KissMeData/023350/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,190700,44483435,4415,4415,4415,4415,49
20241029,190600,44483435,4415,4415,4415,4415,0
20241029,190500,44483435,4415,4415,4415,4415,0
20241029,190400,44483435,4415,4415,4415,4415,0
20241029,190300,44483435,4415,4415,4415,4415,0
20241029,190200,44483435,4415,4415,4415,4415,0
20241029,190100,44483435,4415,4415,4415,4415,0
20241029,190000,44483435,4415,4415,4415,4415,0
20241029,185900,44483435,4415,4415,4415,4415,0
20241029,185800,44483435,4415,4415,4415,4415,0
20241029,185700,44483435,4415,4415,4415,4415,0
20241029,185600,44483435,4415,4415,4415,4415,0
20241029,185500,44483435,4415,4415,4415,4415,0
20241029,185400,44483435,4415,4415,4415,4415,0
20241029,185300,44483435,4415,4415,4415,4415,0
20241029,185200,44483435,4415,4415,4415,4415,0
20241029,185100,44483435,4415,4415,4415,4415,0
20241029,185000,44483435,4415,4415,4415,4415,0
20241029,184900,44483435,4415,4415,4415,4415,0
20241029,184800,44483435,4415,4415,4415,4415,0
20241029,184700,44483435,4415,4415,4415,4415,0
20241029,184600,44483435,4415,4415,4415,4415,0
20241029,184500,44483435,4415,4415,4415,4415,0
20241029,184400,44483435,4415,4415,4415,4415,0
20241029,184300,44483435,4415,4415,4415,4415,0
20241029,184200,44483435,4415,4415,4415,4415,0
20241029,184100,44483435,4415,4415,4415,4415,0
20241029,184000,44483435,4415,4415,4415,4415,0
20241029,183900,44483435,4415,4415,4415,4415,0
20241029,183800,44483435,4415,4415,4415,4415,0
20241029,183700,44483435,4415,4415,4415,4415,49
20241029,183600,44483435,4415,4415,4415,4415,0
20241029,183500,44483435,4415,4415,4415,4415,0
20241029,183400,44483435,4415,4415,4415,4415,0
20241029,183300,44483435,4415,4415,4415,4415,0
20241029,183200,44483435,4415,4415,4415,4415,0
20241029,183100,44483435,4415,4415,4415,4415,0
20241029,183000,44483435,4415,4415,4415,4415,0
20241029,182900,44483435,4415,4415,4415,4415,0
20241029,182800,44483435,4415,4415,4415,4415,0
20241029,182700,44483435,4415,4415,4415,4415,0
20241029,182600,44483435,4415,4415,4415,4415,0
20241029,182500,44483435,4415,4415,4415,4415,0
20241029,182400,44483435,4415,4415,4415,4415,0
20241029,182300,44483435,4415,4415,4415,4415,0
20241029,182200,44483435,4415,4415,4415,4415,0
20241029,182100,44483435,4415,4415,4415,4415,0
20241029,182000,44483435,4415,4415,4415,4415,0
20241029,181900,44483435,4415,4415,4415,4415,0
20241029,181800,44483435,4415,4415,4415,4415,0
20241029,181700,44483435,4415,4415,4415,4415,0
20241029,181600,44483435,4415,4415,4415,4415,0
20241029,181500,44483435,4415,4415,4415,4415,0
20241029,181400,44483435,4415,4415,4415,4415,0
20241029,181300,44483435,4415,4415,4415,4415,0
20241029,181200,44483435,4415,4415,4415,4415,0
20241029,181100,44483435,4415,4415,4415,4415,0
20241029,181000,44483435,4415,4415,4415,4415,0
20241029,180900,44483435,4415,4415,4415,4415,0
20241029,180800,44483435,4415,4415,4415,4415,0
20241029,180700,44483435,4415,4415,4415,4415,49
20241029,180600,44483435,4415,4415,4415,4415,0
20241029,180500,44483435,4415,4415,4415,4415,0
20241029,180400,44483435,4415,4415,4415,4415,0
20241029,180300,44483435,4415,4415,4415,4415,0
20241029,180200,44483435,4415,4415,4415,4415,0
20241029,180100,44483435,4415,4415,4415,4415,0
20241029,180000,44483435,4415,4415,4415,4415,0
20241029,175900,44483435,4415,4415,4415,4415,0
20241029,175800,44483435,4415,4415,4415,4415,0
20241029,175700,44483435,4415,4415,4415,4415,0
20241029,175600,44483435,4415,4415,4415,4415,0
20241029,175500,44483435,4415,4415,4415,4415,0
20241029,175400,44483435,4415,4415,4415,4415,0
20241029,175300,44483435,4415,4415,4415,4415,0
20241029,175200,44483435,4415,4415,4415,4415,0
20241029,175100,44483435,4415,4415,4415,4415,0
20241029,175000,44483435,4415,4415,4415,4415,0
20241029,174900,44483435,4415,4415,4415,4415,0
20241029,174800,44483435,4415,4415,4415,4415,0
20241029,174700,44483435,4415,4415,4415,4415,0
20241029,174600,44483435,4415,4415,4415,4415,0
20241029,174500,44483435,4415,4415,4415,4415,0
20241029,174400,44483435,4415,4415,4415,4415,0
20241029,174300,44483435,4415,4415,4415,4415,0
20241029,174200,44483435,4415,4415,4415,4415,0
20241029,174100,44483435,4415,4415,4415,4415,0
20241029,174000,44483435,4415,4415,4415,4415,0
20241029,173900,44483435,4415,4415,4415,4415,0
20241029,173800,44483435,4415,4415,4415,4415,0
20241029,173700,44483435,4415,4415,4415,4415,49
20241029,173600,44483435,4415,4415,4415,4415,0
20241029,173500,44483435,4415,4415,4415,4415,0
20241029,173400,44483435,4415,4415,4415,4415,0
20241029,173300,44483435,4415,4415,4415,4415,0
20241029,173200,44483435,4415,4415,4415,4415,0
20241029,173100,44483435,4415,4415,4415,4415,0
20241029,173000,44483435,4415,4415,4415,4415,0
20241029,172900,44483435,4415,4415,4415,4415,0
20241029,172800,44483435,4415,4415,4415,4415,0
20241029,172700,44483435,4415,4415,4415,4415,0
20241029,172600,44483435,4415,4415,4415,4415,0
20241029,172500,44483435,4415,4415,4415,4415,0
20241029,172400,44483435,4415,4415,4415,4415,0
20241029,172300,44483435,4415,4415,4415,4415,0
20241029,172200,44483435,4415,4415,4415,4415,0
20241029,172100,44483435,4415,4415,4415,4415,0
20241029,172000,44483435,4415,4415,4415,4415,0
20241029,171900,44483435,4415,4415,4415,4415,0
20241029,171800,44483435,4415,4415,4415,4415,0
20241029,171700,44483435,4415,4415,4415,4415,0
20241029,171600,44483435,4415,4415,4415,4415,0
20241029,171500,44483435,4415,4415,4415,4415,0
20241029,171400,44483435,4415,4415,4415,4415,0
20241029,171300,44483435,4415,4415,4415,4415,0
20241029,171200,44483435,4415,4415,4415,4415,0
20241029,171100,44483435,4415,4415,4415,4415,0
20241029,171000,44483435,4415,4415,4415,4415,0
20241029,170900,44483435,4415,4415,4415,4415,0
20241029,170800,44483435,4415,4415,4415,4415,0
20241029,170700,44483435,4415,4415,4415,4415,49
20241029,170600,44483435,4415,4415,4415,4415,0
20241029,170500,44483435,4415,4415,4415,4415,0
20241029,170400,44483435,4415,4415,4415,4415,0
20241029,170300,44483435,4415,4415,4415,4415,0
20241029,170200,44483435,4415,4415,4415,4415,0
20241029,170100,44483435,4415,4415,4415,4415,0
20241029,170000,44483435,4415,4415,4415,4415,0
20241029,165900,44483435,4415,4415,4415,4415,0
20241029,165800,44483435,4415,4415,4415,4415,0
20241029,165700,44483435,4415,4415,4415,4415,0
20241029,165600,44483435,4415,4415,4415,4415,0
20241029,165500,44483435,4415,4415,4415,4415,0
20241029,165400,44483435,4415,4415,4415,4415,0
20241029,165300,44483435,4415,4415,4415,4415,0
20241029,165200,44483435,4415,4415,4415,4415,0
20241029,165100,44483435,4415,4415,4415,4415,0
20241029,165000,44483435,4415,4415,4415,4415,0
20241029,164900,44483435,4415,4415,4415,4415,0
20241029,164800,44483435,4415,4415,4415,4415,0
20241029,164700,44483435,4415,4415,4415,4415,0
20241029,164600,44483435,4415,4415,4415,4415,0
20241029,164500,44483435,4415,4415,4415,4415,0
20241029,164400,44483435,4415,4415,4415,4415,0
20241029,164300,44483435,4415,4415,4415,4415,0
20241029,164200,44483435,4415,4415,4415,4415,0
20241029,164100,44483435,4415,4415,4415,4415,0
20241029,164000,44483435,4415,4415,4415,4415,0
20241029,163900,44483435,4415,4415,4415,4415,0
20241029,163800,44483435,4415,4415,4415,4415,0
20241029,163700,44483435,4415,4415,4415,4415,49
20241029,163600,44483435,4415,4415,4415,4415,0
20241029,163500,44483435,4415,4415,4415,4415,0
20241029,163400,44483435,4415,4415,4415,4415,0
20241029,163300,44483435,4415,4415,4415,4415,0
20241029,163200,44483435,4415,4415,4415,4415,0
20241029,163100,44483435,4415,4415,4415,4415,0
20241029,163000,44483435,4415,4415,4415,4415,0
20241029,162900,44483435,4415,4415,4415,4415,0
20241029,162800,44483435,4415,4415,4415,4415,0
20241029,162700,44483435,4415,4415,4415,4415,0
20241029,162600,44483435,4415,4415,4415,4415,0
20241029,162500,44483435,4415,4415,4415,4415,0
20241029,162400,44483435,4415,4415,4415,4415,0
20241029,162300,44483435,4415,4415,4415,4415,0
20241029,162200,44483435,4415,4415,4415,4415,0
20241029,162100,44483435,4415,4415,4415,4415,0
20241029,162000,44483435,4415,4415,4415,4415,0
20241029,161900,44483435,4415,4415,4415,4415,0
20241029,161800,44483435,4415,4415,4415,4415,0
20241029,161700,44483435,4415,4415,4415,4415,0
20241029,161600,44483435,4415,4415,4415,4415,0
20241029,161500,44483435,4415,4415,4415,4415,0
20241029,161400,44483435,4415,4415,4415,4415,0
20241029,161300,44483435,4415,4415,4415,4415,0
20241029,161200,44483435,4415,4415,4415,4415,0
20241029,161100,44483435,4415,4415,4415,4415,0
20241029,161000,44483435,4415,4415,4415,4415,0
20241029,160900,44483435,4415,4415,4415,4415,0
20241029,160800,44483435,4415,4415,4415,4415,0
20241029,160700,44483435,4415,4415,4415,4415,49
20241029,160600,44483435,4415,4415,4415,4415,0
20241029,160500,44483435,4415,4415,4415,4415,0
20241029,160400,44483435,4415,4415,4415,4415,0
20241029,160300,44483435,4415,4415,4415,4415,0
20241029,160200,44483435,4415,4415,4415,4415,0
20241029,160100,44483435,4415,4415,4415,4415,0
20241029,160000,44483435,4415,4415,4415,4415,0
20241029,155900,44483435,4415,4415,4415,4415,0
20241029,155800,44483435,4415,4415,4415,4415,0
20241029,155700,44483435,4415,4415,4415,4415,0
20241029,155600,44483435,4415,4415,4415,4415,0
20241029,155500,44483435,4415,4415,4415,4415,0
20241029,155400,44483435,4415,4415,4415,4415,0
20241029,155300,44483435,4415,4415,4415,4415,0
20241029,155200,44483435,4415,4415,4415,4415,0
20241029,155100,44483435,4415,4415,4415,4415,0
20241029,155000,44483435,4415,4415,4415,4415,0
20241029,154900,44483435,4415,4415,4415,4415,0
20241029,154800,44483435,4415,4415,4415,4415,0
20241029,154700,44483435,4415,4415,4415,4415,0
20241029,154600,44483435,4415,4415,4415,4415,0
20241029,154500,44483435,4415,4415,4415,4415,0
20241029,154400,44483435,4415,4415,4415,4415,0
20241029,154300,44483435,4415,4415,4415,4415,0
20241029,154200,44483435,4415,4415,4415,4415,0
20241029,154100,44483435,4415,4415,4415,4415,0
20241029,154000,44483435,4415,4415,4415,4415,0
20241029,153900,44483435,4415,4415,4415,4415,0
20241029,153800,44483435,4415,4415,4415,4415,0
20241029,153700,44483435,4415,4415,4415,4415,49
20241029,153600,44483435,4415,4415,4415,4415,0
20241029,153500,44483435,4415,4415,4415,4415,0
20241029,153400,44483435,4415,4415,4415,4415,0
20241029,153300,44483435,4415,4415,4415,4415,0
20241029,153200,44483435,4415,4415,4415,4415,0
20241029,153100,44483435,4415,4415,4415,4415,0
20241029,153000,44483435,4415,4415,4415,4415,49
20241029,152900,44267100,4415,4415,4415,4415,0
20241029,152800,44267100,4415,4415,4415,4415,0
20241029,152700,44267100,4415,4415,4415,4415,0
20241029,152600,44267100,4415,4415,4415,4415,0
20241029,152500,44267100,4415,4415,4415,4415,0
20241029,152400,44267100,4415,4415,4415,4415,0
20241029,152300,44267100,4415,4415,4415,4415,0
20241029,152200,44267100,4415,4415,4415,4415,0
20241029,152100,44267100,4415,4415,4415,4415,0
20241029,152000,44267100,4415,4415,4415,4415,0
20241029,151900,44267100,4415,4415,4415,4415,1
20241029,151800,44262685,4400,4400,4400,4400,68
20241029,151700,43963485,4410,4410,4410,4410,0
20241029,151600,43963485,4410,4410,4410,4410,0
20241029,151500,43963485,4410,4385,4410,4385,255
20241029,151400,42842285,4385,4385,4385,4385,553
20241029,151300,40417380,4385,4385,4385,4385,0
20241029,151200,40417380,4385,4385,4385,4385,0
20241029,151100,40417380,4385,4385,4385,4385,0
20241029,151000,40417380,4385,4385,4385,4385,1
20241029,150900,40412995,4360,4360,4360,4360,1
20241029,150800,40408635,4385,4385,4385,4385,0
20241029,150700,40408635,4385,4385,4385,4385,0
20241029,150600,40408635,4385,4385,4385,4385,10
20241029,150500,40364785,4360,4360,4360,4360,0
20241029,150400,40364785,4360,4400,4400,4360,2004
20241029,150300,31606185,4405,4405,4405,4405,0
20241029,150200,31606185,4405,4405,4405,4405,0
20241029,150100,31606185,4405,4405,4405,4405,0
20241029,150000,31606185,4405,4405,4405,4405,0
20241029,145900,31606185,4405,4405,4405,4405,0
20241029,145800,31606185,4405,4405,4405,4405,0
20241029,145700,31606185,4405,4405,4405,4405,0
20241029,145600,31606185,4405,4405,4405,4405,0
20241029,145500,31606185,4405,4405,4405,4405,0
20241029,145400,31606185,4405,4405,4405,4405,0
20241029,145300,31606185,4405,4405,4405,4405,0
20241029,145200,31606185,4405,4405,4405,4405,0
20241029,145100,31606185,4405,4405,4405,4405,0
20241029,145000,31606185,4405,4405,4405,4405,0
20241029,144900,31606185,4405,4405,4405,4405,4
20241029,144800,31588565,4375,4375,4375,4375,0
20241029,144700,31588565,4375,4375,4375,4375,0
20241029,144600,31588565,4375,4375,4375,4375,0
20241029,144500,31588565,4375,4375,4375,4375,0
20241029,144400,31588565,4375,4375,4375,4375,0
20241029,144300,31588565,4375,4375,4375,4375,0
20241029,144200,31588565,4375,4375,4375,4375,0
20241029,144100,31588565,4375,4390,4390,4375,612
20241029,144000,28907530,4410,4410,4410,4410,0
20241029,143900,28907530,4410,4410,4410,4410,0
20241029,143800,28907530,4410,4410,4410,4410,0
20241029,143700,28907530,4410,4410,4410,4410,0
20241029,143600,28907530,4410,4410,4410,4410,0
20241029,143500,28907530,4410,4410,4410,4410,0
20241029,143400,28907530,4410,4410,4410,4410,0
20241029,143300,28907530,4410,4410,4410,4410,0
20241029,143200,28907530,4410,4410,4410,4410,0
20241029,143100,28907530,4410,4410,4410,4410,0
20241029,143000,28907530,4410,4410,4410,4410,0
20241029,142900,28907530,4410,4410,4410,4410,0
20241029,142800,28907530,4410,4410,4410,4410,0
20241029,142700,28907530,4410,4410,4410,4410,0
20241029,142600,28907530,4410,4410,4410,4410,0
20241029,142500,28907530,4410,4410,4410,4410,0
20241029,142400,28907530,4410,4410,4410,4410,0
20241029,142300,28907530,4410,4410,4410,4410,0
20241029,142200,28907530,4410,4410,4410,4410,0
20241029,142100,28907530,4410,4410,4410,4410,0
20241029,142000,28907530,4410,4410,4410,4410,0
20241029,141900,28907530,4410,4410,4410,4410,0
20241029,141800,28907530,4410,4410,4410,4410,0
20241029,141700,28907530,4410,4410,4410,4410,0
20241029,141600,28907530,4410,4410,4410,4410,0
20241029,141500,28907530,4410,4410,4410,4410,0
20241029,141400,28907530,4410,4410,4410,4410,0
20241029,141300,28907530,4410,4410,4410,4410,0
20241029,141200,28907530,4410,4410,4410,4410,0
20241029,141100,28907530,4410,4410,4410,4410,0
20241029,141000,28907530,4410,4410,4410,4410,0
20241029,140900,28907530,4410,4410,4410,4410,0
20241029,140800,28907530,4410,4410,4410,4410,0
20241029,140700,28907530,4410,4410,4410,4410,0
20241029,140600,28907530,4410,4410,4410,4410,0
20241029,140500,28907530,4410,4410,4410,4410,0
20241029,140400,28907530,4410,4410,4410,4410,0
20241029,140300,28907530,4410,4410,4410,4410,0
20241029,140200,28907530,4410,4410,4410,4410,0
20241029,140100,28907530,4410,4410,4410,4410,0
20241029,140000,28907530,4410,4410,4410,4410,0
20241029,135900,28907530,4410,4410,4410,4410,29
20241029,135800,28779640,4410,4410,4410,4410,0
20241029,135700,28779640,4410,4410,4410,4410,0
20241029,135600,28779640,4410,4410,4410,4410,0
20241029,135500,28779640,4410,4410,4410,4410,0
20241029,135400,28779640,4410,4410,4410,4410,1
20241029,135300,28775230,4410,4410,4410,4410,0
20241029,135200,28775230,4410,4410,4410,4410,0
20241029,135100,28775230,4410,4410,4410,4410,0
20241029,135000,28775230,4410,4410,4410,4410,0
20241029,134900,28775230,4410,4410,4410,4410,0
20241029,134800,28775230,4410,4410,4410,4410,1
20241029,134700,28770820,4385,4385,4385,4385,0
20241029,134600,28770820,4385,4385,4385,4385,0
20241029,134500,28770820,4385,4385,4385,4385,0
20241029,134400,28770820,4385,4385,4385,4385,17
20241029,134300,28696275,4415,4415,4415,4415,0
20241029,134200,28696275,4415,4415,4415,4415,1
20241029,134100,28691860,4415,4415,4415,4415,0
20241029,134000,28691860,4415,4415,4415,4415,0
20241029,133900,28691860,4415,4415,4415,4415,0
20241029,133800,28691860,4415,4415,4415,4415,0
20241029,133700,28691860,4415,4415,4415,4415,0
20241029,133600,28691860,4415,4415,4415,4415,1
20241029,133500,28687445,4415,4415,4415,4415,0
20241029,133400,28687445,4415,4415,4415,4415,0
20241029,133300,28687445,4415,4415,4415,4415,0
20241029,133200,28687445,4415,4415,4415,4415,0
20241029,133100,28687445,4415,4415,4415,4415,0
20241029,133000,28687445,4415,4415,4415,4415,1
20241029,132900,28683030,4415,4415,4415,4415,0
20241029,132800,28683030,4415,4415,4415,4415,0
20241029,132700,28683030,4415,4415,4415,4415,0
20241029,132600,28683030,4415,4415,4415,4415,0
20241029,132500,28683030,4415,4415,4415,4415,0
20241029,132400,28683030,4415,4415,4415,4415,1
20241029,132300,28678615,4415,4415,4415,4415,0
20241029,132200,28678615,4415,4415,4415,4415,0
20241029,132100,28678615,4415,4415,4415,4415,0
20241029,132000,28678615,4415,4415,4415,4415,0
20241029,131900,28678615,4415,4415,4415,4415,0
20241029,131800,28678615,4415,4415,4415,4415,1
20241029,131700,28674200,4415,4415,4415,4415,0
20241029,131600,28674200,4415,4415,4415,4415,0
20241029,131500,28674200,4415,4415,4415,4415,0
20241029,131400,28674200,4415,4415,4415,4415,0
20241029,131300,28674200,4415,4415,4415,4415,0
20241029,131200,28674200,4415,4415,4415,4415,1
20241029,131100,28669785,4415,4415,4415,4415,0
20241029,131000,28669785,4415,4415,4415,4415,0
20241029,130900,28669785,4415,4415,4415,4415,0
20241029,130800,28669785,4415,4415,4415,4415,0
20241029,130700,28669785,4415,4415,4415,4415,0
20241029,130600,28669785,4415,4415,4415,4415,1
20241029,130500,28665370,4415,4415,4415,4415,0
20241029,130400,28665370,4415,4415,4415,4415,0
20241029,130300,28665370,4415,4415,4415,4415,0
20241029,130200,28665370,4415,4415,4415,4415,0
20241029,130100,28665370,4415,4415,4415,4415,0
20241029,130000,28665370,4415,4415,4415,4415,1
20241029,125900,28660955,4415,4415,4415,4415,0
20241029,125800,28660955,4415,4415,4415,4415,0
20241029,125700,28660955,4415,4415,4415,4415,0
20241029,125600,28660955,4415,4415,4415,4415,0
20241029,125500,28660955,4415,4415,4415,4415,0
20241029,125400,28660955,4415,4410,4415,4410,11
20241029,125300,28612440,4375,4375,4375,4375,0
20241029,125200,28612440,4375,4390,4390,4375,650
20241029,125100,25762855,4415,4415,4415,4415,0
20241029,125000,25762855,4415,4415,4415,4415,0
20241029,124900,25762855,4415,4415,4415,4415,0
20241029,124800,25762855,4415,4415,4415,4415,1
20241029,124700,25758440,4410,4410,4410,4410,0
20241029,124600,25758440,4410,4420,4420,4410,25
20241029,124500,25648090,4420,4420,4420,4420,10
20241029,124400,25603890,4420,4420,4420,4420,0
20241029,124300,25603890,4420,4420,4420,4420,0
20241029,124200,25603890,4420,4420,4420,4420,3
20241029,124100,25590630,4415,4415,4415,4415,207
20241029,124000,24676725,4420,4420,4420,4420,0
20241029,123900,24676725,4420,4420,4420,4420,0
20241029,123800,24676725,4420,4420,4420,4420,0
20241029,123700,24676725,4420,4420,4420,4420,0
20241029,123600,24676725,4420,4420,4420,4420,1
20241029,123500,24672305,4420,4420,4420,4420,0
20241029,123400,24672305,4420,4420,4420,4420,0
20241029,123300,24672305,4420,4420,4420,4420,0
20241029,123200,24672305,4420,4420,4420,4420,0
20241029,123100,24672305,4420,4420,4420,4420,0
20241029,123000,24672305,4420,4420,4420,4420,1
20241029,122900,24667885,4415,4415,4415,4415,0
20241029,122800,24667885,4415,4415,4415,4415,0
20241029,122700,24667885,4415,4415,4415,4415,0
20241029,122600,24667885,4415,4415,4415,4415,0
20241029,122500,24667885,4415,4415,4415,4415,0
20241029,122400,24667885,4415,4415,4420,4415,3
20241029,122300,24654635,4415,4415,4415,4415,0
20241029,122200,24654635,4415,4415,4415,4415,0
20241029,122100,24654635,4415,4415,4415,4415,0
20241029,122000,24654635,4415,4415,4415,4415,0
20241029,121900,24654635,4415,4415,4415,4415,0
20241029,121800,24654635,4415,4415,4415,4415,0
20241029,121700,24654635,4415,4415,4415,4415,0
20241029,121600,24654635,4415,4415,4415,4415,0
20241029,121500,24654635,4415,4415,4415,4415,18
20241029,121400,24575165,4420,4420,4420,4420,0
20241029,121300,24575165,4420,4420,4420,4420,0
20241029,121200,24575165,4420,4420,4420,4420,0
20241029,121100,24575165,4420,4420,4420,4420,0
20241029,121000,24575165,4420,4415,4420,4415,2
20241029,120900,24566330,4410,4410,4410,4410,0
20241029,120800,24566330,4410,4410,4410,4410,0
20241029,120700,24566330,4410,4410,4410,4410,0
20241029,120600,24566330,4410,4410,4410,4410,0
20241029,120500,24566330,4410,4410,4410,4410,0
20241029,120400,24566330,4410,4410,4410,4410,0
20241029,120300,24566330,4410,4410,4410,4410,0
20241029,120200,24566330,4410,4410,4410,4410,0
20241029,120100,24566330,4410,4410,4410,4410,0
20241029,120000,24566330,4410,4410,4410,4410,0
20241029,115900,24566330,4410,4410,4410,4410,0
20241029,115800,24566330,4410,4410,4410,4410,0
20241029,115700,24566330,4410,4410,4410,4410,0
20241029,115600,24566330,4410,4410,4410,4410,2
20241029,115500,24557510,4410,4410,4410,4410,1
20241029,115400,24553100,4420,4415,4420,4415,4
20241029,115300,24535435,4420,4420,4420,4420,0
20241029,115200,24535435,4420,4420,4420,4420,0
20241029,115100,24535435,4420,4420,4420,4420,0
20241029,115000,24535435,4420,4420,4420,4420,0
20241029,114900,24535435,4420,4420,4420,4420,1
20241029,114800,24531015,4415,4415,4415,4415,7
20241029,114700,24500110,4410,4410,4410,4410,0
20241029,114600,24500110,4410,4410,4410,4410,0
20241029,114500,24500110,4410,4410,4410,4410,0
20241029,114400,24500110,4410,4410,4410,4410,0
20241029,114300,24500110,4410,4410,4410,4410,0
20241029,114200,24500110,4410,4410,4410,4410,0
20241029,114100,24500110,4410,4410,4410,4410,0
20241029,114000,24500110,4410,4410,4410,4410,0
20241029,113900,24500110,4410,4410,4410,4410,0
20241029,113800,24500110,4410,4410,4410,4410,0
20241029,113700,24500110,4410,4410,4410,4410,0
20241029,113600,24500110,4410,4410,4410,4410,96
20241029,113500,24076750,4410,4410,4410,4410,0
20241029,113400,24076750,4410,4410,4410,4410,0
20241029,113300,24076750,4410,4410,4410,4410,0
20241029,113200,24076750,4410,4410,4410,4410,0
20241029,113100,24076750,4410,4410,4410,4410,0
20241029,113000,24076750,4410,4410,4410,4410,0
20241029,112900,24076750,4410,4410,4410,4410,0
20241029,112800,24076750,4410,4410,4410,4410,0
20241029,112700,24076750,4410,4410,4410,4410,0
20241029,112600,24076750,4410,4405,4410,4405,800
20241029,112500,20548755,4390,4390,4390,4390,0
20241029,112400,20548755,4390,4390,4390,4390,0
20241029,112300,20548755,4390,4390,4390,4390,0
20241029,112200,20548755,4390,4390,4390,4390,0
20241029,112100,20548755,4390,4390,4390,4390,0
20241029,112000,20548755,4390,4390,4390,4390,0
20241029,111900,20548755,4390,4390,4390,4390,0
20241029,111800,20548755,4390,4390,4390,4390,0
20241029,111700,20548755,4390,4390,4390,4390,0
20241029,111600,20548755,4390,4390,4390,4390,0
20241029,111500,20548755,4390,4390,4390,4390,0
20241029,111400,20548755,4390,4390,4390,4390,0
20241029,111300,20548755,4390,4390,4390,4390,0
20241029,111200,20548755,4390,4390,4390,4390,0
20241029,111100,20548755,4390,4390,4390,4390,143
20241029,111000,19920985,4410,4410,4410,4410,0
20241029,110900,19920985,4410,4410,4410,4410,0
20241029,110800,19920985,4410,4410,4410,4410,0
20241029,110700,19920985,4410,4410,4410,4410,0
20241029,110600,19920985,4410,4410,4410,4410,0
20241029,110500,19920985,4410,4410,4410,4410,0
20241029,110400,19920985,4410,4410,4410,4410,0
20241029,110300,19920985,4410,4410,4410,4410,0
20241029,110200,19920985,4410,4410,4410,4410,0
20241029,110100,19920985,4410,4410,4410,4410,5
20241029,110000,19898935,4385,4385,4385,4385,0
20241029,105900,19898935,4385,4385,4385,4385,0
20241029,105800,19898935,4385,4385,4385,4385,0
20241029,105700,19898935,4385,4385,4385,4385,0
20241029,105600,19898935,4385,4385,4385,4385,0
20241029,105500,19898935,4385,4390,4390,4385,78
20241029,105400,19556825,4415,4390,4415,4390,445
20241029,105300,17602150,4385,4385,4385,4385,0
20241029,105200,17602150,4385,4385,4385,4385,0
20241029,105100,17602150,4385,4385,4385,4385,0
20241029,105000,17602150,4385,4385,4385,4385,0
20241029,104900,17602150,4385,4385,4385,4385,0
20241029,104800,17602150,4385,4385,4385,4385,0
20241029,104700,17602150,4385,4385,4385,4385,0
20241029,104600,17602150,4385,4385,4385,4385,0
20241029,104500,17602150,4385,4385,4385,4385,0
20241029,104400,17602150,4385,4385,4385,4385,0
20241029,104300,17602150,4385,4385,4385,4385,0
20241029,104200,17602150,4385,4385,4385,4385,0
20241029,104100,17602150,4385,4385,4385,4385,1
20241029,104000,17597765,4385,4385,4385,4385,3
20241029,103900,17584610,4385,4385,4385,4385,0
20241029,103800,17584610,4385,4385,4385,4385,0
20241029,103700,17584610,4385,4385,4385,4385,0
20241029,103600,17584610,4385,4385,4385,4385,0
20241029,103500,17584610,4385,4385,4385,4385,0
20241029,103400,17584610,4385,4385,4385,4385,0
20241029,103300,17584610,4385,4410,4410,4385,268
20241029,103200,16408070,4415,4415,4415,4415,0
20241029,103100,16408070,4415,4415,4415,4415,0
20241029,103000,16408070,4415,4415,4415,4415,0
20241029,102900,16408070,4415,4415,4415,4415,0
20241029,102800,16408070,4415,4415,4415,4415,0
20241029,102700,16408070,4415,4415,4415,4415,0
20241029,102600,16408070,4415,4415,4415,4415,0
20241029,102500,16408070,4415,4415,4415,4415,0
20241029,102400,16408070,4415,4415,4415,4415,0
20241029,102300,16408070,4415,4415,4415,4415,0
20241029,102200,16408070,4415,4415,4415,4415,0
20241029,102100,16408070,4415,4415,4415,4415,0
20241029,102000,16408070,4415,4415,4415,4415,0
20241029,101900,16408070,4415,4415,4415,4415,1
20241029,101800,16403655,4400,4400,4400,4400,0
20241029,101700,16403655,4400,4400,4400,4400,0
20241029,101600,16403655,4400,4400,4400,4400,0
20241029,101500,16403655,4400,4400,4400,4400,0
20241029,101400,16403655,4400,4400,4400,4400,0
20241029,101300,16403655,4400,4400,4400,4400,0
20241029,101200,16403655,4400,4400,4400,4400,0
20241029,101100,16403655,4400,4400,4400,4400,462
20241029,101000,14370855,4400,4400,4400,4400,131
20241029,100900,13794455,4410,4410,4410,4410,131
20241029,100800,13216745,4410,4410,4410,4410,0
20241029,100700,13216745,4410,4410,4410,4410,0
20241029,100600,13216745,4410,4410,4410,4410,0
20241029,100500,13216745,4410,4410,4410,4410,0
20241029,100400,13216745,4410,4410,4410,4410,0
20241029,100300,13216745,4410,4410,4410,4410,0
20241029,100200,13216745,4410,4410,4410,4410,1
20241029,100100,13212335,4410,4410,4410,4410,0
20241029,100000,13212335,4410,4410,4410,4410,0
20241029,095900,13212335,4410,4410,4410,4410,0
20241029,095800,13212335,4410,4410,4410,4410,0
20241029,095700,13212335,4410,4410,4410,4410,0
20241029,095600,13212335,4410,4410,4410,4410,0
20241029,095500,13212335,4410,4410,4410,4410,0
20241029,095400,13212335,4410,4410,4410,4410,0
20241029,095300,13212335,4410,4410,4410,4410,0
20241029,095200,13212335,4410,4410,4410,4410,0
20241029,095100,13212335,4410,4410,4410,4410,0
20241029,095000,13212335,4410,4410,4410,4410,38
20241029,094900,13044755,4415,4415,4415,4415,0
20241029,094800,13044755,4415,4415,4415,4415,0
20241029,094700,13044755,4415,4415,4415,4415,0
20241029,094600,13044755,4415,4415,4415,4415,0
20241029,094500,13044755,4415,4415,4415,4415,11
20241029,094400,12996190,4415,4415,4415,4415,0
20241029,094300,12996190,4415,4415,4415,4415,0
20241029,094200,12996190,4415,4415,4415,4415,0
20241029,094100,12996190,4415,4415,4415,4415,1
20241029,094000,12991775,4415,4415,4415,4415,0
20241029,093900,12991775,4415,4415,4415,4415,0
20241029,093800,12991775,4415,4415,4415,4415,0
20241029,093700,12991775,4415,4415,4415,4415,0
20241029,093600,12991775,4415,4415,4415,4415,0
20241029,093500,12991775,4415,4415,4415,4415,0
20241029,093400,12991775,4415,4415,4415,4415,0
20241029,093300,12991775,4415,4415,4415,4415,0
20241029,093200,12991775,4415,4415,4415,4415,0
20241029,093100,12991775,4415,4415,4415,4415,2
20241029,093000,12982945,4420,4420,4420,4420,0
20241029,092900,12982945,4420,4420,4420,4420,0
20241029,092800,12982945,4420,4420,4420,4420,0
20241029,092700,12982945,4420,4420,4420,4420,0
20241029,092600,12982945,4420,4420,4420,4420,0
20241029,092500,12982945,4420,4420,4420,4420,0
20241029,092400,12982945,4420,4420,4420,4420,0
20241029,092300,12982945,4420,4420,4420,4420,0
20241029,092200,12982945,4420,4420,4420,4420,0
20241029,092100,12982945,4420,4420,4420,4420,0
20241029,092000,12982945,4420,4420,4420,4420,0
20241029,091900,12982945,4420,4420,4420,4420,0
20241029,091800,12982945,4420,4420,4420,4420,31
20241029,091700,12845925,4420,4420,4420,4420,0
20241029,091600,12845925,4420,4410,4420,4410,161
20241029,091500,12134455,4410,4410,4410,4410,0
20241029,091400,12134455,4410,4410,4410,4410,0
20241029,091300,12134455,4410,4420,4420,4410,121
20241029,091200,11600835,4410,4410,4410,4410,0
20241029,091100,11600835,4410,4410,4410,4410,0
20241029,091000,11600835,4410,4410,4410,4410,0
20241029,090900,11600835,4410,4410,4410,4410,0
20241029,090800,11600835,4410,4410,4410,4410,0
20241029,090700,11600835,4410,4410,4410,4410,1745
20241029,090600,3905385,4410,4420,4420,4410,719
20241029,090500,734435,4420,4420,4420,4420,4
20241029,090400,716755,4425,4425,4425,4425,0
20241029,090300,716755,4425,4425,4425,4425,0
20241029,090200,716755,4425,4425,4425,4425,0
20241029,090100,716755,4425,4410,4425,4410,46
20241029,090000,513880,4430,4430,4430,4430,116