KissMeData/373170/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213200,52914180,7470,7470,7470,7470,839
20241030,213100,52914180,7470,7470,7470,7470,0
20241030,213000,52914180,7470,7470,7470,7470,0
20241030,212900,52914180,7470,7470,7470,7470,0
20241030,212800,52914180,7470,7470,7470,7470,0
20241030,212700,52914180,7470,7470,7470,7470,0
20241030,212600,52914180,7470,7470,7470,7470,0
20241030,212500,52914180,7470,7470,7470,7470,0
20241030,212400,52914180,7470,7470,7470,7470,0
20241030,212300,52914180,7470,7470,7470,7470,0
20241030,212200,52914180,7470,7470,7470,7470,0
20241030,212100,52914180,7470,7470,7470,7470,0
20241030,212000,52914180,7470,7470,7470,7470,0
20241030,211900,52914180,7470,7470,7470,7470,0
20241030,211800,52914180,7470,7470,7470,7470,0
20241030,211700,52914180,7470,7470,7470,7470,0
20241030,211600,52914180,7470,7470,7470,7470,0
20241030,211500,52914180,7470,7470,7470,7470,0
20241030,211400,52914180,7470,7470,7470,7470,0
20241030,211300,52914180,7470,7470,7470,7470,0
20241030,211200,52914180,7470,7470,7470,7470,0
20241030,211100,52914180,7470,7470,7470,7470,0
20241030,211000,52914180,7470,7470,7470,7470,0
20241030,210900,52914180,7470,7470,7470,7470,0
20241030,210800,52914180,7470,7470,7470,7470,0
20241030,210700,52914180,7470,7470,7470,7470,0
20241030,210600,52914180,7470,7470,7470,7470,0
20241030,210500,52914180,7470,7470,7470,7470,0
20241030,210400,52914180,7470,7470,7470,7470,0
20241030,210300,52914180,7470,7470,7470,7470,0
20241030,210200,52914180,7470,7470,7470,7470,839
20241030,210100,52914180,7470,7470,7470,7470,0
20241030,210000,52914180,7470,7470,7470,7470,0
20241030,205900,52914180,7470,7470,7470,7470,0
20241030,205800,52914180,7470,7470,7470,7470,0
20241030,205700,52914180,7470,7470,7470,7470,0
20241030,205600,52914180,7470,7470,7470,7470,0
20241030,205500,52914180,7470,7470,7470,7470,0
20241030,205400,52914180,7470,7470,7470,7470,0
20241030,205300,52914180,7470,7470,7470,7470,0
20241030,205200,52914180,7470,7470,7470,7470,0
20241030,205100,52914180,7470,7470,7470,7470,0
20241030,205000,52914180,7470,7470,7470,7470,0
20241030,204900,52914180,7470,7470,7470,7470,0
20241030,204800,52914180,7470,7470,7470,7470,0
20241030,204700,52914180,7470,7470,7470,7470,0
20241030,204600,52914180,7470,7470,7470,7470,0
20241030,204500,52914180,7470,7470,7470,7470,0
20241030,204400,52914180,7470,7470,7470,7470,0
20241030,204300,52914180,7470,7470,7470,7470,0
20241030,204200,52914180,7470,7470,7470,7470,0
20241030,204100,52914180,7470,7470,7470,7470,0
20241030,204000,52914180,7470,7470,7470,7470,0
20241030,203900,52914180,7470,7470,7470,7470,0
20241030,203800,52914180,7470,7470,7470,7470,0
20241030,203700,52914180,7470,7470,7470,7470,0
20241030,203600,52914180,7470,7470,7470,7470,0
20241030,203500,52914180,7470,7470,7470,7470,0
20241030,203400,52914180,7470,7470,7470,7470,0
20241030,203300,52914180,7470,7470,7470,7470,0
20241030,203200,52914180,7470,7470,7470,7470,839
20241030,203100,52914180,7470,7470,7470,7470,0
20241030,203000,52914180,7470,7470,7470,7470,0
20241030,202900,52914180,7470,7470,7470,7470,0
20241030,202800,52914180,7470,7470,7470,7470,0
20241030,202700,52914180,7470,7470,7470,7470,0
20241030,202600,52914180,7470,7470,7470,7470,0
20241030,202500,52914180,7470,7470,7470,7470,0
20241030,202400,52914180,7470,7470,7470,7470,0
20241030,202300,52914180,7470,7470,7470,7470,0
20241030,202200,52914180,7470,7470,7470,7470,0
20241030,202100,52914180,7470,7470,7470,7470,0
20241030,202000,52914180,7470,7470,7470,7470,0
20241030,201900,52914180,7470,7470,7470,7470,0
20241030,201800,52914180,7470,7470,7470,7470,0
20241030,201700,52914180,7470,7470,7470,7470,0
20241030,201600,52914180,7470,7470,7470,7470,0
20241030,201500,52914180,7470,7470,7470,7470,0
20241030,201400,52914180,7470,7470,7470,7470,0
20241030,201300,52914180,7470,7470,7470,7470,0
20241030,201200,52914180,7470,7470,7470,7470,0
20241030,201100,52914180,7470,7470,7470,7470,0
20241030,201000,52914180,7470,7470,7470,7470,0
20241030,200900,52914180,7470,7470,7470,7470,0
20241030,200800,52914180,7470,7470,7470,7470,0
20241030,200700,52914180,7470,7470,7470,7470,0
20241030,200600,52914180,7470,7470,7470,7470,0
20241030,200500,52914180,7470,7470,7470,7470,0
20241030,200400,52914180,7470,7470,7470,7470,0
20241030,200300,52914180,7470,7470,7470,7470,0
20241030,200200,52914180,7470,7470,7470,7470,839
20241030,200100,52914180,7470,7470,7470,7470,0
20241030,200000,52914180,7470,7470,7470,7470,0
20241030,195900,52914180,7470,7470,7470,7470,0
20241030,195800,52914180,7470,7470,7470,7470,0
20241030,195700,52914180,7470,7470,7470,7470,0
20241030,195600,52914180,7470,7470,7470,7470,0
20241030,195500,52914180,7470,7470,7470,7470,0
20241030,195400,52914180,7470,7470,7470,7470,0
20241030,195300,52914180,7470,7470,7470,7470,0
20241030,195200,52914180,7470,7470,7470,7470,0
20241030,195100,52914180,7470,7470,7470,7470,0
20241030,195000,52914180,7470,7470,7470,7470,0
20241030,194900,52914180,7470,7470,7470,7470,0
20241030,194800,52914180,7470,7470,7470,7470,0
20241030,194700,52914180,7470,7470,7470,7470,0
20241030,194600,52914180,7470,7470,7470,7470,0
20241030,194500,52914180,7470,7470,7470,7470,0
20241030,194400,52914180,7470,7470,7470,7470,0
20241030,194300,52914180,7470,7470,7470,7470,0
20241030,194200,52914180,7470,7470,7470,7470,0
20241030,194100,52914180,7470,7470,7470,7470,0
20241030,194000,52914180,7470,7470,7470,7470,0
20241030,193900,52914180,7470,7470,7470,7470,0
20241030,193800,52914180,7470,7470,7470,7470,0
20241030,193700,52914180,7470,7470,7470,7470,0
20241030,193600,52914180,7470,7470,7470,7470,0
20241030,193500,52914180,7470,7470,7470,7470,0
20241030,193400,52914180,7470,7470,7470,7470,0
20241030,193300,52914180,7470,7470,7470,7470,0
20241030,193200,52914180,7470,7470,7470,7470,839
20241030,193100,52914180,7470,7470,7470,7470,0
20241030,193000,52914180,7470,7470,7470,7470,0
20241030,192900,52914180,7470,7470,7470,7470,0
20241030,192800,52914180,7470,7470,7470,7470,0
20241030,192700,52914180,7470,7470,7470,7470,0
20241030,192600,52914180,7470,7470,7470,7470,0
20241030,192500,52914180,7470,7470,7470,7470,0
20241030,192400,52914180,7470,7470,7470,7470,0
20241030,192300,52914180,7470,7470,7470,7470,0
20241030,192200,52914180,7470,7470,7470,7470,0
20241030,192100,52914180,7470,7470,7470,7470,0
20241030,192000,52914180,7470,7470,7470,7470,0
20241030,191900,52914180,7470,7470,7470,7470,0
20241030,191800,52914180,7470,7470,7470,7470,0
20241030,191700,52914180,7470,7470,7470,7470,0
20241030,191600,52914180,7470,7470,7470,7470,0
20241030,191500,52914180,7470,7470,7470,7470,0
20241030,191400,52914180,7470,7470,7470,7470,0
20241030,191300,52914180,7470,7470,7470,7470,0
20241030,191200,52914180,7470,7470,7470,7470,0
20241030,191100,52914180,7470,7470,7470,7470,0
20241030,191000,52914180,7470,7470,7470,7470,0
20241030,190900,52914180,7470,7470,7470,7470,0
20241030,190800,52914180,7470,7470,7470,7470,0
20241030,190700,52914180,7470,7470,7470,7470,0
20241030,190600,52914180,7470,7470,7470,7470,0
20241030,190500,52914180,7470,7470,7470,7470,0
20241030,190400,52914180,7470,7470,7470,7470,0
20241030,190300,52914180,7470,7470,7470,7470,0
20241030,190200,52914180,7470,7470,7470,7470,839
20241030,190100,52914180,7470,7470,7470,7470,0
20241030,190000,52914180,7470,7470,7470,7470,0
20241030,185900,52914180,7470,7470,7470,7470,0
20241030,185800,52914180,7470,7470,7470,7470,0
20241030,185700,52914180,7470,7470,7470,7470,0
20241030,185600,52914180,7470,7470,7470,7470,0
20241030,185500,52914180,7470,7470,7470,7470,0
20241030,185400,52914180,7470,7470,7470,7470,0
20241030,185300,52914180,7470,7470,7470,7470,0
20241030,185200,52914180,7470,7470,7470,7470,0
20241030,185100,52914180,7470,7470,7470,7470,0
20241030,185000,52914180,7470,7470,7470,7470,0
20241030,184900,52914180,7470,7470,7470,7470,0
20241030,184800,52914180,7470,7470,7470,7470,0
20241030,184700,52914180,7470,7470,7470,7470,0
20241030,184600,52914180,7470,7470,7470,7470,0
20241030,184500,52914180,7470,7470,7470,7470,0
20241030,184400,52914180,7470,7470,7470,7470,0
20241030,184300,52914180,7470,7470,7470,7470,0
20241030,184200,52914180,7470,7470,7470,7470,0
20241030,184100,52914180,7470,7470,7470,7470,0
20241030,184000,52914180,7470,7470,7470,7470,0
20241030,183900,52914180,7470,7470,7470,7470,0
20241030,183800,52914180,7470,7470,7470,7470,0
20241030,183700,52914180,7470,7470,7470,7470,0
20241030,183600,52914180,7470,7470,7470,7470,0
20241030,183500,52914180,7470,7470,7470,7470,0
20241030,183400,52914180,7470,7470,7470,7470,0
20241030,183300,52914180,7470,7470,7470,7470,0
20241030,183200,52914180,7470,7470,7470,7470,839
20241030,183100,52914180,7470,7470,7470,7470,0
20241030,183000,52914180,7470,7470,7470,7470,0
20241030,182900,52914180,7470,7470,7470,7470,0
20241030,182800,52914180,7470,7470,7470,7470,0
20241030,182700,52914180,7470,7470,7470,7470,0
20241030,182600,52914180,7470,7470,7470,7470,0
20241030,182500,52914180,7470,7470,7470,7470,0
20241030,182400,52914180,7470,7470,7470,7470,0
20241030,182300,52914180,7470,7470,7470,7470,0
20241030,182200,52914180,7470,7470,7470,7470,0
20241030,182100,52914180,7470,7470,7470,7470,0
20241030,182000,52914180,7470,7470,7470,7470,0
20241030,181900,52914180,7470,7470,7470,7470,0
20241030,181800,52914180,7470,7470,7470,7470,0
20241030,181700,52914180,7470,7470,7470,7470,0
20241030,181600,52914180,7470,7470,7470,7470,0
20241030,181500,52914180,7470,7470,7470,7470,0
20241030,181400,52914180,7470,7470,7470,7470,0
20241030,181300,52914180,7470,7470,7470,7470,0
20241030,181200,52914180,7470,7470,7470,7470,0
20241030,181100,52914180,7470,7470,7470,7470,0
20241030,181000,52914180,7470,7470,7470,7470,0
20241030,180900,52914180,7470,7470,7470,7470,0
20241030,180800,52914180,7470,7470,7470,7470,0
20241030,180700,52914180,7470,7470,7470,7470,0
20241030,180600,52914180,7470,7470,7470,7470,0
20241030,180500,52914180,7470,7470,7470,7470,0
20241030,180400,52914180,7470,7470,7470,7470,0
20241030,180300,52914180,7470,7470,7470,7470,0
20241030,180200,52914180,7470,7470,7470,7470,839
20241030,180100,52914180,7470,7470,7470,7470,0
20241030,180000,52914180,7470,7470,7470,7470,0
20241030,175900,52914180,7470,7470,7470,7470,0
20241030,175800,52914180,7470,7470,7470,7470,0
20241030,175700,52914180,7470,7470,7470,7470,0
20241030,175600,52914180,7470,7470,7470,7470,0
20241030,175500,52914180,7470,7470,7470,7470,0
20241030,175400,52914180,7470,7470,7470,7470,0
20241030,175300,52914180,7470,7470,7470,7470,0
20241030,175200,52914180,7470,7470,7470,7470,0
20241030,175100,52914180,7470,7470,7470,7470,0
20241030,175000,52914180,7470,7470,7470,7470,0
20241030,174900,52914180,7470,7470,7470,7470,0
20241030,174800,52914180,7470,7470,7470,7470,0
20241030,174700,52914180,7470,7470,7470,7470,0
20241030,174600,52914180,7470,7470,7470,7470,0
20241030,174500,52914180,7470,7470,7470,7470,0
20241030,174400,52914180,7470,7470,7470,7470,0
20241030,174300,52914180,7470,7470,7470,7470,0
20241030,174200,52914180,7470,7470,7470,7470,0
20241030,174100,52914180,7470,7470,7470,7470,0
20241030,174000,52914180,7470,7470,7470,7470,0
20241030,173900,52914180,7470,7470,7470,7470,0
20241030,173800,52914180,7470,7470,7470,7470,0
20241030,173700,52914180,7470,7470,7470,7470,0
20241030,173600,52914180,7470,7470,7470,7470,0
20241030,173500,52914180,7470,7470,7470,7470,0
20241030,173400,52914180,7470,7470,7470,7470,0
20241030,173300,52914180,7470,7470,7470,7470,0
20241030,173200,52914180,7470,7470,7470,7470,839
20241030,173100,52914180,7470,7470,7470,7470,0
20241030,173000,52914180,7470,7470,7470,7470,0
20241030,172900,52914180,7470,7470,7470,7470,0
20241030,172800,52914180,7470,7470,7470,7470,0
20241030,172700,52914180,7470,7470,7470,7470,0
20241030,172600,52914180,7470,7470,7470,7470,0
20241030,172500,52914180,7470,7470,7470,7470,0
20241030,172400,52914180,7470,7470,7470,7470,0
20241030,172300,52914180,7470,7470,7470,7470,0
20241030,172200,52914180,7470,7470,7470,7470,0
20241030,172100,52914180,7470,7470,7470,7470,0
20241030,172000,52914180,7470,7470,7470,7470,0
20241030,171900,52914180,7470,7470,7470,7470,0
20241030,171800,52914180,7470,7470,7470,7470,0
20241030,171700,52914180,7470,7470,7470,7470,0
20241030,171600,52914180,7470,7470,7470,7470,0
20241030,171500,52914180,7470,7470,7470,7470,0
20241030,171400,52914180,7470,7470,7470,7470,0
20241030,171300,52914180,7470,7470,7470,7470,0
20241030,171200,52914180,7470,7470,7470,7470,0
20241030,171100,52914180,7470,7470,7470,7470,0
20241030,171000,52914180,7470,7470,7470,7470,0
20241030,170900,52914180,7470,7470,7470,7470,0
20241030,170800,52914180,7470,7470,7470,7470,0
20241030,170700,52914180,7470,7470,7470,7470,0
20241030,170600,52914180,7470,7470,7470,7470,0
20241030,170500,52914180,7470,7470,7470,7470,0
20241030,170400,52914180,7470,7470,7470,7470,0
20241030,170300,52914180,7470,7470,7470,7470,0
20241030,170200,52914180,7470,7470,7470,7470,839
20241030,170100,52914180,7470,7470,7470,7470,0
20241030,170000,52914180,7470,7470,7470,7470,0
20241030,165900,52914180,7470,7470,7470,7470,0
20241030,165800,52914180,7470,7470,7470,7470,0
20241030,165700,52914180,7470,7470,7470,7470,0
20241030,165600,52914180,7470,7470,7470,7470,0
20241030,165500,52914180,7470,7470,7470,7470,0
20241030,165400,52914180,7470,7470,7470,7470,0
20241030,165300,52914180,7470,7470,7470,7470,0
20241030,165200,52914180,7470,7470,7470,7470,0
20241030,165100,52914180,7470,7470,7470,7470,0
20241030,165000,52914180,7470,7470,7470,7470,0
20241030,164900,52914180,7470,7470,7470,7470,0
20241030,164800,52914180,7470,7470,7470,7470,0
20241030,164700,52914180,7470,7470,7470,7470,0
20241030,164600,52914180,7470,7470,7470,7470,0
20241030,164500,52914180,7470,7470,7470,7470,0
20241030,164400,52914180,7470,7470,7470,7470,0
20241030,164300,52914180,7470,7470,7470,7470,0
20241030,164200,52914180,7470,7470,7470,7470,0
20241030,164100,52914180,7470,7470,7470,7470,0
20241030,164000,52914180,7470,7470,7470,7470,0
20241030,163900,52914180,7470,7470,7470,7470,0
20241030,163800,52914180,7470,7470,7470,7470,0
20241030,163700,52914180,7470,7470,7470,7470,0
20241030,163600,52914180,7470,7470,7470,7470,0
20241030,163500,52914180,7470,7470,7470,7470,0
20241030,163400,52914180,7470,7470,7470,7470,0
20241030,163300,52914180,7470,7470,7470,7470,0
20241030,163200,52914180,7470,7470,7470,7470,839
20241030,163100,52914180,7470,7470,7470,7470,0
20241030,163000,52914180,7470,7470,7470,7470,0
20241030,162900,52914180,7470,7470,7470,7470,0
20241030,162800,52914180,7470,7470,7470,7470,0
20241030,162700,52914180,7470,7470,7470,7470,0
20241030,162600,52914180,7470,7470,7470,7470,0
20241030,162500,52914180,7470,7470,7470,7470,0
20241030,162400,52914180,7470,7470,7470,7470,0
20241030,162300,52914180,7470,7470,7470,7470,0
20241030,162200,52914180,7470,7470,7470,7470,0
20241030,162100,52914180,7470,7470,7470,7470,0
20241030,162000,52914180,7470,7470,7470,7470,0
20241030,161900,52914180,7470,7470,7470,7470,0
20241030,161800,52914180,7470,7470,7470,7470,0
20241030,161700,52914180,7470,7470,7470,7470,0
20241030,161600,52914180,7470,7470,7470,7470,0
20241030,161500,52914180,7470,7470,7470,7470,0
20241030,161400,52914180,7470,7470,7470,7470,0
20241030,161300,52914180,7470,7470,7470,7470,0
20241030,161200,52914180,7470,7470,7470,7470,0
20241030,161100,52914180,7470,7470,7470,7470,0
20241030,161000,52914180,7470,7470,7470,7470,0
20241030,160900,52914180,7470,7470,7470,7470,0
20241030,160800,52914180,7470,7470,7470,7470,0
20241030,160700,52914180,7470,7470,7470,7470,0
20241030,160600,52914180,7470,7470,7470,7470,0
20241030,160500,52914180,7470,7470,7470,7470,0
20241030,160400,52914180,7470,7470,7470,7470,0
20241030,160300,52914180,7470,7470,7470,7470,0
20241030,160200,52914180,7470,7470,7470,7470,839
20241030,160100,52914180,7470,7470,7470,7470,0
20241030,160000,52914180,7470,7470,7470,7470,0
20241030,155900,52914180,7470,7470,7470,7470,0
20241030,155800,52914180,7470,7470,7470,7470,0
20241030,155700,52914180,7470,7470,7470,7470,0
20241030,155600,52914180,7470,7470,7470,7470,0
20241030,155500,52914180,7470,7470,7470,7470,0
20241030,155400,52914180,7470,7470,7470,7470,0
20241030,155300,52914180,7470,7470,7470,7470,0
20241030,155200,52914180,7470,7470,7470,7470,0
20241030,155100,52914180,7470,7470,7470,7470,0
20241030,155000,52914180,7470,7470,7470,7470,0
20241030,154900,52914180,7470,7470,7470,7470,0
20241030,154800,52914180,7470,7470,7470,7470,0
20241030,154700,52914180,7470,7470,7470,7470,0
20241030,154600,52914180,7470,7470,7470,7470,0
20241030,154500,52914180,7470,7470,7470,7470,0
20241030,154400,52914180,7470,7470,7470,7470,0
20241030,154300,52914180,7470,7470,7470,7470,0
20241030,154200,52914180,7470,7470,7470,7470,0
20241030,154100,52914180,7470,7470,7470,7470,0
20241030,154000,52914180,7470,7470,7470,7470,0
20241030,153900,52914180,7470,7470,7470,7470,0
20241030,153800,52914180,7470,7470,7470,7470,0
20241030,153700,52914180,7470,7470,7470,7470,0
20241030,153600,52914180,7470,7470,7470,7470,0
20241030,153500,52914180,7470,7470,7470,7470,0
20241030,153400,52914180,7470,7470,7470,7470,0
20241030,153300,52914180,7470,7470,7470,7470,0
20241030,153200,52914180,7470,7470,7470,7470,839
20241030,153100,52914180,7470,7470,7470,7470,0
20241030,153000,52914180,7470,7470,7470,7470,839
20241030,152900,46646850,7510,7510,7510,7510,0
20241030,152800,46646850,7510,7510,7510,7510,0
20241030,152700,46646850,7510,7510,7510,7510,0
20241030,152600,46646850,7510,7510,7510,7510,0
20241030,152500,46646850,7510,7510,7510,7510,0
20241030,152400,46646850,7510,7510,7510,7510,0
20241030,152300,46646850,7510,7510,7510,7510,0
20241030,152200,46646850,7510,7510,7510,7510,0
20241030,152100,46646850,7510,7510,7510,7510,0
20241030,152000,46646850,7510,7510,7510,7510,0
20241030,151900,46646850,7510,7510,7520,7510,54
20241030,151800,46241300,7510,7510,7510,7510,1
20241030,151700,46233790,7520,7520,7520,7520,0
20241030,151600,46233790,7520,7520,7520,7520,0
20241030,151500,46233790,7520,7520,7520,7520,0
20241030,151400,46233790,7520,7520,7520,7520,0
20241030,151300,46233790,7520,7520,7520,7520,0
20241030,151200,46233790,7520,7520,7520,7520,0
20241030,151100,46233790,7520,7520,7520,7520,6
20241030,151000,46188670,7520,7510,7520,7490,56
20241030,150900,45768200,7480,7480,7480,7480,0
20241030,150800,45768200,7480,7480,7480,7480,0
20241030,150700,45768200,7480,7480,7480,7480,0
20241030,150600,45768200,7480,7480,7480,7480,0
20241030,150500,45768200,7480,7480,7480,7480,0
20241030,150400,45768200,7480,7480,7480,7480,0
20241030,150300,45768200,7480,7480,7480,7480,0
20241030,150200,45768200,7480,7510,7510,7480,188
20241030,150100,44359680,7510,7510,7510,7510,0
20241030,150000,44359680,7510,7510,7510,7510,0
20241030,145900,44359680,7510,7510,7510,7510,0
20241030,145800,44359680,7510,7510,7510,7510,0
20241030,145700,44359680,7510,7510,7510,7510,0
20241030,145600,44359680,7510,7510,7510,7510,0
20241030,145500,44359680,7510,7510,7510,7510,1
20241030,145400,44352170,7510,7510,7510,7510,0
20241030,145300,44352170,7510,7510,7510,7510,0
20241030,145200,44352170,7510,7510,7510,7510,0
20241030,145100,44352170,7510,7510,7510,7510,0
20241030,145000,44352170,7510,7510,7510,7510,0
20241030,144900,44352170,7510,7510,7510,7510,0
20241030,144800,44352170,7510,7510,7510,7510,0
20241030,144700,44352170,7510,7510,7510,7510,0
20241030,144600,44352170,7510,7510,7510,7510,0
20241030,144500,44352170,7510,7510,7510,7510,251
20241030,144400,42467160,7480,7480,7480,7480,0
20241030,144300,42467160,7480,7480,7480,7480,0
20241030,144200,42467160,7480,7480,7480,7480,0
20241030,144100,42467160,7480,7480,7480,7480,0
20241030,144000,42467160,7480,7480,7480,7480,0
20241030,143900,42467160,7480,7480,7480,7480,0
20241030,143800,42467160,7480,7480,7480,7480,0
20241030,143700,42467160,7480,7480,7480,7480,30
20241030,143600,42242760,7470,7470,7470,7470,17
20241030,143500,42115770,7480,7480,7480,7480,0
20241030,143400,42115770,7480,7480,7480,7480,0
20241030,143300,42115770,7480,7540,7540,7480,883
20241030,143200,35504540,7580,7580,7580,7580,0
20241030,143100,35504540,7580,7580,7580,7580,0
20241030,143000,35504540,7580,7580,7580,7580,0
20241030,142900,35504540,7580,7580,7580,7580,0
20241030,142800,35504540,7580,7580,7580,7580,0
20241030,142700,35504540,7580,7580,7580,7580,0
20241030,142600,35504540,7580,7580,7580,7580,0
20241030,142500,35504540,7580,7580,7580,7580,0
20241030,142400,35504540,7580,7580,7580,7580,0
20241030,142300,35504540,7580,7580,7580,7580,0
20241030,142200,35504540,7580,7580,7580,7580,0
20241030,142100,35504540,7580,7580,7580,7580,0
20241030,142000,35504540,7580,7580,7580,7580,0
20241030,141900,35504540,7580,7580,7580,7580,0
20241030,141800,35504540,7580,7580,7580,7580,0
20241030,141700,35504540,7580,7580,7580,7580,0
20241030,141600,35504540,7580,7580,7580,7580,4
20241030,141500,35474220,7580,7580,7580,7580,0
20241030,141400,35474220,7580,7580,7580,7580,0
20241030,141300,35474220,7580,7580,7580,7580,13
20241030,141200,35375680,7540,7540,7540,7540,0
20241030,141100,35375680,7540,7540,7540,7540,0
20241030,141000,35375680,7540,7540,7540,7540,0
20241030,140900,35375680,7540,7540,7540,7540,0
20241030,140800,35375680,7540,7540,7540,7540,0
20241030,140700,35375680,7540,7540,7540,7540,13
20241030,140600,35277660,7540,7540,7540,7540,0
20241030,140500,35277660,7540,7540,7540,7540,0
20241030,140400,35277660,7540,7540,7540,7540,0
20241030,140300,35277660,7540,7540,7540,7540,43
20241030,140200,34953440,7590,7590,7590,7590,0
20241030,140100,34953440,7590,7590,7590,7590,0
20241030,140000,34953440,7590,7590,7590,7590,0
20241030,135900,34953440,7590,7590,7590,7590,0
20241030,135800,34953440,7590,7590,7590,7590,0
20241030,135700,34953440,7590,7590,7590,7590,0
20241030,135600,34953440,7590,7590,7590,7590,0
20241030,135500,34953440,7590,7590,7590,7590,0
20241030,135400,34953440,7590,7590,7590,7590,0
20241030,135300,34953440,7590,7590,7590,7590,0
20241030,135200,34953440,7590,7590,7590,7590,0
20241030,135100,34953440,7590,7590,7590,7590,0
20241030,135000,34953440,7590,7590,7590,7590,0
20241030,134900,34953440,7590,7590,7590,7590,0
20241030,134800,34953440,7590,7590,7590,7590,0
20241030,134700,34953440,7590,7590,7590,7590,0
20241030,134600,34953440,7590,7590,7590,7590,0
20241030,134500,34953440,7590,7590,7590,7590,0
20241030,134400,34953440,7590,7590,7590,7590,0
20241030,134300,34953440,7590,7590,7590,7590,0
20241030,134200,34953440,7590,7590,7590,7590,0
20241030,134100,34953440,7590,7590,7590,7590,0
20241030,134000,34953440,7590,7590,7590,7590,0
20241030,133900,34953440,7590,7590,7590,7590,0
20241030,133800,34953440,7590,7590,7590,7590,0
20241030,133700,34953440,7590,7590,7590,7590,0
20241030,133600,34953440,7590,7590,7590,7590,0
20241030,133500,34953440,7590,7590,7590,7590,0
20241030,133400,34953440,7590,7590,7590,7590,0
20241030,133300,34953440,7590,7590,7590,7590,0
20241030,133200,34953440,7590,7590,7590,7590,0
20241030,133100,34953440,7590,7590,7590,7590,0
20241030,133000,34953440,7590,7590,7590,7590,0
20241030,132900,34953440,7590,7590,7590,7590,0
20241030,132800,34953440,7590,7590,7590,7590,0
20241030,132700,34953440,7590,7590,7590,7590,0
20241030,132600,34953440,7590,7590,7590,7590,0
20241030,132500,34953440,7590,7590,7590,7590,0
20241030,132400,34953440,7590,7590,7590,7590,0
20241030,132300,34953440,7590,7590,7590,7590,0
20241030,132200,34953440,7590,7590,7590,7590,0
20241030,132100,34953440,7590,7590,7590,7590,0
20241030,132000,34953440,7590,7590,7590,7590,0
20241030,131900,34953440,7590,7590,7590,7590,0
20241030,131800,34953440,7590,7590,7590,7590,0
20241030,131700,34953440,7590,7590,7590,7590,0
20241030,131600,34953440,7590,7590,7590,7590,0
20241030,131500,34953440,7590,7590,7590,7590,27
20241030,131400,34748510,7580,7560,7580,7560,237
20241030,131300,32952980,7490,7520,7520,7490,116
20241030,131200,32083100,7600,7600,7600,7600,0
20241030,131100,32083100,7600,7600,7600,7600,0
20241030,131000,32083100,7600,7600,7600,7600,0
20241030,130900,32083100,7600,7600,7600,7600,0
20241030,130800,32083100,7600,7600,7600,7600,0
20241030,130700,32083100,7600,7600,7600,7600,0
20241030,130600,32083100,7600,7600,7600,7600,0
20241030,130500,32083100,7600,7600,7600,7600,0
20241030,130400,32083100,7600,7600,7600,7600,0
20241030,130300,32083100,7600,7600,7600,7600,0
20241030,130200,32083100,7600,7600,7600,7600,0
20241030,130100,32083100,7600,7600,7600,7600,0
20241030,130000,32083100,7600,7600,7600,7600,0
20241030,125900,32083100,7600,7600,7600,7600,0
20241030,125800,32083100,7600,7600,7600,7600,0
20241030,125700,32083100,7600,7600,7600,7600,0
20241030,125600,32083100,7600,7600,7600,7600,0
20241030,125500,32083100,7600,7600,7600,7600,9
20241030,125400,32014700,7600,7520,7600,7520,44
20241030,125300,31680680,7520,7520,7520,7520,0
20241030,125200,31680680,7520,7520,7520,7520,0
20241030,125100,31680680,7520,7520,7520,7520,0
20241030,125000,31680680,7520,7520,7520,7520,0
20241030,124900,31680680,7520,7520,7520,7520,0
20241030,124800,31680680,7520,7520,7520,7520,35
20241030,124700,31417480,7520,7520,7520,7520,0
20241030,124600,31417480,7520,7520,7520,7520,2
20241030,124500,31402440,7520,7520,7520,7520,0
20241030,124400,31402440,7520,7520,7520,7520,0
20241030,124300,31402440,7520,7520,7520,7520,0
20241030,124200,31402440,7520,7520,7520,7520,0
20241030,124100,31402440,7520,7520,7520,7520,1
20241030,124000,31394920,7520,7520,7520,7520,0
20241030,123900,31394920,7520,7520,7520,7520,0
20241030,123800,31394920,7520,7520,7520,7520,1
20241030,123700,31387400,7520,7520,7520,7520,0
20241030,123600,31387400,7520,7520,7520,7520,0
20241030,123500,31387400,7520,7520,7520,7510,47
20241030,123400,31033970,7520,7520,7520,7520,0
20241030,123300,31033970,7520,7520,7520,7520,0
20241030,123200,31033970,7520,7520,7520,7520,100
20241030,123100,30281970,7480,7480,7480,7480,0
20241030,123000,30281970,7480,7480,7480,7480,0
20241030,122900,30281970,7480,7480,7480,7480,0
20241030,122800,30281970,7480,7510,7510,7480,458
20241030,122700,26850180,7520,7520,7520,7520,0
20241030,122600,26850180,7520,7520,7520,7520,0
20241030,122500,26850180,7520,7520,7520,7520,581
20241030,122400,22481060,7530,7530,7530,7530,0
20241030,122300,22481060,7530,7530,7530,7530,58
20241030,122200,22044320,7530,7530,7530,7530,0
20241030,122100,22044320,7530,7530,7530,7530,0
20241030,122000,22044320,7530,7530,7530,7530,0
20241030,121900,22044320,7530,7530,7530,7530,0
20241030,121800,22044320,7530,7530,7530,7530,0
20241030,121700,22044320,7530,7530,7530,7530,0
20241030,121600,22044320,7530,7530,7530,7530,0
20241030,121500,22044320,7530,7530,7530,7530,0
20241030,121400,22044320,7530,7530,7530,7530,4
20241030,121300,22014200,7550,7550,7550,7550,0
20241030,121200,22014200,7550,7550,7550,7550,0
20241030,121100,22014200,7550,7550,7550,7550,4
20241030,121000,21984000,7550,7550,7550,7550,0
20241030,120900,21984000,7550,7590,7590,7550,279
20241030,120800,19871970,7590,7590,7590,7590,0
20241030,120700,19871970,7590,7590,7590,7590,0
20241030,120600,19871970,7590,7590,7590,7590,0
20241030,120500,19871970,7590,7590,7590,7590,0
20241030,120400,19871970,7590,7590,7590,7590,0
20241030,120300,19871970,7590,7590,7590,7590,0
20241030,120200,19871970,7590,7590,7590,7590,0
20241030,120100,19871970,7590,7590,7590,7590,0
20241030,120000,19871970,7590,7590,7590,7590,0
20241030,115900,19871970,7590,7590,7590,7590,0
20241030,115800,19871970,7590,7590,7590,7590,0
20241030,115700,19871970,7590,7590,7590,7590,0
20241030,115600,19871970,7590,7590,7590,7590,0
20241030,115500,19871970,7590,7590,7590,7590,0
20241030,115400,19871970,7590,7590,7590,7590,0
20241030,115300,19871970,7590,7590,7590,7590,0
20241030,115200,19871970,7590,7590,7590,7590,0
20241030,115100,19871970,7590,7590,7590,7590,0
20241030,115000,19871970,7590,7590,7590,7590,0
20241030,114900,19871970,7590,7590,7590,7590,0
20241030,114800,19871970,7590,7590,7590,7590,22
20241030,114700,19704990,7590,7590,7590,7590,0
20241030,114600,19704990,7590,7590,7590,7590,0
20241030,114500,19704990,7590,7590,7590,7590,0
20241030,114400,19704990,7590,7590,7590,7590,0
20241030,114300,19704990,7590,7590,7590,7590,0
20241030,114200,19704990,7590,7590,7590,7590,0
20241030,114100,19704990,7590,7590,7590,7590,0
20241030,114000,19704990,7590,7590,7590,7590,5
20241030,113900,19667040,7590,7590,7590,7590,0
20241030,113800,19667040,7590,7590,7590,7590,0
20241030,113700,19667040,7590,7590,7590,7590,0
20241030,113600,19667040,7590,7590,7590,7590,0
20241030,113500,19667040,7590,7590,7590,7590,0
20241030,113400,19667040,7590,7590,7590,7590,0
20241030,113300,19667040,7590,7590,7590,7590,9
20241030,113200,19598730,7600,7600,7600,7600,0
20241030,113100,19598730,7600,7600,7600,7600,0
20241030,113000,19598730,7600,7600,7600,7600,0
20241030,112900,19598730,7600,7600,7600,7600,25
20241030,112800,19408730,7600,7600,7600,7600,0
20241030,112700,19408730,7600,7600,7600,7600,4
20241030,112600,19378330,7610,7600,7610,7600,2
20241030,112500,19363120,7600,7600,7600,7600,0
20241030,112400,19363120,7600,7600,7600,7600,0
20241030,112300,19363120,7600,7600,7600,7600,0
20241030,112200,19363120,7600,7600,7600,7600,0
20241030,112100,19363120,7600,7600,7600,7600,0
20241030,112000,19363120,7600,7600,7600,7600,0
20241030,111900,19363120,7600,7600,7600,7600,0
20241030,111800,19363120,7600,7600,7600,7600,1
20241030,111700,19355520,7610,7610,7610,7610,0
20241030,111600,19355520,7610,7610,7610,7610,1
20241030,111500,19347910,7610,7610,7610,7610,0
20241030,111400,19347910,7610,7610,7610,7610,0
20241030,111300,19347910,7610,7610,7610,7610,0
20241030,111200,19347910,7610,7610,7610,7610,0
20241030,111100,19347910,7610,7610,7610,7610,0
20241030,111000,19347910,7610,7610,7610,7610,0
20241030,110900,19347910,7610,7610,7610,7610,1
20241030,110800,19340300,7610,7610,7610,7610,0
20241030,110700,19340300,7610,7610,7610,7610,0
20241030,110600,19340300,7610,7610,7610,7610,108
20241030,110500,18518420,7610,7610,7610,7610,0
20241030,110400,18518420,7610,7610,7610,7610,0
20241030,110300,18518420,7610,7610,7610,7610,0
20241030,110200,18518420,7610,7610,7610,7610,0
20241030,110100,18518420,7610,7610,7610,7610,0
20241030,110000,18518420,7610,7610,7610,7610,0
20241030,105900,18518420,7610,7610,7610,7610,0
20241030,105800,18518420,7610,7610,7610,7610,0
20241030,105700,18518420,7610,7610,7610,7610,0
20241030,105600,18518420,7610,7610,7610,7610,0
20241030,105500,18518420,7610,7610,7610,7610,0
20241030,105400,18518420,7610,7610,7610,7610,0
20241030,105300,18518420,7610,7610,7610,7610,0
20241030,105200,18518420,7610,7610,7610,7610,0
20241030,105100,18518420,7610,7610,7610,7610,0
20241030,105000,18518420,7610,7610,7610,7610,0
20241030,104900,18518420,7610,7610,7610,7610,0
20241030,104800,18518420,7610,7610,7610,7610,0
20241030,104700,18518420,7610,7610,7610,7610,0
20241030,104600,18518420,7610,7610,7610,7610,7
20241030,104500,18465150,7610,7610,7610,7610,0
20241030,104400,18465150,7610,7610,7610,7610,3
20241030,104300,18442320,7620,7620,7620,7620,5
20241030,104200,18404220,7620,7620,7620,7620,0
20241030,104100,18404220,7620,7620,7620,7620,1
20241030,104000,18396600,7570,7570,7570,7570,1
20241030,103900,18389030,7570,7570,7570,7570,0
20241030,103800,18389030,7570,7570,7570,7570,30
20241030,103700,18161930,7580,7580,7580,7580,0
20241030,103600,18161930,7580,7580,7580,7580,0
20241030,103500,18161930,7580,7580,7580,7580,0
20241030,103400,18161930,7580,7570,7580,7570,294
20241030,103300,15933640,7570,7570,7570,7570,0
20241030,103200,15933640,7570,7570,7570,7570,0
20241030,103100,15933640,7570,7570,7570,7570,3
20241030,103000,15910930,7560,7560,7560,7560,0
20241030,102900,15910930,7560,7560,7560,7560,0
20241030,102800,15910930,7560,7560,7560,7560,0
20241030,102700,15910930,7560,7560,7560,7560,7
20241030,102600,15858010,7560,7560,7560,7560,1
20241030,102500,15850450,7560,7560,7560,7560,0
20241030,102400,15850450,7560,7560,7560,7560,0
20241030,102300,15850450,7560,7560,7560,7560,0
20241030,102200,15850450,7560,7560,7560,7560,2
20241030,102100,15835330,7560,7560,7560,7560,0
20241030,102000,15835330,7560,7560,7560,7560,0
20241030,101900,15835330,7560,7560,7560,7560,0
20241030,101800,15835330,7560,7560,7560,7560,0
20241030,101700,15835330,7560,7560,7560,7560,0
20241030,101600,15835330,7560,7560,7560,7560,1
20241030,101500,15827770,7560,7560,7560,7560,0
20241030,101400,15827770,7560,7560,7560,7560,0
20241030,101300,15827770,7560,7560,7560,7560,0
20241030,101200,15827770,7560,7560,7560,7560,0
20241030,101100,15827770,7560,7560,7560,7560,1
20241030,101000,15820210,7560,7560,7560,7560,0
20241030,100900,15820210,7560,7560,7560,7560,77
20241030,100800,15238090,7550,7550,7550,7550,0
20241030,100700,15238090,7550,7550,7550,7550,2
20241030,100600,15222990,7550,7550,7550,7550,1
20241030,100500,15215440,7550,7550,7550,7550,0
20241030,100400,15215440,7550,7550,7550,7550,0
20241030,100300,15215440,7550,7550,7550,7550,4
20241030,100200,15185240,7550,7550,7550,7550,1
20241030,100100,15177690,7550,7550,7550,7550,0
20241030,100000,15177690,7550,7550,7550,7550,0
20241030,095900,15177690,7550,7550,7550,7550,0
20241030,095800,15177690,7550,7550,7550,7550,11
20241030,095700,15094640,7550,7550,7550,7550,11
20241030,095600,15011590,7550,7550,7550,7550,0
20241030,095500,15011590,7550,7550,7550,7550,0
20241030,095400,15011590,7550,7550,7550,7550,1
20241030,095300,15004040,7550,7550,7550,7550,1
20241030,095200,14996490,7550,7550,7550,7550,0
20241030,095100,14996490,7550,7550,7550,7550,0
20241030,095000,14996490,7550,7550,7550,7550,0
20241030,094900,14996490,7550,7550,7550,7550,0
20241030,094800,14996490,7550,7550,7550,7550,0
20241030,094700,14996490,7550,7550,7550,7550,0
20241030,094600,14996490,7550,7550,7550,7550,0
20241030,094500,14996490,7550,7550,7550,7550,0
20241030,094400,14996490,7550,7550,7550,7550,1
20241030,094300,14988940,7520,7520,7520,7520,0
20241030,094200,14988940,7520,7520,7520,7520,0
20241030,094100,14988940,7520,7520,7520,7520,0
20241030,094000,14988940,7520,7520,7520,7520,0
20241030,093900,14988940,7520,7520,7520,7520,0
20241030,093800,14988940,7520,7520,7520,7520,0
20241030,093700,14988940,7520,7540,7540,7520,80
20241030,093600,14387300,7550,7550,7550,7550,0
20241030,093500,14387300,7550,7550,7550,7550,1
20241030,093400,14379750,7520,7520,7520,7520,0
20241030,093300,14379750,7520,7520,7520,7520,0
20241030,093200,14379750,7520,7520,7520,7520,0
20241030,093100,14379750,7520,7520,7520,7520,0
20241030,093000,14379750,7520,7520,7520,7520,0
20241030,092900,14379750,7520,7520,7520,7520,0
20241030,092800,14379750,7520,7520,7520,7520,0
20241030,092700,14379750,7520,7520,7520,7520,0
20241030,092600,14379750,7520,7520,7520,7520,8
20241030,092500,14319590,7520,7520,7520,7520,0
20241030,092400,14319590,7520,7520,7520,7520,0
20241030,092300,14319590,7520,7520,7520,7520,0
20241030,092200,14319590,7520,7520,7520,7520,23
20241030,092100,14146630,7520,7520,7520,7520,0
20241030,092000,14146630,7520,7520,7520,7520,0
20241030,091900,14146630,7520,7520,7520,7520,1
20241030,091800,14139110,7500,7500,7500,7500,0
20241030,091700,14139110,7500,7500,7500,7500,0
20241030,091600,14139110,7500,7500,7500,7500,0
20241030,091500,14139110,7500,7490,7510,7470,565
20241030,091400,9906420,7490,7490,7490,7490,399
20241030,091300,6917910,7500,7500,7500,7500,26
20241030,091200,6722910,7500,7500,7500,7500,58
20241030,091100,6287910,7530,7530,7530,7530,1
20241030,091000,6280380,7530,7530,7530,7530,1
20241030,090900,6272850,7530,7530,7530,7530,1
20241030,090800,6265320,7540,7540,7540,7540,2
20241030,090700,6250240,7540,7540,7540,7540,1
20241030,090600,6242700,7490,7490,7490,7490,0
20241030,090500,6242700,7490,7500,7500,7490,351
20241030,090400,3610210,7500,7500,7500,7500,0
20241030,090300,3610210,7500,7500,7500,7500,0
20241030,090200,3610210,7500,7500,7500,7500,0
20241030,090100,3610210,7500,7500,7500,7500,3
20241030,090000,3587710,7490,7490,7490,7490,479