KissMeData/080010/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,195200,58593730,5200,5200,5200,5200,968
20231030,195100,58593730,5200,5200,5200,5200,0
20231030,195000,58593730,5200,5200,5200,5200,0
20231030,194900,58593730,5200,5200,5200,5200,0
20231030,194800,58593730,5200,5200,5200,5200,0
20231030,194700,58593730,5200,5200,5200,5200,0
20231030,194600,58593730,5200,5200,5200,5200,0
20231030,194500,58593730,5200,5200,5200,5200,0
20231030,194400,58593730,5200,5200,5200,5200,0
20231030,194300,58593730,5200,5200,5200,5200,0
20231030,194200,58593730,5200,5200,5200,5200,0
20231030,194100,58593730,5200,5200,5200,5200,0
20231030,194000,58593730,5200,5200,5200,5200,0
20231030,193900,58593730,5200,5200,5200,5200,0
20231030,193800,58593730,5200,5200,5200,5200,0
20231030,193700,58593730,5200,5200,5200,5200,0
20231030,193600,58593730,5200,5200,5200,5200,0
20231030,193500,58593730,5200,5200,5200,5200,0
20231030,193400,58593730,5200,5200,5200,5200,0
20231030,193300,58593730,5200,5200,5200,5200,0
20231030,193200,58593730,5200,5200,5200,5200,0
20231030,193100,58593730,5200,5200,5200,5200,0
20231030,193000,58593730,5200,5200,5200,5200,0
20231030,192900,58593730,5200,5200,5200,5200,0
20231030,192800,58593730,5200,5200,5200,5200,0
20231030,192700,58593730,5200,5200,5200,5200,0
20231030,192600,58593730,5200,5200,5200,5200,0
20231030,192500,58593730,5200,5200,5200,5200,0
20231030,192400,58593730,5200,5200,5200,5200,0
20231030,192300,58593730,5200,5200,5200,5200,0
20231030,192200,58593730,5200,5200,5200,5200,968
20231030,192100,58593730,5200,5200,5200,5200,0
20231030,192000,58593730,5200,5200,5200,5200,0
20231030,191900,58593730,5200,5200,5200,5200,0
20231030,191800,58593730,5200,5200,5200,5200,0
20231030,191700,58593730,5200,5200,5200,5200,0
20231030,191600,58593730,5200,5200,5200,5200,0
20231030,191500,58593730,5200,5200,5200,5200,0
20231030,191400,58593730,5200,5200,5200,5200,0
20231030,191300,58593730,5200,5200,5200,5200,0
20231030,191200,58593730,5200,5200,5200,5200,0
20231030,191100,58593730,5200,5200,5200,5200,0
20231030,191000,58593730,5200,5200,5200,5200,0
20231030,190900,58593730,5200,5200,5200,5200,0
20231030,190800,58593730,5200,5200,5200,5200,0
20231030,190700,58593730,5200,5200,5200,5200,0
20231030,190600,58593730,5200,5200,5200,5200,0
20231030,190500,58593730,5200,5200,5200,5200,0
20231030,190400,58593730,5200,5200,5200,5200,0
20231030,190300,58593730,5200,5200,5200,5200,0
20231030,190200,58593730,5200,5200,5200,5200,0
20231030,190100,58593730,5200,5200,5200,5200,0
20231030,190000,58593730,5200,5200,5200,5200,0
20231030,185900,58593730,5200,5200,5200,5200,0
20231030,185800,58593730,5200,5200,5200,5200,0
20231030,185700,58593730,5200,5200,5200,5200,0
20231030,185600,58593730,5200,5200,5200,5200,0
20231030,185500,58593730,5200,5200,5200,5200,0
20231030,185400,58593730,5200,5200,5200,5200,0
20231030,185300,58593730,5200,5200,5200,5200,0
20231030,185200,58593730,5200,5200,5200,5200,968
20231030,185100,58593730,5200,5200,5200,5200,0
20231030,185000,58593730,5200,5200,5200,5200,0
20231030,184900,58593730,5200,5200,5200,5200,0
20231030,184800,58593730,5200,5200,5200,5200,0
20231030,184700,58593730,5200,5200,5200,5200,0
20231030,184600,58593730,5200,5200,5200,5200,0
20231030,184500,58593730,5200,5200,5200,5200,0
20231030,184400,58593730,5200,5200,5200,5200,0
20231030,184300,58593730,5200,5200,5200,5200,0
20231030,184200,58593730,5200,5200,5200,5200,0
20231030,184100,58593730,5200,5200,5200,5200,0
20231030,184000,58593730,5200,5200,5200,5200,0
20231030,183900,58593730,5200,5200,5200,5200,0
20231030,183800,58593730,5200,5200,5200,5200,0
20231030,183700,58593730,5200,5200,5200,5200,0
20231030,183600,58593730,5200,5200,5200,5200,0
20231030,183500,58593730,5200,5200,5200,5200,0
20231030,183400,58593730,5200,5200,5200,5200,0
20231030,183300,58593730,5200,5200,5200,5200,0
20231030,183200,58593730,5200,5200,5200,5200,0
20231030,183100,58593730,5200,5200,5200,5200,0
20231030,183000,58593730,5200,5200,5200,5200,0
20231030,182900,58593730,5200,5200,5200,5200,0
20231030,182800,58593730,5200,5200,5200,5200,0
20231030,182700,58593730,5200,5200,5200,5200,0
20231030,182600,58593730,5200,5200,5200,5200,0
20231030,182500,58593730,5200,5200,5200,5200,0
20231030,182400,58593730,5200,5200,5200,5200,0
20231030,182300,58593730,5200,5200,5200,5200,0
20231030,182200,58593730,5200,5200,5200,5200,968
20231030,182100,58593730,5200,5200,5200,5200,0
20231030,182000,58593730,5200,5200,5200,5200,0
20231030,181900,58593730,5200,5200,5200,5200,0
20231030,181800,58593730,5200,5200,5200,5200,0
20231030,181700,58593730,5200,5200,5200,5200,0
20231030,181600,58593730,5200,5200,5200,5200,0
20231030,181500,58593730,5200,5200,5200,5200,0
20231030,181400,58593730,5200,5200,5200,5200,0
20231030,181300,58593730,5200,5200,5200,5200,0
20231030,181200,58593730,5200,5200,5200,5200,0
20231030,181100,58593730,5200,5200,5200,5200,0
20231030,181000,58593730,5200,5200,5200,5200,0
20231030,180900,58593730,5200,5200,5200,5200,0
20231030,180800,58593730,5200,5200,5200,5200,0
20231030,180700,58593730,5200,5200,5200,5200,0
20231030,180600,58593730,5200,5200,5200,5200,0
20231030,180500,58593730,5200,5200,5200,5200,0
20231030,180400,58593730,5200,5200,5200,5200,0
20231030,180300,58593730,5200,5200,5200,5200,0
20231030,180200,58593730,5200,5200,5200,5200,0
20231030,180100,58593730,5200,5200,5200,5200,0
20231030,180000,58593730,5200,5200,5200,5200,0
20231030,175900,58593730,5200,5200,5200,5200,0
20231030,175800,58593730,5200,5200,5200,5200,0
20231030,175700,58593730,5200,5200,5200,5200,0
20231030,175600,58593730,5200,5200,5200,5200,0
20231030,175500,58593730,5200,5200,5200,5200,0
20231030,175400,58593730,5200,5200,5200,5200,0
20231030,175300,58593730,5200,5200,5200,5200,0
20231030,175200,58593730,5200,5200,5200,5200,968
20231030,175100,58593730,5200,5200,5200,5200,0
20231030,175000,58593730,5200,5200,5200,5200,0
20231030,174900,58593730,5200,5200,5200,5200,0
20231030,174800,58593730,5200,5200,5200,5200,0
20231030,174700,58593730,5200,5200,5200,5200,0
20231030,174600,58593730,5200,5200,5200,5200,0
20231030,174500,58593730,5200,5200,5200,5200,0
20231030,174400,58593730,5200,5200,5200,5200,0
20231030,174300,58593730,5200,5200,5200,5200,0
20231030,174200,58593730,5200,5200,5200,5200,0
20231030,174100,58593730,5200,5200,5200,5200,0
20231030,174000,58593730,5200,5200,5200,5200,0
20231030,173900,58593730,5200,5200,5200,5200,0
20231030,173800,58593730,5200,5200,5200,5200,0
20231030,173700,58593730,5200,5200,5200,5200,0
20231030,173600,58593730,5200,5200,5200,5200,0
20231030,173500,58593730,5200,5200,5200,5200,0
20231030,173400,58593730,5200,5200,5200,5200,0
20231030,173300,58593730,5200,5200,5200,5200,0
20231030,173200,58593730,5200,5200,5200,5200,0
20231030,173100,58593730,5200,5200,5200,5200,0
20231030,173000,58593730,5200,5200,5200,5200,0
20231030,172900,58593730,5200,5200,5200,5200,0
20231030,172800,58593730,5200,5200,5200,5200,0
20231030,172700,58593730,5200,5200,5200,5200,0
20231030,172600,58593730,5200,5200,5200,5200,0
20231030,172500,58593730,5200,5200,5200,5200,0
20231030,172400,58593730,5200,5200,5200,5200,0
20231030,172300,58593730,5200,5200,5200,5200,0
20231030,172200,58593730,5200,5200,5200,5200,968
20231030,172100,58593730,5200,5200,5200,5200,0
20231030,172000,58593730,5200,5200,5200,5200,0
20231030,171900,58593730,5200,5200,5200,5200,0
20231030,171800,58593730,5200,5200,5200,5200,0
20231030,171700,58593730,5200,5200,5200,5200,0
20231030,171600,58593730,5200,5200,5200,5200,0
20231030,171500,58593730,5200,5200,5200,5200,0
20231030,171400,58593730,5200,5200,5200,5200,0
20231030,171300,58593730,5200,5200,5200,5200,0
20231030,171200,58593730,5200,5200,5200,5200,0
20231030,171100,58593730,5200,5200,5200,5200,0
20231030,171000,58593730,5200,5200,5200,5200,0
20231030,170900,58593730,5200,5200,5200,5200,0
20231030,170800,58593730,5200,5200,5200,5200,0
20231030,170700,58593730,5200,5200,5200,5200,0
20231030,170600,58593730,5200,5200,5200,5200,0
20231030,170500,58593730,5200,5200,5200,5200,0
20231030,170400,58593730,5200,5200,5200,5200,0
20231030,170300,58593730,5200,5200,5200,5200,0
20231030,170200,58593730,5200,5200,5200,5200,0
20231030,170100,58593730,5200,5200,5200,5200,0
20231030,170000,58593730,5200,5200,5200,5200,0
20231030,165900,58593730,5200,5200,5200,5200,0
20231030,165800,58593730,5200,5200,5200,5200,0
20231030,165700,58593730,5200,5200,5200,5200,0
20231030,165600,58593730,5200,5200,5200,5200,0
20231030,165500,58593730,5200,5200,5200,5200,0
20231030,165400,58593730,5200,5200,5200,5200,0
20231030,165300,58593730,5200,5200,5200,5200,0
20231030,165200,58593730,5200,5200,5200,5200,968
20231030,165100,58593730,5200,5200,5200,5200,0
20231030,165000,58593730,5200,5200,5200,5200,0
20231030,164900,58593730,5200,5200,5200,5200,0
20231030,164800,58593730,5200,5200,5200,5200,0
20231030,164700,58593730,5200,5200,5200,5200,0
20231030,164600,58593730,5200,5200,5200,5200,0
20231030,164500,58593730,5200,5200,5200,5200,0
20231030,164400,58593730,5200,5200,5200,5200,0
20231030,164300,58593730,5200,5200,5200,5200,0
20231030,164200,58593730,5200,5200,5200,5200,0
20231030,164100,58593730,5200,5200,5200,5200,0
20231030,164000,58593730,5200,5200,5200,5200,0
20231030,163900,58593730,5200,5200,5200,5200,0
20231030,163800,58593730,5200,5200,5200,5200,0
20231030,163700,58593730,5200,5200,5200,5200,0
20231030,163600,58593730,5200,5200,5200,5200,0
20231030,163500,58593730,5200,5200,5200,5200,0
20231030,163400,58593730,5200,5200,5200,5200,0
20231030,163300,58593730,5200,5200,5200,5200,0
20231030,163200,58593730,5200,5200,5200,5200,0
20231030,163100,58593730,5200,5200,5200,5200,0
20231030,163000,58593730,5200,5200,5200,5200,0
20231030,162900,58593730,5200,5200,5200,5200,0
20231030,162800,58593730,5200,5200,5200,5200,0
20231030,162700,58593730,5200,5200,5200,5200,0
20231030,162600,58593730,5200,5200,5200,5200,0
20231030,162500,58593730,5200,5200,5200,5200,0
20231030,162400,58593730,5200,5200,5200,5200,0
20231030,162300,58593730,5200,5200,5200,5200,0
20231030,162200,58593730,5200,5200,5200,5200,968
20231030,162100,58593730,5200,5200,5200,5200,0
20231030,162000,58593730,5200,5200,5200,5200,0
20231030,161900,58593730,5200,5200,5200,5200,0
20231030,161800,58593730,5200,5200,5200,5200,0
20231030,161700,58593730,5200,5200,5200,5200,0
20231030,161600,58593730,5200,5200,5200,5200,0
20231030,161500,58593730,5200,5200,5200,5200,0
20231030,161400,58593730,5200,5200,5200,5200,0
20231030,161300,58593730,5200,5200,5200,5200,0
20231030,161200,58593730,5200,5200,5200,5200,0
20231030,161100,58593730,5200,5200,5200,5200,0
20231030,161000,58593730,5200,5200,5200,5200,0
20231030,160900,58593730,5200,5200,5200,5200,0
20231030,160800,58593730,5200,5200,5200,5200,0
20231030,160700,58593730,5200,5200,5200,5200,0
20231030,160600,58593730,5200,5200,5200,5200,0
20231030,160500,58593730,5200,5200,5200,5200,0
20231030,160400,58593730,5200,5200,5200,5200,0
20231030,160300,58593730,5200,5200,5200,5200,0
20231030,160200,58593730,5200,5200,5200,5200,0
20231030,160100,58593730,5200,5200,5200,5200,0
20231030,160000,58593730,5200,5200,5200,5200,0
20231030,155900,58593730,5200,5200,5200,5200,0
20231030,155800,58593730,5200,5200,5200,5200,0
20231030,155700,58593730,5200,5200,5200,5200,0
20231030,155600,58593730,5200,5200,5200,5200,0
20231030,155500,58593730,5200,5200,5200,5200,0
20231030,155400,58593730,5200,5200,5200,5200,0
20231030,155300,58593730,5200,5200,5200,5200,0
20231030,155200,58593730,5200,5200,5200,5200,968
20231030,155100,58593730,5200,5200,5200,5200,0
20231030,155000,58593730,5200,5200,5200,5200,0
20231030,154900,58593730,5200,5200,5200,5200,0
20231030,154800,58593730,5200,5200,5200,5200,0
20231030,154700,58593730,5200,5200,5200,5200,0
20231030,154600,58593730,5200,5200,5200,5200,0
20231030,154500,58593730,5200,5200,5200,5200,0
20231030,154400,58593730,5200,5200,5200,5200,0
20231030,154300,58593730,5200,5200,5200,5200,0
20231030,154200,58593730,5200,5200,5200,5200,0
20231030,154100,58593730,5200,5200,5200,5200,0
20231030,154000,58593730,5200,5200,5200,5200,0
20231030,153900,58593730,5200,5200,5200,5200,0
20231030,153800,58593730,5200,5200,5200,5200,0
20231030,153700,58593730,5200,5200,5200,5200,0
20231030,153600,58593730,5200,5200,5200,5200,0
20231030,153500,58593730,5200,5200,5200,5200,0
20231030,153400,58593730,5200,5200,5200,5200,0
20231030,153300,58593730,5200,5200,5200,5200,0
20231030,153200,58593730,5200,5200,5200,5200,0
20231030,153100,58593730,5200,5200,5200,5200,0
20231030,153000,58593730,5200,5200,5200,5200,968
20231030,152900,53560130,5200,5200,5200,5200,0
20231030,152800,53560130,5200,5200,5200,5200,0
20231030,152700,53560130,5200,5200,5200,5200,0
20231030,152600,53560130,5200,5200,5200,5200,0
20231030,152500,53560130,5200,5200,5200,5200,0
20231030,152400,53560130,5200,5200,5200,5200,0
20231030,152300,53560130,5200,5200,5200,5200,0
20231030,152200,53560130,5200,5200,5200,5200,0
20231030,152100,53560130,5200,5200,5200,5200,0
20231030,152000,53560130,5200,5200,5200,5200,0
20231030,151900,53560130,5200,5200,5200,5200,450
20231030,151800,51220130,5160,5160,5160,5160,150
20231030,151700,50446130,5170,5170,5170,5170,40
20231030,151600,50239330,5200,5200,5200,5200,0
20231030,151500,50239330,5200,5200,5200,5200,0
20231030,151400,50239330,5200,5200,5200,5200,0
20231030,151300,50239330,5200,5200,5200,5200,0
20231030,151200,50239330,5200,5200,5200,5200,0
20231030,151100,50239330,5200,5200,5200,5200,0
20231030,151000,50239330,5200,5200,5200,5200,10
20231030,150900,50187330,5200,5200,5200,5200,0
20231030,150800,50187330,5200,5200,5200,5200,0
20231030,150700,50187330,5200,5200,5200,5200,0
20231030,150600,50187330,5200,5200,5200,5200,97
20231030,150500,49682930,5200,5200,5200,5200,0
20231030,150400,49682930,5200,5200,5200,5200,0
20231030,150300,49682930,5200,5200,5200,5200,2
20231030,150200,49672530,5160,5160,5160,5160,0
20231030,150100,49672530,5160,5160,5160,5160,0
20231030,150000,49672530,5160,5160,5160,5160,0
20231030,145900,49672530,5160,5160,5160,5160,36
20231030,145800,49486770,5160,5180,5180,5160,2500
20231030,145700,36583770,5170,5170,5170,5170,0
20231030,145600,36583770,5170,5170,5170,5170,0
20231030,145500,36583770,5170,5170,5170,5170,0
20231030,145400,36583770,5170,5170,5170,5170,0
20231030,145300,36583770,5170,5170,5170,5170,0
20231030,145200,36583770,5170,5170,5170,5170,0
20231030,145100,36583770,5170,5180,5180,5170,500
20231030,145000,33995320,5210,5210,5210,5210,0
20231030,144900,33995320,5210,5210,5210,5210,0
20231030,144800,33995320,5210,5210,5210,5210,0
20231030,144700,33995320,5210,5210,5210,5210,0
20231030,144600,33995320,5210,5210,5210,5210,0
20231030,144500,33995320,5210,5210,5210,5210,0
20231030,144400,33995320,5210,5210,5210,5210,0
20231030,144300,33995320,5210,5210,5210,5210,0
20231030,144200,33995320,5210,5210,5210,5210,0
20231030,144100,33995320,5210,5210,5210,5210,10
20231030,144000,33943220,5210,5210,5210,5210,0
20231030,143900,33943220,5210,5210,5210,5210,0
20231030,143800,33943220,5210,5210,5210,5210,0
20231030,143700,33943220,5210,5210,5210,5210,0
20231030,143600,33943220,5210,5210,5210,5210,0
20231030,143500,33943220,5210,5210,5210,5210,0
20231030,143400,33943220,5210,5210,5210,5210,0
20231030,143300,33943220,5210,5210,5210,5210,0
20231030,143200,33943220,5210,5210,5210,5210,0
20231030,143100,33943220,5210,5210,5210,5210,0
20231030,143000,33943220,5210,5210,5210,5210,0
20231030,142900,33943220,5210,5210,5210,5210,0
20231030,142800,33943220,5210,5210,5210,5210,21
20231030,142700,33833810,5210,5210,5210,5210,0
20231030,142600,33833810,5210,5210,5210,5210,0
20231030,142500,33833810,5210,5210,5210,5210,0
20231030,142400,33833810,5210,5210,5210,5210,0
20231030,142300,33833810,5210,5210,5210,5210,0
20231030,142200,33833810,5210,5210,5210,5210,0
20231030,142100,33833810,5210,5210,5210,5210,0
20231030,142000,33833810,5210,5210,5210,5210,0
20231030,141900,33833810,5210,5210,5210,5210,0
20231030,141800,33833810,5210,5210,5210,5210,0
20231030,141700,33833810,5210,5210,5210,5210,0
20231030,141600,33833810,5210,5210,5210,5210,0
20231030,141500,33833810,5210,5210,5210,5210,0
20231030,141400,33833810,5210,5210,5210,5210,1
20231030,141300,33828600,5210,5210,5210,5210,0
20231030,141200,33828600,5210,5210,5210,5210,0
20231030,141100,33828600,5210,5210,5210,5210,0
20231030,141000,33828600,5210,5210,5210,5210,0
20231030,140900,33828600,5210,5210,5210,5210,0
20231030,140800,33828600,5210,5210,5210,5210,0
20231030,140700,33828600,5210,5210,5210,5210,0
20231030,140600,33828600,5210,5210,5210,5210,0
20231030,140500,33828600,5210,5210,5210,5210,0
20231030,140400,33828600,5210,5210,5210,5210,0
20231030,140300,33828600,5210,5210,5210,5210,0
20231030,140200,33828600,5210,5210,5210,5210,0
20231030,140100,33828600,5210,5210,5210,5210,0
20231030,140000,33828600,5210,5210,5210,5210,0
20231030,135900,33828600,5210,5210,5210,5210,0
20231030,135800,33828600,5210,5210,5210,5210,8
20231030,135700,33786920,5190,5190,5190,5190,28
20231030,135600,33641600,5190,5190,5190,5190,0
20231030,135500,33641600,5190,5190,5190,5190,213
20231030,135400,32536130,5190,5190,5190,5190,287
20231030,135300,31046600,5210,5210,5210,5210,2
20231030,135200,31036180,5200,5200,5200,5200,6
20231030,135100,31004980,5200,5200,5200,5200,15
20231030,135000,30926980,5200,5200,5200,5200,0
20231030,134900,30926980,5200,5200,5200,5200,0
20231030,134800,30926980,5200,5200,5200,5200,0
20231030,134700,30926980,5200,5200,5200,5200,10
20231030,134600,30874980,5210,5210,5210,5210,2
20231030,134500,30864560,5210,5210,5210,5210,9
20231030,134400,30817670,5210,5210,5210,5210,1
20231030,134300,30812460,5210,5220,5220,5210,486
20231030,134200,28280320,5230,5230,5230,5230,0
20231030,134100,28280320,5230,5230,5230,5230,0
20231030,134000,28280320,5230,5230,5230,5230,500
20231030,133900,25665320,5230,5230,5230,5230,0
20231030,133800,25665320,5230,5230,5230,5230,0
20231030,133700,25665320,5230,5230,5230,5230,0
20231030,133600,25665320,5230,5230,5230,5230,0
20231030,133500,25665320,5230,5230,5230,5230,200
20231030,133400,24619320,5230,5230,5230,5230,0
20231030,133300,24619320,5230,5230,5230,5230,0
20231030,133200,24619320,5230,5230,5230,5230,0
20231030,133100,24619320,5230,5230,5230,5230,0
20231030,133000,24619320,5230,5230,5230,5230,0
20231030,132900,24619320,5230,5230,5230,5230,0
20231030,132800,24619320,5230,5230,5230,5230,0
20231030,132700,24619320,5230,5230,5230,5230,0
20231030,132600,24619320,5230,5230,5230,5230,0
20231030,132500,24619320,5230,5230,5230,5230,0
20231030,132400,24619320,5230,5230,5230,5230,0
20231030,132300,24619320,5230,5230,5230,5230,0
20231030,132200,24619320,5230,5230,5230,5230,0
20231030,132100,24619320,5230,5230,5230,5230,0
20231030,132000,24619320,5230,5230,5230,5230,0
20231030,131900,24619320,5230,5230,5230,5230,0
20231030,131800,24619320,5230,5230,5230,5230,0
20231030,131700,24619320,5230,5230,5230,5230,0
20231030,131600,24619320,5230,5230,5230,5230,0
20231030,131500,24619320,5230,5230,5230,5230,0
20231030,131400,24619320,5230,5230,5230,5230,0
20231030,131300,24619320,5230,5230,5230,5230,0
20231030,131200,24619320,5230,5230,5230,5230,0
20231030,131100,24619320,5230,5190,5230,5190,31
20231030,131000,24458350,5190,5190,5190,5190,0
20231030,130900,24458350,5190,5190,5190,5190,0
20231030,130800,24458350,5190,5190,5190,5190,0
20231030,130700,24458350,5190,5190,5190,5190,0
20231030,130600,24458350,5190,5190,5190,5190,0
20231030,130500,24458350,5190,5190,5190,5190,0
20231030,130400,24458350,5190,5190,5190,5190,0
20231030,130300,24458350,5190,5190,5190,5190,0
20231030,130200,24458350,5190,5190,5190,5190,0
20231030,130100,24458350,5190,5190,5190,5190,0
20231030,130000,24458350,5190,5190,5190,5190,0
20231030,125900,24458350,5190,5190,5190,5190,0
20231030,125800,24458350,5190,5190,5190,5190,0
20231030,125700,24458350,5190,5190,5190,5190,0
20231030,125600,24458350,5190,5190,5190,5190,0
20231030,125500,24458350,5190,5190,5190,5190,0
20231030,125400,24458350,5190,5190,5190,5190,0
20231030,125300,24458350,5190,5190,5190,5190,0
20231030,125200,24458350,5190,5190,5190,5190,0
20231030,125100,24458350,5190,5190,5190,5190,0
20231030,125000,24458350,5190,5190,5190,5190,0
20231030,124900,24458350,5190,5200,5200,5190,19
20231030,124800,24359730,5230,5230,5230,5230,0
20231030,124700,24359730,5230,5230,5230,5230,0
20231030,124600,24359730,5230,5230,5230,5230,0
20231030,124500,24359730,5230,5230,5230,5230,0
20231030,124400,24359730,5230,5230,5230,5230,0
20231030,124300,24359730,5230,5230,5230,5230,217
20231030,124200,23224820,5230,5230,5230,5230,783
20231030,124100,19129730,5200,5200,5200,5200,0
20231030,124000,19129730,5200,5200,5200,5200,0
20231030,123900,19129730,5200,5200,5200,5200,0
20231030,123800,19129730,5200,5200,5200,5200,0
20231030,123700,19129730,5200,5200,5200,5200,0
20231030,123600,19129730,5200,5200,5200,5200,0
20231030,123500,19129730,5200,5200,5200,5200,0
20231030,123400,19129730,5200,5200,5200,5200,0
20231030,123300,19129730,5200,5220,5220,5200,1000
20231030,123200,13927830,5230,5230,5230,5230,0
20231030,123100,13927830,5230,5230,5230,5230,0
20231030,123000,13927830,5230,5230,5230,5230,0
20231030,122900,13927830,5230,5230,5230,5230,0
20231030,122800,13927830,5230,5230,5230,5230,0
20231030,122700,13927830,5230,5230,5230,5230,0
20231030,122600,13927830,5230,5230,5230,5230,0
20231030,122500,13927830,5230,5230,5230,5230,0
20231030,122400,13927830,5230,5230,5230,5230,0
20231030,122300,13927830,5230,5230,5230,5230,18
20231030,122200,13833690,5230,5230,5230,5230,0
20231030,122100,13833690,5230,5230,5230,5230,0
20231030,122000,13833690,5230,5230,5230,5230,0
20231030,121900,13833690,5230,5230,5230,5230,0
20231030,121800,13833690,5230,5230,5230,5230,3
20231030,121700,13818000,5230,5230,5230,5230,0
20231030,121600,13818000,5230,5230,5230,5230,0
20231030,121500,13818000,5230,5230,5230,5230,0
20231030,121400,13818000,5230,5230,5230,5230,0
20231030,121300,13818000,5230,5230,5230,5230,0
20231030,121200,13818000,5230,5230,5230,5230,0
20231030,121100,13818000,5230,5230,5230,5230,0
20231030,121000,13818000,5230,5230,5230,5230,0
20231030,120900,13818000,5230,5230,5230,5230,0
20231030,120800,13818000,5230,5230,5230,5230,0
20231030,120700,13818000,5230,5230,5230,5230,0
20231030,120600,13818000,5230,5230,5230,5230,0
20231030,120500,13818000,5230,5230,5230,5230,0
20231030,120400,13818000,5230,5230,5230,5230,0
20231030,120300,13818000,5230,5230,5230,5230,0
20231030,120200,13818000,5230,5230,5230,5230,0
20231030,120100,13818000,5230,5230,5230,5230,20
20231030,120000,13713400,5230,5230,5230,5230,0
20231030,115900,13713400,5230,5230,5230,5230,0
20231030,115800,13713400,5230,5230,5230,5220,139
20231030,115700,12986500,5230,5230,5230,5230,0
20231030,115600,12986500,5230,5230,5230,5230,0
20231030,115500,12986500,5230,5230,5230,5230,0
20231030,115400,12986500,5230,5230,5230,5230,0
20231030,115300,12986500,5230,5230,5230,5230,0
20231030,115200,12986500,5230,5230,5230,5230,0
20231030,115100,12986500,5230,5230,5230,5230,0
20231030,115000,12986500,5230,5230,5230,5230,0
20231030,114900,12986500,5230,5230,5230,5230,0
20231030,114800,12986500,5230,5230,5230,5230,0
20231030,114700,12986500,5230,5230,5230,5230,0
20231030,114600,12986500,5230,5230,5230,5230,0
20231030,114500,12986500,5230,5230,5230,5230,0
20231030,114400,12986500,5230,5230,5230,5230,0
20231030,114300,12986500,5230,5230,5230,5230,10
20231030,114200,12934200,5230,5230,5230,5230,0
20231030,114100,12934200,5230,5230,5230,5230,0
20231030,114000,12934200,5230,5230,5230,5230,0
20231030,113900,12934200,5230,5230,5230,5230,0
20231030,113800,12934200,5230,5230,5230,5230,0
20231030,113700,12934200,5230,5230,5230,5230,0
20231030,113600,12934200,5230,5230,5230,5230,0
20231030,113500,12934200,5230,5230,5230,5230,0
20231030,113400,12934200,5230,5230,5230,5230,0
20231030,113300,12934200,5230,5230,5230,5230,0
20231030,113200,12934200,5230,5230,5230,5230,0
20231030,113100,12934200,5230,5230,5230,5230,10
20231030,113000,12881900,5230,5230,5230,5230,0
20231030,112900,12881900,5230,5230,5230,5230,0
20231030,112800,12881900,5230,5230,5230,5230,0
20231030,112700,12881900,5230,5230,5230,5230,0
20231030,112600,12881900,5230,5230,5230,5230,0
20231030,112500,12881900,5230,5230,5230,5230,0
20231030,112400,12881900,5230,5230,5230,5230,0
20231030,112300,12881900,5230,5230,5230,5230,0
20231030,112200,12881900,5230,5230,5230,5230,0
20231030,112100,12881900,5230,5230,5230,5230,0
20231030,112000,12881900,5230,5230,5230,5230,0
20231030,111900,12881900,5230,5230,5230,5230,0
20231030,111800,12881900,5230,5230,5230,5230,0
20231030,111700,12881900,5230,5230,5230,5230,0
20231030,111600,12881900,5230,5230,5230,5230,0
20231030,111500,12881900,5230,5230,5230,5230,0
20231030,111400,12881900,5230,5230,5230,5230,0
20231030,111300,12881900,5230,5230,5230,5230,0
20231030,111200,12881900,5230,5230,5230,5230,0
20231030,111100,12881900,5230,5230,5230,5230,0
20231030,111000,12881900,5230,5230,5230,5230,0
20231030,110900,12881900,5230,5230,5230,5230,0
20231030,110800,12881900,5230,5230,5230,5230,0
20231030,110700,12881900,5230,5230,5230,5230,0
20231030,110600,12881900,5230,5230,5230,5230,0
20231030,110500,12881900,5230,5230,5230,5230,0
20231030,110400,12881900,5230,5230,5230,5230,0
20231030,110300,12881900,5230,5230,5230,5230,0
20231030,110200,12881900,5230,5230,5230,5230,0
20231030,110100,12881900,5230,5230,5230,5230,0
20231030,110000,12881900,5230,5230,5230,5230,0
20231030,105900,12881900,5230,5230,5230,5230,40
20231030,105800,12672700,5230,5230,5230,5230,10
20231030,105700,12620400,5230,5230,5230,5230,0
20231030,105600,12620400,5230,5230,5230,5230,10
20231030,105500,12568100,5230,5230,5230,5230,0
20231030,105400,12568100,5230,5230,5230,5230,0
20231030,105300,12568100,5230,5230,5230,5230,0
20231030,105200,12568100,5230,5230,5230,5230,0
20231030,105100,12568100,5230,5230,5230,5230,0
20231030,105000,12568100,5230,5230,5230,5230,0
20231030,104900,12568100,5230,5230,5230,5230,0
20231030,104800,12568100,5230,5230,5230,5230,0
20231030,104700,12568100,5230,5230,5230,5230,0
20231030,104600,12568100,5230,5230,5230,5230,0
20231030,104500,12568100,5230,5230,5230,5230,0
20231030,104400,12568100,5230,5230,5230,5230,0
20231030,104300,12568100,5230,5230,5230,5230,464
20231030,104200,10141380,5230,5230,5230,5230,0
20231030,104100,10141380,5230,5230,5230,5230,0
20231030,104000,10141380,5230,5230,5230,5230,0
20231030,103900,10141380,5230,5230,5230,5230,0
20231030,103800,10141380,5230,5230,5230,5230,0
20231030,103700,10141380,5230,5230,5230,5230,0
20231030,103600,10141380,5230,5230,5230,5230,0
20231030,103500,10141380,5230,5230,5230,5230,0
20231030,103400,10141380,5230,5230,5230,5230,47
20231030,103300,9895570,5230,5230,5230,5230,0
20231030,103200,9895570,5230,5230,5230,5230,0
20231030,103100,9895570,5230,5230,5230,5230,0
20231030,103000,9895570,5230,5230,5230,5230,0
20231030,102900,9895570,5230,5230,5230,5230,0
20231030,102800,9895570,5230,5230,5230,5230,3
20231030,102700,9879880,5220,5220,5220,5220,0
20231030,102600,9879880,5220,5220,5220,5220,0
20231030,102500,9879880,5220,5220,5220,5220,0
20231030,102400,9879880,5220,5220,5220,5220,0
20231030,102300,9879880,5220,5220,5220,5220,0
20231030,102200,9879880,5220,5220,5220,5220,0
20231030,102100,9879880,5220,5220,5220,5220,0
20231030,102000,9879880,5220,5220,5220,5220,0
20231030,101900,9879880,5220,5220,5220,5220,0
20231030,101800,9879880,5220,5220,5220,5220,0
20231030,101700,9879880,5220,5220,5220,5220,0
20231030,101600,9879880,5220,5220,5220,5220,0
20231030,101500,9879880,5220,5220,5220,5220,0
20231030,101400,9879880,5220,5220,5220,5220,0
20231030,101300,9879880,5220,5220,5220,5220,0
20231030,101200,9879880,5220,5220,5220,5220,0
20231030,101100,9879880,5220,5220,5220,5220,0
20231030,101000,9879880,5220,5220,5220,5220,0
20231030,100900,9879880,5220,5220,5220,5220,0
20231030,100800,9879880,5220,5220,5220,5220,0
20231030,100700,9879880,5220,5220,5220,5220,0
20231030,100600,9879880,5220,5220,5220,5220,0
20231030,100500,9879880,5220,5220,5220,5220,0
20231030,100400,9879880,5220,5220,5220,5220,0
20231030,100300,9879880,5220,5230,5230,5220,3
20231030,100200,9864210,5230,5230,5230,5230,0
20231030,100100,9864210,5230,5230,5230,5230,0
20231030,100000,9864210,5230,5230,5230,5230,0
20231030,095900,9864210,5230,5230,5230,5230,0
20231030,095800,9864210,5230,5230,5230,5230,0
20231030,095700,9864210,5230,5230,5230,5230,0
20231030,095600,9864210,5230,5230,5230,5230,0
20231030,095500,9864210,5230,5230,5230,5230,0
20231030,095400,9864210,5230,5230,5230,5230,1
20231030,095300,9858980,5230,5230,5230,5230,0
20231030,095200,9858980,5230,5230,5230,5230,0
20231030,095100,9858980,5230,5230,5230,5230,0
20231030,095000,9858980,5230,5230,5230,5230,0
20231030,094900,9858980,5230,5230,5230,5230,2
20231030,094800,9848520,5230,5230,5230,5230,7
20231030,094700,9811910,5220,5220,5220,5220,1
20231030,094600,9806690,5230,5230,5230,5230,0
20231030,094500,9806690,5230,5230,5230,5230,0
20231030,094400,9806690,5230,5230,5230,5230,0
20231030,094300,9806690,5230,5230,5230,5230,0
20231030,094200,9806690,5230,5230,5230,5230,0
20231030,094100,9806690,5230,5230,5230,5230,0
20231030,094000,9806690,5230,5230,5230,5230,0
20231030,093900,9806690,5230,5230,5230,5230,0
20231030,093800,9806690,5230,5230,5230,5230,130
20231030,093700,9126790,5240,5240,5240,5240,0
20231030,093600,9126790,5240,5240,5240,5240,0
20231030,093500,9126790,5240,5240,5240,5240,13
20231030,093400,9058670,5260,5260,5260,5260,0
20231030,093300,9058670,5260,5260,5260,5260,0
20231030,093200,9058670,5260,5260,5260,5260,0
20231030,093100,9058670,5260,5260,5260,5260,501
20231030,093000,6423410,5260,5260,5260,5260,11
20231030,092900,6365550,5250,5250,5250,5250,0
20231030,092800,6365550,5250,5250,5250,5250,11
20231030,092700,6307800,5250,5250,5250,5250,0
20231030,092600,6307800,5250,5250,5250,5250,0
20231030,092500,6307800,5250,5250,5250,5250,6
20231030,092400,6276300,5240,5240,5240,5240,0
20231030,092300,6276300,5240,5240,5240,5240,2
20231030,092200,6265820,5200,5200,5200,5200,0
20231030,092100,6265820,5200,5200,5200,5200,0
20231030,092000,6265820,5200,5200,5200,5200,1
20231030,091900,6260620,5240,5240,5240,5240,14
20231030,091800,6187260,5240,5240,5240,5240,0
20231030,091700,6187260,5240,5240,5240,5240,0
20231030,091600,6187260,5240,5230,5240,5230,10
20231030,091500,6134880,5200,5200,5200,5200,0
20231030,091400,6134880,5200,5200,5200,5200,0
20231030,091300,6134880,5200,5200,5200,5200,0
20231030,091200,6134880,5200,5200,5200,5200,43
20231030,091100,5911280,5200,5220,5220,5200,17
20231030,091000,5822850,5200,5200,5200,5200,0
20231030,090900,5822850,5200,5220,5220,5200,292
20231030,090800,4304380,5240,5240,5240,5240,9
20231030,090700,4257220,5230,5230,5230,5230,0
20231030,090600,4257220,5230,5230,5230,5230,0
20231030,090500,4257220,5230,5230,5230,5230,614
20231030,090400,1046000,5230,5230,5230,5230,0
20231030,090300,1046000,5230,5230,5230,5230,0
20231030,090200,1046000,5230,5230,5230,5230,0
20231030,090100,1046000,5230,5230,5230,5230,0
20231030,090000,1046000,5230,5230,5230,5230,200