KissMeData/318000/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,211400,78245880,5720,5720,5720,5720,444
20241029,211300,78245880,5720,5720,5720,5720,0
20241029,211200,78245880,5720,5720,5720,5720,0
20241029,211100,78245880,5720,5720,5720,5720,0
20241029,211000,78245880,5720,5720,5720,5720,0
20241029,210900,78245880,5720,5720,5720,5720,0
20241029,210800,78245880,5720,5720,5720,5720,0
20241029,210700,78245880,5720,5720,5720,5720,0
20241029,210600,78245880,5720,5720,5720,5720,0
20241029,210500,78245880,5720,5720,5720,5720,0
20241029,210400,78245880,5720,5720,5720,5720,0
20241029,210300,78245880,5720,5720,5720,5720,0
20241029,210200,78245880,5720,5720,5720,5720,0
20241029,210100,78245880,5720,5720,5720,5720,0
20241029,210000,78245880,5720,5720,5720,5720,0
20241029,205900,78245880,5720,5720,5720,5720,0
20241029,205800,78245880,5720,5720,5720,5720,0
20241029,205700,78245880,5720,5720,5720,5720,0
20241029,205600,78245880,5720,5720,5720,5720,0
20241029,205500,78245880,5720,5720,5720,5720,0
20241029,205400,78245880,5720,5720,5720,5720,0
20241029,205300,78245880,5720,5720,5720,5720,0
20241029,205200,78245880,5720,5720,5720,5720,0
20241029,205100,78245880,5720,5720,5720,5720,0
20241029,205000,78245880,5720,5720,5720,5720,0
20241029,204900,78245880,5720,5720,5720,5720,0
20241029,204800,78245880,5720,5720,5720,5720,0
20241029,204700,78245880,5720,5720,5720,5720,0
20241029,204600,78245880,5720,5720,5720,5720,0
20241029,204500,78245880,5720,5720,5720,5720,0
20241029,204400,78245880,5720,5720,5720,5720,444
20241029,204300,78245880,5720,5720,5720,5720,0
20241029,204200,78245880,5720,5720,5720,5720,0
20241029,204100,78245880,5720,5720,5720,5720,0
20241029,204000,78245880,5720,5720,5720,5720,0
20241029,203900,78245880,5720,5720,5720,5720,0
20241029,203800,78245880,5720,5720,5720,5720,0
20241029,203700,78245880,5720,5720,5720,5720,0
20241029,203600,78245880,5720,5720,5720,5720,0
20241029,203500,78245880,5720,5720,5720,5720,0
20241029,203400,78245880,5720,5720,5720,5720,0
20241029,203300,78245880,5720,5720,5720,5720,0
20241029,203200,78245880,5720,5720,5720,5720,0
20241029,203100,78245880,5720,5720,5720,5720,0
20241029,203000,78245880,5720,5720,5720,5720,0
20241029,202900,78245880,5720,5720,5720,5720,0
20241029,202800,78245880,5720,5720,5720,5720,0
20241029,202700,78245880,5720,5720,5720,5720,0
20241029,202600,78245880,5720,5720,5720,5720,0
20241029,202500,78245880,5720,5720,5720,5720,0
20241029,202400,78245880,5720,5720,5720,5720,0
20241029,202300,78245880,5720,5720,5720,5720,0
20241029,202200,78245880,5720,5720,5720,5720,0
20241029,202100,78245880,5720,5720,5720,5720,0
20241029,202000,78245880,5720,5720,5720,5720,0
20241029,201900,78245880,5720,5720,5720,5720,0
20241029,201800,78245880,5720,5720,5720,5720,0
20241029,201700,78245880,5720,5720,5720,5720,0
20241029,201600,78245880,5720,5720,5720,5720,0
20241029,201500,78245880,5720,5720,5720,5720,0
20241029,201400,78245880,5720,5720,5720,5720,444
20241029,201300,78245880,5720,5720,5720,5720,0
20241029,201200,78245880,5720,5720,5720,5720,0
20241029,201100,78245880,5720,5720,5720,5720,0
20241029,201000,78245880,5720,5720,5720,5720,0
20241029,200900,78245880,5720,5720,5720,5720,0
20241029,200800,78245880,5720,5720,5720,5720,0
20241029,200700,78245880,5720,5720,5720,5720,0
20241029,200600,78245880,5720,5720,5720,5720,0
20241029,200500,78245880,5720,5720,5720,5720,0
20241029,200400,78245880,5720,5720,5720,5720,0
20241029,200300,78245880,5720,5720,5720,5720,0
20241029,200200,78245880,5720,5720,5720,5720,0
20241029,200100,78245880,5720,5720,5720,5720,0
20241029,200000,78245880,5720,5720,5720,5720,0
20241029,195900,78245880,5720,5720,5720,5720,0
20241029,195800,78245880,5720,5720,5720,5720,0
20241029,195700,78245880,5720,5720,5720,5720,0
20241029,195600,78245880,5720,5720,5720,5720,0
20241029,195500,78245880,5720,5720,5720,5720,0
20241029,195400,78245880,5720,5720,5720,5720,0
20241029,195300,78245880,5720,5720,5720,5720,0
20241029,195200,78245880,5720,5720,5720,5720,0
20241029,195100,78245880,5720,5720,5720,5720,0
20241029,195000,78245880,5720,5720,5720,5720,0
20241029,194900,78245880,5720,5720,5720,5720,0
20241029,194800,78245880,5720,5720,5720,5720,0
20241029,194700,78245880,5720,5720,5720,5720,0
20241029,194600,78245880,5720,5720,5720,5720,0
20241029,194500,78245880,5720,5720,5720,5720,0
20241029,194400,78245880,5720,5720,5720,5720,444
20241029,194300,78245880,5720,5720,5720,5720,0
20241029,194200,78245880,5720,5720,5720,5720,0
20241029,194100,78245880,5720,5720,5720,5720,0
20241029,194000,78245880,5720,5720,5720,5720,0
20241029,193900,78245880,5720,5720,5720,5720,0
20241029,193800,78245880,5720,5720,5720,5720,0
20241029,193700,78245880,5720,5720,5720,5720,0
20241029,193600,78245880,5720,5720,5720,5720,0
20241029,193500,78245880,5720,5720,5720,5720,0
20241029,193400,78245880,5720,5720,5720,5720,0
20241029,193300,78245880,5720,5720,5720,5720,0
20241029,193200,78245880,5720,5720,5720,5720,0
20241029,193100,78245880,5720,5720,5720,5720,0
20241029,193000,78245880,5720,5720,5720,5720,0
20241029,192900,78245880,5720,5720,5720,5720,0
20241029,192800,78245880,5720,5720,5720,5720,0
20241029,192700,78245880,5720,5720,5720,5720,0
20241029,192600,78245880,5720,5720,5720,5720,0
20241029,192500,78245880,5720,5720,5720,5720,0
20241029,192400,78245880,5720,5720,5720,5720,0
20241029,192300,78245880,5720,5720,5720,5720,0
20241029,192200,78245880,5720,5720,5720,5720,0
20241029,192100,78245880,5720,5720,5720,5720,0
20241029,192000,78245880,5720,5720,5720,5720,0
20241029,191900,78245880,5720,5720,5720,5720,0
20241029,191800,78245880,5720,5720,5720,5720,0
20241029,191700,78245880,5720,5720,5720,5720,0
20241029,191600,78245880,5720,5720,5720,5720,0
20241029,191500,78245880,5720,5720,5720,5720,0
20241029,191400,78245880,5720,5720,5720,5720,444
20241029,191300,78245880,5720,5720,5720,5720,0
20241029,191200,78245880,5720,5720,5720,5720,0
20241029,191100,78245880,5720,5720,5720,5720,0
20241029,191000,78245880,5720,5720,5720,5720,0
20241029,190900,78245880,5720,5720,5720,5720,0
20241029,190800,78245880,5720,5720,5720,5720,0
20241029,190700,78245880,5720,5720,5720,5720,0
20241029,190600,78245880,5720,5720,5720,5720,0
20241029,190500,78245880,5720,5720,5720,5720,0
20241029,190400,78245880,5720,5720,5720,5720,0
20241029,190300,78245880,5720,5720,5720,5720,0
20241029,190200,78245880,5720,5720,5720,5720,0
20241029,190100,78245880,5720,5720,5720,5720,0
20241029,190000,78245880,5720,5720,5720,5720,0
20241029,185900,78245880,5720,5720,5720,5720,0
20241029,185800,78245880,5720,5720,5720,5720,0
20241029,185700,78245880,5720,5720,5720,5720,0
20241029,185600,78245880,5720,5720,5720,5720,0
20241029,185500,78245880,5720,5720,5720,5720,0
20241029,185400,78245880,5720,5720,5720,5720,0
20241029,185300,78245880,5720,5720,5720,5720,0
20241029,185200,78245880,5720,5720,5720,5720,0
20241029,185100,78245880,5720,5720,5720,5720,0
20241029,185000,78245880,5720,5720,5720,5720,0
20241029,184900,78245880,5720,5720,5720,5720,0
20241029,184800,78245880,5720,5720,5720,5720,0
20241029,184700,78245880,5720,5720,5720,5720,0
20241029,184600,78245880,5720,5720,5720,5720,0
20241029,184500,78245880,5720,5720,5720,5720,0
20241029,184400,78245880,5720,5720,5720,5720,444
20241029,184300,78245880,5720,5720,5720,5720,0
20241029,184200,78245880,5720,5720,5720,5720,0
20241029,184100,78245880,5720,5720,5720,5720,0
20241029,184000,78245880,5720,5720,5720,5720,0
20241029,183900,78245880,5720,5720,5720,5720,0
20241029,183800,78245880,5720,5720,5720,5720,0
20241029,183700,78245880,5720,5720,5720,5720,0
20241029,183600,78245880,5720,5720,5720,5720,0
20241029,183500,78245880,5720,5720,5720,5720,0
20241029,183400,78245880,5720,5720,5720,5720,0
20241029,183300,78245880,5720,5720,5720,5720,0
20241029,183200,78245880,5720,5720,5720,5720,0
20241029,183100,78245880,5720,5720,5720,5720,0
20241029,183000,78245880,5720,5720,5720,5720,0
20241029,182900,78245880,5720,5720,5720,5720,0
20241029,182800,78245880,5720,5720,5720,5720,0
20241029,182700,78245880,5720,5720,5720,5720,0
20241029,182600,78245880,5720,5720,5720,5720,0
20241029,182500,78245880,5720,5720,5720,5720,0
20241029,182400,78245880,5720,5720,5720,5720,0
20241029,182300,78245880,5720,5720,5720,5720,0
20241029,182200,78245880,5720,5720,5720,5720,0
20241029,182100,78245880,5720,5720,5720,5720,0
20241029,182000,78245880,5720,5720,5720,5720,0
20241029,181900,78245880,5720,5720,5720,5720,0
20241029,181800,78245880,5720,5720,5720,5720,0
20241029,181700,78245880,5720,5720,5720,5720,0
20241029,181600,78245880,5720,5720,5720,5720,0
20241029,181500,78245880,5720,5720,5720,5720,0
20241029,181400,78245880,5720,5720,5720,5720,444
20241029,181300,78245880,5720,5720,5720,5720,0
20241029,181200,78245880,5720,5720,5720,5720,0
20241029,181100,78245880,5720,5720,5720,5720,0
20241029,181000,78245880,5720,5720,5720,5720,0
20241029,180900,78245880,5720,5720,5720,5720,0
20241029,180800,78245880,5720,5720,5720,5720,0
20241029,180700,78245880,5720,5720,5720,5720,0
20241029,180600,78245880,5720,5720,5720,5720,0
20241029,180500,78245880,5720,5720,5720,5720,0
20241029,180400,78245880,5720,5720,5720,5720,0
20241029,180300,78245880,5720,5720,5720,5720,0
20241029,180200,78245880,5720,5720,5720,5720,0
20241029,180100,78245880,5720,5720,5720,5720,0
20241029,180000,78245880,5720,5720,5720,5720,0
20241029,175900,78245880,5720,5720,5720,5720,0
20241029,175800,78245880,5720,5720,5720,5720,0
20241029,175700,78245880,5720,5720,5720,5720,0
20241029,175600,78245880,5720,5720,5720,5720,0
20241029,175500,78245880,5720,5720,5720,5720,0
20241029,175400,78245880,5720,5720,5720,5720,0
20241029,175300,78245880,5720,5720,5720,5720,0
20241029,175200,78245880,5720,5720,5720,5720,0
20241029,175100,78245880,5720,5720,5720,5720,0
20241029,175000,78245880,5720,5720,5720,5720,0
20241029,174900,78245880,5720,5720,5720,5720,0
20241029,174800,78245880,5720,5720,5720,5720,0
20241029,174700,78245880,5720,5720,5720,5720,0
20241029,174600,78245880,5720,5720,5720,5720,0
20241029,174500,78245880,5720,5720,5720,5720,0
20241029,174400,78245880,5720,5720,5720,5720,444
20241029,174300,78245880,5720,5720,5720,5720,0
20241029,174200,78245880,5720,5720,5720,5720,0
20241029,174100,78245880,5720,5720,5720,5720,0
20241029,174000,78245880,5720,5720,5720,5720,0
20241029,173900,78245880,5720,5720,5720,5720,0
20241029,173800,78245880,5720,5720,5720,5720,0
20241029,173700,78245880,5720,5720,5720,5720,0
20241029,173600,78245880,5720,5720,5720,5720,0
20241029,173500,78245880,5720,5720,5720,5720,0
20241029,173400,78245880,5720,5720,5720,5720,0
20241029,173300,78245880,5720,5720,5720,5720,0
20241029,173200,78245880,5720,5720,5720,5720,0
20241029,173100,78245880,5720,5720,5720,5720,0
20241029,173000,78245880,5720,5720,5720,5720,0
20241029,172900,78245880,5720,5720,5720,5720,0
20241029,172800,78245880,5720,5720,5720,5720,0
20241029,172700,78245880,5720,5720,5720,5720,0
20241029,172600,78245880,5720,5720,5720,5720,0
20241029,172500,78245880,5720,5720,5720,5720,0
20241029,172400,78245880,5720,5720,5720,5720,0
20241029,172300,78245880,5720,5720,5720,5720,0
20241029,172200,78245880,5720,5720,5720,5720,0
20241029,172100,78245880,5720,5720,5720,5720,0
20241029,172000,78245880,5720,5720,5720,5720,0
20241029,171900,78245880,5720,5720,5720,5720,0
20241029,171800,78245880,5720,5720,5720,5720,0
20241029,171700,78245880,5720,5720,5720,5720,0
20241029,171600,78245880,5720,5720,5720,5720,0
20241029,171500,78245880,5720,5720,5720,5720,0
20241029,171400,78245880,5720,5720,5720,5720,444
20241029,171300,78245880,5720,5720,5720,5720,0
20241029,171200,78245880,5720,5720,5720,5720,0
20241029,171100,78245880,5720,5720,5720,5720,0
20241029,171000,78245880,5720,5720,5720,5720,0
20241029,170900,78245880,5720,5720,5720,5720,0
20241029,170800,78245880,5720,5720,5720,5720,0
20241029,170700,78245880,5720,5720,5720,5720,0
20241029,170600,78245880,5720,5720,5720,5720,0
20241029,170500,78245880,5720,5720,5720,5720,0
20241029,170400,78245880,5720,5720,5720,5720,0
20241029,170300,78245880,5720,5720,5720,5720,0
20241029,170200,78245880,5720,5720,5720,5720,0
20241029,170100,78245880,5720,5720,5720,5720,0
20241029,170000,78245880,5720,5720,5720,5720,0
20241029,165900,78245880,5720,5720,5720,5720,0
20241029,165800,78245880,5720,5720,5720,5720,0
20241029,165700,78245880,5720,5720,5720,5720,0
20241029,165600,78245880,5720,5720,5720,5720,0
20241029,165500,78245880,5720,5720,5720,5720,0
20241029,165400,78245880,5720,5720,5720,5720,0
20241029,165300,78245880,5720,5720,5720,5720,0
20241029,165200,78245880,5720,5720,5720,5720,0
20241029,165100,78245880,5720,5720,5720,5720,0
20241029,165000,78245880,5720,5720,5720,5720,0
20241029,164900,78245880,5720,5720,5720,5720,0
20241029,164800,78245880,5720,5720,5720,5720,0
20241029,164700,78245880,5720,5720,5720,5720,0
20241029,164600,78245880,5720,5720,5720,5720,0
20241029,164500,78245880,5720,5720,5720,5720,0
20241029,164400,78245880,5720,5720,5720,5720,444
20241029,164300,78245880,5720,5720,5720,5720,0
20241029,164200,78245880,5720,5720,5720,5720,0
20241029,164100,78245880,5720,5720,5720,5720,0
20241029,164000,78245880,5720,5720,5720,5720,0
20241029,163900,78245880,5720,5720,5720,5720,0
20241029,163800,78245880,5720,5720,5720,5720,0
20241029,163700,78245880,5720,5720,5720,5720,0
20241029,163600,78245880,5720,5720,5720,5720,0
20241029,163500,78245880,5720,5720,5720,5720,0
20241029,163400,78245880,5720,5720,5720,5720,0
20241029,163300,78245880,5720,5720,5720,5720,0
20241029,163200,78245880,5720,5720,5720,5720,0
20241029,163100,78245880,5720,5720,5720,5720,0
20241029,163000,78245880,5720,5720,5720,5720,0
20241029,162900,78245880,5720,5720,5720,5720,0
20241029,162800,78245880,5720,5720,5720,5720,0
20241029,162700,78245880,5720,5720,5720,5720,0
20241029,162600,78245880,5720,5720,5720,5720,0
20241029,162500,78245880,5720,5720,5720,5720,0
20241029,162400,78245880,5720,5720,5720,5720,0
20241029,162300,78245880,5720,5720,5720,5720,0
20241029,162200,78245880,5720,5720,5720,5720,0
20241029,162100,78245880,5720,5720,5720,5720,0
20241029,162000,78245880,5720,5720,5720,5720,0
20241029,161900,78245880,5720,5720,5720,5720,0
20241029,161800,78245880,5720,5720,5720,5720,0
20241029,161700,78245880,5720,5720,5720,5720,0
20241029,161600,78245880,5720,5720,5720,5720,0
20241029,161500,78245880,5720,5720,5720,5720,0
20241029,161400,78245880,5720,5720,5720,5720,444
20241029,161300,78245880,5720,5720,5720,5720,0
20241029,161200,78245880,5720,5720,5720,5720,0
20241029,161100,78245880,5720,5720,5720,5720,0
20241029,161000,78245880,5720,5720,5720,5720,0
20241029,160900,78245880,5720,5720,5720,5720,0
20241029,160800,78245880,5720,5720,5720,5720,0
20241029,160700,78245880,5720,5720,5720,5720,0
20241029,160600,78245880,5720,5720,5720,5720,0
20241029,160500,78245880,5720,5720,5720,5720,0
20241029,160400,78245880,5720,5720,5720,5720,0
20241029,160300,78245880,5720,5720,5720,5720,0
20241029,160200,78245880,5720,5720,5720,5720,0
20241029,160100,78245880,5720,5720,5720,5720,0
20241029,160000,78245880,5720,5720,5720,5720,0
20241029,155900,78245880,5720,5720,5720,5720,0
20241029,155800,78245880,5720,5720,5720,5720,0
20241029,155700,78245880,5720,5720,5720,5720,0
20241029,155600,78245880,5720,5720,5720,5720,0
20241029,155500,78245880,5720,5720,5720,5720,0
20241029,155400,78245880,5720,5720,5720,5720,0
20241029,155300,78245880,5720,5720,5720,5720,0
20241029,155200,78245880,5720,5720,5720,5720,0
20241029,155100,78245880,5720,5720,5720,5720,0
20241029,155000,78245880,5720,5720,5720,5720,0
20241029,154900,78245880,5720,5720,5720,5720,0
20241029,154800,78245880,5720,5720,5720,5720,0
20241029,154700,78245880,5720,5720,5720,5720,0
20241029,154600,78245880,5720,5720,5720,5720,0
20241029,154500,78245880,5720,5720,5720,5720,0
20241029,154400,78245880,5720,5720,5720,5720,444
20241029,154300,78245880,5720,5720,5720,5720,0
20241029,154200,78245880,5720,5720,5720,5720,0
20241029,154100,78245880,5720,5720,5720,5720,0
20241029,154000,78245880,5720,5720,5720,5720,0
20241029,153900,78245880,5720,5720,5720,5720,0
20241029,153800,78245880,5720,5720,5720,5720,0
20241029,153700,78245880,5720,5720,5720,5720,0
20241029,153600,78245880,5720,5720,5720,5720,0
20241029,153500,78245880,5720,5720,5720,5720,0
20241029,153400,78245880,5720,5720,5720,5720,0
20241029,153300,78245880,5720,5720,5720,5720,0
20241029,153200,78245880,5720,5720,5720,5720,0
20241029,153100,78245880,5720,5720,5720,5720,0
20241029,153000,78245880,5720,5720,5720,5720,444
20241029,152900,75706200,5700,5700,5700,5700,0
20241029,152800,75706200,5700,5700,5700,5700,0
20241029,152700,75706200,5700,5700,5700,5700,0
20241029,152600,75706200,5700,5700,5700,5700,0
20241029,152500,75706200,5700,5700,5700,5700,0
20241029,152400,75706200,5700,5700,5700,5700,0
20241029,152300,75706200,5700,5700,5700,5700,0
20241029,152200,75706200,5700,5700,5700,5700,0
20241029,152100,75706200,5700,5700,5700,5700,0
20241029,152000,75706200,5700,5700,5700,5700,0
20241029,151900,75706200,5700,5720,5720,5700,22
20241029,151800,75580380,5700,5700,5700,5700,13
20241029,151700,75506280,5730,5730,5730,5730,0
20241029,151600,75506280,5730,5730,5730,5730,0
20241029,151500,75506280,5730,5730,5730,5730,0
20241029,151400,75506280,5730,5730,5730,5730,1
20241029,151300,75500550,5730,5730,5730,5730,51
20241029,151200,75208320,5730,5710,5730,5710,462
20241029,151100,72568230,5720,5720,5720,5720,13
20241029,151000,72493870,5710,5710,5710,5710,0
20241029,150900,72493870,5710,5710,5710,5710,25
20241029,150800,72351120,5710,5710,5710,5710,0
20241029,150700,72351120,5710,5710,5710,5710,24
20241029,150600,72214080,5720,5720,5720,5720,0
20241029,150500,72214080,5720,5720,5720,5720,0
20241029,150400,72214080,5720,5720,5720,5720,1
20241029,150300,72208360,5720,5720,5720,5720,0
20241029,150200,72208360,5720,5720,5720,5720,0
20241029,150100,72208360,5720,5720,5720,5720,0
20241029,150000,72208360,5720,5720,5720,5720,25
20241029,145900,72065360,5720,5720,5720,5720,0
20241029,145800,72065360,5720,5720,5720,5720,0
20241029,145700,72065360,5720,5720,5720,5720,0
20241029,145600,72065360,5720,5720,5720,5720,1
20241029,145500,72059640,5710,5710,5710,5710,200
20241029,145400,70917640,5710,5710,5710,5710,0
20241029,145300,70917640,5710,5710,5710,5710,0
20241029,145200,70917640,5710,5710,5710,5710,0
20241029,145100,70917640,5710,5710,5710,5710,0
20241029,145000,70917640,5710,5710,5710,5710,0
20241029,144900,70917640,5710,5710,5710,5710,0
20241029,144800,70917640,5710,5710,5710,5710,330
20241029,144700,69033340,5710,5710,5710,5710,0
20241029,144600,69033340,5710,5710,5710,5710,200
20241029,144500,67891340,5710,5710,5710,5710,0
20241029,144400,67891340,5710,5710,5710,5710,0
20241029,144300,67891340,5710,5710,5710,5710,0
20241029,144200,67891340,5710,5710,5710,5710,0
20241029,144100,67891340,5710,5700,5710,5700,808
20241029,144000,63285690,5690,5680,5690,5680,717
20241029,143900,59210790,5670,5670,5670,5670,0
20241029,143800,59210790,5670,5670,5670,5670,216
20241029,143700,57986070,5670,5670,5670,5670,0
20241029,143600,57986070,5670,5670,5670,5670,0
20241029,143500,57986070,5670,5670,5670,5670,84
20241029,143400,57509790,5680,5680,5680,5680,0
20241029,143300,57509790,5680,5680,5680,5680,0
20241029,143200,57509790,5680,5680,5680,5680,240
20241029,143100,56146590,5680,5680,5680,5680,95
20241029,143000,55606990,5680,5680,5680,5680,200
20241029,142900,54470990,5670,5670,5670,5670,0
20241029,142800,54470990,5670,5670,5670,5670,18
20241029,142700,54368930,5670,5670,5670,5670,0
20241029,142600,54368930,5670,5670,5670,5670,0
20241029,142500,54368930,5670,5670,5670,5670,0
20241029,142400,54368930,5670,5670,5670,5670,0
20241029,142300,54368930,5670,5670,5670,5670,0
20241029,142200,54368930,5670,5670,5670,5670,0
20241029,142100,54368930,5670,5670,5670,5670,0
20241029,142000,54368930,5670,5670,5670,5670,0
20241029,141900,54368930,5670,5670,5670,5670,50
20241029,141800,54085430,5670,5670,5670,5670,0
20241029,141700,54085430,5670,5670,5670,5670,0
20241029,141600,54085430,5670,5670,5670,5670,0
20241029,141500,54085430,5670,5670,5670,5670,120
20241029,141400,53405030,5670,5670,5670,5670,100
20241029,141300,52838030,5670,5670,5670,5670,0
20241029,141200,52838030,5670,5670,5670,5670,0
20241029,141100,52838030,5670,5670,5670,5670,44
20241029,141000,52588550,5670,5670,5670,5670,0
20241029,140900,52588550,5670,5670,5670,5670,0
20241029,140800,52588550,5670,5670,5670,5670,0
20241029,140700,52588550,5670,5670,5670,5670,0
20241029,140600,52588550,5670,5670,5670,5670,0
20241029,140500,52588550,5670,5670,5670,5670,0
20241029,140400,52588550,5670,5670,5670,5670,0
20241029,140300,52588550,5670,5670,5670,5670,10
20241029,140200,52531850,5670,5670,5670,5670,1
20241029,140100,52526180,5670,5670,5670,5670,0
20241029,140000,52526180,5670,5670,5670,5670,50
20241029,135900,52242680,5670,5670,5670,5670,0
20241029,135800,52242680,5670,5670,5670,5670,1
20241029,135700,52237010,5670,5660,5670,5660,2
20241029,135600,52225680,5660,5660,5660,5660,0
20241029,135500,52225680,5660,5670,5670,5660,124
20241029,135400,51522840,5660,5660,5660,5660,0
20241029,135300,51522840,5660,5660,5660,5660,0
20241029,135200,51522840,5660,5660,5660,5660,197
20241029,135100,50407820,5660,5680,5680,5660,54
20241029,135000,50101240,5680,5680,5680,5680,0
20241029,134900,50101240,5680,5680,5680,5680,0
20241029,134800,50101240,5680,5680,5680,5680,0
20241029,134700,50101240,5680,5680,5680,5680,17
20241029,134600,50004680,5650,5650,5650,5650,0
20241029,134500,50004680,5650,5650,5650,5650,0
20241029,134400,50004680,5650,5650,5650,5650,0
20241029,134300,50004680,5650,5650,5650,5650,0
20241029,134200,50004680,5650,5660,5660,5650,100
20241029,134100,49438770,5680,5680,5680,5680,0
20241029,134000,49438770,5680,5680,5680,5680,0
20241029,133900,49438770,5680,5680,5680,5680,0
20241029,133800,49438770,5680,5680,5680,5680,0
20241029,133700,49438770,5680,5680,5680,5680,5
20241029,133600,49410370,5650,5650,5650,5650,0
20241029,133500,49410370,5650,5650,5650,5650,0
20241029,133400,49410370,5650,5650,5650,5650,0
20241029,133300,49410370,5650,5650,5650,5650,0
20241029,133200,49410370,5650,5650,5650,5650,0
20241029,133100,49410370,5650,5650,5650,5650,0
20241029,133000,49410370,5650,5650,5650,5650,0
20241029,132900,49410370,5650,5650,5650,5650,0
20241029,132800,49410370,5650,5650,5650,5650,0
20241029,132700,49410370,5650,5650,5650,5650,650
20241029,132600,45737870,5650,5650,5650,5650,194
20241029,132500,44641770,5650,5650,5650,5650,0
20241029,132400,44641770,5650,5650,5650,5650,0
20241029,132300,44641770,5650,5650,5650,5650,0
20241029,132200,44641770,5650,5650,5650,5650,0
20241029,132100,44641770,5650,5650,5650,5650,300
20241029,132000,42946770,5650,5660,5660,5650,200
20241029,131900,41816760,5650,5650,5650,5650,0
20241029,131800,41816760,5650,5650,5650,5650,0
20241029,131700,41816760,5650,5650,5650,5650,0
20241029,131600,41816760,5650,5650,5650,5650,0
20241029,131500,41816760,5650,5650,5650,5650,0
20241029,131400,41816760,5650,5650,5650,5650,0
20241029,131300,41816760,5650,5650,5650,5650,0
20241029,131200,41816760,5650,5650,5650,5650,0
20241029,131100,41816760,5650,5650,5650,5650,0
20241029,131000,41816760,5650,5650,5650,5650,671
20241029,130900,38025610,5650,5650,5650,5650,0
20241029,130800,38025610,5650,5650,5650,5650,0
20241029,130700,38025610,5650,5650,5650,5650,1
20241029,130600,38019960,5650,5650,5650,5650,0
20241029,130500,38019960,5650,5650,5650,5650,0
20241029,130400,38019960,5650,5650,5650,5650,0
20241029,130300,38019960,5650,5650,5650,5650,0
20241029,130200,38019960,5650,5650,5650,5650,0
20241029,130100,38019960,5650,5650,5650,5650,0
20241029,130000,38019960,5650,5650,5650,5650,0
20241029,125900,38019960,5650,5650,5650,5650,0
20241029,125800,38019960,5650,5650,5650,5650,0
20241029,125700,38019960,5650,5650,5650,5650,100
20241029,125600,37454960,5650,5650,5650,5650,0
20241029,125500,37454960,5650,5660,5660,5650,298
20241029,125400,35771010,5660,5660,5660,5660,0
20241029,125300,35771010,5660,5660,5660,5660,0
20241029,125200,35771010,5660,5660,5660,5660,0
20241029,125100,35771010,5660,5660,5660,5660,0
20241029,125000,35771010,5660,5660,5660,5660,0
20241029,124900,35771010,5660,5660,5660,5660,0
20241029,124800,35771010,5660,5660,5660,5660,0
20241029,124700,35771010,5660,5660,5660,5660,0
20241029,124600,35771010,5660,5660,5660,5660,0
20241029,124500,35771010,5660,5660,5660,5660,0
20241029,124400,35771010,5660,5660,5660,5660,0
20241029,124300,35771010,5660,5660,5660,5660,0
20241029,124200,35771010,5660,5660,5660,5660,0
20241029,124100,35771010,5660,5660,5660,5660,0
20241029,124000,35771010,5660,5660,5660,5660,67
20241029,123900,35391790,5660,5670,5670,5660,110
20241029,123800,34768970,5680,5680,5680,5680,30
20241029,123700,34598570,5690,5690,5690,5690,0
20241029,123600,34598570,5690,5690,5690,5690,2
20241029,123500,34587190,5690,5680,5690,5680,71
20241029,123400,34183900,5670,5670,5670,5670,0
20241029,123300,34183900,5670,5670,5670,5670,0
20241029,123200,34183900,5670,5670,5670,5670,0
20241029,123100,34183900,5670,5670,5670,5670,0
20241029,123000,34183900,5670,5670,5670,5670,0
20241029,122900,34183900,5670,5670,5670,5670,214
20241029,122800,32970520,5670,5670,5670,5670,0
20241029,122700,32970520,5670,5670,5670,5670,0
20241029,122600,32970520,5670,5670,5670,5670,0
20241029,122500,32970520,5670,5670,5670,5670,0
20241029,122400,32970520,5670,5670,5670,5670,0
20241029,122300,32970520,5670,5670,5670,5670,0
20241029,122200,32970520,5670,5670,5670,5670,0
20241029,122100,32970520,5670,5670,5670,5670,0
20241029,122000,32970520,5670,5670,5670,5670,0
20241029,121900,32970520,5670,5670,5670,5670,9
20241029,121800,32919490,5670,5670,5670,5670,0
20241029,121700,32919490,5670,5670,5670,5670,36
20241029,121600,32715370,5660,5660,5660,5660,0
20241029,121500,32715370,5660,5660,5660,5660,0
20241029,121400,32715370,5660,5660,5660,5660,0
20241029,121300,32715370,5660,5660,5660,5660,0
20241029,121200,32715370,5660,5660,5660,5660,0
20241029,121100,32715370,5660,5660,5660,5660,0
20241029,121000,32715370,5660,5660,5660,5660,0
20241029,120900,32715370,5660,5660,5660,5660,0
20241029,120800,32715370,5660,5660,5660,5660,0
20241029,120700,32715370,5660,5660,5660,5660,1
20241029,120600,32709710,5650,5650,5650,5650,0
20241029,120500,32709710,5650,5650,5650,5650,0
20241029,120400,32709710,5650,5650,5650,5650,1
20241029,120300,32704060,5650,5650,5650,5650,0
20241029,120200,32704060,5650,5650,5650,5650,0
20241029,120100,32704060,5650,5650,5650,5650,0
20241029,120000,32704060,5650,5650,5650,5650,0
20241029,115900,32704060,5650,5650,5650,5650,0
20241029,115800,32704060,5650,5650,5650,5650,1
20241029,115700,32698410,5650,5650,5650,5650,0
20241029,115600,32698410,5650,5650,5650,5650,6
20241029,115500,32664510,5650,5650,5650,5650,0
20241029,115400,32664510,5650,5650,5650,5650,3
20241029,115300,32647560,5640,5640,5640,5640,0
20241029,115200,32647560,5640,5640,5640,5640,0
20241029,115100,32647560,5640,5640,5640,5640,0
20241029,115000,32647560,5640,5640,5640,5640,0
20241029,114900,32647560,5640,5640,5640,5640,0
20241029,114800,32647560,5640,5640,5640,5640,0
20241029,114700,32647560,5640,5640,5640,5640,0
20241029,114600,32647560,5640,5640,5640,5640,0
20241029,114500,32647560,5640,5640,5640,5640,0
20241029,114400,32647560,5640,5640,5640,5640,0
20241029,114300,32647560,5640,5640,5640,5640,0
20241029,114200,32647560,5640,5640,5640,5640,0
20241029,114100,32647560,5640,5640,5640,5640,0
20241029,114000,32647560,5640,5640,5640,5640,0
20241029,113900,32647560,5640,5640,5640,5640,0
20241029,113800,32647560,5640,5640,5640,5640,0
20241029,113700,32647560,5640,5640,5640,5640,0
20241029,113600,32647560,5640,5640,5640,5640,0
20241029,113500,32647560,5640,5640,5640,5640,0
20241029,113400,32647560,5640,5640,5640,5640,0
20241029,113300,32647560,5640,5640,5640,5640,0
20241029,113200,32647560,5640,5640,5640,5640,0
20241029,113100,32647560,5640,5640,5640,5640,0
20241029,113000,32647560,5640,5640,5640,5640,0
20241029,112900,32647560,5640,5640,5640,5640,0
20241029,112800,32647560,5640,5640,5640,5640,0
20241029,112700,32647560,5640,5640,5640,5640,0
20241029,112600,32647560,5640,5640,5640,5640,0
20241029,112500,32647560,5640,5640,5640,5640,0
20241029,112400,32647560,5640,5640,5640,5640,0
20241029,112300,32647560,5640,5640,5640,5640,0
20241029,112200,32647560,5640,5640,5640,5640,0
20241029,112100,32647560,5640,5640,5640,5640,0
20241029,112000,32647560,5640,5640,5640,5640,0
20241029,111900,32647560,5640,5640,5640,5640,0
20241029,111800,32647560,5640,5640,5640,5640,0
20241029,111700,32647560,5640,5640,5640,5640,0
20241029,111600,32647560,5640,5640,5640,5640,0
20241029,111500,32647560,5640,5640,5640,5640,0
20241029,111400,32647560,5640,5640,5640,5640,0
20241029,111300,32647560,5640,5640,5640,5640,0
20241029,111200,32647560,5640,5640,5640,5640,0
20241029,111100,32647560,5640,5640,5640,5640,0
20241029,111000,32647560,5640,5640,5640,5640,0
20241029,110900,32647560,5640,5640,5640,5640,0
20241029,110800,32647560,5640,5640,5640,5640,312
20241029,110700,30887880,5650,5650,5650,5650,0
20241029,110600,30887880,5650,5650,5650,5650,0
20241029,110500,30887880,5650,5650,5650,5650,0
20241029,110400,30887880,5650,5650,5650,5650,0
20241029,110300,30887880,5650,5650,5650,5650,0
20241029,110200,30887880,5650,5650,5650,5650,0
20241029,110100,30887880,5650,5650,5650,5650,0
20241029,110000,30887880,5650,5660,5660,5650,138
20241029,105900,30108170,5660,5660,5660,5660,0
20241029,105800,30108170,5660,5660,5660,5660,0
20241029,105700,30108170,5660,5660,5660,5660,0
20241029,105600,30108170,5660,5660,5660,5660,0
20241029,105500,30108170,5660,5660,5660,5660,0
20241029,105400,30108170,5660,5660,5660,5660,0
20241029,105300,30108170,5660,5660,5660,5660,0
20241029,105200,30108170,5660,5660,5660,5660,4
20241029,105100,30085530,5690,5690,5690,5690,0
20241029,105000,30085530,5690,5690,5690,5690,0
20241029,104900,30085530,5690,5690,5690,5690,0
20241029,104800,30085530,5690,5690,5690,5690,0
20241029,104700,30085530,5690,5690,5690,5690,0
20241029,104600,30085530,5690,5690,5690,5690,0
20241029,104500,30085530,5690,5690,5690,5690,0
20241029,104400,30085530,5690,5690,5690,5690,0
20241029,104300,30085530,5690,5680,5690,5680,100
20241029,104200,29517470,5680,5680,5680,5680,100
20241029,104100,28949470,5650,5670,5670,5650,65
20241029,104000,28581340,5670,5670,5670,5670,0
20241029,103900,28581340,5670,5670,5670,5670,1
20241029,103800,28575670,5650,5650,5650,5650,0
20241029,103700,28575670,5650,5650,5650,5650,0
20241029,103600,28575670,5650,5650,5650,5650,0
20241029,103500,28575670,5650,5650,5650,5650,0
20241029,103400,28575670,5650,5650,5650,5650,0
20241029,103300,28575670,5650,5650,5650,5650,0
20241029,103200,28575670,5650,5650,5650,5650,0
20241029,103100,28575670,5650,5650,5650,5650,0
20241029,103000,28575670,5650,5650,5650,5650,0
20241029,102900,28575670,5650,5650,5650,5650,0
20241029,102800,28575670,5650,5650,5650,5650,0
20241029,102700,28575670,5650,5650,5650,5650,1
20241029,102600,28570020,5650,5650,5650,5650,20
20241029,102500,28457020,5680,5680,5680,5680,0
20241029,102400,28457020,5680,5680,5680,5680,0
20241029,102300,28457020,5680,5680,5680,5680,0
20241029,102200,28457020,5680,5680,5680,5680,1
20241029,102100,28451340,5690,5690,5690,5690,0
20241029,102000,28451340,5690,5690,5690,5690,0
20241029,101900,28451340,5690,5690,5690,5690,0
20241029,101800,28451340,5690,5690,5690,5690,0
20241029,101700,28451340,5690,5690,5690,5690,4
20241029,101600,28428580,5660,5660,5660,5660,167
20241029,101500,27483360,5690,5690,5690,5690,17
20241029,101400,27386630,5690,5690,5690,5690,0
20241029,101300,27386630,5690,5690,5690,5690,0
20241029,101200,27386630,5690,5690,5690,5690,0
20241029,101100,27386630,5690,5690,5690,5690,0
20241029,101000,27386630,5690,5690,5690,5690,0
20241029,100900,27386630,5690,5690,5690,5690,0
20241029,100800,27386630,5690,5690,5690,5690,0
20241029,100700,27386630,5690,5690,5690,5690,0
20241029,100600,27386630,5690,5690,5690,5690,0
20241029,100500,27386630,5690,5690,5690,5690,0
20241029,100400,27386630,5690,5680,5690,5680,3
20241029,100300,27369580,5660,5660,5660,5660,0
20241029,100200,27369580,5660,5660,5660,5660,0
20241029,100100,27369580,5660,5670,5670,5660,112
20241029,100000,26734650,5680,5680,5680,5680,0
20241029,095900,26734650,5680,5680,5680,5680,0
20241029,095800,26734650,5680,5680,5680,5680,1
20241029,095700,26728970,5660,5660,5670,5660,21
20241029,095600,26610100,5660,5660,5660,5660,0
20241029,095500,26610100,5660,5660,5660,5660,1
20241029,095400,26604440,5650,5650,5650,5650,0
20241029,095300,26604440,5650,5650,5650,5650,0
20241029,095200,26604440,5650,5650,5650,5650,0
20241029,095100,26604440,5650,5650,5650,5650,0
20241029,095000,26604440,5650,5650,5650,5650,0
20241029,094900,26604440,5650,5650,5650,5650,0
20241029,094800,26604440,5650,5650,5650,5650,0
20241029,094700,26604440,5650,5650,5650,5650,1
20241029,094600,26598790,5660,5660,5660,5660,0
20241029,094500,26598790,5660,5660,5660,5660,0
20241029,094400,26598790,5660,5660,5660,5660,0
20241029,094300,26598790,5660,5660,5660,5660,0
20241029,094200,26598790,5660,5660,5660,5660,1
20241029,094100,26593130,5640,5640,5640,5640,0
20241029,094000,26593130,5640,5640,5640,5640,0
20241029,093900,26593130,5640,5640,5640,5640,0
20241029,093800,26593130,5640,5640,5640,5640,0
20241029,093700,26593130,5640,5640,5640,5640,0
20241029,093600,26593130,5640,5640,5640,5640,1
20241029,093500,26587490,5640,5640,5640,5640,69
20241029,093400,26198330,5630,5630,5630,5630,0
20241029,093300,26198330,5630,5650,5650,5630,487
20241029,093200,23454210,5700,5700,5700,5700,0
20241029,093100,23454210,5700,5700,5700,5700,0
20241029,093000,23454210,5700,5700,5700,5700,0
20241029,092900,23454210,5700,5700,5700,5700,0
20241029,092800,23454210,5700,5690,5700,5690,2
20241029,092700,23442820,5650,5650,5650,5650,0
20241029,092600,23442820,5650,5650,5650,5650,0
20241029,092500,23442820,5650,5650,5650,5650,0
20241029,092400,23442820,5650,5650,5650,5650,1
20241029,092300,23437170,5690,5690,5690,5690,0
20241029,092200,23437170,5690,5690,5690,5690,0
20241029,092100,23437170,5690,5690,5690,5690,0
20241029,092000,23437170,5690,5690,5690,5690,0
20241029,091900,23437170,5690,5690,5690,5690,0
20241029,091800,23437170,5690,5690,5690,5690,874
20241029,091700,18464110,5680,5680,5680,5680,0
20241029,091600,18464110,5680,5680,5680,5680,1000
20241029,091500,12784110,5650,5650,5650,5650,0
20241029,091400,12784110,5650,5650,5650,5650,7
20241029,091300,12744560,5650,5650,5650,5650,0
20241029,091200,12744560,5650,5650,5650,5650,0
20241029,091100,12744560,5650,5650,5650,5650,0
20241029,091000,12744560,5650,5650,5650,5650,207
20241029,090900,11575010,5670,5670,5670,5670,0
20241029,090800,11575010,5670,5670,5670,5670,0
20241029,090700,11575010,5670,5670,5670,5670,0
20241029,090600,11575010,5670,5670,5670,5670,0
20241029,090500,11575010,5670,5670,5670,5670,225
20241029,090400,10299260,5650,5650,5650,5650,0
20241029,090300,10299260,5650,5650,5650,5650,292
20241029,090200,8649460,5660,5660,5660,5660,0
20241029,090100,8649460,5660,5680,5680,5660,40
20241029,090000,8422300,5680,5650,5680,5650,1479