KissMeData/045340/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,192900,95050950,5150,5150,5150,5150,33
20241029,192800,95050950,5150,5150,5150,5150,0
20241029,192700,95050950,5150,5150,5150,5150,0
20241029,192600,95050950,5150,5150,5150,5150,0
20241029,192500,95050950,5150,5150,5150,5150,0
20241029,192400,95050950,5150,5150,5150,5150,0
20241029,192300,95050950,5150,5150,5150,5150,0
20241029,192200,95050950,5150,5150,5150,5150,0
20241029,192100,95050950,5150,5150,5150,5150,0
20241029,192000,95050950,5150,5150,5150,5150,0
20241029,191900,95050950,5150,5150,5150,5150,0
20241029,191800,95050950,5150,5150,5150,5150,0
20241029,191700,95050950,5150,5150,5150,5150,0
20241029,191600,95050950,5150,5150,5150,5150,0
20241029,191500,95050950,5150,5150,5150,5150,0
20241029,191400,95050950,5150,5150,5150,5150,0
20241029,191300,95050950,5150,5150,5150,5150,0
20241029,191200,95050950,5150,5150,5150,5150,0
20241029,191100,95050950,5150,5150,5150,5150,0
20241029,191000,95050950,5150,5150,5150,5150,0
20241029,190900,95050950,5150,5150,5150,5150,0
20241029,190800,95050950,5150,5150,5150,5150,0
20241029,190700,95050950,5150,5150,5150,5150,0
20241029,190600,95050950,5150,5150,5150,5150,0
20241029,190500,95050950,5150,5150,5150,5150,0
20241029,190400,95050950,5150,5150,5150,5150,0
20241029,190300,95050950,5150,5150,5150,5150,0
20241029,190200,95050950,5150,5150,5150,5150,0
20241029,190100,95050950,5150,5150,5150,5150,0
20241029,190000,95050950,5150,5150,5150,5150,0
20241029,185900,95050950,5150,5150,5150,5150,33
20241029,185800,95050950,5150,5150,5150,5150,0
20241029,185700,95050950,5150,5150,5150,5150,0
20241029,185600,95050950,5150,5150,5150,5150,0
20241029,185500,95050950,5150,5150,5150,5150,0
20241029,185400,95050950,5150,5150,5150,5150,0
20241029,185300,95050950,5150,5150,5150,5150,0
20241029,185200,95050950,5150,5150,5150,5150,0
20241029,185100,95050950,5150,5150,5150,5150,0
20241029,185000,95050950,5150,5150,5150,5150,0
20241029,184900,95050950,5150,5150,5150,5150,0
20241029,184800,95050950,5150,5150,5150,5150,0
20241029,184700,95050950,5150,5150,5150,5150,0
20241029,184600,95050950,5150,5150,5150,5150,0
20241029,184500,95050950,5150,5150,5150,5150,0
20241029,184400,95050950,5150,5150,5150,5150,0
20241029,184300,95050950,5150,5150,5150,5150,0
20241029,184200,95050950,5150,5150,5150,5150,0
20241029,184100,95050950,5150,5150,5150,5150,0
20241029,184000,95050950,5150,5150,5150,5150,0
20241029,183900,95050950,5150,5150,5150,5150,0
20241029,183800,95050950,5150,5150,5150,5150,0
20241029,183700,95050950,5150,5150,5150,5150,0
20241029,183600,95050950,5150,5150,5150,5150,0
20241029,183500,95050950,5150,5150,5150,5150,0
20241029,183400,95050950,5150,5150,5150,5150,0
20241029,183300,95050950,5150,5150,5150,5150,0
20241029,183200,95050950,5150,5150,5150,5150,0
20241029,183100,95050950,5150,5150,5150,5150,0
20241029,183000,95050950,5150,5150,5150,5150,0
20241029,182900,95050950,5150,5150,5150,5150,33
20241029,182800,95050950,5150,5150,5150,5150,0
20241029,182700,95050950,5150,5150,5150,5150,0
20241029,182600,95050950,5150,5150,5150,5150,0
20241029,182500,95050950,5150,5150,5150,5150,0
20241029,182400,95050950,5150,5150,5150,5150,0
20241029,182300,95050950,5150,5150,5150,5150,0
20241029,182200,95050950,5150,5150,5150,5150,0
20241029,182100,95050950,5150,5150,5150,5150,0
20241029,182000,95050950,5150,5150,5150,5150,0
20241029,181900,95050950,5150,5150,5150,5150,0
20241029,181800,95050950,5150,5150,5150,5150,0
20241029,181700,95050950,5150,5150,5150,5150,0
20241029,181600,95050950,5150,5150,5150,5150,0
20241029,181500,95050950,5150,5150,5150,5150,0
20241029,181400,95050950,5150,5150,5150,5150,0
20241029,181300,95050950,5150,5150,5150,5150,0
20241029,181200,95050950,5150,5150,5150,5150,0
20241029,181100,95050950,5150,5150,5150,5150,0
20241029,181000,95050950,5150,5150,5150,5150,0
20241029,180900,95050950,5150,5150,5150,5150,0
20241029,180800,95050950,5150,5150,5150,5150,0
20241029,180700,95050950,5150,5150,5150,5150,0
20241029,180600,95050950,5150,5150,5150,5150,0
20241029,180500,95050950,5150,5150,5150,5150,0
20241029,180400,95050950,5150,5150,5150,5150,0
20241029,180300,95050950,5150,5150,5150,5150,0
20241029,180200,95050950,5150,5150,5150,5150,0
20241029,180100,95050950,5150,5150,5150,5150,0
20241029,180000,95050950,5150,5150,5150,5150,0
20241029,175900,95050950,5150,5150,5150,5150,33
20241029,175800,95050950,5150,5150,5150,5150,0
20241029,175700,95050950,5150,5150,5150,5150,0
20241029,175600,95050950,5150,5150,5150,5150,0
20241029,175500,95050950,5150,5150,5150,5150,0
20241029,175400,95050950,5150,5150,5150,5150,0
20241029,175300,95050950,5150,5150,5150,5150,0
20241029,175200,95050950,5150,5150,5150,5150,0
20241029,175100,95050950,5150,5150,5150,5150,0
20241029,175000,95050950,5150,5150,5150,5150,0
20241029,174900,95050950,5150,5150,5150,5150,0
20241029,174800,95050950,5150,5150,5150,5150,0
20241029,174700,95050950,5150,5150,5150,5150,0
20241029,174600,95050950,5150,5150,5150,5150,0
20241029,174500,95050950,5150,5150,5150,5150,0
20241029,174400,95050950,5150,5150,5150,5150,0
20241029,174300,95050950,5150,5150,5150,5150,0
20241029,174200,95050950,5150,5150,5150,5150,0
20241029,174100,95050950,5150,5150,5150,5150,0
20241029,174000,95050950,5150,5150,5150,5150,0
20241029,173900,95050950,5150,5150,5150,5150,0
20241029,173800,95050950,5150,5150,5150,5150,0
20241029,173700,95050950,5150,5150,5150,5150,0
20241029,173600,95050950,5150,5150,5150,5150,0
20241029,173500,95050950,5150,5150,5150,5150,0
20241029,173400,95050950,5150,5150,5150,5150,0
20241029,173300,95050950,5150,5150,5150,5150,0
20241029,173200,95050950,5150,5150,5150,5150,0
20241029,173100,95050950,5150,5150,5150,5150,0
20241029,173000,95050950,5150,5150,5150,5150,0
20241029,172900,95050950,5150,5150,5150,5150,33
20241029,172800,95050950,5150,5150,5150,5150,0
20241029,172700,95050950,5150,5150,5150,5150,0
20241029,172600,95050950,5150,5150,5150,5150,0
20241029,172500,95050950,5150,5150,5150,5150,0
20241029,172400,95050950,5150,5150,5150,5150,0
20241029,172300,95050950,5150,5150,5150,5150,0
20241029,172200,95050950,5150,5150,5150,5150,0
20241029,172100,95050950,5150,5150,5150,5150,0
20241029,172000,95050950,5150,5150,5150,5150,0
20241029,171900,95050950,5150,5150,5150,5150,0
20241029,171800,95050950,5150,5150,5150,5150,0
20241029,171700,95050950,5150,5150,5150,5150,0
20241029,171600,95050950,5150,5150,5150,5150,0
20241029,171500,95050950,5150,5150,5150,5150,0
20241029,171400,95050950,5150,5150,5150,5150,0
20241029,171300,95050950,5150,5150,5150,5150,0
20241029,171200,95050950,5150,5150,5150,5150,0
20241029,171100,95050950,5150,5150,5150,5150,0
20241029,171000,95050950,5150,5150,5150,5150,0
20241029,170900,95050950,5150,5150,5150,5150,0
20241029,170800,95050950,5150,5150,5150,5150,0
20241029,170700,95050950,5150,5150,5150,5150,0
20241029,170600,95050950,5150,5150,5150,5150,0
20241029,170500,95050950,5150,5150,5150,5150,0
20241029,170400,95050950,5150,5150,5150,5150,0
20241029,170300,95050950,5150,5150,5150,5150,0
20241029,170200,95050950,5150,5150,5150,5150,0
20241029,170100,95050950,5150,5150,5150,5150,0
20241029,170000,95050950,5150,5150,5150,5150,0
20241029,165900,95050950,5150,5150,5150,5150,33
20241029,165800,95050950,5150,5150,5150,5150,0
20241029,165700,95050950,5150,5150,5150,5150,0
20241029,165600,95050950,5150,5150,5150,5150,0
20241029,165500,95050950,5150,5150,5150,5150,0
20241029,165400,95050950,5150,5150,5150,5150,0
20241029,165300,95050950,5150,5150,5150,5150,0
20241029,165200,95050950,5150,5150,5150,5150,0
20241029,165100,95050950,5150,5150,5150,5150,0
20241029,165000,95050950,5150,5150,5150,5150,0
20241029,164900,95050950,5150,5150,5150,5150,0
20241029,164800,95050950,5150,5150,5150,5150,0
20241029,164700,95050950,5150,5150,5150,5150,0
20241029,164600,95050950,5150,5150,5150,5150,0
20241029,164500,95050950,5150,5150,5150,5150,0
20241029,164400,95050950,5150,5150,5150,5150,0
20241029,164300,95050950,5150,5150,5150,5150,0
20241029,164200,95050950,5150,5150,5150,5150,0
20241029,164100,95050950,5150,5150,5150,5150,0
20241029,164000,95050950,5150,5150,5150,5150,0
20241029,163900,95050950,5150,5150,5150,5150,0
20241029,163800,95050950,5150,5150,5150,5150,0
20241029,163700,95050950,5150,5150,5150,5150,0
20241029,163600,95050950,5150,5150,5150,5150,0
20241029,163500,95050950,5150,5150,5150,5150,0
20241029,163400,95050950,5150,5150,5150,5150,0
20241029,163300,95050950,5150,5150,5150,5150,0
20241029,163200,95050950,5150,5150,5150,5150,0
20241029,163100,95050950,5150,5150,5150,5150,0
20241029,163000,95050950,5150,5150,5150,5150,0
20241029,162900,95050950,5150,5150,5150,5150,33
20241029,162800,95050950,5150,5150,5150,5150,0
20241029,162700,95050950,5150,5150,5150,5150,0
20241029,162600,95050950,5150,5150,5150,5150,0
20241029,162500,95050950,5150,5150,5150,5150,0
20241029,162400,95050950,5150,5150,5150,5150,0
20241029,162300,95050950,5150,5150,5150,5150,0
20241029,162200,95050950,5150,5150,5150,5150,0
20241029,162100,95050950,5150,5150,5150,5150,0
20241029,162000,95050950,5150,5150,5150,5150,0
20241029,161900,95050950,5150,5150,5150,5150,0
20241029,161800,95050950,5150,5150,5150,5150,0
20241029,161700,95050950,5150,5150,5150,5150,0
20241029,161600,95050950,5150,5150,5150,5150,0
20241029,161500,95050950,5150,5150,5150,5150,0
20241029,161400,95050950,5150,5150,5150,5150,0
20241029,161300,95050950,5150,5150,5150,5150,0
20241029,161200,95050950,5150,5150,5150,5150,0
20241029,161100,95050950,5150,5150,5150,5150,0
20241029,161000,95050950,5150,5150,5150,5150,0
20241029,160900,95050950,5150,5150,5150,5150,0
20241029,160800,95050950,5150,5150,5150,5150,0
20241029,160700,95050950,5150,5150,5150,5150,0
20241029,160600,95050950,5150,5150,5150,5150,0
20241029,160500,95050950,5150,5150,5150,5150,0
20241029,160400,95050950,5150,5150,5150,5150,0
20241029,160300,95050950,5150,5150,5150,5150,0
20241029,160200,95050950,5150,5150,5150,5150,0
20241029,160100,95050950,5150,5150,5150,5150,0
20241029,160000,95050950,5150,5150,5150,5150,0
20241029,155900,95050950,5150,5150,5150,5150,33
20241029,155800,95050950,5150,5150,5150,5150,0
20241029,155700,95050950,5150,5150,5150,5150,0
20241029,155600,95050950,5150,5150,5150,5150,0
20241029,155500,95050950,5150,5150,5150,5150,0
20241029,155400,95050950,5150,5150,5150,5150,0
20241029,155300,95050950,5150,5150,5150,5150,0
20241029,155200,95050950,5150,5150,5150,5150,0
20241029,155100,95050950,5150,5150,5150,5150,0
20241029,155000,95050950,5150,5150,5150,5150,0
20241029,154900,95050950,5150,5150,5150,5150,0
20241029,154800,95050950,5150,5150,5150,5150,0
20241029,154700,95050950,5150,5150,5150,5150,0
20241029,154600,95050950,5150,5150,5150,5150,0
20241029,154500,95050950,5150,5150,5150,5150,0
20241029,154400,95050950,5150,5150,5150,5150,0
20241029,154300,95050950,5150,5150,5150,5150,0
20241029,154200,95050950,5150,5150,5150,5150,0
20241029,154100,95050950,5150,5150,5150,5150,0
20241029,154000,95050950,5150,5150,5150,5150,0
20241029,153900,95050950,5150,5150,5150,5150,0
20241029,153800,95050950,5150,5150,5150,5150,0
20241029,153700,95050950,5150,5150,5150,5150,0
20241029,153600,95050950,5150,5150,5150,5150,0
20241029,153500,95050950,5150,5150,5150,5150,0
20241029,153400,95050950,5150,5150,5150,5150,0
20241029,153300,95050950,5150,5150,5150,5150,0
20241029,153200,95050950,5150,5150,5150,5150,0
20241029,153100,95050950,5150,5150,5150,5150,0
20241029,153000,95050950,5150,5150,5150,5150,33
20241029,152900,94881000,5120,5120,5120,5120,0
20241029,152800,94881000,5120,5120,5120,5120,0
20241029,152700,94881000,5120,5120,5120,5120,0
20241029,152600,94881000,5120,5120,5120,5120,0
20241029,152500,94881000,5120,5120,5120,5120,0
20241029,152400,94881000,5120,5120,5120,5120,0
20241029,152300,94881000,5120,5120,5120,5120,0
20241029,152200,94881000,5120,5120,5120,5120,0
20241029,152100,94881000,5120,5120,5120,5120,0
20241029,152000,94881000,5120,5120,5120,5120,0
20241029,151900,94881000,5120,5120,5120,5120,0
20241029,151800,94881000,5120,5130,5130,5120,84
20241029,151700,94450150,5140,5150,5150,5140,49
20241029,151600,94197960,5150,5150,5150,5150,25
20241029,151500,94069210,5150,5150,5150,5150,0
20241029,151400,94069210,5150,5150,5150,5150,0
20241029,151300,94069210,5150,5150,5150,5150,0
20241029,151200,94069210,5150,5150,5150,5150,0
20241029,151100,94069210,5150,5150,5150,5150,0
20241029,151000,94069210,5150,5150,5150,5150,0
20241029,150900,94069210,5150,5150,5150,5150,0
20241029,150800,94069210,5150,5150,5150,5150,0
20241029,150700,94069210,5150,5150,5150,5150,0
20241029,150600,94069210,5150,5150,5150,5150,0
20241029,150500,94069210,5150,5150,5150,5150,0
20241029,150400,94069210,5150,5150,5150,5150,5
20241029,150300,94043460,5140,5140,5140,5140,4
20241029,150200,94022900,5140,5140,5140,5140,200
20241029,150100,92994900,5150,5150,5150,5150,100
20241029,150000,92479900,5150,5150,5150,5150,0
20241029,145900,92479900,5150,5150,5150,5150,0
20241029,145800,92479900,5150,5150,5150,5150,0
20241029,145700,92479900,5150,5150,5150,5150,0
20241029,145600,92479900,5150,5150,5150,5150,0
20241029,145500,92479900,5150,5150,5150,5150,0
20241029,145400,92479900,5150,5150,5150,5150,0
20241029,145300,92479900,5150,5150,5150,5150,0
20241029,145200,92479900,5150,5150,5150,5150,0
20241029,145100,92479900,5150,5150,5150,5150,0
20241029,145000,92479900,5150,5150,5150,5150,0
20241029,144900,92479900,5150,5150,5150,5150,0
20241029,144800,92479900,5150,5150,5150,5150,0
20241029,144700,92479900,5150,5150,5150,5150,0
20241029,144600,92479900,5150,5150,5150,5150,0
20241029,144500,92479900,5150,5150,5150,5150,0
20241029,144400,92479900,5150,5150,5150,5150,0
20241029,144300,92479900,5150,5150,5150,5150,0
20241029,144200,92479900,5150,5150,5150,5150,0
20241029,144100,92479900,5150,5150,5150,5150,0
20241029,144000,92479900,5150,5150,5150,5150,0
20241029,143900,92479900,5150,5150,5150,5150,186
20241029,143800,91522000,5150,5150,5150,5150,2
20241029,143700,91511700,5140,5140,5140,5140,1
20241029,143600,91506560,5150,5150,5150,5150,37
20241029,143500,91316010,5140,5140,5140,5140,0
20241029,143400,91316010,5140,5140,5140,5140,0
20241029,143300,91316010,5140,5140,5140,5140,0
20241029,143200,91316010,5140,5140,5140,5140,0
20241029,143100,91316010,5140,5140,5140,5140,0
20241029,143000,91316010,5140,5140,5140,5140,10
20241029,142900,91264610,5150,5150,5150,5150,0
20241029,142800,91264610,5150,5150,5150,5150,0
20241029,142700,91264610,5150,5150,5150,5150,397
20241029,142600,89220060,5160,5160,5160,5160,0
20241029,142500,89220060,5160,5160,5160,5160,0
20241029,142400,89220060,5160,5160,5160,5160,1
20241029,142300,89214900,5150,5150,5150,5150,0
20241029,142200,89214900,5150,5150,5150,5150,0
20241029,142100,89214900,5150,5150,5150,5150,0
20241029,142000,89214900,5150,5150,5150,5150,0
20241029,141900,89214900,5150,5150,5150,5150,56
20241029,141800,88926500,5160,5160,5160,5160,0
20241029,141700,88926500,5160,5160,5160,5160,0
20241029,141600,88926500,5160,5160,5160,5160,0
20241029,141500,88926500,5160,5160,5160,5160,0
20241029,141400,88926500,5160,5160,5160,5160,0
20241029,141300,88926500,5160,5160,5160,5160,0
20241029,141200,88926500,5160,5160,5160,5160,0
20241029,141100,88926500,5160,5160,5160,5160,1
20241029,141000,88921340,5160,5160,5160,5160,0
20241029,140900,88921340,5160,5160,5160,5160,0
20241029,140800,88921340,5160,5160,5160,5160,0
20241029,140700,88921340,5160,5160,5160,5160,0
20241029,140600,88921340,5160,5160,5160,5160,0
20241029,140500,88921340,5160,5160,5160,5160,0
20241029,140400,88921340,5160,5160,5160,5160,0
20241029,140300,88921340,5160,5160,5160,5160,0
20241029,140200,88921340,5160,5160,5160,5160,0
20241029,140100,88921340,5160,5160,5160,5160,0
20241029,140000,88921340,5160,5160,5160,5160,0
20241029,135900,88921340,5160,5160,5160,5160,0
20241029,135800,88921340,5160,5160,5160,5160,0
20241029,135700,88921340,5160,5160,5160,5160,1
20241029,135600,88916180,5160,5160,5160,5160,12
20241029,135500,88854260,5160,5160,5160,5160,12
20241029,135400,88792340,5160,5160,5160,5160,0
20241029,135300,88792340,5160,5160,5160,5160,0
20241029,135200,88792340,5160,5160,5160,5160,0
20241029,135100,88792340,5160,5160,5160,5160,100
20241029,135000,88276340,5160,5160,5160,5160,0
20241029,134900,88276340,5160,5160,5160,5160,0
20241029,134800,88276340,5160,5160,5160,5160,0
20241029,134700,88276340,5160,5160,5160,5160,0
20241029,134600,88276340,5160,5160,5160,5160,0
20241029,134500,88276340,5160,5160,5160,5160,0
20241029,134400,88276340,5160,5160,5160,5160,0
20241029,134300,88276340,5160,5160,5160,5160,0
20241029,134200,88276340,5160,5160,5160,5160,1
20241029,134100,88271180,5150,5150,5150,5150,0
20241029,134000,88271180,5150,5150,5150,5150,77
20241029,133900,87874630,5150,5150,5150,5150,0
20241029,133800,87874630,5150,5150,5150,5150,0
20241029,133700,87874630,5150,5150,5150,5150,0
20241029,133600,87874630,5150,5150,5150,5150,0
20241029,133500,87874630,5150,5150,5150,5150,200
20241029,133400,86844630,5150,5150,5150,5150,834
20241029,133300,82549530,5160,5150,5160,5150,1030
20241029,133200,77234940,5150,5150,5150,5150,200
20241029,133100,76204940,5150,5150,5150,5150,0
20241029,133000,76204940,5150,5150,5150,5150,300
20241029,132900,74659940,5150,5150,5150,5150,300
20241029,132800,73114940,5150,5150,5150,5150,1464
20241029,132700,65575340,5160,5160,5160,5160,0
20241029,132600,65575340,5160,5160,5160,5160,0
20241029,132500,65575340,5160,5160,5160,5160,0
20241029,132400,65575340,5160,5160,5160,5160,0
20241029,132300,65575340,5160,5160,5160,5160,2540
20241029,132200,52468940,5160,5160,5160,5160,0
20241029,132100,52468940,5160,5160,5160,5160,1
20241029,132000,52463780,5150,5150,5150,5150,0
20241029,131900,52463780,5150,5150,5150,5150,0
20241029,131800,52463780,5150,5150,5150,5150,200
20241029,131700,51433780,5160,5160,5160,5160,0
20241029,131600,51433780,5160,5160,5160,5160,0
20241029,131500,51433780,5160,5160,5160,5160,1
20241029,131400,51428620,5160,5160,5160,5160,1
20241029,131300,51423460,5160,5160,5160,5160,0
20241029,131200,51423460,5160,5160,5160,5160,9
20241029,131100,51377020,5160,5160,5160,5160,0
20241029,131000,51377020,5160,5160,5160,5160,0
20241029,130900,51377020,5160,5160,5160,5160,0
20241029,130800,51377020,5160,5160,5160,5160,0
20241029,130700,51377020,5160,5160,5160,5160,0
20241029,130600,51377020,5160,5160,5160,5160,0
20241029,130500,51377020,5160,5160,5160,5160,0
20241029,130400,51377020,5160,5160,5160,5160,142
20241029,130300,50644300,5160,5160,5160,5160,5
20241029,130200,50618500,5160,5160,5160,5160,0
20241029,130100,50618500,5160,5160,5160,5160,0
20241029,130000,50618500,5160,5170,5170,5160,130
20241029,125900,49946540,5170,5170,5170,5170,0
20241029,125800,49946540,5170,5170,5170,5170,0
20241029,125700,49946540,5170,5170,5170,5170,0
20241029,125600,49946540,5170,5170,5170,5170,0
20241029,125500,49946540,5170,5170,5170,5170,0
20241029,125400,49946540,5170,5170,5170,5170,0
20241029,125300,49946540,5170,5170,5170,5170,0
20241029,125200,49946540,5170,5170,5170,5170,0
20241029,125100,49946540,5170,5170,5170,5170,0
20241029,125000,49946540,5170,5170,5170,5170,0
20241029,124900,49946540,5170,5170,5170,5170,0
20241029,124800,49946540,5170,5170,5170,5170,0
20241029,124700,49946540,5170,5170,5170,5170,0
20241029,124600,49946540,5170,5170,5170,5170,0
20241029,124500,49946540,5170,5170,5170,5170,0
20241029,124400,49946540,5170,5170,5170,5170,0
20241029,124300,49946540,5170,5170,5170,5170,10
20241029,124200,49894840,5170,5170,5170,5170,0
20241029,124100,49894840,5170,5170,5170,5170,90
20241029,124000,49429540,5170,5130,5170,5130,1304
20241029,123900,42692560,5120,5120,5120,5120,0
20241029,123800,42692560,5120,5120,5120,5120,0
20241029,123700,42692560,5120,5120,5120,5120,100
20241029,123600,42180560,5120,5120,5120,5120,500
20241029,123500,39620560,5120,5120,5120,5120,1027
20241029,123400,34362320,5120,5120,5120,5120,0
20241029,123300,34362320,5120,5120,5120,5120,0
20241029,123200,34362320,5120,5120,5120,5120,0
20241029,123100,34362320,5120,5120,5120,5120,1
20241029,123000,34357200,5130,5130,5130,5130,0
20241029,122900,34357200,5130,5130,5130,5130,0
20241029,122800,34357200,5130,5130,5130,5130,0
20241029,122700,34357200,5130,5130,5130,5130,0
20241029,122600,34357200,5130,5130,5130,5130,0
20241029,122500,34357200,5130,5130,5130,5130,2
20241029,122400,34346940,5100,5100,5100,5100,0
20241029,122300,34346940,5100,5120,5120,5100,1208
20241029,122200,28175070,5140,5140,5140,5140,0
20241029,122100,28175070,5140,5140,5140,5140,0
20241029,122000,28175070,5140,5140,5140,5140,19
20241029,121900,28077410,5140,5140,5140,5140,0
20241029,121800,28077410,5140,5140,5140,5140,0
20241029,121700,28077410,5140,5140,5140,5140,0
20241029,121600,28077410,5140,5140,5140,5140,0
20241029,121500,28077410,5140,5140,5140,5140,0
20241029,121400,28077410,5140,5130,5140,5130,520
20241029,121300,25404760,5130,5130,5130,5130,0
20241029,121200,25404760,5130,5130,5130,5130,0
20241029,121100,25404760,5130,5130,5130,5130,0
20241029,121000,25404760,5130,5130,5130,5130,1
20241029,120900,25399630,5120,5120,5120,5120,0
20241029,120800,25399630,5120,5120,5120,5120,0
20241029,120700,25399630,5120,5120,5120,5120,0
20241029,120600,25399630,5120,5120,5120,5120,0
20241029,120500,25399630,5120,5120,5120,5120,0
20241029,120400,25399630,5120,5120,5120,5120,0
20241029,120300,25399630,5120,5120,5120,5120,0
20241029,120200,25399630,5120,5120,5120,5120,0
20241029,120100,25399630,5120,5120,5120,5120,0
20241029,120000,25399630,5120,5120,5120,5120,0
20241029,115900,25399630,5120,5120,5120,5120,0
20241029,115800,25399630,5120,5120,5120,5120,10
20241029,115700,25348430,5130,5130,5130,5130,0
20241029,115600,25348430,5130,5130,5130,5130,0
20241029,115500,25348430,5130,5130,5130,5130,0
20241029,115400,25348430,5130,5130,5130,5130,0
20241029,115300,25348430,5130,5130,5130,5130,0
20241029,115200,25348430,5130,5130,5130,5130,0
20241029,115100,25348430,5130,5130,5130,5130,0
20241029,115000,25348430,5130,5130,5130,5130,0
20241029,114900,25348430,5130,5130,5130,5130,1
20241029,114800,25343300,5110,5110,5110,5110,0
20241029,114700,25343300,5110,5110,5110,5110,0
20241029,114600,25343300,5110,5110,5110,5110,0
20241029,114500,25343300,5110,5120,5120,5110,7
20241029,114400,25307510,5130,5130,5130,5130,0
20241029,114300,25307510,5130,5130,5130,5130,0
20241029,114200,25307510,5130,5130,5130,5130,0
20241029,114100,25307510,5130,5130,5130,5130,0
20241029,114000,25307510,5130,5130,5130,5130,0
20241029,113900,25307510,5130,5130,5130,5130,0
20241029,113800,25307510,5130,5130,5130,5130,0
20241029,113700,25307510,5130,5130,5130,5130,0
20241029,113600,25307510,5130,5130,5130,5130,0
20241029,113500,25307510,5130,5130,5130,5130,0
20241029,113400,25307510,5130,5130,5130,5130,50
20241029,113300,25051010,5130,5130,5130,5130,0
20241029,113200,25051010,5130,5130,5130,5130,149
20241029,113100,24286640,5130,5130,5130,5130,0
20241029,113000,24286640,5130,5130,5130,5130,0
20241029,112900,24286640,5130,5130,5130,5130,0
20241029,112800,24286640,5130,5130,5130,5130,0
20241029,112700,24286640,5130,5130,5130,5130,0
20241029,112600,24286640,5130,5130,5130,5130,8
20241029,112500,24245600,5130,5130,5130,5130,0
20241029,112400,24245600,5130,5130,5130,5130,19
20241029,112300,24148130,5130,5130,5130,5130,0
20241029,112200,24148130,5130,5130,5130,5130,0
20241029,112100,24148130,5130,5130,5130,5130,1
20241029,112000,24143000,5100,5100,5100,5100,100
20241029,111900,23633000,5130,5130,5130,5130,16
20241029,111800,23550920,5130,5130,5130,5130,0
20241029,111700,23550920,5130,5130,5130,5130,0
20241029,111600,23550920,5130,5130,5130,5130,0
20241029,111500,23550920,5130,5130,5130,5130,10
20241029,111400,23499620,5110,5110,5110,5110,0
20241029,111300,23499620,5110,5110,5110,5110,0
20241029,111200,23499620,5110,5110,5110,5110,0
20241029,111100,23499620,5110,5110,5110,5110,0
20241029,111000,23499620,5110,5110,5110,5110,0
20241029,110900,23499620,5110,5110,5110,5110,0
20241029,110800,23499620,5110,5110,5110,5110,0
20241029,110700,23499620,5110,5110,5110,5110,40
20241029,110600,23295220,5110,5110,5110,5110,0
20241029,110500,23295220,5110,5110,5110,5110,0
20241029,110400,23295220,5110,5110,5110,5110,0
20241029,110300,23295220,5110,5080,5110,5080,2
20241029,110200,23285030,5100,5090,5100,5080,2493
20241029,110100,10570950,5090,5090,5090,5090,333
20241029,110000,8875980,5090,5090,5090,5090,0
20241029,105900,8875980,5090,5090,5090,5090,0
20241029,105800,8875980,5090,5090,5090,5090,0
20241029,105700,8875980,5090,5090,5090,5090,0
20241029,105600,8875980,5090,5090,5090,5090,0
20241029,105500,8875980,5090,5090,5090,5090,0
20241029,105400,8875980,5090,5090,5090,5090,0
20241029,105300,8875980,5090,5090,5090,5090,0
20241029,105200,8875980,5090,5090,5090,5090,0
20241029,105100,8875980,5090,5090,5090,5090,0
20241029,105000,8875980,5090,5090,5090,5090,0
20241029,104900,8875980,5090,5090,5090,5090,0
20241029,104800,8875980,5090,5090,5090,5090,0
20241029,104700,8875980,5090,5090,5090,5090,0
20241029,104600,8875980,5090,5090,5090,5090,0
20241029,104500,8875980,5090,5090,5090,5090,0
20241029,104400,8875980,5090,5090,5090,5090,0
20241029,104300,8875980,5090,5090,5090,5090,0
20241029,104200,8875980,5090,5090,5090,5090,0
20241029,104100,8875980,5090,5090,5090,5090,0
20241029,104000,8875980,5090,5090,5090,5090,0
20241029,103900,8875980,5090,5090,5090,5090,0
20241029,103800,8875980,5090,5090,5090,5090,0
20241029,103700,8875980,5090,5090,5090,5090,0
20241029,103600,8875980,5090,5090,5090,5090,0
20241029,103500,8875980,5090,5090,5090,5090,0
20241029,103400,8875980,5090,5090,5090,5090,0
20241029,103300,8875980,5090,5090,5090,5090,0
20241029,103200,8875980,5090,5090,5090,5090,0
20241029,103100,8875980,5090,5090,5090,5090,0
20241029,103000,8875980,5090,5090,5090,5090,0
20241029,102900,8875980,5090,5090,5090,5090,0
20241029,102800,8875980,5090,5090,5090,5090,0
20241029,102700,8875980,5090,5090,5090,5090,0
20241029,102600,8875980,5090,5090,5090,5090,4
20241029,102500,8855620,5100,5090,5100,5090,1237
20241029,102400,2548180,5090,5090,5090,5090,0
20241029,102300,2548180,5090,5090,5090,5090,2
20241029,102200,2538000,5090,5090,5090,5090,0
20241029,102100,2538000,5090,5090,5090,5090,0
20241029,102000,2538000,5090,5090,5090,5090,0
20241029,101900,2538000,5090,5090,5090,5090,0
20241029,101800,2538000,5090,5090,5090,5090,0
20241029,101700,2538000,5090,5090,5090,5090,0
20241029,101600,2538000,5090,5090,5090,5090,1
20241029,101500,2532910,5100,5100,5100,5100,0
20241029,101400,2532910,5100,5100,5100,5100,0
20241029,101300,2532910,5100,5100,5100,5100,0
20241029,101200,2532910,5100,5100,5100,5100,0
20241029,101100,2532910,5100,5100,5100,5100,0
20241029,101000,2532910,5100,5100,5100,5100,0
20241029,100900,2532910,5100,5100,5100,5100,0
20241029,100800,2532910,5100,5100,5100,5100,0
20241029,100700,2532910,5100,5100,5100,5100,1
20241029,100600,2527810,5100,5100,5100,5100,0
20241029,100500,2527810,5100,5100,5100,5100,0
20241029,100400,2527810,5100,5100,5100,5100,0
20241029,100300,2527810,5100,5100,5100,5100,0
20241029,100200,2527810,5100,5100,5100,5100,0
20241029,100100,2527810,5100,5100,5100,5100,0
20241029,100000,2527810,5100,5100,5100,5100,0
20241029,095900,2527810,5100,5100,5100,5100,1
20241029,095800,2522710,5090,5090,5090,5090,57
20241029,095700,2232580,5090,5090,5090,5090,0
20241029,095600,2232580,5090,5090,5090,5090,0
20241029,095500,2232580,5090,5110,5110,5090,40
20241029,095400,2028200,5110,5110,5110,5110,0
20241029,095300,2028200,5110,5110,5110,5110,0
20241029,095200,2028200,5110,5110,5110,5110,0
20241029,095100,2028200,5110,5110,5110,5110,0
20241029,095000,2028200,5110,5110,5110,5110,1
20241029,094900,2023090,5140,5140,5140,5140,0
20241029,094800,2023090,5140,5140,5140,5140,0
20241029,094700,2023090,5140,5140,5140,5140,0
20241029,094600,2023090,5140,5140,5140,5140,0
20241029,094500,2023090,5140,5140,5140,5140,0
20241029,094400,2023090,5140,5110,5140,5110,3
20241029,094300,2007700,5140,5140,5140,5140,10
20241029,094200,1956300,5140,5140,5140,5140,11
20241029,094100,1899760,5140,5140,5140,5140,13
20241029,094000,1832940,5110,5110,5110,5110,0
20241029,093900,1832940,5110,5110,5110,5110,1
20241029,093800,1827830,5110,5110,5110,5110,0
20241029,093700,1827830,5110,5110,5110,5110,0
20241029,093600,1827830,5110,5110,5110,5110,17
20241029,093500,1740960,5110,5110,5110,5110,0
20241029,093400,1740960,5110,5110,5110,5110,32
20241029,093300,1577440,5080,5080,5080,5080,1
20241029,093200,1572360,5110,5110,5110,5110,0
20241029,093100,1572360,5110,5110,5110,5110,0
20241029,093000,1572360,5110,5110,5110,5110,3
20241029,092900,1557030,5080,5080,5080,5080,0
20241029,092800,1557030,5080,5080,5080,5080,0
20241029,092700,1557030,5080,5080,5080,5080,1
20241029,092600,1551950,5080,5080,5080,5080,0
20241029,092500,1551950,5080,5080,5080,5080,40
20241029,092400,1348750,5110,5110,5110,5110,5
20241029,092300,1323200,5090,5090,5090,5090,0
20241029,092200,1323200,5090,5090,5090,5090,0
20241029,092100,1323200,5090,5090,5090,5090,1
20241029,092000,1318110,5110,5110,5110,5110,1
20241029,091900,1313000,5080,5080,5080,5080,0
20241029,091800,1313000,5080,5080,5080,5080,0
20241029,091700,1313000,5080,5080,5080,5080,0
20241029,091600,1313000,5080,5080,5080,5080,0
20241029,091500,1313000,5080,5080,5080,5080,1
20241029,091400,1307920,5110,5110,5110,5110,0
20241029,091300,1307920,5110,5110,5110,5110,0
20241029,091200,1307920,5110,5110,5110,5110,0
20241029,091100,1307920,5110,5110,5110,5110,6
20241029,091000,1277260,5070,5070,5070,5070,1
20241029,090900,1272190,5070,5100,5100,5070,101
20241029,090800,760060,5130,5130,5130,5130,0
20241029,090700,760060,5130,5130,5130,5130,0
20241029,090600,760060,5130,5130,5130,5130,0
20241029,090500,760060,5130,5130,5130,5130,0
20241029,090400,760060,5130,5130,5130,5130,0
20241029,090300,760060,5130,5130,5130,5130,0
20241029,090200,760060,5130,5130,5130,5130,0
20241029,090100,760060,5130,5130,5130,5130,0
20241029,090000,760060,5130,5150,5150,5130,144