KissMeData/054410/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,193700,12627970,3905,3905,3905,3905,76
20241028,193600,12627970,3905,3905,3905,3905,0
20241028,193500,12627970,3905,3905,3905,3905,0
20241028,193400,12627970,3905,3905,3905,3905,0
20241028,193300,12627970,3905,3905,3905,3905,0
20241028,193200,12627970,3905,3905,3905,3905,0
20241028,193100,12627970,3905,3905,3905,3905,0
20241028,193000,12627970,3905,3905,3905,3905,0
20241028,192900,12627970,3905,3905,3905,3905,0
20241028,192800,12627970,3905,3905,3905,3905,0
20241028,192700,12627970,3905,3905,3905,3905,0
20241028,192600,12627970,3905,3905,3905,3905,0
20241028,192500,12627970,3905,3905,3905,3905,0
20241028,192400,12627970,3905,3905,3905,3905,0
20241028,192300,12627970,3905,3905,3905,3905,0
20241028,192200,12627970,3905,3905,3905,3905,0
20241028,192100,12627970,3905,3905,3905,3905,0
20241028,192000,12627970,3905,3905,3905,3905,0
20241028,191900,12627970,3905,3905,3905,3905,0
20241028,191800,12627970,3905,3905,3905,3905,0
20241028,191700,12627970,3905,3905,3905,3905,0
20241028,191600,12627970,3905,3905,3905,3905,0
20241028,191500,12627970,3905,3905,3905,3905,0
20241028,191400,12627970,3905,3905,3905,3905,0
20241028,191300,12627970,3905,3905,3905,3905,0
20241028,191200,12627970,3905,3905,3905,3905,0
20241028,191100,12627970,3905,3905,3905,3905,0
20241028,191000,12627970,3905,3905,3905,3905,0
20241028,190900,12627970,3905,3905,3905,3905,0
20241028,190800,12627970,3905,3905,3905,3905,0
20241028,190700,12627970,3905,3905,3905,3905,76
20241028,190600,12627970,3905,3905,3905,3905,0
20241028,190500,12627970,3905,3905,3905,3905,0
20241028,190400,12627970,3905,3905,3905,3905,0
20241028,190300,12627970,3905,3905,3905,3905,0
20241028,190200,12627970,3905,3905,3905,3905,0
20241028,190100,12627970,3905,3905,3905,3905,0
20241028,190000,12627970,3905,3905,3905,3905,0
20241028,185900,12627970,3905,3905,3905,3905,0
20241028,185800,12627970,3905,3905,3905,3905,0
20241028,185700,12627970,3905,3905,3905,3905,0
20241028,185600,12627970,3905,3905,3905,3905,0
20241028,185500,12627970,3905,3905,3905,3905,0
20241028,185400,12627970,3905,3905,3905,3905,0
20241028,185300,12627970,3905,3905,3905,3905,0
20241028,185200,12627970,3905,3905,3905,3905,0
20241028,185100,12627970,3905,3905,3905,3905,0
20241028,185000,12627970,3905,3905,3905,3905,0
20241028,184900,12627970,3905,3905,3905,3905,0
20241028,184800,12627970,3905,3905,3905,3905,0
20241028,184700,12627970,3905,3905,3905,3905,0
20241028,184600,12627970,3905,3905,3905,3905,0
20241028,184500,12627970,3905,3905,3905,3905,0
20241028,184400,12627970,3905,3905,3905,3905,0
20241028,184300,12627970,3905,3905,3905,3905,0
20241028,184200,12627970,3905,3905,3905,3905,0
20241028,184100,12627970,3905,3905,3905,3905,0
20241028,184000,12627970,3905,3905,3905,3905,0
20241028,183900,12627970,3905,3905,3905,3905,0
20241028,183800,12627970,3905,3905,3905,3905,0
20241028,183700,12627970,3905,3905,3905,3905,76
20241028,183600,12627970,3905,3905,3905,3905,0
20241028,183500,12627970,3905,3905,3905,3905,0
20241028,183400,12627970,3905,3905,3905,3905,0
20241028,183300,12627970,3905,3905,3905,3905,0
20241028,183200,12627970,3905,3905,3905,3905,0
20241028,183100,12627970,3905,3905,3905,3905,0
20241028,183000,12627970,3905,3905,3905,3905,0
20241028,182900,12627970,3905,3905,3905,3905,0
20241028,182800,12627970,3905,3905,3905,3905,0
20241028,182700,12627970,3905,3905,3905,3905,0
20241028,182600,12627970,3905,3905,3905,3905,0
20241028,182500,12627970,3905,3905,3905,3905,0
20241028,182400,12627970,3905,3905,3905,3905,0
20241028,182300,12627970,3905,3905,3905,3905,0
20241028,182200,12627970,3905,3905,3905,3905,0
20241028,182100,12627970,3905,3905,3905,3905,0
20241028,182000,12627970,3905,3905,3905,3905,0
20241028,181900,12627970,3905,3905,3905,3905,0
20241028,181800,12627970,3905,3905,3905,3905,0
20241028,181700,12627970,3905,3905,3905,3905,0
20241028,181600,12627970,3905,3905,3905,3905,0
20241028,181500,12627970,3905,3905,3905,3905,0
20241028,181400,12627970,3905,3905,3905,3905,0
20241028,181300,12627970,3905,3905,3905,3905,0
20241028,181200,12627970,3905,3905,3905,3905,0
20241028,181100,12627970,3905,3905,3905,3905,0
20241028,181000,12627970,3905,3905,3905,3905,0
20241028,180900,12627970,3905,3905,3905,3905,0
20241028,180800,12627970,3905,3905,3905,3905,0
20241028,180700,12627970,3905,3905,3905,3905,76
20241028,180600,12627970,3905,3905,3905,3905,0
20241028,180500,12627970,3905,3905,3905,3905,0
20241028,180400,12627970,3905,3905,3905,3905,0
20241028,180300,12627970,3905,3905,3905,3905,0
20241028,180200,12627970,3905,3905,3905,3905,0
20241028,180100,12627970,3905,3905,3905,3905,0
20241028,180000,12627970,3905,3905,3905,3905,0
20241028,175900,12627970,3905,3905,3905,3905,0
20241028,175800,12627970,3905,3905,3905,3905,0
20241028,175700,12627970,3905,3905,3905,3905,0
20241028,175600,12627970,3905,3905,3905,3905,0
20241028,175500,12627970,3905,3905,3905,3905,0
20241028,175400,12627970,3905,3905,3905,3905,0
20241028,175300,12627970,3905,3905,3905,3905,0
20241028,175200,12627970,3905,3905,3905,3905,0
20241028,175100,12627970,3905,3905,3905,3905,0
20241028,175000,12627970,3905,3905,3905,3905,0
20241028,174900,12627970,3905,3905,3905,3905,0
20241028,174800,12627970,3905,3905,3905,3905,0
20241028,174700,12627970,3905,3905,3905,3905,0
20241028,174600,12627970,3905,3905,3905,3905,0
20241028,174500,12627970,3905,3905,3905,3905,0
20241028,174400,12627970,3905,3905,3905,3905,0
20241028,174300,12627970,3905,3905,3905,3905,0
20241028,174200,12627970,3905,3905,3905,3905,0
20241028,174100,12627970,3905,3905,3905,3905,0
20241028,174000,12627970,3905,3905,3905,3905,0
20241028,173900,12627970,3905,3905,3905,3905,0
20241028,173800,12627970,3905,3905,3905,3905,0
20241028,173700,12627970,3905,3905,3905,3905,76
20241028,173600,12627970,3905,3905,3905,3905,0
20241028,173500,12627970,3905,3905,3905,3905,0
20241028,173400,12627970,3905,3905,3905,3905,0
20241028,173300,12627970,3905,3905,3905,3905,0
20241028,173200,12627970,3905,3905,3905,3905,0
20241028,173100,12627970,3905,3905,3905,3905,0
20241028,173000,12627970,3905,3905,3905,3905,0
20241028,172900,12627970,3905,3905,3905,3905,0
20241028,172800,12627970,3905,3905,3905,3905,0
20241028,172700,12627970,3905,3905,3905,3905,0
20241028,172600,12627970,3905,3905,3905,3905,0
20241028,172500,12627970,3905,3905,3905,3905,0
20241028,172400,12627970,3905,3905,3905,3905,0
20241028,172300,12627970,3905,3905,3905,3905,0
20241028,172200,12627970,3905,3905,3905,3905,0
20241028,172100,12627970,3905,3905,3905,3905,0
20241028,172000,12627970,3905,3905,3905,3905,0
20241028,171900,12627970,3905,3905,3905,3905,0
20241028,171800,12627970,3905,3905,3905,3905,0
20241028,171700,12627970,3905,3905,3905,3905,0
20241028,171600,12627970,3905,3905,3905,3905,0
20241028,171500,12627970,3905,3905,3905,3905,0
20241028,171400,12627970,3905,3905,3905,3905,0
20241028,171300,12627970,3905,3905,3905,3905,0
20241028,171200,12627970,3905,3905,3905,3905,0
20241028,171100,12627970,3905,3905,3905,3905,0
20241028,171000,12627970,3905,3905,3905,3905,0
20241028,170900,12627970,3905,3905,3905,3905,0
20241028,170800,12627970,3905,3905,3905,3905,0
20241028,170700,12627970,3905,3905,3905,3905,76
20241028,170600,12627970,3905,3905,3905,3905,0
20241028,170500,12627970,3905,3905,3905,3905,0
20241028,170400,12627970,3905,3905,3905,3905,0
20241028,170300,12627970,3905,3905,3905,3905,0
20241028,170200,12627970,3905,3905,3905,3905,0
20241028,170100,12627970,3905,3905,3905,3905,0
20241028,170000,12627970,3905,3905,3905,3905,0
20241028,165900,12627970,3905,3905,3905,3905,0
20241028,165800,12627970,3905,3905,3905,3905,0
20241028,165700,12627970,3905,3905,3905,3905,0
20241028,165600,12627970,3905,3905,3905,3905,0
20241028,165500,12627970,3905,3905,3905,3905,0
20241028,165400,12627970,3905,3905,3905,3905,0
20241028,165300,12627970,3905,3905,3905,3905,0
20241028,165200,12627970,3905,3905,3905,3905,0
20241028,165100,12627970,3905,3905,3905,3905,0
20241028,165000,12627970,3905,3905,3905,3905,0
20241028,164900,12627970,3905,3905,3905,3905,0
20241028,164800,12627970,3905,3905,3905,3905,0
20241028,164700,12627970,3905,3905,3905,3905,0
20241028,164600,12627970,3905,3905,3905,3905,0
20241028,164500,12627970,3905,3905,3905,3905,0
20241028,164400,12627970,3905,3905,3905,3905,0
20241028,164300,12627970,3905,3905,3905,3905,0
20241028,164200,12627970,3905,3905,3905,3905,0
20241028,164100,12627970,3905,3905,3905,3905,0
20241028,164000,12627970,3905,3905,3905,3905,0
20241028,163900,12627970,3905,3905,3905,3905,0
20241028,163800,12627970,3905,3905,3905,3905,0
20241028,163700,12627970,3905,3905,3905,3905,76
20241028,163600,12627970,3905,3905,3905,3905,0
20241028,163500,12627970,3905,3905,3905,3905,0
20241028,163400,12627970,3905,3905,3905,3905,0
20241028,163300,12627970,3905,3905,3905,3905,0
20241028,163200,12627970,3905,3905,3905,3905,0
20241028,163100,12627970,3905,3905,3905,3905,0
20241028,163000,12627970,3905,3905,3905,3905,0
20241028,162900,12627970,3905,3905,3905,3905,0
20241028,162800,12627970,3905,3905,3905,3905,0
20241028,162700,12627970,3905,3905,3905,3905,0
20241028,162600,12627970,3905,3905,3905,3905,0
20241028,162500,12627970,3905,3905,3905,3905,0
20241028,162400,12627970,3905,3905,3905,3905,0
20241028,162300,12627970,3905,3905,3905,3905,0
20241028,162200,12627970,3905,3905,3905,3905,0
20241028,162100,12627970,3905,3905,3905,3905,0
20241028,162000,12627970,3905,3905,3905,3905,0
20241028,161900,12627970,3905,3905,3905,3905,0
20241028,161800,12627970,3905,3905,3905,3905,0
20241028,161700,12627970,3905,3905,3905,3905,0
20241028,161600,12627970,3905,3905,3905,3905,0
20241028,161500,12627970,3905,3905,3905,3905,0
20241028,161400,12627970,3905,3905,3905,3905,0
20241028,161300,12627970,3905,3905,3905,3905,0
20241028,161200,12627970,3905,3905,3905,3905,0
20241028,161100,12627970,3905,3905,3905,3905,0
20241028,161000,12627970,3905,3905,3905,3905,0
20241028,160900,12627970,3905,3905,3905,3905,0
20241028,160800,12627970,3905,3905,3905,3905,0
20241028,160700,12627970,3905,3905,3905,3905,76
20241028,160600,12627970,3905,3905,3905,3905,0
20241028,160500,12627970,3905,3905,3905,3905,0
20241028,160400,12627970,3905,3905,3905,3905,0
20241028,160300,12627970,3905,3905,3905,3905,0
20241028,160200,12627970,3905,3905,3905,3905,0
20241028,160100,12627970,3905,3905,3905,3905,0
20241028,160000,12627970,3905,3905,3905,3905,0
20241028,155900,12627970,3905,3905,3905,3905,0
20241028,155800,12627970,3905,3905,3905,3905,0
20241028,155700,12627970,3905,3905,3905,3905,0
20241028,155600,12627970,3905,3905,3905,3905,0
20241028,155500,12627970,3905,3905,3905,3905,0
20241028,155400,12627970,3905,3905,3905,3905,0
20241028,155300,12627970,3905,3905,3905,3905,0
20241028,155200,12627970,3905,3905,3905,3905,0
20241028,155100,12627970,3905,3905,3905,3905,0
20241028,155000,12627970,3905,3905,3905,3905,0
20241028,154900,12627970,3905,3905,3905,3905,0
20241028,154800,12627970,3905,3905,3905,3905,0
20241028,154700,12627970,3905,3905,3905,3905,0
20241028,154600,12627970,3905,3905,3905,3905,0
20241028,154500,12627970,3905,3905,3905,3905,0
20241028,154400,12627970,3905,3905,3905,3905,0
20241028,154300,12627970,3905,3905,3905,3905,0
20241028,154200,12627970,3905,3905,3905,3905,0
20241028,154100,12627970,3905,3905,3905,3905,0
20241028,154000,12627970,3905,3905,3905,3905,0
20241028,153900,12627970,3905,3905,3905,3905,0
20241028,153800,12627970,3905,3905,3905,3905,0
20241028,153700,12627970,3905,3905,3905,3905,76
20241028,153600,12627970,3905,3905,3905,3905,0
20241028,153500,12627970,3905,3905,3905,3905,0
20241028,153400,12627970,3905,3905,3905,3905,0
20241028,153300,12627970,3905,3905,3905,3905,0
20241028,153200,12627970,3905,3905,3905,3905,0
20241028,153100,12627970,3905,3905,3905,3905,0
20241028,153000,12627970,3905,3905,3905,3905,76
20241028,152900,12331190,3905,3905,3905,3905,0
20241028,152800,12331190,3905,3905,3905,3905,0
20241028,152700,12331190,3905,3905,3905,3905,0
20241028,152600,12331190,3905,3905,3905,3905,0
20241028,152500,12331190,3905,3905,3905,3905,0
20241028,152400,12331190,3905,3905,3905,3905,0
20241028,152300,12331190,3905,3905,3905,3905,0
20241028,152200,12331190,3905,3905,3905,3905,0
20241028,152100,12331190,3905,3905,3905,3905,0
20241028,152000,12331190,3905,3905,3905,3905,0
20241028,151900,12331190,3905,3905,3905,3905,0
20241028,151800,12331190,3905,3905,3905,3905,0
20241028,151700,12331190,3905,3905,3905,3905,0
20241028,151600,12331190,3905,3905,3905,3905,0
20241028,151500,12331190,3905,3905,3905,3905,0
20241028,151400,12331190,3905,3905,3905,3905,0
20241028,151300,12331190,3905,3905,3905,3905,0
20241028,151200,12331190,3905,3905,3905,3905,0
20241028,151100,12331190,3905,3905,3905,3905,0
20241028,151000,12331190,3905,3905,3905,3905,0
20241028,150900,12331190,3905,3905,3905,3905,0
20241028,150800,12331190,3905,3905,3905,3905,0
20241028,150700,12331190,3905,3905,3905,3905,0
20241028,150600,12331190,3905,3905,3905,3905,0
20241028,150500,12331190,3905,3905,3905,3905,0
20241028,150400,12331190,3905,3905,3905,3905,0
20241028,150300,12331190,3905,3905,3905,3905,0
20241028,150200,12331190,3905,3905,3905,3905,0
20241028,150100,12331190,3905,3905,3905,3905,0
20241028,150000,12331190,3905,3905,3905,3905,0
20241028,145900,12331190,3905,3905,3905,3905,0
20241028,145800,12331190,3905,3905,3905,3905,0
20241028,145700,12331190,3905,3905,3905,3905,0
20241028,145600,12331190,3905,3905,3905,3905,0
20241028,145500,12331190,3905,3905,3905,3905,0
20241028,145400,12331190,3905,3905,3905,3905,0
20241028,145300,12331190,3905,3905,3905,3905,0
20241028,145200,12331190,3905,3905,3905,3905,0
20241028,145100,12331190,3905,3905,3905,3905,0
20241028,145000,12331190,3905,3905,3905,3905,0
20241028,144900,12331190,3905,3905,3905,3905,0
20241028,144800,12331190,3905,3905,3905,3905,0
20241028,144700,12331190,3905,3905,3905,3905,0
20241028,144600,12331190,3905,3905,3905,3905,0
20241028,144500,12331190,3905,3905,3905,3905,0
20241028,144400,12331190,3905,3905,3905,3905,0
20241028,144300,12331190,3905,3905,3905,3905,0
20241028,144200,12331190,3905,3905,3905,3905,25
20241028,144100,12233565,3905,3905,3905,3905,0
20241028,144000,12233565,3905,3905,3905,3905,0
20241028,143900,12233565,3905,3905,3905,3905,0
20241028,143800,12233565,3905,3905,3905,3905,0
20241028,143700,12233565,3905,3905,3905,3905,0
20241028,143600,12233565,3905,3905,3905,3905,9
20241028,143500,12198420,3905,3905,3905,3905,0
20241028,143400,12198420,3905,3905,3905,3905,0
20241028,143300,12198420,3905,3905,3905,3905,0
20241028,143200,12198420,3905,3905,3905,3905,0
20241028,143100,12198420,3905,3905,3905,3905,9
20241028,143000,12163275,3905,3905,3905,3905,0
20241028,142900,12163275,3905,3905,3905,3905,0
20241028,142800,12163275,3905,3905,3905,3905,0
20241028,142700,12163275,3905,3905,3905,3905,0
20241028,142600,12163275,3905,3905,3905,3905,9
20241028,142500,12128130,3905,3905,3905,3905,0
20241028,142400,12128130,3905,3905,3905,3905,0
20241028,142300,12128130,3905,3905,3905,3905,0
20241028,142200,12128130,3905,3905,3905,3905,0
20241028,142100,12128130,3905,3905,3905,3905,0
20241028,142000,12128130,3905,3905,3905,3905,0
20241028,141900,12128130,3905,3905,3905,3905,0
20241028,141800,12128130,3905,3905,3905,3905,0
20241028,141700,12128130,3905,3905,3905,3905,0
20241028,141600,12128130,3905,3905,3905,3905,30
20241028,141500,12010980,3900,3900,3900,3900,0
20241028,141400,12010980,3900,3900,3900,3900,0
20241028,141300,12010980,3900,3900,3900,3900,0
20241028,141200,12010980,3900,3900,3900,3900,0
20241028,141100,12010980,3900,3900,3900,3900,0
20241028,141000,12010980,3900,3900,3900,3900,0
20241028,140900,12010980,3900,3900,3900,3900,0
20241028,140800,12010980,3900,3900,3900,3900,0
20241028,140700,12010980,3900,3900,3900,3900,0
20241028,140600,12010980,3900,3900,3900,3900,0
20241028,140500,12010980,3900,3900,3900,3900,0
20241028,140400,12010980,3900,3900,3900,3900,0
20241028,140300,12010980,3900,3900,3900,3900,0
20241028,140200,12010980,3900,3900,3900,3900,0
20241028,140100,12010980,3900,3900,3900,3900,7
20241028,140000,11983680,3900,3900,3900,3900,0
20241028,135900,11983680,3900,3900,3900,3900,9
20241028,135800,11948580,3900,3900,3900,3900,0
20241028,135700,11948580,3900,3900,3900,3900,0
20241028,135600,11948580,3900,3900,3900,3900,0
20241028,135500,11948580,3900,3900,3900,3900,0
20241028,135400,11948580,3900,3900,3900,3900,0
20241028,135300,11948580,3900,3900,3900,3900,0
20241028,135200,11948580,3900,3900,3900,3900,0
20241028,135100,11948580,3900,3900,3900,3900,9
20241028,135000,11913480,3900,3900,3900,3900,0
20241028,134900,11913480,3900,3900,3900,3900,0
20241028,134800,11913480,3900,3900,3900,3900,19
20241028,134700,11839380,3900,3900,3900,3900,0
20241028,134600,11839380,3900,3900,3900,3900,9
20241028,134500,11804280,3900,3900,3900,3900,0
20241028,134400,11804280,3900,3900,3900,3900,0
20241028,134300,11804280,3900,3900,3900,3900,0
20241028,134200,11804280,3900,3900,3900,3900,0
20241028,134100,11804280,3900,3900,3900,3900,0
20241028,134000,11804280,3900,3900,3900,3900,0
20241028,133900,11804280,3900,3895,3900,3890,91
20241028,133800,11450030,3895,3895,3895,3895,73
20241028,133700,11165695,3895,3895,3895,3895,0
20241028,133600,11165695,3895,3895,3895,3895,0
20241028,133500,11165695,3895,3895,3895,3895,0
20241028,133400,11165695,3895,3895,3895,3895,0
20241028,133300,11165695,3895,3895,3895,3895,0
20241028,133200,11165695,3895,3895,3895,3895,0
20241028,133100,11165695,3895,3895,3895,3895,0
20241028,133000,11165695,3895,3895,3895,3895,0
20241028,132900,11165695,3895,3895,3895,3895,0
20241028,132800,11165695,3895,3895,3895,3895,0
20241028,132700,11165695,3895,3895,3895,3895,0
20241028,132600,11165695,3895,3895,3895,3895,0
20241028,132500,11165695,3895,3895,3895,3895,0
20241028,132400,11165695,3895,3895,3895,3895,0
20241028,132300,11165695,3895,3895,3895,3895,0
20241028,132200,11165695,3895,3895,3895,3895,0
20241028,132100,11165695,3895,3895,3895,3895,0
20241028,132000,11165695,3895,3895,3895,3895,0
20241028,131900,11165695,3895,3895,3895,3895,0
20241028,131800,11165695,3895,3895,3895,3895,19
20241028,131700,11091690,3900,3900,3900,3900,0
20241028,131600,11091690,3900,3900,3900,3900,10
20241028,131500,11052690,3900,3900,3900,3900,0
20241028,131400,11052690,3900,3900,3900,3900,0
20241028,131300,11052690,3900,3900,3900,3900,0
20241028,131200,11052690,3900,3900,3900,3900,0
20241028,131100,11052690,3900,3900,3900,3900,10
20241028,131000,11013690,3900,3900,3900,3900,0
20241028,130900,11013690,3900,3900,3900,3900,35
20241028,130800,10877190,3900,3900,3900,3900,0
20241028,130700,10877190,3900,3900,3900,3900,0
20241028,130600,10877190,3900,3900,3900,3900,0
20241028,130500,10877190,3900,3900,3900,3900,0
20241028,130400,10877190,3900,3900,3900,3900,0
20241028,130300,10877190,3900,3900,3900,3900,0
20241028,130200,10877190,3900,3895,3900,3890,68
20241028,130100,10612650,3900,3900,3900,3900,0
20241028,130000,10612650,3900,3900,3900,3900,0
20241028,125900,10612650,3900,3900,3900,3900,0
20241028,125800,10612650,3900,3900,3900,3900,0
20241028,125700,10612650,3900,3900,3900,3900,0
20241028,125600,10612650,3900,3900,3900,3900,9
20241028,125500,10577550,3900,3900,3900,3900,1
20241028,125400,10573650,3890,3890,3890,3890,0
20241028,125300,10573650,3890,3890,3890,3890,0
20241028,125200,10573650,3890,3890,3890,3890,0
20241028,125100,10573650,3890,3890,3890,3890,0
20241028,125000,10573650,3890,3890,3890,3890,0
20241028,124900,10573650,3890,3895,3895,3890,100
20241028,124800,10184605,3900,3900,3900,3900,0
20241028,124700,10184605,3900,3900,3900,3900,0
20241028,124600,10184605,3900,3900,3900,3900,0
20241028,124500,10184605,3900,3900,3900,3900,0
20241028,124400,10184605,3900,3900,3900,3900,0
20241028,124300,10184605,3900,3900,3900,3900,0
20241028,124200,10184605,3900,3895,3900,3890,91
20241028,124100,9830560,3890,3890,3890,3890,100
20241028,124000,9441560,3890,3895,3895,3890,200
20241028,123900,8663390,3900,3900,3900,3900,0
20241028,123800,8663390,3900,3900,3900,3900,0
20241028,123700,8663390,3900,3900,3900,3900,9
20241028,123600,8628290,3895,3895,3895,3895,0
20241028,123500,8628290,3895,3895,3895,3895,100
20241028,123400,8238790,3900,3900,3900,3900,0
20241028,123300,8238790,3900,3900,3900,3900,9
20241028,123200,8203690,3900,3900,3900,3900,0
20241028,123100,8203690,3900,3900,3900,3900,9
20241028,123000,8168590,3905,3905,3905,3905,0
20241028,122900,8168590,3905,3905,3905,3905,0
20241028,122800,8168590,3905,3905,3905,3905,0
20241028,122700,8168590,3905,3905,3905,3905,9
20241028,122600,8133445,3905,3905,3905,3905,0
20241028,122500,8133445,3905,3905,3905,3905,0
20241028,122400,8133445,3905,3905,3905,3905,9
20241028,122300,8098300,3905,3905,3905,3905,0
20241028,122200,8098300,3905,3905,3905,3905,0
20241028,122100,8098300,3905,3905,3905,3905,0
20241028,122000,8098300,3905,3905,3905,3905,0
20241028,121900,8098300,3905,3905,3905,3905,0
20241028,121800,8098300,3905,3905,3905,3905,0
20241028,121700,8098300,3905,3905,3905,3905,0
20241028,121600,8098300,3905,3905,3905,3905,10
20241028,121500,8059250,3905,3905,3905,3905,10
20241028,121400,8020200,3905,3905,3905,3905,0
20241028,121300,8020200,3905,3905,3905,3905,0
20241028,121200,8020200,3905,3905,3905,3905,0
20241028,121100,8020200,3905,3905,3905,3905,0
20241028,121000,8020200,3905,3905,3905,3905,0
20241028,120900,8020200,3905,3905,3905,3905,0
20241028,120800,8020200,3905,3905,3905,3905,0
20241028,120700,8020200,3905,3905,3905,3905,0
20241028,120600,8020200,3905,3905,3905,3905,10
20241028,120500,7981150,3905,3905,3905,3905,0
20241028,120400,7981150,3905,3905,3905,3905,10
20241028,120300,7942100,3905,3905,3905,3905,0
20241028,120200,7942100,3905,3905,3905,3905,0
20241028,120100,7942100,3905,3905,3905,3905,0
20241028,120000,7942100,3905,3905,3905,3905,0
20241028,115900,7942100,3905,3905,3905,3905,0
20241028,115800,7942100,3905,3905,3905,3905,0
20241028,115700,7942100,3905,3905,3905,3905,9
20241028,115600,7906955,3905,3905,3905,3905,0
20241028,115500,7906955,3905,3905,3905,3905,18
20241028,115400,7836665,3905,3905,3905,3905,0
20241028,115300,7836665,3905,3905,3905,3905,0
20241028,115200,7836665,3905,3905,3905,3905,0
20241028,115100,7836665,3905,3905,3905,3905,0
20241028,115000,7836665,3905,3905,3905,3905,0
20241028,114900,7836665,3905,3905,3905,3905,0
20241028,114800,7836665,3905,3905,3905,3905,0
20241028,114700,7836665,3905,3905,3905,3905,0
20241028,114600,7836665,3905,3905,3905,3905,0
20241028,114500,7836665,3905,3905,3905,3905,0
20241028,114400,7836665,3905,3905,3905,3905,0
20241028,114300,7836665,3905,3905,3905,3905,0
20241028,114200,7836665,3905,3905,3905,3905,0
20241028,114100,7836665,3905,3905,3905,3905,9
20241028,114000,7801520,3905,3905,3905,3905,0
20241028,113900,7801520,3905,3905,3905,3905,9
20241028,113800,7766375,3905,3905,3905,3905,0
20241028,113700,7766375,3905,3905,3905,3905,0
20241028,113600,7766375,3905,3905,3905,3905,0
20241028,113500,7766375,3905,3905,3905,3905,0
20241028,113400,7766375,3905,3905,3905,3905,0
20241028,113300,7766375,3905,3905,3905,3905,0
20241028,113200,7766375,3905,3905,3905,3905,9
20241028,113100,7731230,3905,3905,3905,3905,0
20241028,113000,7731230,3905,3905,3905,3905,0
20241028,112900,7731230,3905,3905,3905,3905,150
20241028,112800,7145480,3905,3905,3905,3905,14
20241028,112700,7090810,3905,3905,3905,3905,0
20241028,112600,7090810,3905,3905,3905,3905,9
20241028,112500,7055665,3905,3905,3905,3905,0
20241028,112400,7055665,3905,3905,3905,3905,0
20241028,112300,7055665,3905,3905,3905,3905,0
20241028,112200,7055665,3905,3905,3905,3905,0
20241028,112100,7055665,3905,3905,3905,3905,9
20241028,112000,7020520,3905,3905,3905,3905,10
20241028,111900,6981470,3905,3905,3905,3905,0
20241028,111800,6981470,3905,3905,3905,3905,0
20241028,111700,6981470,3905,3905,3905,3905,0
20241028,111600,6981470,3905,3905,3905,3905,0
20241028,111500,6981470,3905,3905,3905,3905,0
20241028,111400,6981470,3905,3905,3905,3905,0
20241028,111300,6981470,3905,3905,3905,3905,0
20241028,111200,6981470,3905,3905,3905,3905,10
20241028,111100,6942420,3905,3905,3905,3905,0
20241028,111000,6942420,3905,3905,3905,3905,0
20241028,110900,6942420,3905,3905,3905,3905,19
20241028,110800,6868225,3905,3905,3905,3905,0
20241028,110700,6868225,3905,3905,3905,3905,0
20241028,110600,6868225,3905,3905,3905,3905,0
20241028,110500,6868225,3905,3905,3905,3905,0
20241028,110400,6868225,3905,3905,3905,3905,0
20241028,110300,6868225,3905,3905,3905,3905,0
20241028,110200,6868225,3905,3905,3905,3905,0
20241028,110100,6868225,3905,3905,3905,3905,10
20241028,110000,6829175,3905,3905,3905,3905,0
20241028,105900,6829175,3905,3905,3905,3905,0
20241028,105800,6829175,3905,3905,3905,3905,0
20241028,105700,6829175,3905,3905,3905,3905,9
20241028,105600,6794030,3905,3905,3905,3905,0
20241028,105500,6794030,3905,3905,3905,3905,0
20241028,105400,6794030,3905,3905,3905,3905,0
20241028,105300,6794030,3905,3905,3905,3905,0
20241028,105200,6794030,3905,3905,3905,3905,0
20241028,105100,6794030,3905,3905,3905,3905,1
20241028,105000,6790125,3895,3895,3895,3895,400
20241028,104900,5232125,3900,3900,3900,3900,392
20241028,104800,3703325,3905,3905,3905,3905,0
20241028,104700,3703325,3905,3905,3905,3905,0
20241028,104600,3703325,3905,3905,3905,3905,9
20241028,104500,3668180,3900,3900,3900,3900,2
20241028,104400,3660380,3905,3905,3905,3905,0
20241028,104300,3660380,3905,3905,3905,3905,0
20241028,104200,3660380,3905,3905,3905,3905,0
20241028,104100,3660380,3905,3905,3905,3905,9
20241028,104000,3625235,3905,3905,3905,3905,0
20241028,103900,3625235,3905,3905,3905,3905,36
20241028,103800,3484655,3905,3905,3905,3905,0
20241028,103700,3484655,3905,3905,3905,3905,0
20241028,103600,3484655,3905,3905,3905,3905,0
20241028,103500,3484655,3905,3905,3905,3905,0
20241028,103400,3484655,3905,3905,3905,3905,0
20241028,103300,3484655,3905,3905,3905,3905,0
20241028,103200,3484655,3905,3905,3905,3905,0
20241028,103100,3484655,3905,3905,3905,3905,0
20241028,103000,3484655,3905,3905,3905,3905,0
20241028,102900,3484655,3905,3905,3905,3905,10
20241028,102800,3445605,3905,3905,3905,3905,0
20241028,102700,3445605,3905,3905,3905,3905,0
20241028,102600,3445605,3905,3905,3905,3905,0
20241028,102500,3445605,3905,3905,3905,3905,0
20241028,102400,3445605,3905,3905,3905,3905,0
20241028,102300,3445605,3905,3905,3905,3905,0
20241028,102200,3445605,3905,3905,3905,3905,0
20241028,102100,3445605,3905,3905,3905,3905,0
20241028,102000,3445605,3905,3905,3905,3905,0
20241028,101900,3445605,3905,3905,3905,3905,0
20241028,101800,3445605,3905,3905,3905,3905,0
20241028,101700,3445605,3905,3905,3905,3905,0
20241028,101600,3445605,3905,3905,3905,3905,12
20241028,101500,3398745,3905,3920,3920,3905,371
20241028,101400,1945560,3925,3925,3925,3925,0
20241028,101300,1945560,3925,3925,3925,3925,0
20241028,101200,1945560,3925,3925,3925,3925,0
20241028,101100,1945560,3925,3925,3925,3925,10
20241028,101000,1906310,3925,3925,3925,3925,0
20241028,100900,1906310,3925,3925,3925,3925,0
20241028,100800,1906310,3925,3925,3925,3925,10
20241028,100700,1867060,3925,3925,3925,3925,0
20241028,100600,1867060,3925,3925,3925,3925,0
20241028,100500,1867060,3925,3925,3925,3925,0
20241028,100400,1867060,3925,3925,3925,3925,0
20241028,100300,1867060,3925,3925,3925,3925,0
20241028,100200,1867060,3925,3925,3925,3925,0
20241028,100100,1867060,3925,3925,3925,3925,0
20241028,100000,1867060,3925,3925,3925,3925,0
20241028,095900,1867060,3925,3925,3925,3925,0
20241028,095800,1867060,3925,3925,3925,3925,0
20241028,095700,1867060,3925,3925,3925,3925,0
20241028,095600,1867060,3925,3925,3925,3925,0
20241028,095500,1867060,3925,3925,3925,3925,0
20241028,095400,1867060,3925,3925,3925,3925,0
20241028,095300,1867060,3925,3925,3925,3925,0
20241028,095200,1867060,3925,3925,3925,3925,0
20241028,095100,1867060,3925,3925,3925,3925,0
20241028,095000,1867060,3925,3925,3925,3925,0
20241028,094900,1867060,3925,3925,3925,3925,0
20241028,094800,1867060,3925,3925,3925,3925,0
20241028,094700,1867060,3925,3925,3925,3925,0
20241028,094600,1867060,3925,3925,3925,3925,0
20241028,094500,1867060,3925,3925,3925,3925,0
20241028,094400,1867060,3925,3925,3925,3925,0
20241028,094300,1867060,3925,3925,3925,3925,0
20241028,094200,1867060,3925,3925,3925,3925,0
20241028,094100,1867060,3925,3925,3925,3925,0
20241028,094000,1867060,3925,3925,3925,3925,0
20241028,093900,1867060,3925,3925,3925,3925,0
20241028,093800,1867060,3925,3925,3925,3925,0
20241028,093700,1867060,3925,3925,3925,3925,0
20241028,093600,1867060,3925,3925,3925,3925,0
20241028,093500,1867060,3925,3925,3925,3925,0
20241028,093400,1867060,3925,3925,3925,3925,0
20241028,093300,1867060,3925,3925,3925,3925,0
20241028,093200,1867060,3925,3925,3925,3925,0
20241028,093100,1867060,3925,3925,3925,3925,0
20241028,093000,1867060,3925,3925,3925,3925,0
20241028,092900,1867060,3925,3925,3925,3925,0
20241028,092800,1867060,3925,3925,3925,3925,145
20241028,092700,1297935,3925,3925,3925,3925,0
20241028,092600,1297935,3925,3925,3925,3925,1
20241028,092500,1294010,3890,3890,3890,3890,0
20241028,092400,1294010,3890,3890,3890,3890,0
20241028,092300,1294010,3890,3890,3890,3890,0
20241028,092200,1294010,3890,3890,3890,3890,0
20241028,092100,1294010,3890,3890,3890,3890,64
20241028,092000,1045050,3890,3890,3890,3890,1
20241028,091900,1041160,3880,3880,3880,3880,0
20241028,091800,1041160,3880,3880,3880,3880,0
20241028,091700,1041160,3880,3880,3880,3880,0
20241028,091600,1041160,3880,3880,3880,3880,0
20241028,091500,1041160,3880,3880,3880,3880,0
20241028,091400,1041160,3880,3880,3880,3880,0
20241028,091300,1041160,3880,3880,3880,3880,0
20241028,091200,1041160,3880,3880,3880,3880,4
20241028,091100,1025640,3855,3875,3875,3855,160
20241028,091000,408450,3890,3890,3890,3890,0
20241028,090900,408450,3890,3890,3890,3890,0
20241028,090800,408450,3890,3890,3890,3890,0
20241028,090700,408450,3890,3890,3890,3890,0
20241028,090600,408450,3890,3890,3890,3890,0
20241028,090500,408450,3890,3890,3890,3890,0
20241028,090400,408450,3890,3890,3890,3890,0
20241028,090300,408450,3890,3890,3890,3890,0
20241028,090200,408450,3890,3890,3890,3890,35
20241028,090100,272300,3890,3890,3890,3890,0
20241028,090000,272300,3890,3890,3890,3890,70