KissMeData/118000/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,201700,19738588,338,338,338,338,154
20241028,201600,19738588,338,338,338,338,0
20241028,201500,19738588,338,338,338,338,0
20241028,201400,19738588,338,338,338,338,0
20241028,201300,19738588,338,338,338,338,0
20241028,201200,19738588,338,338,338,338,0
20241028,201100,19738588,338,338,338,338,0
20241028,201000,19738588,338,338,338,338,0
20241028,200900,19738588,338,338,338,338,0
20241028,200800,19738588,338,338,338,338,0
20241028,200700,19738588,338,338,338,338,0
20241028,200600,19738588,338,338,338,338,0
20241028,200500,19738588,338,338,338,338,0
20241028,200400,19738588,338,338,338,338,0
20241028,200300,19738588,338,338,338,338,0
20241028,200200,19738588,338,338,338,338,0
20241028,200100,19738588,338,338,338,338,0
20241028,200000,19738588,338,338,338,338,0
20241028,195900,19738588,338,338,338,338,0
20241028,195800,19738588,338,338,338,338,0
20241028,195700,19738588,338,338,338,338,0
20241028,195600,19738588,338,338,338,338,0
20241028,195500,19738588,338,338,338,338,0
20241028,195400,19738588,338,338,338,338,0
20241028,195300,19738588,338,338,338,338,0
20241028,195200,19738588,338,338,338,338,0
20241028,195100,19738588,338,338,338,338,0
20241028,195000,19738588,338,338,338,338,0
20241028,194900,19738588,338,338,338,338,0
20241028,194800,19738588,338,338,338,338,0
20241028,194700,19738588,338,338,338,338,154
20241028,194600,19738588,338,338,338,338,0
20241028,194500,19738588,338,338,338,338,0
20241028,194400,19738588,338,338,338,338,0
20241028,194300,19738588,338,338,338,338,0
20241028,194200,19738588,338,338,338,338,0
20241028,194100,19738588,338,338,338,338,0
20241028,194000,19738588,338,338,338,338,0
20241028,193900,19738588,338,338,338,338,0
20241028,193800,19738588,338,338,338,338,0
20241028,193700,19738588,338,338,338,338,0
20241028,193600,19738588,338,338,338,338,0
20241028,193500,19738588,338,338,338,338,0
20241028,193400,19738588,338,338,338,338,0
20241028,193300,19738588,338,338,338,338,0
20241028,193200,19738588,338,338,338,338,0
20241028,193100,19738588,338,338,338,338,0
20241028,193000,19738588,338,338,338,338,0
20241028,192900,19738588,338,338,338,338,0
20241028,192800,19738588,338,338,338,338,0
20241028,192700,19738588,338,338,338,338,0
20241028,192600,19738588,338,338,338,338,0
20241028,192500,19738588,338,338,338,338,0
20241028,192400,19738588,338,338,338,338,0
20241028,192300,19738588,338,338,338,338,0
20241028,192200,19738588,338,338,338,338,0
20241028,192100,19738588,338,338,338,338,0
20241028,192000,19738588,338,338,338,338,0
20241028,191900,19738588,338,338,338,338,0
20241028,191800,19738588,338,338,338,338,0
20241028,191700,19738588,338,338,338,338,154
20241028,191600,19738588,338,338,338,338,0
20241028,191500,19738588,338,338,338,338,0
20241028,191400,19738588,338,338,338,338,0
20241028,191300,19738588,338,338,338,338,0
20241028,191200,19738588,338,338,338,338,0
20241028,191100,19738588,338,338,338,338,0
20241028,191000,19738588,338,338,338,338,0
20241028,190900,19738588,338,338,338,338,0
20241028,190800,19738588,338,338,338,338,0
20241028,190700,19738588,338,338,338,338,0
20241028,190600,19738588,338,338,338,338,0
20241028,190500,19738588,338,338,338,338,0
20241028,190400,19738588,338,338,338,338,0
20241028,190300,19738588,338,338,338,338,0
20241028,190200,19738588,338,338,338,338,0
20241028,190100,19738588,338,338,338,338,0
20241028,190000,19738588,338,338,338,338,0
20241028,185900,19738588,338,338,338,338,0
20241028,185800,19738588,338,338,338,338,0
20241028,185700,19738588,338,338,338,338,0
20241028,185600,19738588,338,338,338,338,0
20241028,185500,19738588,338,338,338,338,0
20241028,185400,19738588,338,338,338,338,0
20241028,185300,19738588,338,338,338,338,0
20241028,185200,19738588,338,338,338,338,0
20241028,185100,19738588,338,338,338,338,0
20241028,185000,19738588,338,338,338,338,0
20241028,184900,19738588,338,338,338,338,0
20241028,184800,19738588,338,338,338,338,0
20241028,184700,19738588,338,338,338,338,154
20241028,184600,19738588,338,338,338,338,0
20241028,184500,19738588,338,338,338,338,0
20241028,184400,19738588,338,338,338,338,0
20241028,184300,19738588,338,338,338,338,0
20241028,184200,19738588,338,338,338,338,0
20241028,184100,19738588,338,338,338,338,0
20241028,184000,19738588,338,338,338,338,0
20241028,183900,19738588,338,338,338,338,0
20241028,183800,19738588,338,338,338,338,0
20241028,183700,19738588,338,338,338,338,0
20241028,183600,19738588,338,338,338,338,0
20241028,183500,19738588,338,338,338,338,0
20241028,183400,19738588,338,338,338,338,0
20241028,183300,19738588,338,338,338,338,0
20241028,183200,19738588,338,338,338,338,0
20241028,183100,19738588,338,338,338,338,0
20241028,183000,19738588,338,338,338,338,0
20241028,182900,19738588,338,338,338,338,0
20241028,182800,19738588,338,338,338,338,0
20241028,182700,19738588,338,338,338,338,0
20241028,182600,19738588,338,338,338,338,0
20241028,182500,19738588,338,338,338,338,0
20241028,182400,19738588,338,338,338,338,0
20241028,182300,19738588,338,338,338,338,0
20241028,182200,19738588,338,338,338,338,0
20241028,182100,19738588,338,338,338,338,0
20241028,182000,19738588,338,338,338,338,0
20241028,181900,19738588,338,338,338,338,0
20241028,181800,19738588,338,338,338,338,0
20241028,181700,19738588,338,338,338,338,154
20241028,181600,19738588,338,338,338,338,0
20241028,181500,19738588,338,338,338,338,0
20241028,181400,19738588,338,338,338,338,0
20241028,181300,19738588,338,338,338,338,0
20241028,181200,19738588,338,338,338,338,0
20241028,181100,19738588,338,338,338,338,0
20241028,181000,19738588,338,338,338,338,0
20241028,180900,19738588,338,338,338,338,0
20241028,180800,19738588,338,338,338,338,0
20241028,180700,19738588,338,338,338,338,0
20241028,180600,19738588,338,338,338,338,0
20241028,180500,19738588,338,338,338,338,0
20241028,180400,19738588,338,338,338,338,0
20241028,180300,19738588,338,338,338,338,0
20241028,180200,19738588,338,338,338,338,0
20241028,180100,19738588,338,338,338,338,0
20241028,180000,19738588,338,338,338,338,0
20241028,175900,19738588,338,338,338,338,0
20241028,175800,19738588,338,338,338,338,0
20241028,175700,19738588,338,338,338,338,0
20241028,175600,19738588,338,338,338,338,0
20241028,175500,19738588,338,338,338,338,0
20241028,175400,19738588,338,338,338,338,0
20241028,175300,19738588,338,338,338,338,0
20241028,175200,19738588,338,338,338,338,0
20241028,175100,19738588,338,338,338,338,0
20241028,175000,19738588,338,338,338,338,0
20241028,174900,19738588,338,338,338,338,0
20241028,174800,19738588,338,338,338,338,0
20241028,174700,19738588,338,338,338,338,154
20241028,174600,19738588,338,338,338,338,0
20241028,174500,19738588,338,338,338,338,0
20241028,174400,19738588,338,338,338,338,0
20241028,174300,19738588,338,338,338,338,0
20241028,174200,19738588,338,338,338,338,0
20241028,174100,19738588,338,338,338,338,0
20241028,174000,19738588,338,338,338,338,0
20241028,173900,19738588,338,338,338,338,0
20241028,173800,19738588,338,338,338,338,0
20241028,173700,19738588,338,338,338,338,0
20241028,173600,19738588,338,338,338,338,0
20241028,173500,19738588,338,338,338,338,0
20241028,173400,19738588,338,338,338,338,0
20241028,173300,19738588,338,338,338,338,0
20241028,173200,19738588,338,338,338,338,0
20241028,173100,19738588,338,338,338,338,0
20241028,173000,19738588,338,338,338,338,0
20241028,172900,19738588,338,338,338,338,0
20241028,172800,19738588,338,338,338,338,0
20241028,172700,19738588,338,338,338,338,0
20241028,172600,19738588,338,338,338,338,0
20241028,172500,19738588,338,338,338,338,0
20241028,172400,19738588,338,338,338,338,0
20241028,172300,19738588,338,338,338,338,0
20241028,172200,19738588,338,338,338,338,0
20241028,172100,19738588,338,338,338,338,0
20241028,172000,19738588,338,338,338,338,0
20241028,171900,19738588,338,338,338,338,0
20241028,171800,19738588,338,338,338,338,0
20241028,171700,19738588,338,338,338,338,154
20241028,171600,19738588,338,338,338,338,0
20241028,171500,19738588,338,338,338,338,0
20241028,171400,19738588,338,338,338,338,0
20241028,171300,19738588,338,338,338,338,0
20241028,171200,19738588,338,338,338,338,0
20241028,171100,19738588,338,338,338,338,0
20241028,171000,19738588,338,338,338,338,0
20241028,170900,19738588,338,338,338,338,0
20241028,170800,19738588,338,338,338,338,0
20241028,170700,19738588,338,338,338,338,0
20241028,170600,19738588,338,338,338,338,0
20241028,170500,19738588,338,338,338,338,0
20241028,170400,19738588,338,338,338,338,0
20241028,170300,19738588,338,338,338,338,0
20241028,170200,19738588,338,338,338,338,0
20241028,170100,19738588,338,338,338,338,0
20241028,170000,19738588,338,338,338,338,0
20241028,165900,19738588,338,338,338,338,0
20241028,165800,19738588,338,338,338,338,0
20241028,165700,19738588,338,338,338,338,0
20241028,165600,19738588,338,338,338,338,0
20241028,165500,19738588,338,338,338,338,0
20241028,165400,19738588,338,338,338,338,0
20241028,165300,19738588,338,338,338,338,0
20241028,165200,19738588,338,338,338,338,0
20241028,165100,19738588,338,338,338,338,0
20241028,165000,19738588,338,338,338,338,0
20241028,164900,19738588,338,338,338,338,0
20241028,164800,19738588,338,338,338,338,0
20241028,164700,19738588,338,338,338,338,154
20241028,164600,19738588,338,338,338,338,0
20241028,164500,19738588,338,338,338,338,0
20241028,164400,19738588,338,338,338,338,0
20241028,164300,19738588,338,338,338,338,0
20241028,164200,19738588,338,338,338,338,0
20241028,164100,19738588,338,338,338,338,0
20241028,164000,19738588,338,338,338,338,0
20241028,163900,19738588,338,338,338,338,0
20241028,163800,19738588,338,338,338,338,0
20241028,163700,19738588,338,338,338,338,0
20241028,163600,19738588,338,338,338,338,0
20241028,163500,19738588,338,338,338,338,0
20241028,163400,19738588,338,338,338,338,0
20241028,163300,19738588,338,338,338,338,0
20241028,163200,19738588,338,338,338,338,0
20241028,163100,19738588,338,338,338,338,0
20241028,163000,19738588,338,338,338,338,0
20241028,162900,19738588,338,338,338,338,0
20241028,162800,19738588,338,338,338,338,0
20241028,162700,19738588,338,338,338,338,0
20241028,162600,19738588,338,338,338,338,0
20241028,162500,19738588,338,338,338,338,0
20241028,162400,19738588,338,338,338,338,0
20241028,162300,19738588,338,338,338,338,0
20241028,162200,19738588,338,338,338,338,0
20241028,162100,19738588,338,338,338,338,0
20241028,162000,19738588,338,338,338,338,0
20241028,161900,19738588,338,338,338,338,0
20241028,161800,19738588,338,338,338,338,0
20241028,161700,19738588,338,338,338,338,154
20241028,161600,19738588,338,338,338,338,0
20241028,161500,19738588,338,338,338,338,0
20241028,161400,19738588,338,338,338,338,0
20241028,161300,19738588,338,338,338,338,0
20241028,161200,19738588,338,338,338,338,0
20241028,161100,19738588,338,338,338,338,0
20241028,161000,19738588,338,338,338,338,0
20241028,160900,19738588,338,338,338,338,0
20241028,160800,19738588,338,338,338,338,0
20241028,160700,19738588,338,338,338,338,0
20241028,160600,19738588,338,338,338,338,0
20241028,160500,19738588,338,338,338,338,0
20241028,160400,19738588,338,338,338,338,0
20241028,160300,19738588,338,338,338,338,0
20241028,160200,19738588,338,338,338,338,0
20241028,160100,19738588,338,338,338,338,0
20241028,160000,19738588,338,338,338,338,0
20241028,155900,19738588,338,338,338,338,0
20241028,155800,19738588,338,338,338,338,0
20241028,155700,19738588,338,338,338,338,0
20241028,155600,19738588,338,338,338,338,0
20241028,155500,19738588,338,338,338,338,0
20241028,155400,19738588,338,338,338,338,0
20241028,155300,19738588,338,338,338,338,0
20241028,155200,19738588,338,338,338,338,0
20241028,155100,19738588,338,338,338,338,0
20241028,155000,19738588,338,338,338,338,0
20241028,154900,19738588,338,338,338,338,0
20241028,154800,19738588,338,338,338,338,0
20241028,154700,19738588,338,338,338,338,154
20241028,154600,19738588,338,338,338,338,0
20241028,154500,19738588,338,338,338,338,0
20241028,154400,19738588,338,338,338,338,0
20241028,154300,19738588,338,338,338,338,0
20241028,154200,19738588,338,338,338,338,0
20241028,154100,19738588,338,338,338,338,0
20241028,154000,19738588,338,338,338,338,0
20241028,153900,19738588,338,338,338,338,0
20241028,153800,19738588,338,338,338,338,0
20241028,153700,19738588,338,338,338,338,0
20241028,153600,19738588,338,338,338,338,0
20241028,153500,19738588,338,338,338,338,0
20241028,153400,19738588,338,338,338,338,0
20241028,153300,19738588,338,338,338,338,0
20241028,153200,19738588,338,338,338,338,0
20241028,153100,19738588,338,338,338,338,0
20241028,153000,19738588,338,338,338,338,154
20241028,152900,19686536,336,336,336,336,0
20241028,152800,19686536,336,336,336,336,0
20241028,152700,19686536,336,336,336,336,0
20241028,152600,19686536,336,336,336,336,0
20241028,152500,19686536,336,336,336,336,0
20241028,152400,19686536,336,336,336,336,0
20241028,152300,19686536,336,336,336,336,0
20241028,152200,19686536,336,336,336,336,0
20241028,152100,19686536,336,336,336,336,0
20241028,152000,19686536,336,336,336,336,0
20241028,151900,19686536,336,336,336,336,0
20241028,151800,19686536,336,338,338,336,957
20241028,151700,19364964,337,337,337,337,2
20241028,151600,19364290,334,336,336,334,4603
20241028,151500,17825035,337,337,337,337,0
20241028,151400,17825035,337,337,337,337,0
20241028,151300,17825035,337,337,337,337,8900
20241028,151200,14825735,337,337,337,337,0
20241028,151100,14825735,337,337,337,337,0
20241028,151000,14825735,337,337,337,337,0
20241028,150900,14825735,337,337,337,337,200
20241028,150800,14758335,337,337,337,337,0
20241028,150700,14758335,337,337,337,337,0
20241028,150600,14758335,337,337,337,337,0
20241028,150500,14758335,337,337,337,337,0
20241028,150400,14758335,337,337,337,337,0
20241028,150300,14758335,337,337,337,337,0
20241028,150200,14758335,337,337,337,337,0
20241028,150100,14758335,337,337,337,337,0
20241028,150000,14758335,337,337,337,337,0
20241028,145900,14758335,337,337,337,337,10
20241028,145800,14754965,337,337,337,337,0
20241028,145700,14754965,337,337,337,337,0
20241028,145600,14754965,337,337,337,337,0
20241028,145500,14754965,337,337,337,337,0
20241028,145400,14754965,337,337,337,337,0
20241028,145300,14754965,337,337,337,337,0
20241028,145200,14754965,337,337,337,337,0
20241028,145100,14754965,337,337,337,337,0
20241028,145000,14754965,337,337,337,337,10
20241028,144900,14751595,336,336,336,336,0
20241028,144800,14751595,336,336,336,336,0
20241028,144700,14751595,336,336,336,336,0
20241028,144600,14751595,336,336,336,336,0
20241028,144500,14751595,336,336,336,336,0
20241028,144400,14751595,336,336,336,336,40
20241028,144300,14738155,336,336,336,336,0
20241028,144200,14738155,336,336,336,336,5
20241028,144100,14736475,336,336,336,336,0
20241028,144000,14736475,336,336,336,336,0
20241028,143900,14736475,336,336,336,336,0
20241028,143800,14736475,336,336,336,336,0
20241028,143700,14736475,336,336,336,336,260
20241028,143600,14649115,335,335,335,335,0
20241028,143500,14649115,335,335,335,335,0
20241028,143400,14649115,335,335,335,335,2475
20241028,143300,13819990,336,336,336,336,0
20241028,143200,13819990,336,336,336,336,2
20241028,143100,13819318,335,335,335,335,0
20241028,143000,13819318,335,335,335,335,0
20241028,142900,13819318,335,336,336,335,67
20241028,142800,13796843,336,336,336,336,0
20241028,142700,13796843,336,336,336,336,0
20241028,142600,13796843,336,336,336,336,0
20241028,142500,13796843,336,336,336,336,0
20241028,142400,13796843,336,336,336,336,0
20241028,142300,13796843,336,336,336,336,0
20241028,142200,13796843,336,336,336,336,445
20241028,142100,13647323,336,336,336,336,0
20241028,142000,13647323,336,336,336,336,0
20241028,141900,13647323,336,336,336,336,0
20241028,141800,13647323,336,336,336,336,1848
20241028,141700,13026395,337,337,337,337,0
20241028,141600,13026395,337,336,337,336,1003
20241028,141500,12689384,336,336,336,336,30
20241028,141400,12679304,337,337,337,337,0
20241028,141300,12679304,337,337,337,337,1
20241028,141200,12678967,337,337,337,337,0
20241028,141100,12678967,337,337,337,337,0
20241028,141000,12678967,337,337,337,337,0
20241028,140900,12678967,337,337,337,337,0
20241028,140800,12678967,337,337,337,337,0
20241028,140700,12678967,337,337,337,337,0
20241028,140600,12678967,337,337,337,337,0
20241028,140500,12678967,337,337,337,337,0
20241028,140400,12678967,337,337,337,337,0
20241028,140300,12678967,337,337,337,337,0
20241028,140200,12678967,337,337,337,337,1
20241028,140100,12678630,337,337,337,337,0
20241028,140000,12678630,337,337,337,337,0
20241028,135900,12678630,337,337,337,337,0
20241028,135800,12678630,337,337,337,337,1
20241028,135700,12678293,337,337,337,337,0
20241028,135600,12678293,337,337,337,337,0
20241028,135500,12678293,337,337,337,337,0
20241028,135400,12678293,337,337,337,337,0
20241028,135300,12678293,337,337,337,337,2690
20241028,135200,11771763,337,337,337,337,0
20241028,135100,11771763,337,337,337,337,0
20241028,135000,11771763,337,337,337,337,200
20241028,134900,11704363,338,338,338,338,0
20241028,134800,11704363,338,338,338,338,0
20241028,134700,11704363,338,338,338,338,0
20241028,134600,11704363,338,338,338,338,0
20241028,134500,11704363,338,338,338,338,0
20241028,134400,11704363,338,338,338,338,0
20241028,134300,11704363,338,338,338,338,0
20241028,134200,11704363,338,338,338,338,0
20241028,134100,11704363,338,338,338,338,0
20241028,134000,11704363,338,338,338,338,0
20241028,133900,11704363,338,338,338,338,0
20241028,133800,11704363,338,338,338,338,0
20241028,133700,11704363,338,338,338,338,0
20241028,133600,11704363,338,338,338,338,0
20241028,133500,11704363,338,338,338,338,0
20241028,133400,11704363,338,338,338,338,0
20241028,133300,11704363,338,338,338,338,0
20241028,133200,11704363,338,338,338,338,0
20241028,133100,11704363,338,338,338,338,0
20241028,133000,11704363,338,338,338,338,0
20241028,132900,11704363,338,338,338,338,0
20241028,132800,11704363,338,338,338,338,0
20241028,132700,11704363,338,338,338,338,0
20241028,132600,11704363,338,338,338,338,0
20241028,132500,11704363,338,338,338,338,10
20241028,132400,11700983,338,338,338,338,0
20241028,132300,11700983,338,338,338,338,0
20241028,132200,11700983,338,338,338,338,0
20241028,132100,11700983,338,338,338,338,0
20241028,132000,11700983,338,338,338,338,0
20241028,131900,11700983,338,338,338,338,0
20241028,131800,11700983,338,338,338,338,0
20241028,131700,11700983,338,338,338,338,500
20241028,131600,11531983,338,338,338,338,0
20241028,131500,11531983,338,338,338,338,0
20241028,131400,11531983,338,338,338,338,0
20241028,131300,11531983,338,338,338,338,0
20241028,131200,11531983,338,338,338,338,0
20241028,131100,11531983,338,338,338,338,0
20241028,131000,11531983,338,338,338,338,0
20241028,130900,11531983,338,338,338,338,0
20241028,130800,11531983,338,338,338,338,0
20241028,130700,11531983,338,338,338,338,0
20241028,130600,11531983,338,338,338,338,0
20241028,130500,11531983,338,337,338,335,1004
20241028,130400,11195451,338,338,338,338,0
20241028,130300,11195451,338,338,338,338,0
20241028,130200,11195451,338,338,338,338,0
20241028,130100,11195451,338,338,338,338,0
20241028,130000,11195451,338,338,338,338,0
20241028,125900,11195451,338,338,338,338,0
20241028,125800,11195451,338,338,338,338,0
20241028,125700,11195451,338,338,338,338,0
20241028,125600,11195451,338,338,338,338,0
20241028,125500,11195451,338,338,338,338,0
20241028,125400,11195451,338,338,338,338,0
20241028,125300,11195451,338,338,338,338,0
20241028,125200,11195451,338,338,338,338,0
20241028,125100,11195451,338,338,338,338,0
20241028,125000,11195451,338,338,338,338,0
20241028,124900,11195451,338,338,338,338,0
20241028,124800,11195451,338,338,338,338,0
20241028,124700,11195451,338,338,338,338,0
20241028,124600,11195451,338,338,338,338,0
20241028,124500,11195451,338,338,338,338,0
20241028,124400,11195451,338,338,338,338,0
20241028,124300,11195451,338,338,338,338,0
20241028,124200,11195451,338,338,338,338,0
20241028,124100,11195451,338,338,338,338,0
20241028,124000,11195451,338,338,338,338,0
20241028,123900,11195451,338,338,338,338,0
20241028,123800,11195451,338,338,338,338,0
20241028,123700,11195451,338,338,338,338,0
20241028,123600,11195451,338,338,338,338,0
20241028,123500,11195451,338,338,338,338,0
20241028,123400,11195451,338,338,338,338,0
20241028,123300,11195451,338,338,338,338,0
20241028,123200,11195451,338,338,338,338,0
20241028,123100,11195451,338,337,338,337,2
20241028,123000,11194776,334,335,335,334,1400
20241028,122900,10726414,335,335,335,335,0
20241028,122800,10726414,335,335,335,335,422
20241028,122700,10585044,338,338,338,338,0
20241028,122600,10585044,338,338,338,338,0
20241028,122500,10585044,338,338,338,338,0
20241028,122400,10585044,338,338,338,338,0
20241028,122300,10585044,338,338,338,338,0
20241028,122200,10585044,338,338,338,338,0
20241028,122100,10585044,338,338,338,338,0
20241028,122000,10585044,338,338,338,338,0
20241028,121900,10585044,338,338,338,338,0
20241028,121800,10585044,338,338,338,338,0
20241028,121700,10585044,338,338,338,338,0
20241028,121600,10585044,338,338,338,338,0
20241028,121500,10585044,338,338,338,338,88
20241028,121400,10555300,338,338,338,338,0
20241028,121300,10555300,338,338,338,338,0
20241028,121200,10555300,338,338,338,338,0
20241028,121100,10555300,338,338,338,338,0
20241028,121000,10555300,338,338,338,338,0
20241028,120900,10555300,338,338,338,338,10
20241028,120800,10551920,338,338,338,338,0
20241028,120700,10551920,338,338,338,338,35
20241028,120600,10540090,338,338,338,338,0
20241028,120500,10540090,338,338,338,338,0
20241028,120400,10540090,338,338,338,338,0
20241028,120300,10540090,338,338,338,338,0
20241028,120200,10540090,338,338,338,338,0
20241028,120100,10540090,338,338,338,338,0
20241028,120000,10540090,338,338,338,338,0
20241028,115900,10540090,338,338,338,338,10
20241028,115800,10536710,338,338,338,338,0
20241028,115700,10536710,338,338,338,338,0
20241028,115600,10536710,338,338,338,338,0
20241028,115500,10536710,338,338,338,338,0
20241028,115400,10536710,338,338,338,338,0
20241028,115300,10536710,338,338,338,338,0
20241028,115200,10536710,338,338,338,338,0
20241028,115100,10536710,338,338,338,338,0
20241028,115000,10536710,338,338,338,338,0
20241028,114900,10536710,338,338,338,338,10
20241028,114800,10533330,338,338,338,338,0
20241028,114700,10533330,338,338,338,338,0
20241028,114600,10533330,338,338,338,338,0
20241028,114500,10533330,338,338,338,338,927
20241028,114400,10220004,338,338,338,338,0
20241028,114300,10220004,338,338,338,338,2
20241028,114200,10219328,338,338,338,338,0
20241028,114100,10219328,338,338,338,338,0
20241028,114000,10219328,338,338,338,338,0
20241028,113900,10219328,338,338,338,338,10
20241028,113800,10215948,338,338,338,338,0
20241028,113700,10215948,338,338,338,338,0
20241028,113600,10215948,338,338,338,338,0
20241028,113500,10215948,338,338,338,338,0
20241028,113400,10215948,338,338,338,338,0
20241028,113300,10215948,338,338,338,338,0
20241028,113200,10215948,338,338,338,338,0
20241028,113100,10215948,338,338,338,338,0
20241028,113000,10215948,338,338,338,338,0
20241028,112900,10215948,338,338,338,338,10
20241028,112800,10212568,338,338,338,338,0
20241028,112700,10212568,338,338,338,338,0
20241028,112600,10212568,338,338,338,338,0
20241028,112500,10212568,338,338,338,338,0
20241028,112400,10212568,338,338,338,338,0
20241028,112300,10212568,338,338,338,338,0
20241028,112200,10212568,338,338,338,338,0
20241028,112100,10212568,338,338,338,338,73
20241028,112000,10187894,336,336,336,336,317
20241028,111900,10081382,338,338,338,338,13
20241028,111800,10076988,338,338,338,338,0
20241028,111700,10076988,338,338,338,338,0
20241028,111600,10076988,338,338,338,338,0
20241028,111500,10076988,338,338,338,338,0
20241028,111400,10076988,338,338,338,338,0
20241028,111300,10076988,338,338,338,338,0
20241028,111200,10076988,338,338,338,338,0
20241028,111100,10076988,338,338,338,338,0
20241028,111000,10076988,338,338,338,338,0
20241028,110900,10076988,338,337,338,337,6010
20241028,110800,8051608,336,336,336,336,0
20241028,110700,8051608,336,336,336,336,0
20241028,110600,8051608,336,336,336,336,3000
20241028,110500,7043608,336,336,336,336,0
20241028,110400,7043608,336,336,336,336,0
20241028,110300,7043608,336,336,336,336,0
20241028,110200,7043608,336,336,336,336,61
20241028,110100,7023112,336,336,336,336,0
20241028,110000,7023112,336,336,336,336,1
20241028,105900,7022776,333,336,336,333,141
20241028,105800,6975793,333,333,333,333,0
20241028,105700,6975793,333,333,333,333,500
20241028,105600,6809293,333,333,333,333,0
20241028,105500,6809293,333,333,333,333,0
20241028,105400,6809293,333,333,333,333,0
20241028,105300,6809293,333,333,333,333,0
20241028,105200,6809293,333,333,333,333,0
20241028,105100,6809293,333,333,333,333,0
20241028,105000,6809293,333,335,335,333,1000
20241028,104900,6476132,336,337,337,336,17
20241028,104800,6470410,337,337,337,337,0
20241028,104700,6470410,337,337,337,337,0
20241028,104600,6470410,337,337,337,337,0
20241028,104500,6470410,337,337,337,337,0
20241028,104400,6470410,337,337,337,337,0
20241028,104300,6470410,337,337,337,337,0
20241028,104200,6470410,337,337,337,337,3
20241028,104100,6469399,336,336,336,336,300
20241028,104000,6368599,337,337,337,337,0
20241028,103900,6368599,337,337,337,337,10
20241028,103800,6365229,337,337,337,337,0
20241028,103700,6365229,337,337,337,337,0
20241028,103600,6365229,337,337,337,337,0
20241028,103500,6365229,337,337,337,337,0
20241028,103400,6365229,337,337,337,337,0
20241028,103300,6365229,337,337,337,337,0
20241028,103200,6365229,337,337,337,337,0
20241028,103100,6365229,337,337,337,337,0
20241028,103000,6365229,337,337,337,337,0
20241028,102900,6365229,337,337,337,337,0
20241028,102800,6365229,337,337,337,337,10
20241028,102700,6361859,336,336,336,336,1
20241028,102600,6361523,337,337,337,337,0
20241028,102500,6361523,337,337,337,337,3
20241028,102400,6360512,334,335,335,334,314
20241028,102300,6255633,337,337,337,337,0
20241028,102200,6255633,337,337,337,337,0
20241028,102100,6255633,337,337,337,337,0
20241028,102000,6255633,337,337,337,337,0
20241028,101900,6255633,337,337,337,337,0
20241028,101800,6255633,337,337,337,337,20
20241028,101700,6248893,337,337,337,337,0
20241028,101600,6248893,337,337,337,337,0
20241028,101500,6248893,337,337,337,337,0
20241028,101400,6248893,337,337,337,337,0
20241028,101300,6248893,337,337,337,337,0
20241028,101200,6248893,337,337,337,337,0
20241028,101100,6248893,337,337,337,337,0
20241028,101000,6248893,337,337,337,337,0
20241028,100900,6248893,337,337,337,337,0
20241028,100800,6248893,337,335,337,335,107
20241028,100700,6213028,335,335,335,335,100
20241028,100600,6179528,335,335,335,335,0
20241028,100500,6179528,335,335,335,335,14
20241028,100400,6174838,335,335,335,335,0
20241028,100300,6174838,335,335,335,335,14
20241028,100200,6170148,335,335,335,335,10
20241028,100100,6166798,334,334,334,334,1174
20241028,100000,5774682,335,335,335,335,0
20241028,095900,5774682,335,335,335,335,5930
20241028,095800,3788132,337,337,337,337,0
20241028,095700,3788132,337,337,337,337,10
20241028,095600,3784762,336,336,336,336,0
20241028,095500,3784762,336,336,336,336,333
20241028,095400,3672874,338,338,338,338,0
20241028,095300,3672874,338,338,338,338,0
20241028,095200,3672874,338,338,338,338,2
20241028,095100,3672198,338,338,338,338,0
20241028,095000,3672198,338,338,338,338,0
20241028,094900,3672198,338,338,338,338,0
20241028,094800,3672198,338,338,338,338,0
20241028,094700,3672198,338,338,338,338,0
20241028,094600,3672198,338,337,338,335,4313
20241028,094500,2225630,338,338,338,338,0
20241028,094400,2225630,338,338,338,338,0
20241028,094300,2225630,338,338,338,338,0
20241028,094200,2225630,338,338,338,338,0
20241028,094100,2225630,338,338,338,338,1
20241028,094000,2225292,338,338,338,338,42
20241028,093900,2211096,338,338,338,338,0
20241028,093800,2211096,338,338,338,338,0
20241028,093700,2211096,338,338,338,338,0
20241028,093600,2211096,338,338,338,338,0
20241028,093500,2211096,338,338,338,338,10
20241028,093400,2207716,338,338,338,338,51
20241028,093300,2190478,337,337,337,337,0
20241028,093200,2190478,337,337,337,337,0
20241028,093100,2190478,337,337,337,337,0
20241028,093000,2190478,337,337,338,337,191
20241028,092900,2126011,336,336,336,336,0
20241028,092800,2126011,336,336,336,336,66
20241028,092700,2103835,338,338,338,338,0
20241028,092600,2103835,338,338,338,338,0
20241028,092500,2103835,338,338,338,338,1
20241028,092400,2103497,338,338,338,338,10
20241028,092300,2100117,338,338,338,338,0
20241028,092200,2100117,338,338,338,338,0
20241028,092100,2100117,338,338,338,338,0
20241028,092000,2100117,338,338,338,338,0
20241028,091900,2100117,338,338,338,338,3
20241028,091800,2099103,338,338,338,338,10
20241028,091700,2095723,335,336,336,335,900
20241028,091600,1794222,338,338,338,338,0
20241028,091500,1794222,338,338,338,338,0
20241028,091400,1794222,338,338,338,338,0
20241028,091300,1794222,338,335,338,335,389
20241028,091200,1663790,335,335,335,335,0
20241028,091100,1663790,335,336,336,335,4300
20241028,091000,222190,338,338,338,338,33
20241028,090900,211036,338,338,338,338,0
20241028,090800,211036,338,338,338,338,332
20241028,090700,98820,338,338,338,338,0
20241028,090600,98820,338,338,338,338,0
20241028,090500,98820,338,338,338,338,0
20241028,090400,98820,338,338,338,338,0
20241028,090300,98820,338,338,338,338,10
20241028,090200,95440,338,338,338,338,0
20241028,090100,95440,338,338,338,338,100
20241028,090000,61640,335,335,335,335,184