030,121500,8295705,5030,5030,5030,5030,0
20231030,121400,8295705,5030,5030,5030,5030,0
20231030,121300,8295705,5030,5030,5030,5030,0
20231030,121200,8295705,5030,5030,5030,5030,0
20231030,121100,8295705,5030,5030,5030,5030,0
20231030,121000,8295705,5030,5030,5030,5030,27
20231030,120900,8159895,5040,5040,5040,5040,73
20231030,120800,7791975,5040,5040,5040,5040,0
20231030,120700,7791975,5040,5040,5040,5040,1
20231030,120600,7786935,5040,5040,5040,5040,0
20231030,120500,7786935,5040,5040,5040,5040,0
20231030,120400,7786935,5040,5040,5040,5040,0
20231030,120300,7786935,5040,5040,5040,5040,0
20231030,120200,7786935,5040,5040,5040,5040,0
20231030,120100,7786935,5040,5040,5040,5040,0
20231030,120000,7786935,5040,5040,5040,5040,0
20231030,115900,7786935,5040,5040,5040,5040,0
20231030,115800,7786935,5040,5040,5040,5040,0
20231030,115700,7786935,5040,5040,5040,5040,0
20231030,115600,7786935,5040,5040,5040,5040,0
20231030,115500,7786935,5040,5040,5040,5040,0
20231030,115400,7786935,5040,5040,5040,5040,0
20231030,115300,7786935,5040,5040,5040,5040,0
20231030,115200,7786935,5040,5040,5040,5040,0
20231030,115100,7786935,5040,5040,5040,5040,1
20231030,115000,7781895,5040,5040,5040,5040,0
20231030,114900,7781895,5040,5040,5040,5040,0
20231030,114800,7781895,5040,5040,5040,5040,0
20231030,114700,7781895,5040,5040,5040,5040,0
20231030,114600,7781895,5040,5040,5040,5040,0
20231030,114500,7781895,5040,5040,5040,5040,0
20231030,114400,7781895,5040,5060,5060,5040,3
20231030,114300,7766755,5050,5050,5050,5050,0
20231030,114200,7766755,5050,5050,5050,5050,0
20231030,114100,7766755,5050,5050,5050,5050,0
20231030,114000,7766755,5050,5050,5050,5050,0
20231030,113900,7766755,5050,5050,5050,5050,99
20231030,113800,7266805,5060,5060,5060,5060,0
20231030,113700,7266805,5060,5060,5060,5060,1
20231030,113600,7261745,5030,5030,5030,5030,0
20231030,113500,7261745,5030,5030,5030,5030,0
20231030,113400,7261745,5030,5030,5030,5030,0
20231030,113300,7261745,5030,5030,5030,5030,0
20231030,113200,7261745,5030,5030,5030,5030,0
20231030,113100,7261745,5030,5030,5030,5030,0
20231030,113000,7261745,5030,5030,5030,5030,0
20231030,112900,7261745,5030,5030,5030,5030,0
20231030,112800,7261745,5030,5030,5030,5030,0
20231030,112700,7261745,5030,5030,5030,5030,0
20231030,112600,7261745,5030,5030,5030,5030,0
20231030,112500,7261745,5030,5030,5030,5030,13
20231030,112400,7196355,5080,5080,5080,5080,0
20231030,112300,7196355,5080,5080,5080,5080,0
20231030,112200,7196355,5080,5080,5080,5080,0
20231030,112100,7196355,5080,5080,5080,5080,0
20231030,112000,7196355,5080,5080,5080,5080,0
20231030,111900,7196355,5080,5080,5080,5080,0
20231030,111800,7196355,5080,5080,5080,5080,0
20231030,111700,7196355,5080,5080,5080,5080,0
20231030,111600,7196355,5080,5080,5080,5080,0
20231030,111500,7196355,5080,5080,5080,5080,0
20231030,111400,7196355,5080,5080,5080,5080,0
20231030,111300,7196355,5080,5080,5080,5080,0
20231030,111200,7196355,5080,5080,5080,5080,0
20231030,111100,7196355,5080,5080,5080,5080,0
20231030,111000,7196355,5080,5080,5080,5080,0
20231030,110900,7196355,5080,5050,5080,5050,98
20231030,110800,6700135,5050,5050,5050,5050,0
20231030,110700,6700135,5050,5040,5050,5040,663
20231030,110600,3352585,5040,5040,5040,5040,0
20231030,110500,3352585,5040,5040,5040,5040,0
20231030,110400,3352585,5040,5040,5040,5040,0
20231030,110300,3352585,5040,5040,5040,5040,0
20231030,110200,3352585,5040,5040,5040,5040,17
20231030,110100,3266905,5040,5040,5040,5040,1
20231030,110000,3261865,5030,5030,5030,5030,0
20231030,105900,3261865,5030,5030,5030,5030,0
20231030,105800,3261865,5030,5030,5030,5030,0
20231030,105700,3261865,5030,5030,5030,5030,0
20231030,105600,3261865,5030,5030,5030,5030,0
20231030,105500,3261865,5030,5030,5030,5030,0
20231030,105400,3261865,5030,5030,5030,5030,0
20231030,105300,3261865,5030,5030,5030,5030,0
20231030,105200,3261865,5030,5030,5030,5030,0
20231030,105100,3261865,5030,5030,5030,5030,0
20231030,105000,3261865,5030,5030,5030,5030,0
20231030,104900,3261865,5030,5030,5030,5030,0
20231030,104800,3261865,5030,5030,5030,5030,0
20231030,104700,3261865,5030,5030,5030,5030,0
20231030,104600,3261865,5030,5030,5030,5030,4
20231030,104500,3241745,5030,5030,5030,5030,13
20231030,104400,3176355,5030,5030,5030,5030,14
20231030,104300,3105935,5020,5020,5020,5020,7
20231030,104200,3070795,5020,5020,5020,5020,93
20231030,104100,2603935,5030,5030,5030,5030,0
20231030,104000,2603935,5030,5030,5030,5030,153
20231030,103900,1834345,5040,5040,5040,5040,0
20231030,103800,1834345,5040,5040,5040,5040,0
20231030,103700,1834345,5040,5040,5040,5040,0
20231030,103600,1834345,5040,5040,5040,5040,0
20231030,103500,1834345,5040,5040,5040,5040,0
20231030,103400,1834345,5040,5040,5040,5040,49
20231030,103300,1587385,5040,5040,5040,5040,0
20231030,103200,1587385,5040,5040,5040,5040,0
20231030,103100,1587385,5040,5040,5040,5040,0
20231030,103000,1587385,5040,5040,5040,5040,0
20231030,102900,1587385,5040,5040,5040,5040,0
20231030,102800,1587385,5040,5040,5040,5040,1
20231030,102700,1582345,5020,5020,5020,5020,1
20231030,102600,1577325,5030,5030,5030,5030,0
20231030,102500,1577325,5030,5030,5030,5030,0
20231030,102400,1577325,5030,5030,5030,5030,0
20231030,102300,1577325,5030,5030,5030,5030,0
20231030,102200,1577325,5030,5030,5030,5030,0
20231030,102100,1577325,5030,5030,5030,5030,0
20231030,102000,1577325,5030,5030,5030,5030,0
20231030,101900,1577325,5030,5030,5030,5030,0
20231030,101800,1577325,5030,5030,5030,5030,0
20231030,101700,1577325,5030,5030,5030,5030,0
20231030,101600,1577325,5030,5030,5030,5030,0
20231030,101500,1577325,5030,5030,5030,5030,0
20231030,101400,1577325,5030,5030,5030,5030,0
20231030,101300,1577325,5030,5030,5030,5030,0
20231030,101200,1577325,5030,5030,5030,5030,0
20231030,101100,1577325,5030,5030,5030,5030,0
20231030,101000,1577325,5030,5030,5030,5030,0
20231030,100900,1577325,5030,5030,5030,5030,0
20231030,100800,1577325,5030,5030,5030,5030,0
20231030,100700,1577325,5030,5030,5030,5030,0
20231030,100600,1577325,5030,5030,5030,5030,0
20231030,100500,1577325,5030,5030,5030,5030,0
20231030,100400,1577325,5030,5030,5030,5030,0
20231030,100300,1577325,5030,5030,5030,5030,0
20231030,100200,1577325,5030,5030,5030,5030,0
20231030,100100,1577325,5030,5030,5030,5030,0
20231030,100000,1577325,5030,5030,5030,5030,0
20231030,095900,1577325,5030,5020,5030,5020,5
20231030,095800,1552215,5020,5020,5020,5020,0
20231030,095700,1552215,5020,5020,5020,5020,0
20231030,095600,1552215,5020,5020,5020,5020,0
20231030,095500,1552215,5020,5020,5020,5020,1
20231030,095400,1547195,5030,5030,5030,5030,0
20231030,095300,1547195,5030,5030,5030,5030,10
20231030,095200,1496895,5040,5040,5040,5040,0
20231030,095100,1496895,5040,5040,5040,5040,0
20231030,095000,1496895,5040,5040,5040,5040,0
20231030,094900,1496895,5040,5040,5040,5040,0
20231030,094800,1496895,5040,5040,5040,5040,0
20231030,094700,1496895,5040,5040,5040,5040,1
20231030,094600,1491855,5020,5020,5020,5020,6
20231030,094500,1461735,5020,5020,5020,5020,1
20231030,094400,1456715,5040,5040,5040,5040,0
20231030,094300,1456715,5040,5040,5040,5040,0
20231030,094200,1456715,5040,5040,5040,5040,0
20231030,094100,1456715,5040,5040,5040,5040,0
20231030,094000,1456715,5040,5040,5040,5040,0
20231030,093900,1456715,5040,5040,5040,5040,0
20231030,093800,1456715,5040,5020,5040,5020,2
20231030,093700,1446655,5020,5020,5020,5020,0
20231030,093600,1446655,5020,5020,5020,5020,1
20231030,093500,1441635,5020,5020,5020,5020,0
20231030,093400,1441635,5020,5020,5020,5020,0
20231030,093300,1441635,5020,5020,5020,5020,0
20231030,093200,1441635,5020,5020,5020,5020,0
20231030,093100,1441635,5020,5020,5020,5020,0
20231030,093000,1441635,5020,5020,5020,5020,1
20231030,092900,1436615,5020,5020,5020,5020,1
20231030,092800,1431595,5000,5000,5000,5000,0
20231030,092700,1431595,5000,5000,5000,5000,0
20231030,092600,1431595,5000,5000,5000,5000,1
20231030,092500,1426595,5020,5020,5020,5020,1
20231030,092400,1421575,5020,5000,5020,5000,6
20231030,092300,1391515,5000,5020,5020,5000,3
20231030,092200,1376475,5020,5020,5020,5020,0
20231030,092100,1376475,5020,5020,5020,5020,0
20231030,092000,1376475,5020,5020,5020,5020,0
20231030,091900,1376475,5020,5020,5020,5020,1
20231030,091800,1371455,5000,5000,5000,5000,0
20231030,091700,1371455,5000,5000,5000,5000,0
20231030,091600,1371455,5000,5000,5000,5000,1
20231030,091500,1366455,5030,5030,5030,5030,0
20231030,091400,1366455,5030,5030,5030,5030,51
20231030,091300,1109925,4995,4995,4995,4995,0
20231030,091200,1109925,4995,4995,4995,4995,0
20231030,091100,1109925,4995,4995,4995,4995,0
20231030,091000,1109925,4995,4995,4995,4995,0
20231030,090900,1109925,4995,4995,4995,4995,0
20231030,090800,1109925,4995,4995,4995,4995,0
20231030,090700,1109925,4995,4995,4995,4995,0
20231030,090600,1109925,4995,4995,4995,4995,0
20231030,090500,1109925,4995,4995,4995,4995,0
20231030,090400,1109925,4995,5030,5030,4995,27
20231030,090300,974985,5090,4995,5090,4995,91
20231030,090200,515840,4960,4960,4960,4960,0
20231030,090100,515840,4960,4960,4960,4960,0
20231030,090000,515840,4960,4960,4960,4960,104