KissMeData/080010/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,195700,43727410,5340,5340,5340,5340,486
20241030,195600,43727410,5340,5340,5340,5340,0
20241030,195500,43727410,5340,5340,5340,5340,0
20241030,195400,43727410,5340,5340,5340,5340,0
20241030,195300,43727410,5340,5340,5340,5340,0
20241030,195200,43727410,5340,5340,5340,5340,0
20241030,195100,43727410,5340,5340,5340,5340,0
20241030,195000,43727410,5340,5340,5340,5340,0
20241030,194900,43727410,5340,5340,5340,5340,0
20241030,194800,43727410,5340,5340,5340,5340,0
20241030,194700,43727410,5340,5340,5340,5340,0
20241030,194600,43727410,5340,5340,5340,5340,0
20241030,194500,43727410,5340,5340,5340,5340,0
20241030,194400,43727410,5340,5340,5340,5340,0
20241030,194300,43727410,5340,5340,5340,5340,0
20241030,194200,43727410,5340,5340,5340,5340,0
20241030,194100,43727410,5340,5340,5340,5340,0
20241030,194000,43727410,5340,5340,5340,5340,0
20241030,193900,43727410,5340,5340,5340,5340,0
20241030,193800,43727410,5340,5340,5340,5340,0
20241030,193700,43727410,5340,5340,5340,5340,0
20241030,193600,43727410,5340,5340,5340,5340,0
20241030,193500,43727410,5340,5340,5340,5340,0
20241030,193400,43727410,5340,5340,5340,5340,0
20241030,193300,43727410,5340,5340,5340,5340,0
20241030,193200,43727410,5340,5340,5340,5340,0
20241030,193100,43727410,5340,5340,5340,5340,0
20241030,193000,43727410,5340,5340,5340,5340,0
20241030,192900,43727410,5340,5340,5340,5340,0
20241030,192800,43727410,5340,5340,5340,5340,0
20241030,192700,43727410,5340,5340,5340,5340,486
20241030,192600,43727410,5340,5340,5340,5340,0
20241030,192500,43727410,5340,5340,5340,5340,0
20241030,192400,43727410,5340,5340,5340,5340,0
20241030,192300,43727410,5340,5340,5340,5340,0
20241030,192200,43727410,5340,5340,5340,5340,0
20241030,192100,43727410,5340,5340,5340,5340,0
20241030,192000,43727410,5340,5340,5340,5340,0
20241030,191900,43727410,5340,5340,5340,5340,0
20241030,191800,43727410,5340,5340,5340,5340,0
20241030,191700,43727410,5340,5340,5340,5340,0
20241030,191600,43727410,5340,5340,5340,5340,0
20241030,191500,43727410,5340,5340,5340,5340,0
20241030,191400,43727410,5340,5340,5340,5340,0
20241030,191300,43727410,5340,5340,5340,5340,0
20241030,191200,43727410,5340,5340,5340,5340,0
20241030,191100,43727410,5340,5340,5340,5340,0
20241030,191000,43727410,5340,5340,5340,5340,0
20241030,190900,43727410,5340,5340,5340,5340,0
20241030,190800,43727410,5340,5340,5340,5340,0
20241030,190700,43727410,5340,5340,5340,5340,0
20241030,190600,43727410,5340,5340,5340,5340,0
20241030,190500,43727410,5340,5340,5340,5340,0
20241030,190400,43727410,5340,5340,5340,5340,0
20241030,190300,43727410,5340,5340,5340,5340,0
20241030,190200,43727410,5340,5340,5340,5340,0
20241030,190100,43727410,5340,5340,5340,5340,0
20241030,190000,43727410,5340,5340,5340,5340,0
20241030,185900,43727410,5340,5340,5340,5340,0
20241030,185800,43727410,5340,5340,5340,5340,0
20241030,185700,43727410,5340,5340,5340,5340,486
20241030,185600,43727410,5340,5340,5340,5340,0
20241030,185500,43727410,5340,5340,5340,5340,0
20241030,185400,43727410,5340,5340,5340,5340,0
20241030,185300,43727410,5340,5340,5340,5340,0
20241030,185200,43727410,5340,5340,5340,5340,0
20241030,185100,43727410,5340,5340,5340,5340,0
20241030,185000,43727410,5340,5340,5340,5340,0
20241030,184900,43727410,5340,5340,5340,5340,0
20241030,184800,43727410,5340,5340,5340,5340,0
20241030,184700,43727410,5340,5340,5340,5340,0
20241030,184600,43727410,5340,5340,5340,5340,0
20241030,184500,43727410,5340,5340,5340,5340,0
20241030,184400,43727410,5340,5340,5340,5340,0
20241030,184300,43727410,5340,5340,5340,5340,0
20241030,184200,43727410,5340,5340,5340,5340,0
20241030,184100,43727410,5340,5340,5340,5340,0
20241030,184000,43727410,5340,5340,5340,5340,0
20241030,183900,43727410,5340,5340,5340,5340,0
20241030,183800,43727410,5340,5340,5340,5340,0
20241030,183700,43727410,5340,5340,5340,5340,0
20241030,183600,43727410,5340,5340,5340,5340,0
20241030,183500,43727410,5340,5340,5340,5340,0
20241030,183400,43727410,5340,5340,5340,5340,0
20241030,183300,43727410,5340,5340,5340,5340,0
20241030,183200,43727410,5340,5340,5340,5340,0
20241030,183100,43727410,5340,5340,5340,5340,0
20241030,183000,43727410,5340,5340,5340,5340,0
20241030,182900,43727410,5340,5340,5340,5340,0
20241030,182800,43727410,5340,5340,5340,5340,0
20241030,182700,43727410,5340,5340,5340,5340,486
20241030,182600,43727410,5340,5340,5340,5340,0
20241030,182500,43727410,5340,5340,5340,5340,0
20241030,182400,43727410,5340,5340,5340,5340,0
20241030,182300,43727410,5340,5340,5340,5340,0
20241030,182200,43727410,5340,5340,5340,5340,0
20241030,182100,43727410,5340,5340,5340,5340,0
20241030,182000,43727410,5340,5340,5340,5340,0
20241030,181900,43727410,5340,5340,5340,5340,0
20241030,181800,43727410,5340,5340,5340,5340,0
20241030,181700,43727410,5340,5340,5340,5340,0
20241030,181600,43727410,5340,5340,5340,5340,0
20241030,181500,43727410,5340,5340,5340,5340,0
20241030,181400,43727410,5340,5340,5340,5340,0
20241030,181300,43727410,5340,5340,5340,5340,0
20241030,181200,43727410,5340,5340,5340,5340,0
20241030,181100,43727410,5340,5340,5340,5340,0
20241030,181000,43727410,5340,5340,5340,5340,0
20241030,180900,43727410,5340,5340,5340,5340,0
20241030,180800,43727410,5340,5340,5340,5340,0
20241030,180700,43727410,5340,5340,5340,5340,0
20241030,180600,43727410,5340,5340,5340,5340,0
20241030,180500,43727410,5340,5340,5340,5340,0
20241030,180400,43727410,5340,5340,5340,5340,0
20241030,180300,43727410,5340,5340,5340,5340,0
20241030,180200,43727410,5340,5340,5340,5340,0
20241030,180100,43727410,5340,5340,5340,5340,0
20241030,180000,43727410,5340,5340,5340,5340,0
20241030,175900,43727410,5340,5340,5340,5340,0
20241030,175800,43727410,5340,5340,5340,5340,0
20241030,175700,43727410,5340,5340,5340,5340,486
20241030,175600,43727410,5340,5340,5340,5340,0
20241030,175500,43727410,5340,5340,5340,5340,0
20241030,175400,43727410,5340,5340,5340,5340,0
20241030,175300,43727410,5340,5340,5340,5340,0
20241030,175200,43727410,5340,5340,5340,5340,0
20241030,175100,43727410,5340,5340,5340,5340,0
20241030,175000,43727410,5340,5340,5340,5340,0
20241030,174900,43727410,5340,5340,5340,5340,0
20241030,174800,43727410,5340,5340,5340,5340,0
20241030,174700,43727410,5340,5340,5340,5340,0
20241030,174600,43727410,5340,5340,5340,5340,0
20241030,174500,43727410,5340,5340,5340,5340,0
20241030,174400,43727410,5340,5340,5340,5340,0
20241030,174300,43727410,5340,5340,5340,5340,0
20241030,174200,43727410,5340,5340,5340,5340,0
20241030,174100,43727410,5340,5340,5340,5340,0
20241030,174000,43727410,5340,5340,5340,5340,0
20241030,173900,43727410,5340,5340,5340,5340,0
20241030,173800,43727410,5340,5340,5340,5340,0
20241030,173700,43727410,5340,5340,5340,5340,0
20241030,173600,43727410,5340,5340,5340,5340,0
20241030,173500,43727410,5340,5340,5340,5340,0
20241030,173400,43727410,5340,5340,5340,5340,0
20241030,173300,43727410,5340,5340,5340,5340,0
20241030,173200,43727410,5340,5340,5340,5340,0
20241030,173100,43727410,5340,5340,5340,5340,0
20241030,173000,43727410,5340,5340,5340,5340,0
20241030,172900,43727410,5340,5340,5340,5340,0
20241030,172800,43727410,5340,5340,5340,5340,0
20241030,172700,43727410,5340,5340,5340,5340,486
20241030,172600,43727410,5340,5340,5340,5340,0
20241030,172500,43727410,5340,5340,5340,5340,0
20241030,172400,43727410,5340,5340,5340,5340,0
20241030,172300,43727410,5340,5340,5340,5340,0
20241030,172200,43727410,5340,5340,5340,5340,0
20241030,172100,43727410,5340,5340,5340,5340,0
20241030,172000,43727410,5340,5340,5340,5340,0
20241030,171900,43727410,5340,5340,5340,5340,0
20241030,171800,43727410,5340,5340,5340,5340,0
20241030,171700,43727410,5340,5340,5340,5340,0
20241030,171600,43727410,5340,5340,5340,5340,0
20241030,171500,43727410,5340,5340,5340,5340,0
20241030,171400,43727410,5340,5340,5340,5340,0
20241030,171300,43727410,5340,5340,5340,5340,0
20241030,171200,43727410,5340,5340,5340,5340,0
20241030,171100,43727410,5340,5340,5340,5340,0
20241030,171000,43727410,5340,5340,5340,5340,0
20241030,170900,43727410,5340,5340,5340,5340,0
20241030,170800,43727410,5340,5340,5340,5340,0
20241030,170700,43727410,5340,5340,5340,5340,0
20241030,170600,43727410,5340,5340,5340,5340,0
20241030,170500,43727410,5340,5340,5340,5340,0
20241030,170400,43727410,5340,5340,5340,5340,0
20241030,170300,43727410,5340,5340,5340,5340,0
20241030,170200,43727410,5340,5340,5340,5340,0
20241030,170100,43727410,5340,5340,5340,5340,0
20241030,170000,43727410,5340,5340,5340,5340,0
20241030,165900,43727410,5340,5340,5340,5340,0
20241030,165800,43727410,5340,5340,5340,5340,0
20241030,165700,43727410,5340,5340,5340,5340,486
20241030,165600,43727410,5340,5340,5340,5340,0
20241030,165500,43727410,5340,5340,5340,5340,0
20241030,165400,43727410,5340,5340,5340,5340,0
20241030,165300,43727410,5340,5340,5340,5340,0
20241030,165200,43727410,5340,5340,5340,5340,0
20241030,165100,43727410,5340,5340,5340,5340,0
20241030,165000,43727410,5340,5340,5340,5340,0
20241030,164900,43727410,5340,5340,5340,5340,0
20241030,164800,43727410,5340,5340,5340,5340,0
20241030,164700,43727410,5340,5340,5340,5340,0
20241030,164600,43727410,5340,5340,5340,5340,0
20241030,164500,43727410,5340,5340,5340,5340,0
20241030,164400,43727410,5340,5340,5340,5340,0
20241030,164300,43727410,5340,5340,5340,5340,0
20241030,164200,43727410,5340,5340,5340,5340,0
20241030,164100,43727410,5340,5340,5340,5340,0
20241030,164000,43727410,5340,5340,5340,5340,0
20241030,163900,43727410,5340,5340,5340,5340,0
20241030,163800,43727410,5340,5340,5340,5340,0
20241030,163700,43727410,5340,5340,5340,5340,0
20241030,163600,43727410,5340,5340,5340,5340,0
20241030,163500,43727410,5340,5340,5340,5340,0
20241030,163400,43727410,5340,5340,5340,5340,0
20241030,163300,43727410,5340,5340,5340,5340,0
20241030,163200,43727410,5340,5340,5340,5340,0
20241030,163100,43727410,5340,5340,5340,5340,0
20241030,163000,43727410,5340,5340,5340,5340,0
20241030,162900,43727410,5340,5340,5340,5340,0
20241030,162800,43727410,5340,5340,5340,5340,0
20241030,162700,43727410,5340,5340,5340,5340,486
20241030,162600,43727410,5340,5340,5340,5340,0
20241030,162500,43727410,5340,5340,5340,5340,0
20241030,162400,43727410,5340,5340,5340,5340,0
20241030,162300,43727410,5340,5340,5340,5340,0
20241030,162200,43727410,5340,5340,5340,5340,0
20241030,162100,43727410,5340,5340,5340,5340,0
20241030,162000,43727410,5340,5340,5340,5340,0
20241030,161900,43727410,5340,5340,5340,5340,0
20241030,161800,43727410,5340,5340,5340,5340,0
20241030,161700,43727410,5340,5340,5340,5340,0
20241030,161600,43727410,5340,5340,5340,5340,0
20241030,161500,43727410,5340,5340,5340,5340,0
20241030,161400,43727410,5340,5340,5340,5340,0
20241030,161300,43727410,5340,5340,5340,5340,0
20241030,161200,43727410,5340,5340,5340,5340,0
20241030,161100,43727410,5340,5340,5340,5340,0
20241030,161000,43727410,5340,5340,5340,5340,0
20241030,160900,43727410,5340,5340,5340,5340,0
20241030,160800,43727410,5340,5340,5340,5340,0
20241030,160700,43727410,5340,5340,5340,5340,0
20241030,160600,43727410,5340,5340,5340,5340,0
20241030,160500,43727410,5340,5340,5340,5340,0
20241030,160400,43727410,5340,5340,5340,5340,0
20241030,160300,43727410,5340,5340,5340,5340,0
20241030,160200,43727410,5340,5340,5340,5340,0
20241030,160100,43727410,5340,5340,5340,5340,0
20241030,160000,43727410,5340,5340,5340,5340,0
20241030,155900,43727410,5340,5340,5340,5340,0
20241030,155800,43727410,5340,5340,5340,5340,0
20241030,155700,43727410,5340,5340,5340,5340,486
20241030,155600,43727410,5340,5340,5340,5340,0
20241030,155500,43727410,5340,5340,5340,5340,0
20241030,155400,43727410,5340,5340,5340,5340,0
20241030,155300,43727410,5340,5340,5340,5340,0
20241030,155200,43727410,5340,5340,5340,5340,0
20241030,155100,43727410,5340,5340,5340,5340,0
20241030,155000,43727410,5340,5340,5340,5340,0
20241030,154900,43727410,5340,5340,5340,5340,0
20241030,154800,43727410,5340,5340,5340,5340,0
20241030,154700,43727410,5340,5340,5340,5340,0
20241030,154600,43727410,5340,5340,5340,5340,0
20241030,154500,43727410,5340,5340,5340,5340,0
20241030,154400,43727410,5340,5340,5340,5340,0
20241030,154300,43727410,5340,5340,5340,5340,0
20241030,154200,43727410,5340,5340,5340,5340,0
20241030,154100,43727410,5340,5340,5340,5340,0
20241030,154000,43727410,5340,5340,5340,5340,0
20241030,153900,43727410,5340,5340,5340,5340,0
20241030,153800,43727410,5340,5340,5340,5340,0
20241030,153700,43727410,5340,5340,5340,5340,0
20241030,153600,43727410,5340,5340,5340,5340,0
20241030,153500,43727410,5340,5340,5340,5340,0
20241030,153400,43727410,5340,5340,5340,5340,0
20241030,153300,43727410,5340,5340,5340,5340,0
20241030,153200,43727410,5340,5340,5340,5340,0
20241030,153100,43727410,5340,5340,5340,5340,0
20241030,153000,43727410,5340,5340,5340,5340,486
20241030,152900,41132170,5340,5340,5340,5340,0
20241030,152800,41132170,5340,5340,5340,5340,0
20241030,152700,41132170,5340,5340,5340,5340,0
20241030,152600,41132170,5340,5340,5340,5340,0
20241030,152500,41132170,5340,5340,5340,5340,0
20241030,152400,41132170,5340,5340,5340,5340,0
20241030,152300,41132170,5340,5340,5340,5340,0
20241030,152200,41132170,5340,5340,5340,5340,0
20241030,152100,41132170,5340,5340,5340,5340,0
20241030,152000,41132170,5340,5340,5340,5340,0
20241030,151900,41132170,5340,5340,5340,5340,0
20241030,151800,41132170,5340,5340,5340,5340,0
20241030,151700,41132170,5340,5340,5340,5340,0
20241030,151600,41132170,5340,5340,5340,5340,0
20241030,151500,41132170,5340,5340,5340,5340,0
20241030,151400,41132170,5340,5340,5340,5340,11
20241030,151300,41073430,5340,5340,5340,5340,0
20241030,151200,41073430,5340,5340,5340,5340,0
20241030,151100,41073430,5340,5340,5340,5340,0
20241030,151000,41073430,5340,5340,5340,5340,0
20241030,150900,41073430,5340,5340,5340,5340,0
20241030,150800,41073430,5340,5340,5340,5340,0
20241030,150700,41073430,5340,5340,5340,5340,0
20241030,150600,41073430,5340,5340,5340,5340,0
20241030,150500,41073430,5340,5340,5340,5340,0
20241030,150400,41073430,5340,5340,5340,5340,0
20241030,150300,41073430,5340,5340,5340,5340,0
20241030,150200,41073430,5340,5340,5340,5340,0
20241030,150100,41073430,5340,5340,5340,5340,0
20241030,150000,41073430,5340,5340,5340,5340,1
20241030,145900,41068090,5340,5340,5340,5340,0
20241030,145800,41068090,5340,5340,5340,5340,0
20241030,145700,41068090,5340,5340,5340,5340,0
20241030,145600,41068090,5340,5340,5340,5340,0
20241030,145500,41068090,5340,5320,5340,5300,3126
20241030,145400,24469940,5330,5330,5330,5330,0
20241030,145300,24469940,5330,5330,5330,5330,0
20241030,145200,24469940,5330,5330,5330,5330,0
20241030,145100,24469940,5330,5330,5330,5330,0
20241030,145000,24469940,5330,5330,5330,5330,0
20241030,144900,24469940,5330,5320,5330,5320,119
20241030,144800,23836670,5320,5320,5320,5320,20
20241030,144700,23730270,5320,5320,5320,5320,0
20241030,144600,23730270,5320,5320,5320,5320,0
20241030,144500,23730270,5320,5320,5320,5320,0
20241030,144400,23730270,5320,5320,5320,5320,0
20241030,144300,23730270,5320,5320,5320,5320,0
20241030,144200,23730270,5320,5320,5320,5320,0
20241030,144100,23730270,5320,5320,5320,5320,0
20241030,144000,23730270,5320,5320,5320,5320,0
20241030,143900,23730270,5320,5320,5320,5320,0
20241030,143800,23730270,5320,5320,5320,5320,0
20241030,143700,23730270,5320,5320,5320,5320,0
20241030,143600,23730270,5320,5320,5320,5320,0
20241030,143500,23730270,5320,5320,5320,5320,50
20241030,143400,23464270,5320,5320,5320,5320,0
20241030,143300,23464270,5320,5320,5320,5320,0
20241030,143200,23464270,5320,5320,5320,5320,0
20241030,143100,23464270,5320,5320,5320,5320,0
20241030,143000,23464270,5320,5320,5320,5320,0
20241030,142900,23464270,5320,5320,5320,5320,0
20241030,142800,23464270,5320,5320,5320,5320,0
20241030,142700,23464270,5320,5320,5320,5320,0
20241030,142600,23464270,5320,5320,5320,5320,0
20241030,142500,23464270,5320,5320,5320,5320,0
20241030,142400,23464270,5320,5320,5320,5320,0
20241030,142300,23464270,5320,5320,5320,5320,0
20241030,142200,23464270,5320,5320,5320,5320,19
20241030,142100,23363190,5320,5320,5320,5320,0
20241030,142000,23363190,5320,5320,5320,5320,0
20241030,141900,23363190,5320,5320,5320,5320,0
20241030,141800,23363190,5320,5320,5320,5320,0
20241030,141700,23363190,5320,5320,5320,5320,0
20241030,141600,23363190,5320,5320,5320,5320,0
20241030,141500,23363190,5320,5320,5320,5320,50
20241030,141400,23097190,5320,5320,5320,5320,0
20241030,141300,23097190,5320,5320,5320,5320,0
20241030,141200,23097190,5320,5320,5320,5320,0
20241030,141100,23097190,5320,5320,5320,5320,0
20241030,141000,23097190,5320,5320,5320,5320,0
20241030,140900,23097190,5320,5320,5320,5320,0
20241030,140800,23097190,5320,5320,5320,5320,0
20241030,140700,23097190,5320,5320,5320,5320,0
20241030,140600,23097190,5320,5320,5320,5320,0
20241030,140500,23097190,5320,5320,5320,5320,0
20241030,140400,23097190,5320,5320,5320,5320,0
20241030,140300,23097190,5320,5320,5320,5320,0
20241030,140200,23097190,5320,5320,5320,5320,0
20241030,140100,23097190,5320,5320,5320,5320,0
20241030,140000,23097190,5320,5320,5320,5320,0
20241030,135900,23097190,5320,5320,5320,5320,0
20241030,135800,23097190,5320,5320,5320,5320,0
20241030,135700,23097190,5320,5320,5320,5320,0
20241030,135600,23097190,5320,5320,5320,5320,0
20241030,135500,23097190,5320,5320,5320,5320,0
20241030,135400,23097190,5320,5320,5320,5320,0
20241030,135300,23097190,5320,5320,5320,5320,10
20241030,135200,23043990,5320,5320,5320,5320,0
20241030,135100,23043990,5320,5320,5320,5320,0
20241030,135000,23043990,5320,5320,5320,5320,0
20241030,134900,23043990,5320,5320,5320,5320,0
20241030,134800,23043990,5320,5320,5320,5320,0
20241030,134700,23043990,5320,5320,5320,5320,0
20241030,134600,23043990,5320,5320,5320,5320,0
20241030,134500,23043990,5320,5320,5320,5320,0
20241030,134400,23043990,5320,5320,5320,5320,0
20241030,134300,23043990,5320,5320,5320,5320,0
20241030,134200,23043990,5320,5320,5320,5320,0
20241030,134100,23043990,5320,5320,5320,5320,20
20241030,134000,22937590,5330,5330,5330,5330,4
20241030,133900,22916270,5330,5330,5330,5330,0
20241030,133800,22916270,5330,5330,5330,5330,0
20241030,133700,22916270,5330,5330,5330,5330,0
20241030,133600,22916270,5330,5330,5330,5330,0
20241030,133500,22916270,5330,5330,5330,5330,0
20241030,133400,22916270,5330,5330,5330,5330,0
20241030,133300,22916270,5330,5330,5330,5330,0
20241030,133200,22916270,5330,5330,5330,5330,0
20241030,133100,22916270,5330,5330,5330,5330,0
20241030,133000,22916270,5330,5330,5330,5330,0
20241030,132900,22916270,5330,5330,5330,5330,0
20241030,132800,22916270,5330,5330,5330,5330,3
20241030,132700,22900280,5330,5330,5330,5330,0
20241030,132600,22900280,5330,5330,5330,5330,0
20241030,132500,22900280,5330,5330,5330,5330,0
20241030,132400,22900280,5330,5330,5330,5330,0
20241030,132300,22900280,5330,5330,5330,5330,0
20241030,132200,22900280,5330,5330,5330,5330,0
20241030,132100,22900280,5330,5330,5330,5330,0
20241030,132000,22900280,5330,5330,5330,5330,0
20241030,131900,22900280,5330,5330,5330,5330,0
20241030,131800,22900280,5330,5330,5330,5330,0
20241030,131700,22900280,5330,5330,5330,5330,0
20241030,131600,22900280,5330,5330,5330,5330,0
20241030,131500,22900280,5330,5330,5330,5330,0
20241030,131400,22900280,5330,5330,5330,5330,0
20241030,131300,22900280,5330,5330,5330,5330,0
20241030,131200,22900280,5330,5330,5330,5330,3
20241030,131100,22884290,5330,5330,5330,5330,0
20241030,131000,22884290,5330,5330,5330,5330,0
20241030,130900,22884290,5330,5330,5330,5330,0
20241030,130800,22884290,5330,5330,5330,5330,0
20241030,130700,22884290,5330,5330,5330,5330,0
20241030,130600,22884290,5330,5330,5330,5330,0
20241030,130500,22884290,5330,5330,5330,5330,0
20241030,130400,22884290,5330,5330,5330,5330,0
20241030,130300,22884290,5330,5330,5330,5330,0
20241030,130200,22884290,5330,5330,5330,5330,0
20241030,130100,22884290,5330,5330,5330,5330,0
20241030,130000,22884290,5330,5330,5330,5330,3
20241030,125900,22868300,5320,5320,5320,5320,0
20241030,125800,22868300,5320,5320,5320,5320,0
20241030,125700,22868300,5320,5320,5320,5320,0
20241030,125600,22868300,5320,5320,5320,5320,0
20241030,125500,22868300,5320,5320,5320,5320,0
20241030,125400,22868300,5320,5320,5320,5320,0
20241030,125300,22868300,5320,5320,5320,5320,0
20241030,125200,22868300,5320,5320,5320,5320,0
20241030,125100,22868300,5320,5320,5320,5320,0
20241030,125000,22868300,5320,5320,5320,5320,0
20241030,124900,22868300,5320,5320,5320,5320,48
20241030,124800,22612940,5320,5320,5320,5320,0
20241030,124700,22612940,5320,5320,5320,5320,0
20241030,124600,22612940,5320,5320,5320,5320,0
20241030,124500,22612940,5320,5320,5320,5320,0
20241030,124400,22612940,5320,5320,5320,5320,0
20241030,124300,22612940,5320,5320,5320,5320,0
20241030,124200,22612940,5320,5320,5320,5320,0
20241030,124100,22612940,5320,5320,5320,5320,0
20241030,124000,22612940,5320,5320,5320,5320,0
20241030,123900,22612940,5320,5320,5320,5320,0
20241030,123800,22612940,5320,5320,5320,5320,0
20241030,123700,22612940,5320,5320,5320,5320,0
20241030,123600,22612940,5320,5320,5320,5320,0
20241030,123500,22612940,5320,5320,5320,5320,0
20241030,123400,22612940,5320,5320,5320,5320,0
20241030,123300,22612940,5320,5320,5320,5320,0
20241030,123200,22612940,5320,5320,5320,5320,0
20241030,123100,22612940,5320,5320,5320,5320,0
20241030,123000,22612940,5320,5320,5320,5320,0
20241030,122900,22612940,5320,5320,5320,5320,0
20241030,122800,22612940,5320,5320,5320,5320,0
20241030,122700,22612940,5320,5320,5320,5320,0
20241030,122600,22612940,5320,5320,5320,5320,0
20241030,122500,22612940,5320,5320,5320,5320,43
20241030,122400,22384180,5320,5320,5320,5320,0
20241030,122300,22384180,5320,5320,5320,5320,0
20241030,122200,22384180,5320,5320,5320,5320,0
20241030,122100,22384180,5320,5320,5320,5320,0
20241030,122000,22384180,5320,5320,5320,5320,0
20241030,121900,22384180,5320,5320,5320,5320,0
20241030,121800,22384180,5320,5320,5320,5320,0
20241030,121700,22384180,5320,5320,5320,5320,0
20241030,121600,22384180,5320,5320,5320,5320,0
20241030,121500,22384180,5320,5320,5320,5320,0
20241030,121400,22384180,5320,5320,5320,5320,0
20241030,121300,22384180,5320,5320,5320,5320,0
20241030,121200,22384180,5320,5320,5320,5320,0
20241030,121100,22384180,5320,5320,5320,5320,0
20241030,121000,22384180,5320,5320,5320,5320,0
20241030,120900,22384180,5320,5320,5320,5320,0
20241030,120800,22384180,5320,5320,5320,5320,0
20241030,120700,22384180,5320,5320,5320,5320,0
20241030,120600,22384180,5320,5320,5320,5320,0
20241030,120500,22384180,5320,5320,5320,5320,0
20241030,120400,22384180,5320,5320,5320,5320,0
20241030,120300,22384180,5320,5320,5320,5320,0
20241030,120200,22384180,5320,5320,5320,5320,0
20241030,120100,22384180,5320,5320,5320,5320,0
20241030,120000,22384180,5320,5320,5320,5320,0
20241030,115900,22384180,5320,5320,5320,5320,0
20241030,115800,22384180,5320,5320,5320,5320,0
20241030,115700,22384180,5320,5320,5320,5320,0
20241030,115600,22384180,5320,5320,5320,5320,0
20241030,115500,22384180,5320,5320,5320,5320,0
20241030,115400,22384180,5320,5320,5320,5320,0
20241030,115300,22384180,5320,5320,5320,5320,0
20241030,115200,22384180,5320,5320,5320,5320,0
20241030,115100,22384180,5320,5320,5320,5320,0
20241030,115000,22384180,5320,5320,5320,5320,0
20241030,114900,22384180,5320,5320,5320,5320,0
20241030,114800,22384180,5320,5320,5320,5320,0
20241030,114700,22384180,5320,5320,5320,5320,100
20241030,114600,21852180,5320,5320,5320,5320,0
20241030,114500,21852180,5320,5320,5320,5320,0
20241030,114400,21852180,5320,5320,5320,5320,0
20241030,114300,21852180,5320,5320,5320,5320,0
20241030,114200,21852180,5320,5320,5320,5320,105
20241030,114100,21293580,5320,5320,5320,5320,0
20241030,114000,21293580,5320,5320,5320,5320,0
20241030,113900,21293580,5320,5320,5320,5320,0
20241030,113800,21293580,5320,5320,5320,5320,0
20241030,113700,21293580,5320,5320,5320,5320,0
20241030,113600,21293580,5320,5320,5320,5320,0
20241030,113500,21293580,5320,5320,5320,5320,0
20241030,113400,21293580,5320,5320,5320,5320,15
20241030,113300,21213780,5320,5330,5330,5320,38
20241030,113200,21011570,5330,5330,5330,5330,0
20241030,113100,21011570,5330,5330,5330,5330,0
20241030,113000,21011570,5330,5330,5330,5330,0
20241030,112900,21011570,5330,5330,5330,5330,0
20241030,112800,21011570,5330,5330,5330,5330,0
20241030,112700,21011570,5330,5330,5330,5330,51
20241030,112600,20739740,5330,5320,5330,5320,93
20241030,112500,20244930,5320,5320,5320,5320,0
20241030,112400,20244930,5320,5320,5320,5320,0
20241030,112300,20244930,5320,5320,5320,5320,0
20241030,112200,20244930,5320,5320,5320,5320,0
20241030,112100,20244930,5320,5320,5320,5320,0
20241030,112000,20244930,5320,5320,5320,5320,0
20241030,111900,20244930,5320,5320,5320,5320,0
20241030,111800,20244930,5320,5320,5320,5320,0
20241030,111700,20244930,5320,5320,5320,5320,0
20241030,111600,20244930,5320,5320,5320,5320,5
20241030,111500,20218330,5320,5320,5320,5320,0
20241030,111400,20218330,5320,5320,5320,5320,0
20241030,111300,20218330,5320,5320,5320,5320,0
20241030,111200,20218330,5320,5320,5320,5320,0
20241030,111100,20218330,5320,5320,5320,5320,0
20241030,111000,20218330,5320,5320,5320,5320,0
20241030,110900,20218330,5320,5320,5320,5320,0
20241030,110800,20218330,5320,5320,5320,5320,0
20241030,110700,20218330,5320,5320,5320,5320,0
20241030,110600,20218330,5320,5320,5320,5320,0
20241030,110500,20218330,5320,5320,5320,5320,0
20241030,110400,20218330,5320,5320,5320,5320,667
20241030,110300,16669890,5340,5340,5340,5340,0
20241030,110200,16669890,5340,5340,5340,5340,0
20241030,110100,16669890,5340,5340,5340,5340,0
20241030,110000,16669890,5340,5340,5340,5340,14
20241030,105900,16595130,5340,5340,5340,5340,0
20241030,105800,16595130,5340,5340,5340,5340,0
20241030,105700,16595130,5340,5340,5340,5340,0
20241030,105600,16595130,5340,5340,5340,5340,0
20241030,105500,16595130,5340,5340,5340,5340,0
20241030,105400,16595130,5340,5340,5340,5340,0
20241030,105300,16595130,5340,5340,5340,5340,0
20241030,105200,16595130,5340,5340,5340,5340,0
20241030,105100,16595130,5340,5340,5340,5340,0
20241030,105000,16595130,5340,5340,5340,5340,0
20241030,104900,16595130,5340,5340,5340,5340,0
20241030,104800,16595130,5340,5340,5340,5340,0
20241030,104700,16595130,5340,5340,5340,5340,0
20241030,104600,16595130,5340,5340,5340,5340,0
20241030,104500,16595130,5340,5340,5340,5340,130
20241030,104400,15900930,5340,5340,5340,5340,0
20241030,104300,15900930,5340,5340,5340,5340,0
20241030,104200,15900930,5340,5340,5340,5340,0
20241030,104100,15900930,5340,5320,5340,5320,760
20241030,104000,11855530,5330,5330,5330,5330,0
20241030,103900,11855530,5330,5330,5330,5330,0
20241030,103800,11855530,5330,5330,5330,5330,0
20241030,103700,11855530,5330,5330,5330,5330,0
20241030,103600,11855530,5330,5330,5330,5330,0
20241030,103500,11855530,5330,5330,5330,5330,0
20241030,103400,11855530,5330,5330,5330,5330,0
20241030,103300,11855530,5330,5330,5330,5330,0
20241030,103200,11855530,5330,5330,5330,5330,0
20241030,103100,11855530,5330,5330,5330,5330,0
20241030,103000,11855530,5330,5330,5330,5330,0
20241030,102900,11855530,5330,5330,5330,5330,4
20241030,102800,11834210,5330,5330,5330,5330,46
20241030,102700,11589030,5330,5330,5330,5330,0
20241030,102600,11589030,5330,5330,5330,5330,0
20241030,102500,11589030,5330,5330,5330,5330,0
20241030,102400,11589030,5330,5330,5330,5330,5
20241030,102300,11562380,5330,5330,5330,5330,0
20241030,102200,11562380,5330,5330,5330,5330,0
20241030,102100,11562380,5330,5330,5330,5330,0
20241030,102000,11562380,5330,5330,5330,5330,78
20241030,101900,11146640,5330,5330,5330,5330,0
20241030,101800,11146640,5330,5330,5330,5330,0
20241030,101700,11146640,5330,5330,5330,5330,0
20241030,101600,11146640,5330,5330,5330,5330,0
20241030,101500,11146640,5330,5330,5330,5330,22
20241030,101400,11029380,5340,5340,5340,5340,0
20241030,101300,11029380,5340,5340,5340,5340,0
20241030,101200,11029380,5340,5340,5340,5340,0
20241030,101100,11029380,5340,5340,5340,5340,0
20241030,101000,11029380,5340,5340,5340,5340,0
20241030,100900,11029380,5340,5340,5340,5340,0
20241030,100800,11029380,5340,5340,5340,5340,0
20241030,100700,11029380,5340,5340,5340,5340,2
20241030,100600,11018700,5330,5330,5330,5330,0
20241030,100500,11018700,5330,5330,5330,5330,0
20241030,100400,11018700,5330,5330,5330,5330,0
20241030,100300,11018700,5330,5330,5330,5330,0
20241030,100200,11018700,5330,5330,5330,5330,0
20241030,100100,11018700,5330,5330,5330,5330,0
20241030,100000,11018700,5330,5330,5330,5330,0
20241030,095900,11018700,5330,5330,5330,5330,0
20241030,095800,11018700,5330,5330,5330,5330,0
20241030,095700,11018700,5330,5330,5330,5330,0
20241030,095600,11018700,5330,5330,5330,5330,100
20241030,095500,10485700,5330,5330,5330,5330,0
20241030,095400,10485700,5330,5330,5330,5330,0
20241030,095300,10485700,5330,5330,5330,5330,0
20241030,095200,10485700,5330,5330,5330,5330,0
20241030,095100,10485700,5330,5330,5330,5330,0
20241030,095000,10485700,5330,5330,5330,5330,0
20241030,094900,10485700,5330,5330,5330,5330,0
20241030,094800,10485700,5330,5330,5330,5330,0
20241030,094700,10485700,5330,5330,5330,5330,0
20241030,094600,10485700,5330,5330,5330,5330,32
20241030,094500,10315140,5330,5330,5330,5330,0
20241030,094400,10315140,5330,5330,5330,5330,125
20241030,094300,9648890,5330,5330,5330,5330,0
20241030,094200,9648890,5330,5330,5340,5330,45
20241030,094100,9409020,5340,5340,5340,5340,0
20241030,094000,9409020,5340,5340,5340,5340,0
20241030,093900,9409020,5340,5340,5340,5340,0
20241030,093800,9409020,5340,5340,5340,5340,0
20241030,093700,9409020,5340,5340,5340,5340,0
20241030,093600,9409020,5340,5340,5340,5340,0
20241030,093500,9409020,5340,5340,5340,5340,0
20241030,093400,9409020,5340,5340,5340,5340,0
20241030,093300,9409020,5340,5340,5340,5340,0
20241030,093200,9409020,5340,5340,5340,5340,0
20241030,093100,9409020,5340,5340,5340,5340,0
20241030,093000,9409020,5340,5340,5340,5340,1
20241030,092900,9403680,5340,5340,5340,5340,0
20241030,092800,9403680,5340,5300,5340,5300,1130
20241030,092700,3409480,5340,5340,5340,5340,0
20241030,092600,3409480,5340,5340,5340,5340,0
20241030,092500,3409480,5340,5340,5340,5340,1
20241030,092400,3404140,5340,5340,5340,5340,0
20241030,092300,3404140,5340,5340,5340,5340,0
20241030,092200,3404140,5340,5340,5340,5340,0
20241030,092100,3404140,5340,5340,5340,5340,0
20241030,092000,3404140,5340,5340,5340,5340,0
20241030,091900,3404140,5340,5340,5340,5340,0
20241030,091800,3404140,5340,5340,5340,5340,0
20241030,091700,3404140,5340,5340,5340,5340,0
20241030,091600,3404140,5340,5340,5340,5340,0
20241030,091500,3404140,5340,5340,5340,5340,0
20241030,091400,3404140,5340,5340,5340,5340,0
20241030,091300,3404140,5340,5300,5340,5300,100
20241030,091200,2873440,5340,5340,5340,5340,0
20241030,091100,2873440,5340,5340,5340,5340,0
20241030,091000,2873440,5340,5340,5340,5340,0
20241030,090900,2873440,5340,5340,5340,5340,1
20241030,090800,2868100,5340,5340,5340,5340,0
20241030,090700,2868100,5340,5340,5340,5340,0
20241030,090600,2868100,5340,5340,5340,5340,0
20241030,090500,2868100,5340,5340,5340,5340,18
20241030,090400,2771980,5340,5340,5340,5340,0
20241030,090300,2771980,5340,5340,5340,5340,0
20241030,090200,2771980,5340,5340,5340,5340,0
20241030,090100,2771980,5340,5340,5340,5340,0
20241030,090000,2771980,5340,5300,5340,5300,523