KissMeData/023350/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,190800,33580685,4410,4410,4410,4410,479
20241028,190700,33580685,4410,4410,4410,4410,0
20241028,190600,33580685,4410,4410,4410,4410,0
20241028,190500,33580685,4410,4410,4410,4410,0
20241028,190400,33580685,4410,4410,4410,4410,0
20241028,190300,33580685,4410,4410,4410,4410,0
20241028,190200,33580685,4410,4410,4410,4410,0
20241028,190100,33580685,4410,4410,4410,4410,0
20241028,190000,33580685,4410,4410,4410,4410,0
20241028,185900,33580685,4410,4410,4410,4410,0
20241028,185800,33580685,4410,4410,4410,4410,0
20241028,185700,33580685,4410,4410,4410,4410,0
20241028,185600,33580685,4410,4410,4410,4410,0
20241028,185500,33580685,4410,4410,4410,4410,0
20241028,185400,33580685,4410,4410,4410,4410,0
20241028,185300,33580685,4410,4410,4410,4410,0
20241028,185200,33580685,4410,4410,4410,4410,0
20241028,185100,33580685,4410,4410,4410,4410,0
20241028,185000,33580685,4410,4410,4410,4410,0
20241028,184900,33580685,4410,4410,4410,4410,0
20241028,184800,33580685,4410,4410,4410,4410,0
20241028,184700,33580685,4410,4410,4410,4410,0
20241028,184600,33580685,4410,4410,4410,4410,0
20241028,184500,33580685,4410,4410,4410,4410,0
20241028,184400,33580685,4410,4410,4410,4410,0
20241028,184300,33580685,4410,4410,4410,4410,0
20241028,184200,33580685,4410,4410,4410,4410,0
20241028,184100,33580685,4410,4410,4410,4410,0
20241028,184000,33580685,4410,4410,4410,4410,0
20241028,183900,33580685,4410,4410,4410,4410,0
20241028,183800,33580685,4410,4410,4410,4410,479
20241028,183700,33580685,4410,4410,4410,4410,0
20241028,183600,33580685,4410,4410,4410,4410,0
20241028,183500,33580685,4410,4410,4410,4410,0
20241028,183400,33580685,4410,4410,4410,4410,0
20241028,183300,33580685,4410,4410,4410,4410,0
20241028,183200,33580685,4410,4410,4410,4410,0
20241028,183100,33580685,4410,4410,4410,4410,0
20241028,183000,33580685,4410,4410,4410,4410,0
20241028,182900,33580685,4410,4410,4410,4410,0
20241028,182800,33580685,4410,4410,4410,4410,0
20241028,182700,33580685,4410,4410,4410,4410,0
20241028,182600,33580685,4410,4410,4410,4410,0
20241028,182500,33580685,4410,4410,4410,4410,0
20241028,182400,33580685,4410,4410,4410,4410,0
20241028,182300,33580685,4410,4410,4410,4410,0
20241028,182200,33580685,4410,4410,4410,4410,0
20241028,182100,33580685,4410,4410,4410,4410,0
20241028,182000,33580685,4410,4410,4410,4410,0
20241028,181900,33580685,4410,4410,4410,4410,0
20241028,181800,33580685,4410,4410,4410,4410,0
20241028,181700,33580685,4410,4410,4410,4410,0
20241028,181600,33580685,4410,4410,4410,4410,0
20241028,181500,33580685,4410,4410,4410,4410,0
20241028,181400,33580685,4410,4410,4410,4410,0
20241028,181300,33580685,4410,4410,4410,4410,0
20241028,181200,33580685,4410,4410,4410,4410,0
20241028,181100,33580685,4410,4410,4410,4410,0
20241028,181000,33580685,4410,4410,4410,4410,0
20241028,180900,33580685,4410,4410,4410,4410,0
20241028,180800,33580685,4410,4410,4410,4410,479
20241028,180700,33580685,4410,4410,4410,4410,0
20241028,180600,33580685,4410,4410,4410,4410,0
20241028,180500,33580685,4410,4410,4410,4410,0
20241028,180400,33580685,4410,4410,4410,4410,0
20241028,180300,33580685,4410,4410,4410,4410,0
20241028,180200,33580685,4410,4410,4410,4410,0
20241028,180100,33580685,4410,4410,4410,4410,0
20241028,180000,33580685,4410,4410,4410,4410,0
20241028,175900,33580685,4410,4410,4410,4410,0
20241028,175800,33580685,4410,4410,4410,4410,0
20241028,175700,33580685,4410,4410,4410,4410,0
20241028,175600,33580685,4410,4410,4410,4410,0
20241028,175500,33580685,4410,4410,4410,4410,0
20241028,175400,33580685,4410,4410,4410,4410,0
20241028,175300,33580685,4410,4410,4410,4410,0
20241028,175200,33580685,4410,4410,4410,4410,0
20241028,175100,33580685,4410,4410,4410,4410,0
20241028,175000,33580685,4410,4410,4410,4410,0
20241028,174900,33580685,4410,4410,4410,4410,0
20241028,174800,33580685,4410,4410,4410,4410,0
20241028,174700,33580685,4410,4410,4410,4410,0
20241028,174600,33580685,4410,4410,4410,4410,0
20241028,174500,33580685,4410,4410,4410,4410,0
20241028,174400,33580685,4410,4410,4410,4410,0
20241028,174300,33580685,4410,4410,4410,4410,0
20241028,174200,33580685,4410,4410,4410,4410,0
20241028,174100,33580685,4410,4410,4410,4410,0
20241028,174000,33580685,4410,4410,4410,4410,0
20241028,173900,33580685,4410,4410,4410,4410,0
20241028,173800,33580685,4410,4410,4410,4410,479
20241028,173700,33580685,4410,4410,4410,4410,0
20241028,173600,33580685,4410,4410,4410,4410,0
20241028,173500,33580685,4410,4410,4410,4410,0
20241028,173400,33580685,4410,4410,4410,4410,0
20241028,173300,33580685,4410,4410,4410,4410,0
20241028,173200,33580685,4410,4410,4410,4410,0
20241028,173100,33580685,4410,4410,4410,4410,0
20241028,173000,33580685,4410,4410,4410,4410,0
20241028,172900,33580685,4410,4410,4410,4410,0
20241028,172800,33580685,4410,4410,4410,4410,0
20241028,172700,33580685,4410,4410,4410,4410,0
20241028,172600,33580685,4410,4410,4410,4410,0
20241028,172500,33580685,4410,4410,4410,4410,0
20241028,172400,33580685,4410,4410,4410,4410,0
20241028,172300,33580685,4410,4410,4410,4410,0
20241028,172200,33580685,4410,4410,4410,4410,0
20241028,172100,33580685,4410,4410,4410,4410,0
20241028,172000,33580685,4410,4410,4410,4410,0
20241028,171900,33580685,4410,4410,4410,4410,0
20241028,171800,33580685,4410,4410,4410,4410,0
20241028,171700,33580685,4410,4410,4410,4410,0
20241028,171600,33580685,4410,4410,4410,4410,0
20241028,171500,33580685,4410,4410,4410,4410,0
20241028,171400,33580685,4410,4410,4410,4410,0
20241028,171300,33580685,4410,4410,4410,4410,0
20241028,171200,33580685,4410,4410,4410,4410,0
20241028,171100,33580685,4410,4410,4410,4410,0
20241028,171000,33580685,4410,4410,4410,4410,0
20241028,170900,33580685,4410,4410,4410,4410,0
20241028,170800,33580685,4410,4410,4410,4410,479
20241028,170700,33580685,4410,4410,4410,4410,0
20241028,170600,33580685,4410,4410,4410,4410,0
20241028,170500,33580685,4410,4410,4410,4410,0
20241028,170400,33580685,4410,4410,4410,4410,0
20241028,170300,33580685,4410,4410,4410,4410,0
20241028,170200,33580685,4410,4410,4410,4410,0
20241028,170100,33580685,4410,4410,4410,4410,0
20241028,170000,33580685,4410,4410,4410,4410,0
20241028,165900,33580685,4410,4410,4410,4410,0
20241028,165800,33580685,4410,4410,4410,4410,0
20241028,165700,33580685,4410,4410,4410,4410,0
20241028,165600,33580685,4410,4410,4410,4410,0
20241028,165500,33580685,4410,4410,4410,4410,0
20241028,165400,33580685,4410,4410,4410,4410,0
20241028,165300,33580685,4410,4410,4410,4410,0
20241028,165200,33580685,4410,4410,4410,4410,0
20241028,165100,33580685,4410,4410,4410,4410,0
20241028,165000,33580685,4410,4410,4410,4410,0
20241028,164900,33580685,4410,4410,4410,4410,0
20241028,164800,33580685,4410,4410,4410,4410,0
20241028,164700,33580685,4410,4410,4410,4410,0
20241028,164600,33580685,4410,4410,4410,4410,0
20241028,164500,33580685,4410,4410,4410,4410,0
20241028,164400,33580685,4410,4410,4410,4410,0
20241028,164300,33580685,4410,4410,4410,4410,0
20241028,164200,33580685,4410,4410,4410,4410,0
20241028,164100,33580685,4410,4410,4410,4410,0
20241028,164000,33580685,4410,4410,4410,4410,0
20241028,163900,33580685,4410,4410,4410,4410,0
20241028,163800,33580685,4410,4410,4410,4410,479
20241028,163700,33580685,4410,4410,4410,4410,0
20241028,163600,33580685,4410,4410,4410,4410,0
20241028,163500,33580685,4410,4410,4410,4410,0
20241028,163400,33580685,4410,4410,4410,4410,0
20241028,163300,33580685,4410,4410,4410,4410,0
20241028,163200,33580685,4410,4410,4410,4410,0
20241028,163100,33580685,4410,4410,4410,4410,0
20241028,163000,33580685,4410,4410,4410,4410,0
20241028,162900,33580685,4410,4410,4410,4410,0
20241028,162800,33580685,4410,4410,4410,4410,0
20241028,162700,33580685,4410,4410,4410,4410,0
20241028,162600,33580685,4410,4410,4410,4410,0
20241028,162500,33580685,4410,4410,4410,4410,0
20241028,162400,33580685,4410,4410,4410,4410,0
20241028,162300,33580685,4410,4410,4410,4410,0
20241028,162200,33580685,4410,4410,4410,4410,0
20241028,162100,33580685,4410,4410,4410,4410,0
20241028,162000,33580685,4410,4410,4410,4410,0
20241028,161900,33580685,4410,4410,4410,4410,0
20241028,161800,33580685,4410,4410,4410,4410,0
20241028,161700,33580685,4410,4410,4410,4410,0
20241028,161600,33580685,4410,4410,4410,4410,0
20241028,161500,33580685,4410,4410,4410,4410,0
20241028,161400,33580685,4410,4410,4410,4410,0
20241028,161300,33580685,4410,4410,4410,4410,0
20241028,161200,33580685,4410,4410,4410,4410,0
20241028,161100,33580685,4410,4410,4410,4410,0
20241028,161000,33580685,4410,4410,4410,4410,0
20241028,160900,33580685,4410,4410,4410,4410,0
20241028,160800,33580685,4410,4410,4410,4410,479
20241028,160700,33580685,4410,4410,4410,4410,0
20241028,160600,33580685,4410,4410,4410,4410,0
20241028,160500,33580685,4410,4410,4410,4410,0
20241028,160400,33580685,4410,4410,4410,4410,0
20241028,160300,33580685,4410,4410,4410,4410,0
20241028,160200,33580685,4410,4410,4410,4410,0
20241028,160100,33580685,4410,4410,4410,4410,0
20241028,160000,33580685,4410,4410,4410,4410,0
20241028,155900,33580685,4410,4410,4410,4410,0
20241028,155800,33580685,4410,4410,4410,4410,0
20241028,155700,33580685,4410,4410,4410,4410,0
20241028,155600,33580685,4410,4410,4410,4410,0
20241028,155500,33580685,4410,4410,4410,4410,0
20241028,155400,33580685,4410,4410,4410,4410,0
20241028,155300,33580685,4410,4410,4410,4410,0
20241028,155200,33580685,4410,4410,4410,4410,0
20241028,155100,33580685,4410,4410,4410,4410,0
20241028,155000,33580685,4410,4410,4410,4410,0
20241028,154900,33580685,4410,4410,4410,4410,0
20241028,154800,33580685,4410,4410,4410,4410,0
20241028,154700,33580685,4410,4410,4410,4410,0
20241028,154600,33580685,4410,4410,4410,4410,0
20241028,154500,33580685,4410,4410,4410,4410,0
20241028,154400,33580685,4410,4410,4410,4410,0
20241028,154300,33580685,4410,4410,4410,4410,0
20241028,154200,33580685,4410,4410,4410,4410,0
20241028,154100,33580685,4410,4410,4410,4410,0
20241028,154000,33580685,4410,4410,4410,4410,0
20241028,153900,33580685,4410,4410,4410,4410,0
20241028,153800,33580685,4410,4410,4410,4410,479
20241028,153700,33580685,4410,4410,4410,4410,0
20241028,153600,33580685,4410,4410,4410,4410,0
20241028,153500,33580685,4410,4410,4410,4410,0
20241028,153400,33580685,4410,4410,4410,4410,0
20241028,153300,33580685,4410,4410,4410,4410,0
20241028,153200,33580685,4410,4410,4410,4410,0
20241028,153100,33580685,4410,4410,4410,4410,0
20241028,153000,33580685,4410,4410,4410,4410,479
20241028,152900,31468295,4410,4410,4410,4410,0
20241028,152800,31468295,4410,4410,4410,4410,0
20241028,152700,31468295,4410,4410,4410,4410,0
20241028,152600,31468295,4410,4410,4410,4410,0
20241028,152500,31468295,4410,4410,4410,4410,0
20241028,152400,31468295,4410,4410,4410,4410,0
20241028,152300,31468295,4410,4410,4410,4410,0
20241028,152200,31468295,4410,4410,4410,4410,0
20241028,152100,31468295,4410,4410,4410,4410,0
20241028,152000,31468295,4410,4410,4410,4410,0
20241028,151900,31468295,4410,4410,4410,4410,6
20241028,151800,31441835,4410,4390,4410,4390,7
20241028,151700,31410985,4410,4410,4410,4410,0
20241028,151600,31410985,4410,4410,4410,4410,0
20241028,151500,31410985,4410,4405,4410,4405,4
20241028,151400,31393350,4410,4410,4410,4410,0
20241028,151300,31393350,4410,4410,4410,4410,0
20241028,151200,31393350,4410,4410,4410,4410,0
20241028,151100,31393350,4410,4410,4410,4410,0
20241028,151000,31393350,4410,4410,4410,4410,0
20241028,150900,31393350,4410,4410,4410,4410,0
20241028,150800,31393350,4410,4410,4410,4410,0
20241028,150700,31393350,4410,4410,4410,4410,0
20241028,150600,31393350,4410,4410,4410,4410,0
20241028,150500,31393350,4410,4410,4410,4410,0
20241028,150400,31393350,4410,4405,4410,4405,2
20241028,150300,31384535,4385,4385,4385,4385,0
20241028,150200,31384535,4385,4385,4385,4385,0
20241028,150100,31384535,4385,4385,4385,4385,0
20241028,150000,31384535,4385,4385,4385,4385,0
20241028,145900,31384535,4385,4385,4385,4385,0
20241028,145800,31384535,4385,4385,4385,4385,0
20241028,145700,31384535,4385,4385,4385,4385,6
20241028,145600,31358225,4385,4385,4385,4385,0
20241028,145500,31358225,4385,4385,4385,4385,1
20241028,145400,31353840,4410,4410,4410,4410,0
20241028,145300,31353840,4410,4410,4410,4410,0
20241028,145200,31353840,4410,4410,4410,4410,0
20241028,145100,31353840,4410,4410,4410,4410,1
20241028,145000,31349430,4395,4395,4395,4395,0
20241028,144900,31349430,4395,4395,4395,4395,0
20241028,144800,31349430,4395,4395,4395,4395,0
20241028,144700,31349430,4395,4395,4395,4395,0
20241028,144600,31349430,4395,4395,4395,4395,50
20241028,144500,31129680,4410,4410,4410,4410,0
20241028,144400,31129680,4410,4410,4410,4410,0
20241028,144300,31129680,4410,4410,4410,4410,0
20241028,144200,31129680,4410,4410,4410,4410,0
20241028,144100,31129680,4410,4410,4410,4410,0
20241028,144000,31129680,4410,4410,4410,4410,3
20241028,143900,31116450,4405,4405,4405,4405,1082
20241028,143800,26350240,4400,4395,4400,4395,646
20241028,143700,23508340,4400,4400,4400,4400,0
20241028,143600,23508340,4400,4400,4400,4400,0
20241028,143500,23508340,4400,4400,4400,4400,0
20241028,143400,23508340,4400,4400,4400,4400,0
20241028,143300,23508340,4400,4395,4400,4395,2
20241028,143200,23499545,4400,4400,4400,4400,0
20241028,143100,23499545,4400,4400,4400,4400,0
20241028,143000,23499545,4400,4400,4400,4400,0
20241028,142900,23499545,4400,4400,4400,4400,0
20241028,142800,23499545,4400,4400,4400,4400,0
20241028,142700,23499545,4400,4400,4400,4400,0
20241028,142600,23499545,4400,4400,4400,4400,0
20241028,142500,23499545,4400,4400,4400,4400,0
20241028,142400,23499545,4400,4400,4400,4400,0
20241028,142300,23499545,4400,4400,4400,4400,0
20241028,142200,23499545,4400,4400,4400,4400,0
20241028,142100,23499545,4400,4400,4400,4400,0
20241028,142000,23499545,4400,4400,4400,4400,0
20241028,141900,23499545,4400,4400,4400,4400,0
20241028,141800,23499545,4400,4400,4400,4400,0
20241028,141700,23499545,4400,4400,4400,4400,0
20241028,141600,23499545,4400,4400,4400,4400,0
20241028,141500,23499545,4400,4400,4400,4400,0
20241028,141400,23499545,4400,4400,4400,4400,0
20241028,141300,23499545,4400,4400,4400,4400,0
20241028,141200,23499545,4400,4400,4400,4400,0
20241028,141100,23499545,4400,4400,4400,4400,0
20241028,141000,23499545,4400,4400,4400,4400,0
20241028,140900,23499545,4400,4400,4400,4400,0
20241028,140800,23499545,4400,4380,4400,4380,2
20241028,140700,23490765,4380,4380,4380,4380,0
20241028,140600,23490765,4380,4380,4380,4380,0
20241028,140500,23490765,4380,4380,4380,4380,0
20241028,140400,23490765,4380,4380,4380,4380,0
20241028,140300,23490765,4380,4380,4380,4380,0
20241028,140200,23490765,4380,4380,4380,4380,0
20241028,140100,23490765,4380,4380,4380,4380,68
20241028,140000,23192925,4400,4400,4400,4400,0
20241028,135900,23192925,4400,4400,4400,4400,0
20241028,135800,23192925,4400,4400,4400,4400,0
20241028,135700,23192925,4400,4400,4400,4400,0
20241028,135600,23192925,4400,4400,4400,4400,0
20241028,135500,23192925,4400,4400,4400,4400,0
20241028,135400,23192925,4400,4400,4400,4400,1
20241028,135300,23188525,4405,4405,4405,4405,0
20241028,135200,23188525,4405,4405,4405,4405,0
20241028,135100,23188525,4405,4405,4405,4405,0
20241028,135000,23188525,4405,4405,4405,4405,0
20241028,134900,23188525,4405,4405,4405,4405,0
20241028,134800,23188525,4405,4405,4405,4405,1
20241028,134700,23184120,4405,4405,4405,4405,0
20241028,134600,23184120,4405,4405,4405,4405,0
20241028,134500,23184120,4405,4405,4405,4405,0
20241028,134400,23184120,4405,4405,4405,4405,0
20241028,134300,23184120,4405,4405,4405,4405,0
20241028,134200,23184120,4405,4405,4405,4405,1
20241028,134100,23179715,4405,4405,4405,4405,0
20241028,134000,23179715,4405,4405,4405,4405,0
20241028,133900,23179715,4405,4405,4405,4405,0
20241028,133800,23179715,4405,4405,4405,4405,0
20241028,133700,23179715,4405,4405,4405,4405,0
20241028,133600,23179715,4405,4405,4405,4405,6
20241028,133500,23153285,4400,4400,4400,4400,15
20241028,133400,23087285,4405,4405,4405,4405,0
20241028,133300,23087285,4405,4405,4405,4405,0
20241028,133200,23087285,4405,4405,4405,4405,0
20241028,133100,23087285,4405,4405,4405,4405,10
20241028,133000,23043235,4405,4405,4405,4405,1
20241028,132900,23038830,4400,4400,4400,4400,0
20241028,132800,23038830,4400,4400,4400,4400,8
20241028,132700,23003630,4405,4405,4405,4405,0
20241028,132600,23003630,4405,4405,4405,4405,0
20241028,132500,23003630,4405,4405,4405,4405,0
20241028,132400,23003630,4405,4405,4405,4405,1
20241028,132300,22999225,4405,4405,4405,4405,0
20241028,132200,22999225,4405,4405,4405,4405,0
20241028,132100,22999225,4405,4405,4405,4405,0
20241028,132000,22999225,4405,4405,4405,4405,0
20241028,131900,22999225,4405,4405,4405,4405,0
20241028,131800,22999225,4405,4405,4405,4405,1
20241028,131700,22994820,4380,4380,4380,4380,0
20241028,131600,22994820,4380,4380,4380,4380,0
20241028,131500,22994820,4380,4380,4380,4380,200
20241028,131400,22118820,4410,4410,4410,4410,0
20241028,131300,22118820,4410,4410,4410,4410,0
20241028,131200,22118820,4410,4410,4410,4410,1
20241028,131100,22114410,4380,4380,4380,4380,0
20241028,131000,22114410,4380,4380,4380,4380,0
20241028,130900,22114410,4380,4380,4380,4380,0
20241028,130800,22114410,4380,4380,4380,4380,0
20241028,130700,22114410,4380,4380,4380,4380,155
20241028,130600,21435510,4410,4410,4410,4410,1
20241028,130500,21431100,4410,4410,4410,4410,0
20241028,130400,21431100,4410,4410,4410,4410,0
20241028,130300,21431100,4410,4410,4410,4410,0
20241028,130200,21431100,4410,4410,4410,4410,0
20241028,130100,21431100,4410,4410,4410,4410,0
20241028,130000,21431100,4410,4410,4410,4410,1
20241028,125900,21426690,4410,4410,4410,4410,0
20241028,125800,21426690,4410,4410,4410,4410,0
20241028,125700,21426690,4410,4410,4410,4410,0
20241028,125600,21426690,4410,4410,4410,4410,0
20241028,125500,21426690,4410,4410,4410,4410,0
20241028,125400,21426690,4410,4410,4410,4410,1
20241028,125300,21422280,4410,4410,4410,4410,0
20241028,125200,21422280,4410,4410,4410,4410,0
20241028,125100,21422280,4410,4410,4410,4410,0
20241028,125000,21422280,4410,4410,4410,4410,0
20241028,124900,21422280,4410,4410,4410,4410,0
20241028,124800,21422280,4410,4410,4410,4410,1
20241028,124700,21417870,4410,4410,4410,4410,0
20241028,124600,21417870,4410,4410,4410,4410,0
20241028,124500,21417870,4410,4410,4410,4410,2
20241028,124400,21409050,4410,4410,4410,4410,5
20241028,124300,21387000,4410,4410,4410,4410,0
20241028,124200,21387000,4410,4410,4410,4410,1
20241028,124100,21382590,4410,4410,4410,4410,0
20241028,124000,21382590,4410,4410,4410,4410,0
20241028,123900,21382590,4410,4410,4410,4410,0
20241028,123800,21382590,4410,4410,4410,4410,0
20241028,123700,21382590,4410,4410,4410,4410,0
20241028,123600,21382590,4410,4410,4410,4410,1
20241028,123500,21378180,4410,4410,4410,4410,0
20241028,123400,21378180,4410,4410,4410,4410,0
20241028,123300,21378180,4410,4410,4410,4410,0
20241028,123200,21378180,4410,4410,4410,4410,0
20241028,123100,21378180,4410,4410,4410,4410,0
20241028,123000,21378180,4410,4410,4410,4410,1
20241028,122900,21373770,4410,4410,4410,4410,0
20241028,122800,21373770,4410,4410,4410,4410,0
20241028,122700,21373770,4410,4410,4410,4410,0
20241028,122600,21373770,4410,4410,4410,4410,0
20241028,122500,21373770,4410,4410,4410,4410,0
20241028,122400,21373770,4410,4410,4410,4410,1
20241028,122300,21369360,4410,4410,4410,4410,0
20241028,122200,21369360,4410,4410,4410,4410,1
20241028,122100,21364950,4410,4410,4410,4410,1
20241028,122000,21360540,4405,4405,4405,4405,1
20241028,121900,21356135,4400,4400,4400,4400,1
20241028,121800,21351735,4395,4395,4395,4395,0
20241028,121700,21351735,4395,4395,4395,4395,434
20241028,121600,19444305,4395,4395,4395,4395,0
20241028,121500,19444305,4395,4395,4395,4395,2
20241028,121400,19435515,4390,4390,4390,4390,0
20241028,121300,19435515,4390,4390,4390,4390,0
20241028,121200,19435515,4390,4390,4390,4390,203
20241028,121100,18544345,4390,4390,4390,4390,0
20241028,121000,18544345,4390,4390,4390,4390,0
20241028,120900,18544345,4390,4390,4390,4390,0
20241028,120800,18544345,4390,4390,4390,4390,0
20241028,120700,18544345,4390,4390,4390,4390,0
20241028,120600,18544345,4390,4390,4390,4390,50
20241028,120500,18324845,4390,4390,4390,4390,0
20241028,120400,18324845,4390,4390,4390,4390,0
20241028,120300,18324845,4390,4390,4390,4390,0
20241028,120200,18324845,4390,4390,4390,4390,0
20241028,120100,18324845,4390,4390,4390,4390,0
20241028,120000,18324845,4390,4390,4390,4390,0
20241028,115900,18324845,4390,4390,4390,4390,0
20241028,115800,18324845,4390,4385,4390,4385,532
20241028,115700,15989385,4380,4380,4380,4380,0
20241028,115600,15989385,4380,4380,4380,4380,0
20241028,115500,15989385,4380,4380,4380,4380,1
20241028,115400,15985005,4385,4385,4385,4385,0
20241028,115300,15985005,4385,4385,4385,4385,0
20241028,115200,15985005,4385,4385,4385,4385,0
20241028,115100,15985005,4385,4385,4385,4385,0
20241028,115000,15985005,4385,4385,4385,4385,0
20241028,114900,15985005,4385,4385,4385,4385,0
20241028,114800,15985005,4385,4385,4385,4385,0
20241028,114700,15985005,4385,4385,4385,4385,0
20241028,114600,15985005,4385,4385,4385,4385,0
20241028,114500,15985005,4385,4385,4385,4385,0
20241028,114400,15985005,4385,4385,4385,4385,0
20241028,114300,15985005,4385,4385,4385,4385,0
20241028,114200,15985005,4385,4385,4385,4385,0
20241028,114100,15985005,4385,4385,4385,4385,0
20241028,114000,15985005,4385,4385,4385,4385,0
20241028,113900,15985005,4385,4385,4385,4385,0
20241028,113800,15985005,4385,4385,4385,4385,0
20241028,113700,15985005,4385,4380,4385,4380,547
20241028,113600,13587255,4380,4380,4380,4380,0
20241028,113500,13587255,4380,4380,4380,4380,0
20241028,113400,13587255,4380,4385,4385,4380,3
20241028,113300,13574105,4390,4390,4390,4390,0
20241028,113200,13574105,4390,4390,4390,4390,0
20241028,113100,13574105,4390,4390,4390,4390,0
20241028,113000,13574105,4390,4390,4390,4390,0
20241028,112900,13574105,4390,4390,4390,4390,0
20241028,112800,13574105,4390,4390,4390,4390,0
20241028,112700,13574105,4390,4390,4390,4390,0
20241028,112600,13574105,4390,4390,4390,4390,0
20241028,112500,13574105,4390,4390,4390,4390,0
20241028,112400,13574105,4390,4390,4390,4390,0
20241028,112300,13574105,4390,4390,4390,4390,0
20241028,112200,13574105,4390,4390,4390,4390,0
20241028,112100,13574105,4390,4385,4390,4385,150
20241028,112000,12915855,4385,4385,4385,4385,0
20241028,111900,12915855,4385,4385,4385,4385,0
20241028,111800,12915855,4385,4385,4385,4385,0
20241028,111700,12915855,4385,4385,4385,4385,0
20241028,111600,12915855,4385,4385,4385,4385,1
20241028,111500,12911470,4380,4380,4380,4380,0
20241028,111400,12911470,4380,4380,4380,4380,1
20241028,111300,12907090,4365,4365,4365,4365,0
20241028,111200,12907090,4365,4365,4365,4365,0
20241028,111100,12907090,4365,4365,4365,4365,0
20241028,111000,12907090,4365,4365,4365,4365,0
20241028,110900,12907090,4365,4365,4365,4365,0
20241028,110800,12907090,4365,4365,4365,4365,0
20241028,110700,12907090,4365,4365,4365,4365,0
20241028,110600,12907090,4365,4365,4365,4365,46
20241028,110500,12706300,4380,4380,4380,4380,0
20241028,110400,12706300,4380,4380,4380,4380,0
20241028,110300,12706300,4380,4380,4380,4380,65
20241028,110200,12421600,4390,4390,4390,4390,0
20241028,110100,12421600,4390,4390,4390,4390,0
20241028,110000,12421600,4390,4390,4390,4390,0
20241028,105900,12421600,4390,4390,4390,4390,0
20241028,105800,12421600,4390,4390,4390,4390,0
20241028,105700,12421600,4390,4390,4390,4390,0
20241028,105600,12421600,4390,4390,4390,4390,0
20241028,105500,12421600,4390,4390,4390,4390,0
20241028,105400,12421600,4390,4390,4390,4390,0
20241028,105300,12421600,4390,4390,4390,4390,0
20241028,105200,12421600,4390,4390,4390,4390,0
20241028,105100,12421600,4390,4390,4390,4390,0
20241028,105000,12421600,4390,4390,4390,4390,0
20241028,104900,12421600,4390,4390,4390,4390,0
20241028,104800,12421600,4390,4390,4390,4390,0
20241028,104700,12421600,4390,4390,4390,4390,0
20241028,104600,12421600,4390,4390,4390,4390,0
20241028,104500,12421600,4390,4390,4390,4390,231
20241028,104400,11407510,4385,4385,4385,4385,1
20241028,104300,11403125,4380,4380,4380,4380,0
20241028,104200,11403125,4380,4380,4380,4380,0
20241028,104100,11403125,4380,4380,4380,4380,0
20241028,104000,11403125,4380,4380,4380,4380,0
20241028,103900,11403125,4380,4380,4380,4380,0
20241028,103800,11403125,4380,4380,4380,4380,0
20241028,103700,11403125,4380,4380,4380,4380,0
20241028,103600,11403125,4380,4380,4380,4380,0
20241028,103500,11403125,4380,4380,4380,4380,0
20241028,103400,11403125,4380,4380,4380,4380,0
20241028,103300,11403125,4380,4380,4380,4380,0
20241028,103200,11403125,4380,4380,4380,4380,0
20241028,103100,11403125,4380,4380,4380,4380,0
20241028,103000,11403125,4380,4380,4380,4380,0
20241028,102900,11403125,4380,4380,4380,4380,35
20241028,102800,11249825,4380,4380,4380,4380,1
20241028,102700,11245445,4380,4380,4380,4380,18
20241028,102600,11166605,4365,4365,4365,4365,0
20241028,102500,11166605,4365,4365,4365,4365,0
20241028,102400,11166605,4365,4365,4365,4365,0
20241028,102300,11166605,4365,4365,4365,4365,0
20241028,102200,11166605,4365,4365,4365,4365,0
20241028,102100,11166605,4365,4365,4365,4365,0
20241028,102000,11166605,4365,4365,4365,4365,0
20241028,101900,11166605,4365,4365,4365,4365,0
20241028,101800,11166605,4365,4365,4365,4365,0
20241028,101700,11166605,4365,4365,4365,4365,0
20241028,101600,11166605,4365,4365,4365,4365,0
20241028,101500,11166605,4365,4365,4365,4365,0
20241028,101400,11166605,4365,4365,4365,4365,30
20241028,101300,11035655,4360,4360,4360,4360,0
20241028,101200,11035655,4360,4360,4360,4360,0
20241028,101100,11035655,4360,4360,4360,4360,0
20241028,101000,11035655,4360,4360,4360,4360,0
20241028,100900,11035655,4360,4360,4360,4360,0
20241028,100800,11035655,4360,4360,4360,4360,0
20241028,100700,11035655,4360,4360,4360,4360,0
20241028,100600,11035655,4360,4360,4360,4360,0
20241028,100500,11035655,4360,4360,4360,4360,0
20241028,100400,11035655,4360,4360,4360,4360,0
20241028,100300,11035655,4360,4360,4360,4360,0
20241028,100200,11035655,4360,4360,4360,4360,0
20241028,100100,11035655,4360,4360,4360,4360,0
20241028,100000,11035655,4360,4360,4360,4360,0
20241028,095900,11035655,4360,4360,4360,4360,0
20241028,095800,11035655,4360,4360,4360,4360,0
20241028,095700,11035655,4360,4360,4360,4360,0
20241028,095600,11035655,4360,4360,4360,4360,20
20241028,095500,10948455,4360,4360,4360,4360,0
20241028,095400,10948455,4360,4360,4360,4360,13
20241028,095300,10891775,4360,4360,4360,4360,0
20241028,095200,10891775,4360,4360,4360,4360,0
20241028,095100,10891775,4360,4360,4360,4360,1
20241028,095000,10887415,4375,4375,4375,4375,0
20241028,094900,10887415,4375,4375,4375,4375,0
20241028,094800,10887415,4375,4375,4375,4375,0
20241028,094700,10887415,4375,4375,4375,4375,242
20241028,094600,9828665,4350,4350,4350,4350,0
20241028,094500,9828665,4350,4350,4350,4350,0
20241028,094400,9828665,4350,4350,4350,4350,0
20241028,094300,9828665,4350,4350,4350,4350,0
20241028,094200,9828665,4350,4350,4350,4350,0
20241028,094100,9828665,4350,4350,4350,4350,0
20241028,094000,9828665,4350,4360,4360,4350,200
20241028,093900,8958260,4395,4395,4395,4395,0
20241028,093800,8958260,4395,4395,4395,4395,0
20241028,093700,8958260,4395,4395,4395,4395,1
20241028,093600,8953865,4395,4395,4395,4395,0
20241028,093500,8953865,4395,4395,4395,4395,0
20241028,093400,8953865,4395,4395,4395,4395,0
20241028,093300,8953865,4395,4395,4395,4395,0
20241028,093200,8953865,4395,4395,4395,4395,0
20241028,093100,8953865,4395,4395,4395,4395,1
20241028,093000,8949470,4385,4385,4385,4385,0
20241028,092900,8949470,4385,4385,4385,4385,0
20241028,092800,8949470,4385,4385,4385,4385,0
20241028,092700,8949470,4385,4385,4385,4385,0
20241028,092600,8949470,4385,4385,4385,4385,0
20241028,092500,8949470,4385,4385,4385,4385,0
20241028,092400,8949470,4385,4385,4385,4385,0
20241028,092300,8949470,4385,4385,4385,4385,0
20241028,092200,8949470,4385,4375,4385,4375,659
20241028,092100,6062335,4375,4375,4375,4375,0
20241028,092000,6062335,4375,4375,4375,4375,0
20241028,091900,6062335,4375,4375,4375,4375,0
20241028,091800,6062335,4375,4375,4375,4375,0
20241028,091700,6062335,4375,4375,4375,4375,0
20241028,091600,6062335,4375,4375,4375,4375,0
20241028,091500,6062335,4375,4375,4375,4375,0
20241028,091400,6062335,4375,4375,4375,4375,5
20241028,091300,6040460,4345,4345,4345,4345,0
20241028,091200,6040460,4345,4345,4345,4345,0
20241028,091100,6040460,4345,4345,4345,4345,0
20241028,091000,6040460,4345,4345,4345,4345,100
20241028,090900,5605960,4345,4345,4345,4345,116
20241028,090800,5101940,4345,4345,4345,4345,10
20241028,090700,5058490,4345,4345,4345,4345,10
20241028,090600,5015040,4350,4350,4350,4350,10
20241028,090500,4971540,4385,4385,4385,4385,0
20241028,090400,4971540,4385,4385,4385,4385,0
20241028,090300,4971540,4385,4385,4385,4385,0
20241028,090200,4971540,4385,4385,4385,4385,0
20241028,090100,4971540,4385,4385,4385,4385,0
20241028,090000,4971540,4385,4345,4385,4345,1140