KissMeData/023350/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190800,57234740,4385,4385,4385,4385,76
20241023,190700,57234740,4385,4385,4385,4385,0
20241023,190600,57234740,4385,4385,4385,4385,0
20241023,190500,57234740,4385,4385,4385,4385,0
20241023,190400,57234740,4385,4385,4385,4385,0
20241023,190300,57234740,4385,4385,4385,4385,0
20241023,190200,57234740,4385,4385,4385,4385,0
20241023,190100,57234740,4385,4385,4385,4385,0
20241023,190000,57234740,4385,4385,4385,4385,0
20241023,185900,57234740,4385,4385,4385,4385,0
20241023,185800,57234740,4385,4385,4385,4385,0
20241023,185700,57234740,4385,4385,4385,4385,0
20241023,185600,57234740,4385,4385,4385,4385,0
20241023,185500,57234740,4385,4385,4385,4385,0
20241023,185400,57234740,4385,4385,4385,4385,0
20241023,185300,57234740,4385,4385,4385,4385,0
20241023,185200,57234740,4385,4385,4385,4385,0
20241023,185100,57234740,4385,4385,4385,4385,0
20241023,185000,57234740,4385,4385,4385,4385,0
20241023,184900,57234740,4385,4385,4385,4385,0
20241023,184800,57234740,4385,4385,4385,4385,0
20241023,184700,57234740,4385,4385,4385,4385,0
20241023,184600,57234740,4385,4385,4385,4385,0
20241023,184500,57234740,4385,4385,4385,4385,0
20241023,184400,57234740,4385,4385,4385,4385,0
20241023,184300,57234740,4385,4385,4385,4385,0
20241023,184200,57234740,4385,4385,4385,4385,0
20241023,184100,57234740,4385,4385,4385,4385,0
20241023,184000,57234740,4385,4385,4385,4385,0
20241023,183900,57234740,4385,4385,4385,4385,0
20241023,183800,57234740,4385,4385,4385,4385,76
20241023,183700,57234740,4385,4385,4385,4385,0
20241023,183600,57234740,4385,4385,4385,4385,0
20241023,183500,57234740,4385,4385,4385,4385,0
20241023,183400,57234740,4385,4385,4385,4385,0
20241023,183300,57234740,4385,4385,4385,4385,0
20241023,183200,57234740,4385,4385,4385,4385,0
20241023,183100,57234740,4385,4385,4385,4385,0
20241023,183000,57234740,4385,4385,4385,4385,0
20241023,182900,57234740,4385,4385,4385,4385,0
20241023,182800,57234740,4385,4385,4385,4385,0
20241023,182700,57234740,4385,4385,4385,4385,0
20241023,182600,57234740,4385,4385,4385,4385,0
20241023,182500,57234740,4385,4385,4385,4385,0
20241023,182400,57234740,4385,4385,4385,4385,0
20241023,182300,57234740,4385,4385,4385,4385,0
20241023,182200,57234740,4385,4385,4385,4385,0
20241023,182100,57234740,4385,4385,4385,4385,0
20241023,182000,57234740,4385,4385,4385,4385,0
20241023,181900,57234740,4385,4385,4385,4385,0
20241023,181800,57234740,4385,4385,4385,4385,0
20241023,181700,57234740,4385,4385,4385,4385,0
20241023,181600,57234740,4385,4385,4385,4385,0
20241023,181500,57234740,4385,4385,4385,4385,0
20241023,181400,57234740,4385,4385,4385,4385,0
20241023,181300,57234740,4385,4385,4385,4385,0
20241023,181200,57234740,4385,4385,4385,4385,0
20241023,181100,57234740,4385,4385,4385,4385,0
20241023,181000,57234740,4385,4385,4385,4385,0
20241023,180900,57234740,4385,4385,4385,4385,0
20241023,180800,57234740,4385,4385,4385,4385,76
20241023,180700,57234740,4385,4385,4385,4385,0
20241023,180600,57234740,4385,4385,4385,4385,0
20241023,180500,57234740,4385,4385,4385,4385,0
20241023,180400,57234740,4385,4385,4385,4385,0
20241023,180300,57234740,4385,4385,4385,4385,0
20241023,180200,57234740,4385,4385,4385,4385,0
20241023,180100,57234740,4385,4385,4385,4385,0
20241023,180000,57234740,4385,4385,4385,4385,0
20241023,175900,57234740,4385,4385,4385,4385,0
20241023,175800,57234740,4385,4385,4385,4385,0
20241023,175700,57234740,4385,4385,4385,4385,0
20241023,175600,57234740,4385,4385,4385,4385,0
20241023,175500,57234740,4385,4385,4385,4385,0
20241023,175400,57234740,4385,4385,4385,4385,0
20241023,175300,57234740,4385,4385,4385,4385,0
20241023,175200,57234740,4385,4385,4385,4385,0
20241023,175100,57234740,4385,4385,4385,4385,0
20241023,175000,57234740,4385,4385,4385,4385,0
20241023,174900,57234740,4385,4385,4385,4385,0
20241023,174800,57234740,4385,4385,4385,4385,0
20241023,174700,57234740,4385,4385,4385,4385,0
20241023,174600,57234740,4385,4385,4385,4385,0
20241023,174500,57234740,4385,4385,4385,4385,0
20241023,174400,57234740,4385,4385,4385,4385,0
20241023,174300,57234740,4385,4385,4385,4385,0
20241023,174200,57234740,4385,4385,4385,4385,0
20241023,174100,57234740,4385,4385,4385,4385,0
20241023,174000,57234740,4385,4385,4385,4385,0
20241023,173900,57234740,4385,4385,4385,4385,0
20241023,173800,57234740,4385,4385,4385,4385,76
20241023,173700,57234740,4385,4385,4385,4385,0
20241023,173600,57234740,4385,4385,4385,4385,0
20241023,173500,57234740,4385,4385,4385,4385,0
20241023,173400,57234740,4385,4385,4385,4385,0
20241023,173300,57234740,4385,4385,4385,4385,0
20241023,173200,57234740,4385,4385,4385,4385,0
20241023,173100,57234740,4385,4385,4385,4385,0
20241023,173000,57234740,4385,4385,4385,4385,0
20241023,172900,57234740,4385,4385,4385,4385,0
20241023,172800,57234740,4385,4385,4385,4385,0
20241023,172700,57234740,4385,4385,4385,4385,0
20241023,172600,57234740,4385,4385,4385,4385,0
20241023,172500,57234740,4385,4385,4385,4385,0
20241023,172400,57234740,4385,4385,4385,4385,0
20241023,172300,57234740,4385,4385,4385,4385,0
20241023,172200,57234740,4385,4385,4385,4385,0
20241023,172100,57234740,4385,4385,4385,4385,0
20241023,172000,57234740,4385,4385,4385,4385,0
20241023,171900,57234740,4385,4385,4385,4385,0
20241023,171800,57234740,4385,4385,4385,4385,0
20241023,171700,57234740,4385,4385,4385,4385,0
20241023,171600,57234740,4385,4385,4385,4385,0
20241023,171500,57234740,4385,4385,4385,4385,0
20241023,171400,57234740,4385,4385,4385,4385,0
20241023,171300,57234740,4385,4385,4385,4385,0
20241023,171200,57234740,4385,4385,4385,4385,0
20241023,171100,57234740,4385,4385,4385,4385,0
20241023,171000,57234740,4385,4385,4385,4385,0
20241023,170900,57234740,4385,4385,4385,4385,0
20241023,170800,57234740,4385,4385,4385,4385,76
20241023,170700,57234740,4385,4385,4385,4385,0
20241023,170600,57234740,4385,4385,4385,4385,0
20241023,170500,57234740,4385,4385,4385,4385,0
20241023,170400,57234740,4385,4385,4385,4385,0
20241023,170300,57234740,4385,4385,4385,4385,0
20241023,170200,57234740,4385,4385,4385,4385,0
20241023,170100,57234740,4385,4385,4385,4385,0
20241023,170000,57234740,4385,4385,4385,4385,0
20241023,165900,57234740,4385,4385,4385,4385,0
20241023,165800,57234740,4385,4385,4385,4385,0
20241023,165700,57234740,4385,4385,4385,4385,0
20241023,165600,57234740,4385,4385,4385,4385,0
20241023,165500,57234740,4385,4385,4385,4385,0
20241023,165400,57234740,4385,4385,4385,4385,0
20241023,165300,57234740,4385,4385,4385,4385,0
20241023,165200,57234740,4385,4385,4385,4385,0
20241023,165100,57234740,4385,4385,4385,4385,0
20241023,165000,57234740,4385,4385,4385,4385,0
20241023,164900,57234740,4385,4385,4385,4385,0
20241023,164800,57234740,4385,4385,4385,4385,0
20241023,164700,57234740,4385,4385,4385,4385,0
20241023,164600,57234740,4385,4385,4385,4385,0
20241023,164500,57234740,4385,4385,4385,4385,0
20241023,164400,57234740,4385,4385,4385,4385,0
20241023,164300,57234740,4385,4385,4385,4385,0
20241023,164200,57234740,4385,4385,4385,4385,0
20241023,164100,57234740,4385,4385,4385,4385,0
20241023,164000,57234740,4385,4385,4385,4385,0
20241023,163900,57234740,4385,4385,4385,4385,0
20241023,163800,57234740,4385,4385,4385,4385,76
20241023,163700,57234740,4385,4385,4385,4385,0
20241023,163600,57234740,4385,4385,4385,4385,0
20241023,163500,57234740,4385,4385,4385,4385,0
20241023,163400,57234740,4385,4385,4385,4385,0
20241023,163300,57234740,4385,4385,4385,4385,0
20241023,163200,57234740,4385,4385,4385,4385,0
20241023,163100,57234740,4385,4385,4385,4385,0
20241023,163000,57234740,4385,4385,4385,4385,0
20241023,162900,57234740,4385,4385,4385,4385,0
20241023,162800,57234740,4385,4385,4385,4385,0
20241023,162700,57234740,4385,4385,4385,4385,0
20241023,162600,57234740,4385,4385,4385,4385,0
20241023,162500,57234740,4385,4385,4385,4385,0
20241023,162400,57234740,4385,4385,4385,4385,0
20241023,162300,57234740,4385,4385,4385,4385,0
20241023,162200,57234740,4385,4385,4385,4385,0
20241023,162100,57234740,4385,4385,4385,4385,0
20241023,162000,57234740,4385,4385,4385,4385,0
20241023,161900,57234740,4385,4385,4385,4385,0
20241023,161800,57234740,4385,4385,4385,4385,0
20241023,161700,57234740,4385,4385,4385,4385,0
20241023,161600,57234740,4385,4385,4385,4385,0
20241023,161500,57234740,4385,4385,4385,4385,0
20241023,161400,57234740,4385,4385,4385,4385,0
20241023,161300,57234740,4385,4385,4385,4385,0
20241023,161200,57234740,4385,4385,4385,4385,0
20241023,161100,57234740,4385,4385,4385,4385,0
20241023,161000,57234740,4385,4385,4385,4385,0
20241023,160900,57234740,4385,4385,4385,4385,0
20241023,160800,57234740,4385,4385,4385,4385,76
20241023,160700,57234740,4385,4385,4385,4385,0
20241023,160600,57234740,4385,4385,4385,4385,0
20241023,160500,57234740,4385,4385,4385,4385,0
20241023,160400,57234740,4385,4385,4385,4385,0
20241023,160300,57234740,4385,4385,4385,4385,0
20241023,160200,57234740,4385,4385,4385,4385,0
20241023,160100,57234740,4385,4385,4385,4385,0
20241023,160000,57234740,4385,4385,4385,4385,0
20241023,155900,57234740,4385,4385,4385,4385,0
20241023,155800,57234740,4385,4385,4385,4385,0
20241023,155700,57234740,4385,4385,4385,4385,0
20241023,155600,57234740,4385,4385,4385,4385,0
20241023,155500,57234740,4385,4385,4385,4385,0
20241023,155400,57234740,4385,4385,4385,4385,0
20241023,155300,57234740,4385,4385,4385,4385,0
20241023,155200,57234740,4385,4385,4385,4385,0
20241023,155100,57234740,4385,4385,4385,4385,0
20241023,155000,57234740,4385,4385,4385,4385,0
20241023,154900,57234740,4385,4385,4385,4385,0
20241023,154800,57234740,4385,4385,4385,4385,0
20241023,154700,57234740,4385,4385,4385,4385,0
20241023,154600,57234740,4385,4385,4385,4385,0
20241023,154500,57234740,4385,4385,4385,4385,0
20241023,154400,57234740,4385,4385,4385,4385,0
20241023,154300,57234740,4385,4385,4385,4385,0
20241023,154200,57234740,4385,4385,4385,4385,0
20241023,154100,57234740,4385,4385,4385,4385,0
20241023,154000,57234740,4385,4385,4385,4385,0
20241023,153900,57234740,4385,4385,4385,4385,0
20241023,153800,57234740,4385,4385,4385,4385,76
20241023,153700,57234740,4385,4385,4385,4385,0
20241023,153600,57234740,4385,4385,4385,4385,0
20241023,153500,57234740,4385,4385,4385,4385,0
20241023,153400,57234740,4385,4385,4385,4385,0
20241023,153300,57234740,4385,4385,4385,4385,0
20241023,153200,57234740,4385,4385,4385,4385,0
20241023,153100,57234740,4385,4385,4385,4385,0
20241023,153000,57234740,4385,4385,4385,4385,76
20241023,152900,56901480,4365,4365,4365,4365,0
20241023,152800,56901480,4365,4365,4365,4365,0
20241023,152700,56901480,4365,4365,4365,4365,0
20241023,152600,56901480,4365,4365,4365,4365,0
20241023,152500,56901480,4365,4365,4365,4365,0
20241023,152400,56901480,4365,4365,4365,4365,0
20241023,152300,56901480,4365,4365,4365,4365,0
20241023,152200,56901480,4365,4365,4365,4365,0
20241023,152100,56901480,4365,4365,4365,4365,0
20241023,152000,56901480,4365,4365,4365,4365,0
20241023,151900,56901480,4365,4360,4380,4360,107
20241023,151800,56434550,4350,4350,4350,4350,100
20241023,151700,55999550,4360,4360,4360,4360,0
20241023,151600,55999550,4360,4360,4360,4360,240
20241023,151500,54953150,4360,4385,4385,4360,395
20241023,151400,53230925,4360,4360,4360,4360,100
20241023,151300,52794925,4385,4385,4385,4385,0
20241023,151200,52794925,4385,4385,4385,4385,0
20241023,151100,52794925,4385,4385,4385,4385,0
20241023,151000,52794925,4385,4385,4385,4385,0
20241023,150900,52794925,4385,4380,4385,4380,50
20241023,150800,52575875,4360,4360,4360,4360,0
20241023,150700,52575875,4360,4360,4360,4360,0
20241023,150600,52575875,4360,4365,4365,4360,106
20241023,150500,52113270,4380,4365,4380,4360,125
20241023,150400,51567710,4385,4385,4385,4385,0
20241023,150300,51567710,4385,4385,4385,4385,0
20241023,150200,51567710,4385,4385,4385,4385,0
20241023,150100,51567710,4385,4385,4385,4385,0
20241023,150000,51567710,4385,4380,4385,4380,9
20241023,145900,51528280,4380,4380,4380,4380,0
20241023,145800,51528280,4380,4380,4380,4380,0
20241023,145700,51528280,4380,4380,4380,4380,0
20241023,145600,51528280,4380,4380,4380,4380,0
20241023,145500,51528280,4380,4380,4380,4380,0
20241023,145400,51528280,4380,4380,4380,4380,193
20241023,145300,50682940,4375,4375,4375,4375,0
20241023,145200,50682940,4375,4375,4375,4375,1
20241023,145100,50678565,4380,4380,4380,4380,0
20241023,145000,50678565,4380,4380,4380,4380,0
20241023,144900,50678565,4380,4380,4380,4380,5
20241023,144800,50656665,4380,4380,4380,4380,0
20241023,144700,50656665,4380,4365,4380,4365,2
20241023,144600,50647920,4380,4380,4380,4380,0
20241023,144500,50647920,4380,4380,4380,4380,0
20241023,144400,50647920,4380,4380,4380,4380,0
20241023,144300,50647920,4380,4380,4380,4380,0
20241023,144200,50647920,4380,4380,4380,4380,0
20241023,144100,50647920,4380,4380,4380,4380,0
20241023,144000,50647920,4380,4380,4380,4380,0
20241023,143900,50647920,4380,4380,4380,4380,5
20241023,143800,50626020,4380,4380,4380,4380,0
20241023,143700,50626020,4380,4380,4380,4380,0
20241023,143600,50626020,4380,4380,4380,4380,1
20241023,143500,50621640,4385,4385,4385,4385,0
20241023,143400,50621640,4385,4385,4385,4385,0
20241023,143300,50621640,4385,4385,4385,4385,0
20241023,143200,50621640,4385,4385,4385,4385,0
20241023,143100,50621640,4385,4385,4385,4385,0
20241023,143000,50621640,4385,4365,4385,4365,2
20241023,142900,50612890,4360,4360,4360,4360,100
20241023,142800,50176890,4360,4360,4360,4360,379
20241023,142700,48524450,4360,4360,4360,4360,49
20241023,142600,48310810,4390,4390,4390,4390,0
20241023,142500,48310810,4390,4390,4390,4390,0
20241023,142400,48310810,4390,4390,4390,4390,0
20241023,142300,48310810,4390,4390,4390,4390,1
20241023,142200,48306420,4390,4390,4390,4390,0
20241023,142100,48306420,4390,4390,4390,4390,0
20241023,142000,48306420,4390,4390,4390,4390,0
20241023,141900,48306420,4390,4390,4390,4390,0
20241023,141800,48306420,4390,4390,4390,4390,0
20241023,141700,48306420,4390,4390,4390,4390,0
20241023,141600,48306420,4390,4390,4390,4390,5
20241023,141500,48284470,4390,4390,4390,4390,0
20241023,141400,48284470,4390,4390,4390,4390,0
20241023,141300,48284470,4390,4390,4390,4390,0
20241023,141200,48284470,4390,4390,4390,4390,0
20241023,141100,48284470,4390,4390,4390,4390,0
20241023,141000,48284470,4390,4390,4390,4390,0
20241023,140900,48284470,4390,4390,4390,4390,0
20241023,140800,48284470,4390,4390,4390,4390,0
20241023,140700,48284470,4390,4390,4390,4390,0
20241023,140600,48284470,4390,4390,4390,4390,0
20241023,140500,48284470,4390,4390,4390,4390,0
20241023,140400,48284470,4390,4390,4390,4390,0
20241023,140300,48284470,4390,4390,4390,4390,0
20241023,140200,48284470,4390,4390,4390,4390,0
20241023,140100,48284470,4390,4390,4390,4390,0
20241023,140000,48284470,4390,4390,4390,4390,0
20241023,135900,48284470,4390,4390,4390,4390,3
20241023,135800,48271300,4385,4385,4385,4385,0
20241023,135700,48271300,4385,4385,4385,4385,0
20241023,135600,48271300,4385,4385,4385,4385,0
20241023,135500,48271300,4385,4385,4385,4385,0
20241023,135400,48271300,4385,4385,4385,4385,1
20241023,135300,48266915,4385,4385,4385,4385,5
20241023,135200,48244990,4360,4385,4385,4360,100
20241023,135100,47808905,4385,4385,4385,4385,0
20241023,135000,47808905,4385,4385,4385,4385,5
20241023,134900,47786980,4385,4380,4385,4380,394
20241023,134800,46060265,4380,4380,4380,4380,5
20241023,134700,46038365,4385,4385,4385,4385,0
20241023,134600,46038365,4385,4385,4385,4385,0
20241023,134500,46038365,4385,4385,4385,4385,0
20241023,134400,46038365,4385,4385,4385,4385,0
20241023,134300,46038365,4385,4385,4385,4385,0
20241023,134200,46038365,4385,4385,4385,4385,1
20241023,134100,46033980,4390,4390,4390,4390,0
20241023,134000,46033980,4390,4390,4390,4390,0
20241023,133900,46033980,4390,4390,4390,4390,0
20241023,133800,46033980,4390,4390,4390,4390,0
20241023,133700,46033980,4390,4390,4390,4390,0
20241023,133600,46033980,4390,4390,4390,4390,1
20241023,133500,46029590,4390,4390,4390,4390,0
20241023,133400,46029590,4390,4390,4390,4390,0
20241023,133300,46029590,4390,4390,4390,4390,0
20241023,133200,46029590,4390,4390,4390,4390,0
20241023,133100,46029590,4390,4390,4390,4390,0
20241023,133000,46029590,4390,4390,4390,4390,1
20241023,132900,46025200,4390,4390,4390,4390,0
20241023,132800,46025200,4390,4390,4390,4390,0
20241023,132700,46025200,4390,4390,4390,4390,0
20241023,132600,46025200,4390,4390,4390,4390,0
20241023,132500,46025200,4390,4390,4390,4390,0
20241023,132400,46025200,4390,4390,4390,4390,1
20241023,132300,46020810,4360,4360,4360,4360,0
20241023,132200,46020810,4360,4360,4360,4360,0
20241023,132100,46020810,4360,4360,4360,4360,0
20241023,132000,46020810,4360,4360,4360,4360,1
20241023,131900,46016450,4390,4390,4390,4390,0
20241023,131800,46016450,4390,4390,4390,4390,1
20241023,131700,46012060,4390,4390,4390,4390,0
20241023,131600,46012060,4390,4390,4390,4390,0
20241023,131500,46012060,4390,4390,4390,4390,0
20241023,131400,46012060,4390,4390,4390,4390,0
20241023,131300,46012060,4390,4390,4390,4390,0
20241023,131200,46012060,4390,4390,4390,4390,1
20241023,131100,46007670,4395,4395,4395,4395,0
20241023,131000,46007670,4395,4395,4395,4395,0
20241023,130900,46007670,4395,4395,4395,4395,0
20241023,130800,46007670,4395,4395,4395,4395,0
20241023,130700,46007670,4395,4395,4395,4395,0
20241023,130600,46007670,4395,4390,4395,4390,201
20241023,130500,45125275,4390,4390,4390,4390,0
20241023,130400,45125275,4390,4390,4390,4390,0
20241023,130300,45125275,4390,4390,4390,4390,0
20241023,130200,45125275,4390,4390,4390,4390,0
20241023,130100,45125275,4390,4390,4390,4390,0
20241023,130000,45125275,4390,4390,4390,4390,1
20241023,125900,45120885,4390,4390,4390,4390,1
20241023,125800,45116495,4390,4390,4390,4390,0
20241023,125700,45116495,4390,4390,4390,4390,0
20241023,125600,45116495,4390,4390,4390,4390,0
20241023,125500,45116495,4390,4390,4390,4390,0
20241023,125400,45116495,4390,4390,4390,4390,1
20241023,125300,45112105,4395,4395,4395,4395,0
20241023,125200,45112105,4395,4395,4395,4395,0
20241023,125100,45112105,4395,4375,4395,4325,1646
20241023,125000,37965015,4400,4400,4400,4400,0
20241023,124900,37965015,4400,4400,4400,4400,0
20241023,124800,37965015,4400,4400,4400,4400,1
20241023,124700,37960615,4400,4400,4400,4400,0
20241023,124600,37960615,4400,4400,4400,4400,0
20241023,124500,37960615,4400,4400,4400,4400,0
20241023,124400,37960615,4400,4400,4400,4400,0
20241023,124300,37960615,4400,4400,4400,4400,0
20241023,124200,37960615,4400,4400,4400,4400,1
20241023,124100,37956215,4400,4400,4400,4400,0
20241023,124000,37956215,4400,4400,4400,4400,0
20241023,123900,37956215,4400,4400,4400,4400,0
20241023,123800,37956215,4400,4400,4400,4400,0
20241023,123700,37956215,4400,4400,4400,4400,0
20241023,123600,37956215,4400,4400,4400,4400,1
20241023,123500,37951815,4395,4395,4395,4395,27
20241023,123400,37833150,4395,4395,4395,4395,0
20241023,123300,37833150,4395,4395,4395,4395,0
20241023,123200,37833150,4395,4395,4395,4395,0
20241023,123100,37833150,4395,4395,4395,4395,0
20241023,123000,37833150,4395,4395,4395,4395,1
20241023,122900,37828755,4395,4395,4395,4395,0
20241023,122800,37828755,4395,4395,4395,4395,0
20241023,122700,37828755,4395,4395,4395,4395,1
20241023,122600,37824360,4390,4390,4390,4390,0
20241023,122500,37824360,4390,4390,4390,4390,0
20241023,122400,37824360,4390,4390,4390,4390,1
20241023,122300,37819970,4375,4375,4375,4375,0
20241023,122200,37819970,4375,4375,4375,4375,1
20241023,122100,37815595,4375,4375,4375,4375,0
20241023,122000,37815595,4375,4390,4390,4375,110
20241023,121900,37332845,4390,4390,4390,4390,0
20241023,121800,37332845,4390,4390,4390,4390,1
20241023,121700,37328455,4385,4385,4385,4385,0
20241023,121600,37328455,4385,4385,4385,4385,0
20241023,121500,37328455,4385,4385,4385,4385,0
20241023,121400,37328455,4385,4385,4385,4385,0
20241023,121300,37328455,4385,4385,4385,4385,0
20241023,121200,37328455,4385,4385,4385,4385,440
20241023,121100,35399055,4385,4385,4385,4385,0
20241023,121000,35399055,4385,4385,4385,4385,0
20241023,120900,35399055,4385,4385,4385,4385,100
20241023,120800,34960555,4360,4360,4360,4360,0
20241023,120700,34960555,4360,4360,4360,4360,0
20241023,120600,34960555,4360,4360,4360,4360,0
20241023,120500,34960555,4360,4360,4360,4360,0
20241023,120400,34960555,4360,4360,4360,4360,0
20241023,120300,34960555,4360,4360,4360,4360,0
20241023,120200,34960555,4360,4360,4360,4360,0
20241023,120100,34960555,4360,4360,4360,4360,0
20241023,120000,34960555,4360,4360,4360,4360,0
20241023,115900,34960555,4360,4360,4360,4360,0
20241023,115800,34960555,4360,4360,4360,4360,0
20241023,115700,34960555,4360,4360,4360,4360,0
20241023,115600,34960555,4360,4360,4360,4360,0
20241023,115500,34960555,4360,4360,4360,4360,1
20241023,115400,34956195,4380,4380,4380,4380,0
20241023,115300,34956195,4380,4380,4380,4380,0
20241023,115200,34956195,4380,4380,4380,4380,0
20241023,115100,34956195,4380,4380,4380,4380,0
20241023,115000,34956195,4380,4380,4380,4380,0
20241023,114900,34956195,4380,4380,4380,4380,0
20241023,114800,34956195,4380,4380,4380,4380,2
20241023,114700,34947435,4365,4365,4365,4365,20
20241023,114600,34860135,4365,4365,4365,4365,1
20241023,114500,34855770,4360,4360,4360,4360,0
20241023,114400,34855770,4360,4360,4360,4360,0
20241023,114300,34855770,4360,4360,4360,4360,0
20241023,114200,34855770,4360,4360,4360,4360,0
20241023,114100,34855770,4360,4360,4360,4360,47
20241023,114000,34650850,4360,4380,4380,4360,300
20241023,113900,33338610,4380,4380,4380,4380,0
20241023,113800,33338610,4380,4380,4380,4380,0
20241023,113700,33338610,4380,4380,4380,4380,0
20241023,113600,33338610,4380,4380,4380,4380,0
20241023,113500,33338610,4380,4380,4380,4380,0
20241023,113400,33338610,4380,4380,4380,4380,20
20241023,113300,33251010,4380,4380,4380,4380,12
20241023,113200,33198450,4380,4380,4380,4380,0
20241023,113100,33198450,4380,4385,4385,4380,101
20241023,113000,32755570,4380,4380,4380,4380,0
20241023,112900,32755570,4380,4380,4380,4380,8
20241023,112800,32720530,4380,4380,4380,4380,35
20241023,112700,32567230,4380,4380,4380,4380,0
20241023,112600,32567230,4380,4380,4380,4380,2
20241023,112500,32558470,4375,4375,4375,4375,0
20241023,112400,32558470,4375,4375,4375,4375,9
20241023,112300,32519095,4375,4375,4375,4375,0
20241023,112200,32519095,4375,4370,4375,4370,5
20241023,112100,32497225,4365,4365,4365,4365,1
20241023,112000,32492860,4355,4355,4355,4355,0
20241023,111900,32492860,4355,4350,4355,4350,150
20241023,111800,31839725,4350,4350,4350,4350,0
20241023,111700,31839725,4350,4350,4350,4350,0
20241023,111600,31839725,4350,4350,4350,4350,1
20241023,111500,31835375,4350,4350,4350,4350,0
20241023,111400,31835375,4350,4350,4350,4350,0
20241023,111300,31835375,4350,4350,4350,4350,2
20241023,111200,31826675,4350,4350,4350,4350,2
20241023,111100,31817975,4350,4350,4350,4350,0
20241023,111000,31817975,4350,4350,4350,4350,0
20241023,110900,31817975,4350,4350,4350,4350,0
20241023,110800,31817975,4350,4350,4350,4350,0
20241023,110700,31817975,4350,4350,4350,4350,300
20241023,110600,30512975,4350,4350,4350,4350,0
20241023,110500,30512975,4350,4350,4350,4350,0
20241023,110400,30512975,4350,4350,4350,4350,0
20241023,110300,30512975,4350,4350,4350,4350,0
20241023,110200,30512975,4350,4350,4350,4350,0
20241023,110100,30512975,4350,4350,4350,4350,0
20241023,110000,30512975,4350,4350,4350,4350,5
20241023,105900,30491225,4350,4350,4350,4350,0
20241023,105800,30491225,4350,4350,4350,4350,0
20241023,105700,30491225,4350,4350,4350,4350,1
20241023,105600,30486875,4320,4320,4320,4320,0
20241023,105500,30486875,4320,4325,4325,4320,200
20241023,105400,29622845,4355,4355,4355,4355,146
20241023,105300,28987015,4320,4330,4330,4320,160
20241023,105200,28295125,4355,4355,4355,4355,160
20241023,105100,27598325,4350,4350,4350,4350,0
20241023,105000,27598325,4350,4350,4350,4350,0
20241023,104900,27598325,4350,4350,4350,4350,289
20241023,104800,26341175,4355,4355,4355,4355,0
20241023,104700,26341175,4355,4355,4355,4355,0
20241023,104600,26341175,4355,4355,4355,4355,0
20241023,104500,26341175,4355,4350,4355,4350,737
20241023,104400,23135220,4320,4320,4320,4320,0
20241023,104300,23135220,4320,4320,4320,4320,0
20241023,104200,23135220,4320,4320,4320,4320,0
20241023,104100,23135220,4320,4320,4320,4320,0
20241023,104000,23135220,4320,4320,4320,4320,0
20241023,103900,23135220,4320,4320,4320,4320,0
20241023,103800,23135220,4320,4325,4325,4320,100
20241023,103700,22703170,4320,4320,4320,4320,501
20241023,103600,20538850,4320,4320,4320,4320,219
20241023,103500,19592770,4320,4330,4330,4320,2238
20241023,103400,9920860,4335,4340,4340,4335,238
20241023,103300,8888990,4345,4350,4350,4345,10
20241023,103200,8845520,4355,4355,4355,4355,80
20241023,103100,8497120,4360,4360,4360,4360,0
20241023,103000,8497120,4360,4360,4360,4360,0
20241023,102900,8497120,4360,4360,4360,4360,0
20241023,102800,8497120,4360,4360,4360,4360,0
20241023,102700,8497120,4360,4360,4360,4360,0
20241023,102600,8497120,4360,4360,4360,4360,0
20241023,102500,8497120,4360,4360,4360,4360,0
20241023,102400,8497120,4360,4360,4360,4360,0
20241023,102300,8497120,4360,4360,4360,4360,0
20241023,102200,8497120,4360,4360,4360,4360,100
20241023,102100,8061120,4360,4365,4365,4360,567
20241023,102000,5587585,4380,4380,4380,4380,0
20241023,101900,5587585,4380,4380,4380,4380,0
20241023,101800,5587585,4380,4380,4380,4380,0
20241023,101700,5587585,4380,4380,4380,4380,0
20241023,101600,5587585,4380,4380,4380,4380,1
20241023,101500,5583205,4380,4380,4380,4380,0
20241023,101400,5583205,4380,4380,4380,4380,0
20241023,101300,5583205,4380,4380,4380,4380,0
20241023,101200,5583205,4380,4380,4380,4380,94
20241023,101100,5171485,4365,4365,4365,4365,0
20241023,101000,5171485,4365,4365,4365,4365,0
20241023,100900,5171485,4365,4365,4365,4365,0
20241023,100800,5171485,4365,4365,4365,4365,0
20241023,100700,5171485,4365,4365,4365,4365,0
20241023,100600,5171485,4365,4365,4365,4365,2
20241023,100500,5162755,4375,4375,4375,4375,0
20241023,100400,5162755,4375,4375,4375,4375,0
20241023,100300,5162755,4375,4375,4375,4375,0
20241023,100200,5162755,4375,4375,4375,4375,0
20241023,100100,5162755,4375,4375,4375,4375,0
20241023,100000,5162755,4375,4375,4375,4375,0
20241023,095900,5162755,4375,4375,4375,4375,2
20241023,095800,5154005,4365,4365,4365,4365,1
20241023,095700,5149640,4375,4375,4375,4375,0
20241023,095600,5149640,4375,4375,4375,4375,0
20241023,095500,5149640,4375,4375,4375,4375,0
20241023,095400,5149640,4375,4375,4375,4375,0
20241023,095300,5149640,4375,4375,4375,4375,0
20241023,095200,5149640,4375,4375,4375,4375,0
20241023,095100,5149640,4375,4375,4375,4375,0
20241023,095000,5149640,4375,4375,4375,4375,0
20241023,094900,5149640,4375,4360,4375,4360,129
20241023,094800,4586300,4375,4375,4375,4375,0
20241023,094700,4586300,4375,4375,4375,4375,0
20241023,094600,4586300,4375,4375,4375,4375,0
20241023,094500,4586300,4375,4375,4375,4375,0
20241023,094400,4586300,4375,4375,4375,4375,0
20241023,094300,4586300,4375,4375,4375,4375,0
20241023,094200,4586300,4375,4375,4375,4375,14
20241023,094100,4525050,4375,4375,4375,4375,0
20241023,094000,4525050,4375,4375,4375,4375,1
20241023,093900,4520675,4360,4360,4360,4360,0
20241023,093800,4520675,4360,4360,4360,4360,0
20241023,093700,4520675,4360,4360,4360,4360,0
20241023,093600,4520675,4360,4360,4360,4360,600
20241023,093500,1904675,4375,4375,4375,4375,0
20241023,093400,1904675,4375,4375,4375,4375,0
20241023,093300,1904675,4375,4375,4375,4375,12
20241023,093200,1852175,4375,4375,4375,4375,0
20241023,093100,1852175,4375,4375,4375,4375,3
20241023,093000,1839050,4360,4360,4360,4360,0
20241023,092900,1839050,4360,4360,4360,4360,0
20241023,092800,1839050,4360,4360,4360,4360,0
20241023,092700,1839050,4360,4360,4360,4360,0
20241023,092600,1839050,4360,4360,4360,4360,0
20241023,092500,1839050,4360,4360,4360,4360,0
20241023,092400,1839050,4360,4360,4360,4360,22
20241023,092300,1743130,4360,4360,4360,4360,0
20241023,092200,1743130,4360,4360,4360,4360,60
20241023,092100,1481530,4360,4360,4360,4360,0
20241023,092000,1481530,4360,4360,4360,4360,0
20241023,091900,1481530,4360,4370,4370,4360,231
20241023,091800,473970,4380,4380,4380,4380,1
20241023,091700,469590,4370,4370,4370,4370,0
20241023,091600,469590,4370,4370,4370,4370,0
20241023,091500,469590,4370,4370,4370,4370,6
20241023,091400,443370,4370,4370,4370,4370,0
20241023,091300,443370,4370,4370,4370,4370,1
20241023,091200,439000,4390,4390,4390,4390,0
20241023,091100,439000,4390,4390,4390,4390,0
20241023,091000,439000,4390,4390,4390,4390,0
20241023,090900,439000,4390,4390,4390,4390,0
20241023,090800,439000,4390,4390,4390,4390,0
20241023,090700,439000,4390,4390,4390,4390,0
20241023,090600,439000,4390,4390,4390,4390,0
20241023,090500,439000,4390,4390,4390,4390,0
20241023,090400,439000,4390,4390,4390,4390,0
20241023,090300,439000,4390,4390,4390,4390,0
20241023,090200,439000,4390,4390,4390,4390,0
20241023,090100,439000,4390,4390,4390,4390,0
20241023,090000,439000,4390,4390,4390,4390,100