KissMeData/002420/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183700,36900720,5940,5940,5940,5940,74
20241030,183600,36900720,5940,5940,5940,5940,0
20241030,183500,36900720,5940,5940,5940,5940,0
20241030,183400,36900720,5940,5940,5940,5940,0
20241030,183300,36900720,5940,5940,5940,5940,0
20241030,183200,36900720,5940,5940,5940,5940,0
20241030,183100,36900720,5940,5940,5940,5940,0
20241030,183000,36900720,5940,5940,5940,5940,0
20241030,182900,36900720,5940,5940,5940,5940,0
20241030,182800,36900720,5940,5940,5940,5940,0
20241030,182700,36900720,5940,5940,5940,5940,0
20241030,182600,36900720,5940,5940,5940,5940,0
20241030,182500,36900720,5940,5940,5940,5940,0
20241030,182400,36900720,5940,5940,5940,5940,0
20241030,182300,36900720,5940,5940,5940,5940,0
20241030,182200,36900720,5940,5940,5940,5940,0
20241030,182100,36900720,5940,5940,5940,5940,0
20241030,182000,36900720,5940,5940,5940,5940,0
20241030,181900,36900720,5940,5940,5940,5940,0
20241030,181800,36900720,5940,5940,5940,5940,0
20241030,181700,36900720,5940,5940,5940,5940,0
20241030,181600,36900720,5940,5940,5940,5940,0
20241030,181500,36900720,5940,5940,5940,5940,0
20241030,181400,36900720,5940,5940,5940,5940,0
20241030,181300,36900720,5940,5940,5940,5940,0
20241030,181200,36900720,5940,5940,5940,5940,0
20241030,181100,36900720,5940,5940,5940,5940,0
20241030,181000,36900720,5940,5940,5940,5940,0
20241030,180900,36900720,5940,5940,5940,5940,0
20241030,180800,36900720,5940,5940,5940,5940,0
20241030,180700,36900720,5940,5940,5940,5940,74
20241030,180600,36900720,5940,5940,5940,5940,0
20241030,180500,36900720,5940,5940,5940,5940,0
20241030,180400,36900720,5940,5940,5940,5940,0
20241030,180300,36900720,5940,5940,5940,5940,0
20241030,180200,36900720,5940,5940,5940,5940,0
20241030,180100,36900720,5940,5940,5940,5940,0
20241030,180000,36900720,5940,5940,5940,5940,0
20241030,175900,36900720,5940,5940,5940,5940,0
20241030,175800,36900720,5940,5940,5940,5940,0
20241030,175700,36900720,5940,5940,5940,5940,0
20241030,175600,36900720,5940,5940,5940,5940,0
20241030,175500,36900720,5940,5940,5940,5940,0
20241030,175400,36900720,5940,5940,5940,5940,0
20241030,175300,36900720,5940,5940,5940,5940,0
20241030,175200,36900720,5940,5940,5940,5940,0
20241030,175100,36900720,5940,5940,5940,5940,0
20241030,175000,36900720,5940,5940,5940,5940,0
20241030,174900,36900720,5940,5940,5940,5940,0
20241030,174800,36900720,5940,5940,5940,5940,0
20241030,174700,36900720,5940,5940,5940,5940,0
20241030,174600,36900720,5940,5940,5940,5940,0
20241030,174500,36900720,5940,5940,5940,5940,0
20241030,174400,36900720,5940,5940,5940,5940,0
20241030,174300,36900720,5940,5940,5940,5940,0
20241030,174200,36900720,5940,5940,5940,5940,0
20241030,174100,36900720,5940,5940,5940,5940,0
20241030,174000,36900720,5940,5940,5940,5940,0
20241030,173900,36900720,5940,5940,5940,5940,0
20241030,173800,36900720,5940,5940,5940,5940,0
20241030,173700,36900720,5940,5940,5940,5940,74
20241030,173600,36900720,5940,5940,5940,5940,0
20241030,173500,36900720,5940,5940,5940,5940,0
20241030,173400,36900720,5940,5940,5940,5940,0
20241030,173300,36900720,5940,5940,5940,5940,0
20241030,173200,36900720,5940,5940,5940,5940,0
20241030,173100,36900720,5940,5940,5940,5940,0
20241030,173000,36900720,5940,5940,5940,5940,0
20241030,172900,36900720,5940,5940,5940,5940,0
20241030,172800,36900720,5940,5940,5940,5940,0
20241030,172700,36900720,5940,5940,5940,5940,0
20241030,172600,36900720,5940,5940,5940,5940,0
20241030,172500,36900720,5940,5940,5940,5940,0
20241030,172400,36900720,5940,5940,5940,5940,0
20241030,172300,36900720,5940,5940,5940,5940,0
20241030,172200,36900720,5940,5940,5940,5940,0
20241030,172100,36900720,5940,5940,5940,5940,0
20241030,172000,36900720,5940,5940,5940,5940,0
20241030,171900,36900720,5940,5940,5940,5940,0
20241030,171800,36900720,5940,5940,5940,5940,0
20241030,171700,36900720,5940,5940,5940,5940,0
20241030,171600,36900720,5940,5940,5940,5940,0
20241030,171500,36900720,5940,5940,5940,5940,0
20241030,171400,36900720,5940,5940,5940,5940,0
20241030,171300,36900720,5940,5940,5940,5940,0
20241030,171200,36900720,5940,5940,5940,5940,0
20241030,171100,36900720,5940,5940,5940,5940,0
20241030,171000,36900720,5940,5940,5940,5940,0
20241030,170900,36900720,5940,5940,5940,5940,0
20241030,170800,36900720,5940,5940,5940,5940,0
20241030,170700,36900720,5940,5940,5940,5940,74
20241030,170600,36900720,5940,5940,5940,5940,0
20241030,170500,36900720,5940,5940,5940,5940,0
20241030,170400,36900720,5940,5940,5940,5940,0
20241030,170300,36900720,5940,5940,5940,5940,0
20241030,170200,36900720,5940,5940,5940,5940,0
20241030,170100,36900720,5940,5940,5940,5940,0
20241030,170000,36900720,5940,5940,5940,5940,0
20241030,165900,36900720,5940,5940,5940,5940,0
20241030,165800,36900720,5940,5940,5940,5940,0
20241030,165700,36900720,5940,5940,5940,5940,0
20241030,165600,36900720,5940,5940,5940,5940,0
20241030,165500,36900720,5940,5940,5940,5940,0
20241030,165400,36900720,5940,5940,5940,5940,0
20241030,165300,36900720,5940,5940,5940,5940,0
20241030,165200,36900720,5940,5940,5940,5940,0
20241030,165100,36900720,5940,5940,5940,5940,0
20241030,165000,36900720,5940,5940,5940,5940,0
20241030,164900,36900720,5940,5940,5940,5940,0
20241030,164800,36900720,5940,5940,5940,5940,0
20241030,164700,36900720,5940,5940,5940,5940,0
20241030,164600,36900720,5940,5940,5940,5940,0
20241030,164500,36900720,5940,5940,5940,5940,0
20241030,164400,36900720,5940,5940,5940,5940,0
20241030,164300,36900720,5940,5940,5940,5940,0
20241030,164200,36900720,5940,5940,5940,5940,0
20241030,164100,36900720,5940,5940,5940,5940,0
20241030,164000,36900720,5940,5940,5940,5940,0
20241030,163900,36900720,5940,5940,5940,5940,0
20241030,163800,36900720,5940,5940,5940,5940,0
20241030,163700,36900720,5940,5940,5940,5940,74
20241030,163600,36900720,5940,5940,5940,5940,0
20241030,163500,36900720,5940,5940,5940,5940,0
20241030,163400,36900720,5940,5940,5940,5940,0
20241030,163300,36900720,5940,5940,5940,5940,0
20241030,163200,36900720,5940,5940,5940,5940,0
20241030,163100,36900720,5940,5940,5940,5940,0
20241030,163000,36900720,5940,5940,5940,5940,0
20241030,162900,36900720,5940,5940,5940,5940,0
20241030,162800,36900720,5940,5940,5940,5940,0
20241030,162700,36900720,5940,5940,5940,5940,0
20241030,162600,36900720,5940,5940,5940,5940,0
20241030,162500,36900720,5940,5940,5940,5940,0
20241030,162400,36900720,5940,5940,5940,5940,0
20241030,162300,36900720,5940,5940,5940,5940,0
20241030,162200,36900720,5940,5940,5940,5940,0
20241030,162100,36900720,5940,5940,5940,5940,0
20241030,162000,36900720,5940,5940,5940,5940,0
20241030,161900,36900720,5940,5940,5940,5940,0
20241030,161800,36900720,5940,5940,5940,5940,0
20241030,161700,36900720,5940,5940,5940,5940,0
20241030,161600,36900720,5940,5940,5940,5940,0
20241030,161500,36900720,5940,5940,5940,5940,0
20241030,161400,36900720,5940,5940,5940,5940,0
20241030,161300,36900720,5940,5940,5940,5940,0
20241030,161200,36900720,5940,5940,5940,5940,0
20241030,161100,36900720,5940,5940,5940,5940,0
20241030,161000,36900720,5940,5940,5940,5940,0
20241030,160900,36900720,5940,5940,5940,5940,0
20241030,160800,36900720,5940,5940,5940,5940,0
20241030,160700,36900720,5940,5940,5940,5940,74
20241030,160600,36900720,5940,5940,5940,5940,0
20241030,160500,36900720,5940,5940,5940,5940,0
20241030,160400,36900720,5940,5940,5940,5940,0
20241030,160300,36900720,5940,5940,5940,5940,0
20241030,160200,36900720,5940,5940,5940,5940,0
20241030,160100,36900720,5940,5940,5940,5940,0
20241030,160000,36900720,5940,5940,5940,5940,0
20241030,155900,36900720,5940,5940,5940,5940,0
20241030,155800,36900720,5940,5940,5940,5940,0
20241030,155700,36900720,5940,5940,5940,5940,0
20241030,155600,36900720,5940,5940,5940,5940,0
20241030,155500,36900720,5940,5940,5940,5940,0
20241030,155400,36900720,5940,5940,5940,5940,0
20241030,155300,36900720,5940,5940,5940,5940,0
20241030,155200,36900720,5940,5940,5940,5940,0
20241030,155100,36900720,5940,5940,5940,5940,0
20241030,155000,36900720,5940,5940,5940,5940,0
20241030,154900,36900720,5940,5940,5940,5940,0
20241030,154800,36900720,5940,5940,5940,5940,0
20241030,154700,36900720,5940,5940,5940,5940,0
20241030,154600,36900720,5940,5940,5940,5940,0
20241030,154500,36900720,5940,5940,5940,5940,0
20241030,154400,36900720,5940,5940,5940,5940,0
20241030,154300,36900720,5940,5940,5940,5940,0
20241030,154200,36900720,5940,5940,5940,5940,0
20241030,154100,36900720,5940,5940,5940,5940,0
20241030,154000,36900720,5940,5940,5940,5940,0
20241030,153900,36900720,5940,5940,5940,5940,0
20241030,153800,36900720,5940,5940,5940,5940,0
20241030,153700,36900720,5940,5940,5940,5940,74
20241030,153600,36900720,5940,5940,5940,5940,0
20241030,153500,36900720,5940,5940,5940,5940,0
20241030,153400,36900720,5940,5940,5940,5940,0
20241030,153300,36900720,5940,5940,5940,5940,0
20241030,153200,36900720,5940,5940,5940,5940,0
20241030,153100,36900720,5940,5940,5940,5940,0
20241030,153000,36900720,5940,5940,5940,5940,74
20241030,152900,36461160,5950,5950,5950,5950,0
20241030,152800,36461160,5950,5950,5950,5950,0
20241030,152700,36461160,5950,5950,5950,5950,0
20241030,152600,36461160,5950,5950,5950,5950,0
20241030,152500,36461160,5950,5950,5950,5950,0
20241030,152400,36461160,5950,5950,5950,5950,0
20241030,152300,36461160,5950,5950,5950,5950,0
20241030,152200,36461160,5950,5950,5950,5950,0
20241030,152100,36461160,5950,5950,5950,5950,0
20241030,152000,36461160,5950,5950,5950,5950,0
20241030,151900,36461160,5950,5900,5950,5870,125
20241030,151800,35723180,5890,5890,5890,5890,0
20241030,151700,35723180,5890,5890,5890,5890,0
20241030,151600,35723180,5890,5890,5890,5890,0
20241030,151500,35723180,5890,5890,5890,5890,0
20241030,151400,35723180,5890,5880,5890,5880,20
20241030,151300,35605390,5890,5860,5890,5860,4
20241030,151200,35581890,5850,5850,5850,5850,0
20241030,151100,35581890,5850,5850,5850,5850,100
20241030,151000,34996890,5850,5850,5850,5850,0
20241030,150900,34996890,5850,5850,5850,5850,0
20241030,150800,34996890,5850,5850,5850,5850,1
20241030,150700,34991040,5840,5860,5860,5830,61
20241030,150600,34634680,5900,5900,5900,5900,0
20241030,150500,34634680,5900,5900,5900,5900,0
20241030,150400,34634680,5900,5900,5900,5900,0
20241030,150300,34634680,5900,5900,5900,5900,0
20241030,150200,34634680,5900,5900,5900,5900,0
20241030,150100,34634680,5900,5900,5900,5900,0
20241030,150000,34634680,5900,5900,5900,5900,0
20241030,145900,34634680,5900,5860,5900,5860,36
20241030,145800,34422670,5860,5880,5880,5830,959
20241030,145700,28811930,5900,5890,5900,5890,14
20241030,145600,28729340,5900,5880,5900,5880,66
20241030,145500,28339980,5900,5880,5900,5870,11
20241030,145400,28275270,5880,5850,5890,5850,7
20241030,145300,28234160,5860,5860,5860,5860,0
20241030,145200,28234160,5860,5860,5860,5860,0
20241030,145100,28234160,5860,5860,5860,5860,16
20241030,145000,28140400,5850,5880,5880,5850,2
20241030,144900,28128670,5860,5860,5860,5860,0
20241030,144800,28128670,5860,5860,5860,5860,0
20241030,144700,28128670,5860,5860,5860,5860,1
20241030,144600,28122810,5870,5870,5870,5870,0
20241030,144500,28122810,5870,5870,5870,5870,0
20241030,144400,28122810,5870,5870,5870,5870,0
20241030,144300,28122810,5870,5870,5870,5870,0
20241030,144200,28122810,5870,5870,5870,5870,0
20241030,144100,28122810,5870,5870,5870,5870,0
20241030,144000,28122810,5870,5870,5870,5870,0
20241030,143900,28122810,5870,5870,5870,5870,0
20241030,143800,28122810,5870,5870,5870,5870,44
20241030,143700,27864530,5850,5850,5850,5850,2
20241030,143600,27852830,5910,5910,5910,5910,15
20241030,143500,27764180,5850,5850,5850,5850,4
20241030,143400,27740780,5850,5850,5850,5850,2
20241030,143300,27729080,5850,5880,5890,5850,333
20241030,143200,25778870,5880,5880,5880,5880,0
20241030,143100,25778870,5880,5880,5880,5880,0
20241030,143000,25778870,5880,5880,5880,5880,0
20241030,142900,25778870,5880,5880,5880,5880,0
20241030,142800,25778870,5880,5880,5880,5880,0
20241030,142700,25778870,5880,5880,5880,5880,0
20241030,142600,25778870,5880,5880,5880,5880,0
20241030,142500,25778870,5880,5880,5880,5880,0
20241030,142400,25778870,5880,5880,5880,5880,0
20241030,142300,25778870,5880,5880,5880,5880,0
20241030,142200,25778870,5880,5880,5880,5880,0
20241030,142100,25778870,5880,5880,5880,5880,0
20241030,142000,25778870,5880,5880,5880,5880,0
20241030,141900,25778870,5880,5880,5880,5880,0
20241030,141800,25778870,5880,5880,5880,5880,0
20241030,141700,25778870,5880,5880,5880,5880,0
20241030,141600,25778870,5880,5880,5880,5880,0
20241030,141500,25778870,5880,5880,5880,5880,0
20241030,141400,25778870,5880,5880,5880,5880,0
20241030,141300,25778870,5880,5880,5880,5880,0
20241030,141200,25778870,5880,5880,5880,5880,0
20241030,141100,25778870,5880,5880,5880,5880,0
20241030,141000,25778870,5880,5880,5880,5880,0
20241030,140900,25778870,5880,5880,5880,5880,0
20241030,140800,25778870,5880,5880,5880,5880,0
20241030,140700,25778870,5880,5880,5880,5880,0
20241030,140600,25778870,5880,5880,5880,5880,0
20241030,140500,25778870,5880,5880,5880,5880,0
20241030,140400,25778870,5880,5880,5880,5880,0
20241030,140300,25778870,5880,5880,5880,5880,0
20241030,140200,25778870,5880,5880,5880,5880,0
20241030,140100,25778870,5880,5880,5880,5880,0
20241030,140000,25778870,5880,5880,5880,5880,0
20241030,135900,25778870,5880,5880,5880,5880,0
20241030,135800,25778870,5880,5880,5880,5880,0
20241030,135700,25778870,5880,5880,5880,5880,0
20241030,135600,25778870,5880,5880,5880,5880,1
20241030,135500,25772990,5910,5910,5910,5910,0
20241030,135400,25772990,5910,5910,5910,5910,0
20241030,135300,25772990,5910,5880,5910,5880,2
20241030,135200,25761200,5900,5900,5900,5900,0
20241030,135100,25761200,5900,5900,5900,5900,64
20241030,135000,25383600,5890,5890,5890,5890,0
20241030,134900,25383600,5890,5890,5890,5890,0
20241030,134800,25383600,5890,5890,5890,5890,0
20241030,134700,25383600,5890,5890,5890,5890,1
20241030,134600,25377710,5890,5890,5890,5890,0
20241030,134500,25377710,5890,5890,5890,5890,0
20241030,134400,25377710,5890,5890,5890,5890,0
20241030,134300,25377710,5890,5890,5890,5890,0
20241030,134200,25377710,5890,5890,5890,5890,0
20241030,134100,25377710,5890,5890,5890,5890,0
20241030,134000,25377710,5890,5890,5890,5890,0
20241030,133900,25377710,5890,5890,5890,5890,0
20241030,133800,25377710,5890,5890,5890,5890,0
20241030,133700,25377710,5890,5890,5890,5890,0
20241030,133600,25377710,5890,5890,5890,5890,0
20241030,133500,25377710,5890,5890,5890,5890,0
20241030,133400,25377710,5890,5890,5890,5890,0
20241030,133300,25377710,5890,5890,5890,5890,1
20241030,133200,25371820,5880,5890,5890,5880,3
20241030,133100,25354160,5880,5880,5880,5880,1
20241030,133000,25348280,5870,5870,5870,5870,0
20241030,132900,25348280,5870,5870,5870,5870,0
20241030,132800,25348280,5870,5870,5870,5870,0
20241030,132700,25348280,5870,5870,5870,5870,0
20241030,132600,25348280,5870,5870,5870,5870,0
20241030,132500,25348280,5870,5870,5870,5870,0
20241030,132400,25348280,5870,5870,5870,5870,0
20241030,132300,25348280,5870,5870,5870,5870,0
20241030,132200,25348280,5870,5870,5870,5870,0
20241030,132100,25348280,5870,5870,5870,5870,0
20241030,132000,25348280,5870,5870,5870,5870,0
20241030,131900,25348280,5870,5870,5870,5870,0
20241030,131800,25348280,5870,5870,5870,5870,0
20241030,131700,25348280,5870,5870,5870,5870,0
20241030,131600,25348280,5870,5870,5870,5870,0
20241030,131500,25348280,5870,5870,5870,5870,0
20241030,131400,25348280,5870,5870,5870,5870,0
20241030,131300,25348280,5870,5870,5870,5870,0
20241030,131200,25348280,5870,5870,5870,5870,0
20241030,131100,25348280,5870,5870,5870,5870,0
20241030,131000,25348280,5870,5870,5870,5870,0
20241030,130900,25348280,5870,5870,5870,5870,1
20241030,130800,25342410,5870,5870,5870,5870,1
20241030,130700,25336540,5890,5890,5890,5890,0
20241030,130600,25336540,5890,5890,5890,5890,0
20241030,130500,25336540,5890,5890,5890,5890,0
20241030,130400,25336540,5890,5890,5890,5890,1
20241030,130300,25330650,5890,5880,5890,5880,3
20241030,130200,25313000,5880,5880,5880,5880,195
20241030,130100,24166400,5880,5880,5880,5880,0
20241030,130000,24166400,5880,5880,5880,5880,10
20241030,125900,24107600,5870,5870,5870,5870,0
20241030,125800,24107600,5870,5870,5870,5870,0
20241030,125700,24107600,5870,5870,5870,5870,0
20241030,125600,24107600,5870,5870,5870,5870,0
20241030,125500,24107600,5870,5870,5870,5870,0
20241030,125400,24107600,5870,5870,5870,5870,0
20241030,125300,24107600,5870,5870,5870,5870,0
20241030,125200,24107600,5870,5870,5870,5870,0
20241030,125100,24107600,5870,5870,5870,5870,0
20241030,125000,24107600,5870,5870,5870,5870,0
20241030,124900,24107600,5870,5870,5870,5870,0
20241030,124800,24107600,5870,5870,5870,5870,0
20241030,124700,24107600,5870,5870,5870,5870,0
20241030,124600,24107600,5870,5870,5870,5870,0
20241030,124500,24107600,5870,5870,5870,5870,0
20241030,124400,24107600,5870,5870,5870,5870,22
20241030,124300,23978460,5870,5870,5870,5870,0
20241030,124200,23978460,5870,5870,5870,5870,1
20241030,124100,23972590,5860,5860,5860,5860,0
20241030,124000,23972590,5860,5860,5860,5860,0
20241030,123900,23972590,5860,5860,5860,5860,0
20241030,123800,23972590,5860,5860,5860,5860,0
20241030,123700,23972590,5860,5860,5860,5860,0
20241030,123600,23972590,5860,5880,5880,5860,200
20241030,123500,22799320,5900,5900,5900,5900,0
20241030,123400,22799320,5900,5900,5900,5900,0
20241030,123300,22799320,5900,5900,5900,5900,0
20241030,123200,22799320,5900,5900,5900,5900,8
20241030,123100,22752120,5900,5900,5900,5900,0
20241030,123000,22752120,5900,5900,5900,5900,0
20241030,122900,22752120,5900,5900,5900,5900,0
20241030,122800,22752120,5900,5900,5900,5900,0
20241030,122700,22752120,5900,5900,5900,5900,0
20241030,122600,22752120,5900,5900,5900,5900,0
20241030,122500,22752120,5900,5900,5900,5900,1
20241030,122400,22746220,5890,5890,5890,5890,0
20241030,122300,22746220,5890,5890,5890,5890,0
20241030,122200,22746220,5890,5890,5890,5890,0
20241030,122100,22746220,5890,5890,5890,5890,0
20241030,122000,22746220,5890,5890,5890,5890,0
20241030,121900,22746220,5890,5890,5890,5890,0
20241030,121800,22746220,5890,5890,5890,5890,0
20241030,121700,22746220,5890,5890,5890,5890,0
20241030,121600,22746220,5890,5890,5890,5890,0
20241030,121500,22746220,5890,5890,5890,5890,0
20241030,121400,22746220,5890,5890,5890,5890,0
20241030,121300,22746220,5890,5890,5890,5890,0
20241030,121200,22746220,5890,5890,5890,5890,0
20241030,121100,22746220,5890,5890,5890,5890,0
20241030,121000,22746220,5890,5890,5890,5890,0
20241030,120900,22746220,5890,5890,5890,5890,0
20241030,120800,22746220,5890,5890,5890,5890,0
20241030,120700,22746220,5890,5890,5890,5890,0
20241030,120600,22746220,5890,5890,5890,5890,0
20241030,120500,22746220,5890,5890,5890,5890,0
20241030,120400,22746220,5890,5890,5890,5890,0
20241030,120300,22746220,5890,5890,5890,5890,0
20241030,120200,22746220,5890,5890,5890,5890,0
20241030,120100,22746220,5890,5890,5890,5890,0
20241030,120000,22746220,5890,5890,5890,5890,0
20241030,115900,22746220,5890,5890,5890,5890,0
20241030,115800,22746220,5890,5890,5890,5890,0
20241030,115700,22746220,5890,5890,5890,5890,0
20241030,115600,22746220,5890,5890,5890,5890,0
20241030,115500,22746220,5890,5890,5890,5890,0
20241030,115400,22746220,5890,5890,5890,5890,0
20241030,115300,22746220,5890,5890,5890,5890,0
20241030,115200,22746220,5890,5890,5890,5890,0
20241030,115100,22746220,5890,5890,5890,5890,0
20241030,115000,22746220,5890,5890,5890,5890,0
20241030,114900,22746220,5890,5890,5890,5890,0
20241030,114800,22746220,5890,5890,5890,5890,0
20241030,114700,22746220,5890,5890,5890,5890,0
20241030,114600,22746220,5890,5890,5890,5890,0
20241030,114500,22746220,5890,5890,5890,5890,0
20241030,114400,22746220,5890,5890,5890,5890,0
20241030,114300,22746220,5890,5890,5890,5890,0
20241030,114200,22746220,5890,5890,5890,5890,0
20241030,114100,22746220,5890,5890,5890,5890,1
20241030,114000,22740330,5920,5920,5920,5920,0
20241030,113900,22740330,5920,5920,5920,5920,0
20241030,113800,22740330,5920,5920,5920,5920,0
20241030,113700,22740330,5920,5920,5920,5920,0
20241030,113600,22740330,5920,5920,5920,5920,0
20241030,113500,22740330,5920,5920,5920,5920,0
20241030,113400,22740330,5920,5920,5920,5920,0
20241030,113300,22740330,5920,5920,5920,5920,0
20241030,113200,22740330,5920,5920,5920,5920,0
20241030,113100,22740330,5920,5920,5920,5920,0
20241030,113000,22740330,5920,5920,5920,5920,0
20241030,112900,22740330,5920,5920,5920,5920,0
20241030,112800,22740330,5920,5920,5920,5920,0
20241030,112700,22740330,5920,5920,5920,5920,0
20241030,112600,22740330,5920,5920,5920,5920,0
20241030,112500,22740330,5920,5920,5920,5920,0
20241030,112400,22740330,5920,5920,5920,5920,0
20241030,112300,22740330,5920,5920,5920,5920,0
20241030,112200,22740330,5920,5920,5920,5920,0
20241030,112100,22740330,5920,5920,5920,5920,0
20241030,112000,22740330,5920,5920,5920,5920,0
20241030,111900,22740330,5920,5920,5920,5920,0
20241030,111800,22740330,5920,5920,5920,5920,0
20241030,111700,22740330,5920,5920,5920,5920,0
20241030,111600,22740330,5920,5920,5920,5920,0
20241030,111500,22740330,5920,5920,5920,5920,0
20241030,111400,22740330,5920,5920,5920,5920,0
20241030,111300,22740330,5920,5920,5920,5920,0
20241030,111200,22740330,5920,5920,5920,5920,0
20241030,111100,22740330,5920,5920,5920,5920,0
20241030,111000,22740330,5920,5920,5920,5920,0
20241030,110900,22740330,5920,5920,5920,5920,0
20241030,110800,22740330,5920,5890,5920,5890,4
20241030,110700,22716680,5910,5890,5910,5890,6
20241030,110600,22681240,5880,5880,5880,5880,0
20241030,110500,22681240,5880,5880,5880,5880,1
20241030,110400,22675360,5880,5880,5880,5880,0
20241030,110300,22675360,5880,5880,5880,5880,108
20241030,110200,22040320,5880,5880,5880,5880,16
20241030,110100,21946240,5880,5880,5880,5880,0
20241030,110000,21946240,5880,5880,5880,5880,10
20241030,105900,21887440,5880,5880,5880,5880,13
20241030,105800,21811000,5860,5860,5860,5860,0
20241030,105700,21811000,5860,5890,5900,5860,105
20241030,105600,21194720,5880,5880,5880,5880,1
20241030,105500,21188840,5870,5870,5870,5870,2
20241030,105400,21177100,5870,5870,5870,5870,1
20241030,105300,21171230,5910,5910,5910,5910,0
20241030,105200,21171230,5910,5910,5910,5910,0
20241030,105100,21171230,5910,5910,5910,5910,0
20241030,105000,21171230,5910,5910,5910,5910,0
20241030,104900,21171230,5910,5910,5910,5910,0
20241030,104800,21171230,5910,5910,5910,5910,0
20241030,104700,21171230,5910,5910,5910,5910,0
20241030,104600,21171230,5910,5910,5910,5910,0
20241030,104500,21171230,5910,5910,5910,5910,0
20241030,104400,21171230,5910,5910,5910,5910,0
20241030,104300,21171230,5910,5910,5910,5910,0
20241030,104200,21171230,5910,5910,5910,5910,0
20241030,104100,21171230,5910,5910,5910,5910,0
20241030,104000,21171230,5910,5910,5910,5910,0
20241030,103900,21171230,5910,5910,5910,5910,0
20241030,103800,21171230,5910,5910,5910,5910,0
20241030,103700,21171230,5910,5910,5910,5910,0
20241030,103600,21171230,5910,5910,5910,5910,0
20241030,103500,21171230,5910,5860,5910,5860,7
20241030,103400,21129910,5860,5860,5860,5860,3
20241030,103300,21112330,5850,5850,5850,5850,0
20241030,103200,21112330,5850,5850,5850,5850,0
20241030,103100,21112330,5850,5850,5850,5850,0
20241030,103000,21112330,5850,5850,5850,5850,0
20241030,102900,21112330,5850,5850,5850,5850,0
20241030,102800,21112330,5850,5850,5850,5850,3
20241030,102700,21094780,5850,5840,5920,5830,31
20241030,102600,20913090,5840,5930,5930,5830,1697
20241030,102500,10956970,5960,5960,5960,5960,0
20241030,102400,10956970,5960,5960,5960,5960,0
20241030,102300,10956970,5960,5960,5960,5960,0
20241030,102200,10956970,5960,5960,5960,5960,0
20241030,102100,10956970,5960,5960,5960,5960,0
20241030,102000,10956970,5960,5960,5960,5960,0
20241030,101900,10956970,5960,5960,5960,5960,0
20241030,101800,10956970,5960,5960,5960,5960,0
20241030,101700,10956970,5960,5960,5960,5960,0
20241030,101600,10956970,5960,5960,5960,5960,0
20241030,101500,10956970,5960,5960,5960,5960,0
20241030,101400,10956970,5960,5960,5960,5960,0
20241030,101300,10956970,5960,5960,5960,5960,0
20241030,101200,10956970,5960,5960,5960,5960,0
20241030,101100,10956970,5960,5960,5960,5960,0
20241030,101000,10956970,5960,5960,5960,5960,0
20241030,100900,10956970,5960,5960,5960,5960,0
20241030,100800,10956970,5960,5960,5960,5960,0
20241030,100700,10956970,5960,5960,5960,5960,0
20241030,100600,10956970,5960,5960,5960,5960,0
20241030,100500,10956970,5960,5960,5960,5960,0
20241030,100400,10956970,5960,5960,5960,5960,0
20241030,100300,10956970,5960,5960,5960,5960,0
20241030,100200,10956970,5960,5960,5960,5960,0
20241030,100100,10956970,5960,5920,5960,5920,6
20241030,100000,10921320,5910,5910,5950,5910,6
20241030,095900,10885820,5900,5900,5900,5900,2
20241030,095800,10874020,5900,5900,5930,5900,13
20241030,095700,10797110,5900,5900,5900,5900,380
20241030,095600,8555110,5900,5900,5900,5900,0
20241030,095500,8555110,5900,5900,5900,5900,0
20241030,095400,8555110,5900,5900,5900,5900,25
20241030,095300,8407610,5900,5900,5900,5900,0
20241030,095200,8407610,5900,5900,5900,5900,0
20241030,095100,8407610,5900,5900,5900,5900,4
20241030,095000,8384010,5900,5960,5960,5900,386
20241030,094900,6104290,5910,5920,5920,5910,26
20241030,094800,5950600,5930,5950,5950,5930,370
20241030,094700,3756470,5990,5980,5990,5980,26
20241030,094600,3600890,5970,5970,5970,5970,3
20241030,094500,3582980,5930,5930,5930,5930,0
20241030,094400,3582980,5930,5930,5930,5930,0
20241030,094300,3582980,5930,5930,5930,5930,0
20241030,094200,3582980,5930,5930,5930,5930,0
20241030,094100,3582980,5930,5930,5930,5930,0
20241030,094000,3582980,5930,5930,5930,5930,0
20241030,093900,3582980,5930,5930,5930,5930,0
20241030,093800,3582980,5930,5930,5930,5930,0
20241030,093700,3582980,5930,5940,5940,5920,376
20241030,093600,1357010,5920,5910,5920,5910,7
20241030,093500,1315610,5910,5940,6000,5910,124
20241030,093400,582430,6010,5900,6010,5900,19
20241030,093300,470040,5900,5890,5900,5890,3
20241030,093200,452360,5890,5890,5890,5890,1
20241030,093100,446470,6020,6020,6020,6020,0
20241030,093000,446470,6020,6020,6020,6020,0
20241030,092900,446470,6020,6020,6020,6020,0
20241030,092800,446470,6020,6020,6020,6020,0
20241030,092700,446470,6020,6020,6020,6020,0
20241030,092600,446470,6020,6020,6020,6020,0
20241030,092500,446470,6020,6020,6020,6020,0
20241030,092400,446470,6020,6020,6020,6020,0
20241030,092300,446470,6020,6020,6020,6020,0
20241030,092200,446470,6020,6020,6020,6020,0
20241030,092100,446470,6020,6020,6020,6020,0
20241030,092000,446470,6020,6020,6020,6020,0
20241030,091900,446470,6020,5890,6020,5890,15
20241030,091800,357510,5910,5910,5910,5910,0
20241030,091700,357510,5910,5910,5910,5910,0
20241030,091600,357510,5910,5910,5910,5910,0
20241030,091500,357510,5910,5910,5910,5910,0
20241030,091400,357510,5910,5910,5910,5910,0
20241030,091300,357510,5910,5910,5910,5910,0
20241030,091200,357510,5910,5910,5910,5910,0
20241030,091100,357510,5910,5910,5910,5910,0
20241030,091000,357510,5910,5910,5910,5910,0
20241030,090900,357510,5910,5910,5910,5910,0
20241030,090800,357510,5910,5910,5910,5910,0
20241030,090700,357510,5910,5910,5910,5910,0
20241030,090600,357510,5910,5910,5910,5910,0
20241030,090500,357510,5910,5910,5910,5910,0
20241030,090400,357510,5910,5910,5910,5910,0
20241030,090300,357510,5910,5910,5910,5910,0
20241030,090200,357510,5910,5910,5910,5910,0
20241030,090100,357510,5910,5910,5910,5910,0
20241030,090000,357510,5910,5860,5910,5860,61