KissMeData/318020/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,211400,61515560,4195,4195,4195,4195,1015
20241028,211300,61515560,4195,4195,4195,4195,0
20241028,211200,61515560,4195,4195,4195,4195,0
20241028,211100,61515560,4195,4195,4195,4195,0
20241028,211000,61515560,4195,4195,4195,4195,0
20241028,210900,61515560,4195,4195,4195,4195,0
20241028,210800,61515560,4195,4195,4195,4195,0
20241028,210700,61515560,4195,4195,4195,4195,0
20241028,210600,61515560,4195,4195,4195,4195,0
20241028,210500,61515560,4195,4195,4195,4195,0
20241028,210400,61515560,4195,4195,4195,4195,0
20241028,210300,61515560,4195,4195,4195,4195,0
20241028,210200,61515560,4195,4195,4195,4195,0
20241028,210100,61515560,4195,4195,4195,4195,0
20241028,210000,61515560,4195,4195,4195,4195,0
20241028,205900,61515560,4195,4195,4195,4195,0
20241028,205800,61515560,4195,4195,4195,4195,0
20241028,205700,61515560,4195,4195,4195,4195,0
20241028,205600,61515560,4195,4195,4195,4195,0
20241028,205500,61515560,4195,4195,4195,4195,0
20241028,205400,61515560,4195,4195,4195,4195,0
20241028,205300,61515560,4195,4195,4195,4195,0
20241028,205200,61515560,4195,4195,4195,4195,0
20241028,205100,61515560,4195,4195,4195,4195,0
20241028,205000,61515560,4195,4195,4195,4195,0
20241028,204900,61515560,4195,4195,4195,4195,0
20241028,204800,61515560,4195,4195,4195,4195,0
20241028,204700,61515560,4195,4195,4195,4195,0
20241028,204600,61515560,4195,4195,4195,4195,0
20241028,204500,61515560,4195,4195,4195,4195,0
20241028,204400,61515560,4195,4195,4195,4195,1015
20241028,204300,61515560,4195,4195,4195,4195,0
20241028,204200,61515560,4195,4195,4195,4195,0
20241028,204100,61515560,4195,4195,4195,4195,0
20241028,204000,61515560,4195,4195,4195,4195,0
20241028,203900,61515560,4195,4195,4195,4195,0
20241028,203800,61515560,4195,4195,4195,4195,0
20241028,203700,61515560,4195,4195,4195,4195,0
20241028,203600,61515560,4195,4195,4195,4195,0
20241028,203500,61515560,4195,4195,4195,4195,0
20241028,203400,61515560,4195,4195,4195,4195,0
20241028,203300,61515560,4195,4195,4195,4195,0
20241028,203200,61515560,4195,4195,4195,4195,0
20241028,203100,61515560,4195,4195,4195,4195,0
20241028,203000,61515560,4195,4195,4195,4195,0
20241028,202900,61515560,4195,4195,4195,4195,0
20241028,202800,61515560,4195,4195,4195,4195,0
20241028,202700,61515560,4195,4195,4195,4195,0
20241028,202600,61515560,4195,4195,4195,4195,0
20241028,202500,61515560,4195,4195,4195,4195,0
20241028,202400,61515560,4195,4195,4195,4195,0
20241028,202300,61515560,4195,4195,4195,4195,0
20241028,202200,61515560,4195,4195,4195,4195,0
20241028,202100,61515560,4195,4195,4195,4195,0
20241028,202000,61515560,4195,4195,4195,4195,0
20241028,201900,61515560,4195,4195,4195,4195,0
20241028,201800,61515560,4195,4195,4195,4195,0
20241028,201700,61515560,4195,4195,4195,4195,0
20241028,201600,61515560,4195,4195,4195,4195,0
20241028,201500,61515560,4195,4195,4195,4195,0
20241028,201400,61515560,4195,4195,4195,4195,1015
20241028,201300,61515560,4195,4195,4195,4195,0
20241028,201200,61515560,4195,4195,4195,4195,0
20241028,201100,61515560,4195,4195,4195,4195,0
20241028,201000,61515560,4195,4195,4195,4195,0
20241028,200900,61515560,4195,4195,4195,4195,0
20241028,200800,61515560,4195,4195,4195,4195,0
20241028,200700,61515560,4195,4195,4195,4195,0
20241028,200600,61515560,4195,4195,4195,4195,0
20241028,200500,61515560,4195,4195,4195,4195,0
20241028,200400,61515560,4195,4195,4195,4195,0
20241028,200300,61515560,4195,4195,4195,4195,0
20241028,200200,61515560,4195,4195,4195,4195,0
20241028,200100,61515560,4195,4195,4195,4195,0
20241028,200000,61515560,4195,4195,4195,4195,0
20241028,195900,61515560,4195,4195,4195,4195,0
20241028,195800,61515560,4195,4195,4195,4195,0
20241028,195700,61515560,4195,4195,4195,4195,0
20241028,195600,61515560,4195,4195,4195,4195,0
20241028,195500,61515560,4195,4195,4195,4195,0
20241028,195400,61515560,4195,4195,4195,4195,0
20241028,195300,61515560,4195,4195,4195,4195,0
20241028,195200,61515560,4195,4195,4195,4195,0
20241028,195100,61515560,4195,4195,4195,4195,0
20241028,195000,61515560,4195,4195,4195,4195,0
20241028,194900,61515560,4195,4195,4195,4195,0
20241028,194800,61515560,4195,4195,4195,4195,0
20241028,194700,61515560,4195,4195,4195,4195,0
20241028,194600,61515560,4195,4195,4195,4195,0
20241028,194500,61515560,4195,4195,4195,4195,0
20241028,194400,61515560,4195,4195,4195,4195,1015
20241028,194300,61515560,4195,4195,4195,4195,0
20241028,194200,61515560,4195,4195,4195,4195,0
20241028,194100,61515560,4195,4195,4195,4195,0
20241028,194000,61515560,4195,4195,4195,4195,0
20241028,193900,61515560,4195,4195,4195,4195,0
20241028,193800,61515560,4195,4195,4195,4195,0
20241028,193700,61515560,4195,4195,4195,4195,0
20241028,193600,61515560,4195,4195,4195,4195,0
20241028,193500,61515560,4195,4195,4195,4195,0
20241028,193400,61515560,4195,4195,4195,4195,0
20241028,193300,61515560,4195,4195,4195,4195,0
20241028,193200,61515560,4195,4195,4195,4195,0
20241028,193100,61515560,4195,4195,4195,4195,0
20241028,193000,61515560,4195,4195,4195,4195,0
20241028,192900,61515560,4195,4195,4195,4195,0
20241028,192800,61515560,4195,4195,4195,4195,0
20241028,192700,61515560,4195,4195,4195,4195,0
20241028,192600,61515560,4195,4195,4195,4195,0
20241028,192500,61515560,4195,4195,4195,4195,0
20241028,192400,61515560,4195,4195,4195,4195,0
20241028,192300,61515560,4195,4195,4195,4195,0
20241028,192200,61515560,4195,4195,4195,4195,0
20241028,192100,61515560,4195,4195,4195,4195,0
20241028,192000,61515560,4195,4195,4195,4195,0
20241028,191900,61515560,4195,4195,4195,4195,0
20241028,191800,61515560,4195,4195,4195,4195,0
20241028,191700,61515560,4195,4195,4195,4195,0
20241028,191600,61515560,4195,4195,4195,4195,0
20241028,191500,61515560,4195,4195,4195,4195,0
20241028,191400,61515560,4195,4195,4195,4195,1015
20241028,191300,61515560,4195,4195,4195,4195,0
20241028,191200,61515560,4195,4195,4195,4195,0
20241028,191100,61515560,4195,4195,4195,4195,0
20241028,191000,61515560,4195,4195,4195,4195,0
20241028,190900,61515560,4195,4195,4195,4195,0
20241028,190800,61515560,4195,4195,4195,4195,0
20241028,190700,61515560,4195,4195,4195,4195,0
20241028,190600,61515560,4195,4195,4195,4195,0
20241028,190500,61515560,4195,4195,4195,4195,0
20241028,190400,61515560,4195,4195,4195,4195,0
20241028,190300,61515560,4195,4195,4195,4195,0
20241028,190200,61515560,4195,4195,4195,4195,0
20241028,190100,61515560,4195,4195,4195,4195,0
20241028,190000,61515560,4195,4195,4195,4195,0
20241028,185900,61515560,4195,4195,4195,4195,0
20241028,185800,61515560,4195,4195,4195,4195,0
20241028,185700,61515560,4195,4195,4195,4195,0
20241028,185600,61515560,4195,4195,4195,4195,0
20241028,185500,61515560,4195,4195,4195,4195,0
20241028,185400,61515560,4195,4195,4195,4195,0
20241028,185300,61515560,4195,4195,4195,4195,0
20241028,185200,61515560,4195,4195,4195,4195,0
20241028,185100,61515560,4195,4195,4195,4195,0
20241028,185000,61515560,4195,4195,4195,4195,0
20241028,184900,61515560,4195,4195,4195,4195,0
20241028,184800,61515560,4195,4195,4195,4195,0
20241028,184700,61515560,4195,4195,4195,4195,0
20241028,184600,61515560,4195,4195,4195,4195,0
20241028,184500,61515560,4195,4195,4195,4195,0
20241028,184400,61515560,4195,4195,4195,4195,1015
20241028,184300,61515560,4195,4195,4195,4195,0
20241028,184200,61515560,4195,4195,4195,4195,0
20241028,184100,61515560,4195,4195,4195,4195,0
20241028,184000,61515560,4195,4195,4195,4195,0
20241028,183900,61515560,4195,4195,4195,4195,0
20241028,183800,61515560,4195,4195,4195,4195,0
20241028,183700,61515560,4195,4195,4195,4195,0
20241028,183600,61515560,4195,4195,4195,4195,0
20241028,183500,61515560,4195,4195,4195,4195,0
20241028,183400,61515560,4195,4195,4195,4195,0
20241028,183300,61515560,4195,4195,4195,4195,0
20241028,183200,61515560,4195,4195,4195,4195,0
20241028,183100,61515560,4195,4195,4195,4195,0
20241028,183000,61515560,4195,4195,4195,4195,0
20241028,182900,61515560,4195,4195,4195,4195,0
20241028,182800,61515560,4195,4195,4195,4195,0
20241028,182700,61515560,4195,4195,4195,4195,0
20241028,182600,61515560,4195,4195,4195,4195,0
20241028,182500,61515560,4195,4195,4195,4195,0
20241028,182400,61515560,4195,4195,4195,4195,0
20241028,182300,61515560,4195,4195,4195,4195,0
20241028,182200,61515560,4195,4195,4195,4195,0
20241028,182100,61515560,4195,4195,4195,4195,0
20241028,182000,61515560,4195,4195,4195,4195,0
20241028,181900,61515560,4195,4195,4195,4195,0
20241028,181800,61515560,4195,4195,4195,4195,0
20241028,181700,61515560,4195,4195,4195,4195,0
20241028,181600,61515560,4195,4195,4195,4195,0
20241028,181500,61515560,4195,4195,4195,4195,0
20241028,181400,61515560,4195,4195,4195,4195,1015
20241028,181300,61515560,4195,4195,4195,4195,0
20241028,181200,61515560,4195,4195,4195,4195,0
20241028,181100,61515560,4195,4195,4195,4195,0
20241028,181000,61515560,4195,4195,4195,4195,0
20241028,180900,61515560,4195,4195,4195,4195,0
20241028,180800,61515560,4195,4195,4195,4195,0
20241028,180700,61515560,4195,4195,4195,4195,0
20241028,180600,61515560,4195,4195,4195,4195,0
20241028,180500,61515560,4195,4195,4195,4195,0
20241028,180400,61515560,4195,4195,4195,4195,0
20241028,180300,61515560,4195,4195,4195,4195,0
20241028,180200,61515560,4195,4195,4195,4195,0
20241028,180100,61515560,4195,4195,4195,4195,0
20241028,180000,61515560,4195,4195,4195,4195,0
20241028,175900,61515560,4195,4195,4195,4195,0
20241028,175800,61515560,4195,4195,4195,4195,0
20241028,175700,61515560,4195,4195,4195,4195,0
20241028,175600,61515560,4195,4195,4195,4195,0
20241028,175500,61515560,4195,4195,4195,4195,0
20241028,175400,61515560,4195,4195,4195,4195,0
20241028,175300,61515560,4195,4195,4195,4195,0
20241028,175200,61515560,4195,4195,4195,4195,0
20241028,175100,61515560,4195,4195,4195,4195,0
20241028,175000,61515560,4195,4195,4195,4195,0
20241028,174900,61515560,4195,4195,4195,4195,0
20241028,174800,61515560,4195,4195,4195,4195,0
20241028,174700,61515560,4195,4195,4195,4195,0
20241028,174600,61515560,4195,4195,4195,4195,0
20241028,174500,61515560,4195,4195,4195,4195,0
20241028,174400,61515560,4195,4195,4195,4195,1015
20241028,174300,61515560,4195,4195,4195,4195,0
20241028,174200,61515560,4195,4195,4195,4195,0
20241028,174100,61515560,4195,4195,4195,4195,0
20241028,174000,61515560,4195,4195,4195,4195,0
20241028,173900,61515560,4195,4195,4195,4195,0
20241028,173800,61515560,4195,4195,4195,4195,0
20241028,173700,61515560,4195,4195,4195,4195,0
20241028,173600,61515560,4195,4195,4195,4195,0
20241028,173500,61515560,4195,4195,4195,4195,0
20241028,173400,61515560,4195,4195,4195,4195,0
20241028,173300,61515560,4195,4195,4195,4195,0
20241028,173200,61515560,4195,4195,4195,4195,0
20241028,173100,61515560,4195,4195,4195,4195,0
20241028,173000,61515560,4195,4195,4195,4195,0
20241028,172900,61515560,4195,4195,4195,4195,0
20241028,172800,61515560,4195,4195,4195,4195,0
20241028,172700,61515560,4195,4195,4195,4195,0
20241028,172600,61515560,4195,4195,4195,4195,0
20241028,172500,61515560,4195,4195,4195,4195,0
20241028,172400,61515560,4195,4195,4195,4195,0
20241028,172300,61515560,4195,4195,4195,4195,0
20241028,172200,61515560,4195,4195,4195,4195,0
20241028,172100,61515560,4195,4195,4195,4195,0
20241028,172000,61515560,4195,4195,4195,4195,0
20241028,171900,61515560,4195,4195,4195,4195,0
20241028,171800,61515560,4195,4195,4195,4195,0
20241028,171700,61515560,4195,4195,4195,4195,0
20241028,171600,61515560,4195,4195,4195,4195,0
20241028,171500,61515560,4195,4195,4195,4195,0
20241028,171400,61515560,4195,4195,4195,4195,1015
20241028,171300,61515560,4195,4195,4195,4195,0
20241028,171200,61515560,4195,4195,4195,4195,0
20241028,171100,61515560,4195,4195,4195,4195,0
20241028,171000,61515560,4195,4195,4195,4195,0
20241028,170900,61515560,4195,4195,4195,4195,0
20241028,170800,61515560,4195,4195,4195,4195,0
20241028,170700,61515560,4195,4195,4195,4195,0
20241028,170600,61515560,4195,4195,4195,4195,0
20241028,170500,61515560,4195,4195,4195,4195,0
20241028,170400,61515560,4195,4195,4195,4195,0
20241028,170300,61515560,4195,4195,4195,4195,0
20241028,170200,61515560,4195,4195,4195,4195,0
20241028,170100,61515560,4195,4195,4195,4195,0
20241028,170000,61515560,4195,4195,4195,4195,0
20241028,165900,61515560,4195,4195,4195,4195,0
20241028,165800,61515560,4195,4195,4195,4195,0
20241028,165700,61515560,4195,4195,4195,4195,0
20241028,165600,61515560,4195,4195,4195,4195,0
20241028,165500,61515560,4195,4195,4195,4195,0
20241028,165400,61515560,4195,4195,4195,4195,0
20241028,165300,61515560,4195,4195,4195,4195,0
20241028,165200,61515560,4195,4195,4195,4195,0
20241028,165100,61515560,4195,4195,4195,4195,0
20241028,165000,61515560,4195,4195,4195,4195,0
20241028,164900,61515560,4195,4195,4195,4195,0
20241028,164800,61515560,4195,4195,4195,4195,0
20241028,164700,61515560,4195,4195,4195,4195,0
20241028,164600,61515560,4195,4195,4195,4195,0
20241028,164500,61515560,4195,4195,4195,4195,0
20241028,164400,61515560,4195,4195,4195,4195,1015
20241028,164300,61515560,4195,4195,4195,4195,0
20241028,164200,61515560,4195,4195,4195,4195,0
20241028,164100,61515560,4195,4195,4195,4195,0
20241028,164000,61515560,4195,4195,4195,4195,0
20241028,163900,61515560,4195,4195,4195,4195,0
20241028,163800,61515560,4195,4195,4195,4195,0
20241028,163700,61515560,4195,4195,4195,4195,0
20241028,163600,61515560,4195,4195,4195,4195,0
20241028,163500,61515560,4195,4195,4195,4195,0
20241028,163400,61515560,4195,4195,4195,4195,0
20241028,163300,61515560,4195,4195,4195,4195,0
20241028,163200,61515560,4195,4195,4195,4195,0
20241028,163100,61515560,4195,4195,4195,4195,0
20241028,163000,61515560,4195,4195,4195,4195,0
20241028,162900,61515560,4195,4195,4195,4195,0
20241028,162800,61515560,4195,4195,4195,4195,0
20241028,162700,61515560,4195,4195,4195,4195,0
20241028,162600,61515560,4195,4195,4195,4195,0
20241028,162500,61515560,4195,4195,4195,4195,0
20241028,162400,61515560,4195,4195,4195,4195,0
20241028,162300,61515560,4195,4195,4195,4195,0
20241028,162200,61515560,4195,4195,4195,4195,0
20241028,162100,61515560,4195,4195,4195,4195,0
20241028,162000,61515560,4195,4195,4195,4195,0
20241028,161900,61515560,4195,4195,4195,4195,0
20241028,161800,61515560,4195,4195,4195,4195,0
20241028,161700,61515560,4195,4195,4195,4195,0
20241028,161600,61515560,4195,4195,4195,4195,0
20241028,161500,61515560,4195,4195,4195,4195,0
20241028,161400,61515560,4195,4195,4195,4195,1015
20241028,161300,61515560,4195,4195,4195,4195,0
20241028,161200,61515560,4195,4195,4195,4195,0
20241028,161100,61515560,4195,4195,4195,4195,0
20241028,161000,61515560,4195,4195,4195,4195,0
20241028,160900,61515560,4195,4195,4195,4195,0
20241028,160800,61515560,4195,4195,4195,4195,0
20241028,160700,61515560,4195,4195,4195,4195,0
20241028,160600,61515560,4195,4195,4195,4195,0
20241028,160500,61515560,4195,4195,4195,4195,0
20241028,160400,61515560,4195,4195,4195,4195,0
20241028,160300,61515560,4195,4195,4195,4195,0
20241028,160200,61515560,4195,4195,4195,4195,0
20241028,160100,61515560,4195,4195,4195,4195,0
20241028,160000,61515560,4195,4195,4195,4195,0
20241028,155900,61515560,4195,4195,4195,4195,0
20241028,155800,61515560,4195,4195,4195,4195,0
20241028,155700,61515560,4195,4195,4195,4195,0
20241028,155600,61515560,4195,4195,4195,4195,0
20241028,155500,61515560,4195,4195,4195,4195,0
20241028,155400,61515560,4195,4195,4195,4195,0
20241028,155300,61515560,4195,4195,4195,4195,0
20241028,155200,61515560,4195,4195,4195,4195,0
20241028,155100,61515560,4195,4195,4195,4195,0
20241028,155000,61515560,4195,4195,4195,4195,0
20241028,154900,61515560,4195,4195,4195,4195,0
20241028,154800,61515560,4195,4195,4195,4195,0
20241028,154700,61515560,4195,4195,4195,4195,0
20241028,154600,61515560,4195,4195,4195,4195,0
20241028,154500,61515560,4195,4195,4195,4195,0
20241028,154400,61515560,4195,4195,4195,4195,1015
20241028,154300,61515560,4195,4195,4195,4195,0
20241028,154200,61515560,4195,4195,4195,4195,0
20241028,154100,61515560,4195,4195,4195,4195,0
20241028,154000,61515560,4195,4195,4195,4195,0
20241028,153900,61515560,4195,4195,4195,4195,0
20241028,153800,61515560,4195,4195,4195,4195,0
20241028,153700,61515560,4195,4195,4195,4195,0
20241028,153600,61515560,4195,4195,4195,4195,0
20241028,153500,61515560,4195,4195,4195,4195,0
20241028,153400,61515560,4195,4195,4195,4195,0
20241028,153300,61515560,4195,4195,4195,4195,0
20241028,153200,61515560,4195,4195,4195,4195,0
20241028,153100,61515560,4195,4195,4195,4195,0
20241028,153000,61515560,4195,4195,4195,4195,1015
20241028,152900,57257635,4090,4090,4090,4090,0
20241028,152800,57257635,4090,4090,4090,4090,0
20241028,152700,57257635,4090,4090,4090,4090,0
20241028,152600,57257635,4090,4090,4090,4090,0
20241028,152500,57257635,4090,4090,4090,4090,0
20241028,152400,57257635,4090,4090,4090,4090,0
20241028,152300,57257635,4090,4090,4090,4090,0
20241028,152200,57257635,4090,4090,4090,4090,0
20241028,152100,57257635,4090,4090,4090,4090,0
20241028,152000,57257635,4090,4090,4090,4090,0
20241028,151900,57257635,4090,4090,4090,4090,18
20241028,151800,57184015,4090,4090,4090,4090,0
20241028,151700,57184015,4090,4090,4090,4090,0
20241028,151600,57184015,4090,4090,4090,4090,0
20241028,151500,57184015,4090,4090,4090,4090,164
20241028,151400,56513255,4090,4090,4090,4090,0
20241028,151300,56513255,4090,4090,4090,4090,0
20241028,151200,56513255,4090,4090,4090,4090,0
20241028,151100,56513255,4090,4090,4090,4090,0
20241028,151000,56513255,4090,4090,4090,4090,0
20241028,150900,56513255,4090,4090,4090,4090,48
20241028,150800,56316935,4065,4065,4065,4065,1
20241028,150700,56312870,4060,4060,4060,4060,0
20241028,150600,56312870,4060,4060,4060,4060,0
20241028,150500,56312870,4060,4085,4085,4060,560
20241028,150400,54036610,4085,4085,4085,4085,0
20241028,150300,54036610,4085,4085,4085,4085,0
20241028,150200,54036610,4085,4085,4085,4085,0
20241028,150100,54036610,4085,4085,4085,4085,27
20241028,150000,53926315,4085,4085,4085,4085,0
20241028,145900,53926315,4085,4085,4085,4085,0
20241028,145800,53926315,4085,4085,4085,4085,0
20241028,145700,53926315,4085,4085,4085,4085,0
20241028,145600,53926315,4085,4085,4085,4085,0
20241028,145500,53926315,4085,4085,4085,4085,575
20241028,145400,51577440,4085,4085,4085,4085,0
20241028,145300,51577440,4085,4085,4085,4085,0
20241028,145200,51577440,4085,4085,4085,4085,0
20241028,145100,51577440,4085,4085,4085,4085,59
20241028,145000,51336425,4085,4085,4085,4085,0
20241028,144900,51336425,4085,4085,4085,4085,0
20241028,144800,51336425,4085,4085,4085,4085,0
20241028,144700,51336425,4085,4085,4085,4085,0
20241028,144600,51336425,4085,4085,4085,4085,0
20241028,144500,51336425,4085,4085,4085,4085,139
20241028,144400,50768610,4085,4085,4085,4085,0
20241028,144300,50768610,4085,4085,4085,4085,0
20241028,144200,50768610,4085,4085,4085,4085,0
20241028,144100,50768610,4085,4085,4085,4085,0
20241028,144000,50768610,4085,4085,4085,4085,0
20241028,143900,50768610,4085,4085,4085,4085,0
20241028,143800,50768610,4085,4085,4085,4085,0
20241028,143700,50768610,4085,4085,4085,4085,0
20241028,143600,50768610,4085,4085,4085,4085,0
20241028,143500,50768610,4085,4085,4085,4085,0
20241028,143400,50768610,4085,4085,4085,4085,0
20241028,143300,50768610,4085,4085,4085,4085,0
20241028,143200,50768610,4085,4085,4085,4085,0
20241028,143100,50768610,4085,4085,4085,4085,0
20241028,143000,50768610,4085,4085,4085,4085,0
20241028,142900,50768610,4085,4085,4085,4085,0
20241028,142800,50768610,4085,4085,4085,4085,0
20241028,142700,50768610,4085,4085,4085,4085,0
20241028,142600,50768610,4085,4085,4085,4085,0
20241028,142500,50768610,4085,4085,4085,4085,85
20241028,142400,50421385,4090,4090,4090,4090,0
20241028,142300,50421385,4090,4090,4090,4090,0
20241028,142200,50421385,4090,4090,4090,4090,0
20241028,142100,50421385,4090,4090,4090,4090,0
20241028,142000,50421385,4090,4090,4090,4090,0
20241028,141900,50421385,4090,4090,4090,4090,0
20241028,141800,50421385,4090,4090,4090,4090,0
20241028,141700,50421385,4090,4090,4090,4090,0
20241028,141600,50421385,4090,4085,4090,4085,363
20241028,141500,48938350,4090,4090,4090,4090,0
20241028,141400,48938350,4090,4090,4090,4090,0
20241028,141300,48938350,4090,4090,4090,4090,0
20241028,141200,48938350,4090,4090,4090,4090,0
20241028,141100,48938350,4090,4090,4090,4090,0
20241028,141000,48938350,4090,4090,4090,4090,0
20241028,140900,48938350,4090,4090,4090,4090,0
20241028,140800,48938350,4090,4090,4090,4090,0
20241028,140700,48938350,4090,4090,4090,4090,0
20241028,140600,48938350,4090,4080,4090,4060,85
20241028,140500,48591930,4090,4090,4090,4090,0
20241028,140400,48591930,4090,4090,4090,4090,24
20241028,140300,48493770,4095,4095,4095,4095,0
20241028,140200,48493770,4095,4095,4095,4095,0
20241028,140100,48493770,4095,4095,4095,4095,0
20241028,140000,48493770,4095,4095,4095,4095,0
20241028,135900,48493770,4095,4095,4095,4095,0
20241028,135800,48493770,4095,4095,4095,4095,0
20241028,135700,48493770,4095,4095,4095,4095,0
20241028,135600,48493770,4095,4095,4095,4095,0
20241028,135500,48493770,4095,4095,4095,4095,0
20241028,135400,48493770,4095,4095,4095,4095,0
20241028,135300,48493770,4095,4095,4095,4095,0
20241028,135200,48493770,4095,4095,4095,4095,0
20241028,135100,48493770,4095,4095,4095,4095,0
20241028,135000,48493770,4095,4095,4095,4095,0
20241028,134900,48493770,4095,4095,4095,4095,0
20241028,134800,48493770,4095,4095,4095,4095,0
20241028,134700,48493770,4095,4095,4095,4095,0
20241028,134600,48493770,4095,4095,4095,4095,0
20241028,134500,48493770,4095,4095,4095,4095,0
20241028,134400,48493770,4095,4095,4095,4095,0
20241028,134300,48493770,4095,4095,4095,4095,0
20241028,134200,48493770,4095,4095,4095,4095,0
20241028,134100,48493770,4095,4090,4095,4090,30
20241028,134000,48371060,4090,4090,4090,4090,0
20241028,133900,48371060,4090,4090,4090,4090,0
20241028,133800,48371060,4090,4090,4090,4090,0
20241028,133700,48371060,4090,4090,4090,4090,0
20241028,133600,48371060,4090,4090,4090,4090,0
20241028,133500,48371060,4090,4090,4090,4090,0
20241028,133400,48371060,4090,4090,4090,4090,0
20241028,133300,48371060,4090,4090,4090,4090,0
20241028,133200,48371060,4090,4090,4090,4090,0
20241028,133100,48371060,4090,4090,4090,4090,0
20241028,133000,48371060,4090,4090,4090,4090,0
20241028,132900,48371060,4090,4090,4090,4090,0
20241028,132800,48371060,4090,4090,4090,4090,0
20241028,132700,48371060,4090,4090,4090,4090,0
20241028,132600,48371060,4090,4090,4090,4090,0
20241028,132500,48371060,4090,4090,4090,4090,0
20241028,132400,48371060,4090,4090,4090,4090,0
20241028,132300,48371060,4090,4090,4090,4090,0
20241028,132200,48371060,4090,4090,4090,4090,0
20241028,132100,48371060,4090,4090,4090,4090,1
20241028,132000,48366970,4090,4090,4090,4090,0
20241028,131900,48366970,4090,4090,4090,4090,0
20241028,131800,48366970,4090,4090,4090,4090,0
20241028,131700,48366970,4090,4090,4090,4090,0
20241028,131600,48366970,4090,4090,4090,4090,0
20241028,131500,48366970,4090,4090,4090,4090,0
20241028,131400,48366970,4090,4090,4090,4090,0
20241028,131300,48366970,4090,4090,4090,4090,0
20241028,131200,48366970,4090,4090,4090,4090,0
20241028,131100,48366970,4090,4090,4090,4090,0
20241028,131000,48366970,4090,4090,4090,4090,200
20241028,130900,47548970,4090,4085,4090,4085,2
20241028,130800,47540795,4060,4060,4060,4060,1
20241028,130700,47536735,4090,4090,4090,4090,0
20241028,130600,47536735,4090,4075,4090,4075,6
20241028,130500,47512270,4050,4050,4050,4050,0
20241028,130400,47512270,4050,4050,4050,4050,0
20241028,130300,47512270,4050,4050,4050,4050,0
20241028,130200,47512270,4050,4050,4050,4050,0
20241028,130100,47512270,4050,4050,4050,4050,0
20241028,130000,47512270,4050,4050,4050,4050,0
20241028,125900,47512270,4050,4050,4050,4050,0
20241028,125800,47512270,4050,4050,4050,4050,0
20241028,125700,47512270,4050,4095,4095,4050,1826
20241028,125600,40089750,4095,4095,4095,4095,0
20241028,125500,40089750,4095,4095,4095,4095,0
20241028,125400,40089750,4095,4095,4095,4095,0
20241028,125300,40089750,4095,4095,4095,4095,0
20241028,125200,40089750,4095,4095,4095,4095,0
20241028,125100,40089750,4095,4095,4095,4095,0
20241028,125000,40089750,4095,4095,4095,4095,0
20241028,124900,40089750,4095,4095,4095,4095,0
20241028,124800,40089750,4095,4095,4095,4095,1
20241028,124700,40085655,4090,4090,4090,4090,0
20241028,124600,40085655,4090,4090,4090,4090,0
20241028,124500,40085655,4090,4090,4090,4090,0
20241028,124400,40085655,4090,4090,4090,4090,12
20241028,124300,40036575,4090,4090,4090,4090,26
20241028,124200,39930235,4090,4090,4090,4090,0
20241028,124100,39930235,4090,4090,4090,4090,100
20241028,124000,39521235,4085,4085,4085,4085,0
20241028,123900,39521235,4085,4085,4085,4085,0
20241028,123800,39521235,4085,4085,4085,4085,53
20241028,123700,39304730,4090,4090,4090,4090,0
20241028,123600,39304730,4090,4090,4090,4090,0
20241028,123500,39304730,4090,4090,4090,4090,0
20241028,123400,39304730,4090,4090,4090,4090,1
20241028,123300,39300640,4090,4090,4090,4090,0
20241028,123200,39300640,4090,4090,4090,4090,0
20241028,123100,39300640,4090,4090,4090,4090,0
20241028,123000,39300640,4090,4090,4090,4090,0
20241028,122900,39300640,4090,4090,4090,4090,0
20241028,122800,39300640,4090,4090,4090,4090,0
20241028,122700,39300640,4090,4090,4090,4090,0
20241028,122600,39300640,4090,4090,4090,4090,0
20241028,122500,39300640,4090,4090,4090,4090,0
20241028,122400,39300640,4090,4090,4090,4090,0
20241028,122300,39300640,4090,4090,4090,4090,0
20241028,122200,39300640,4090,4090,4090,4090,0
20241028,122100,39300640,4090,4090,4090,4090,0
20241028,122000,39300640,4090,4090,4090,4090,0
20241028,121900,39300640,4090,4090,4090,4090,0
20241028,121800,39300640,4090,4090,4090,4090,0
20241028,121700,39300640,4090,4090,4090,4090,0
20241028,121600,39300640,4090,4090,4090,4090,0
20241028,121500,39300640,4090,4090,4090,4090,0
20241028,121400,39300640,4090,4090,4090,4090,0
20241028,121300,39300640,4090,4090,4090,4090,0
20241028,121200,39300640,4090,4090,4090,4090,0
20241028,121100,39300640,4090,4090,4090,4090,0
20241028,121000,39300640,4090,4090,4090,4090,0
20241028,120900,39300640,4090,4090,4090,4090,0
20241028,120800,39300640,4090,4090,4090,4090,0
20241028,120700,39300640,4090,4090,4090,4090,0
20241028,120600,39300640,4090,4090,4090,4090,0
20241028,120500,39300640,4090,4090,4090,4090,0
20241028,120400,39300640,4090,4090,4090,4090,0
20241028,120300,39300640,4090,4090,4090,4090,14
20241028,120200,39243380,4090,4090,4090,4090,0
20241028,120100,39243380,4090,4090,4090,4090,0
20241028,120000,39243380,4090,4090,4090,4090,0
20241028,115900,39243380,4090,4090,4090,4090,0
20241028,115800,39243380,4090,4090,4090,4090,0
20241028,115700,39243380,4090,4090,4090,4090,25
20241028,115600,39141130,4090,4090,4090,4090,0
20241028,115500,39141130,4090,4090,4090,4090,0
20241028,115400,39141130,4090,4090,4090,4090,1
20241028,115300,39137040,4085,4085,4090,4085,321
20241028,115200,37825650,4090,4090,4090,4090,1
20241028,115100,37821560,4090,4090,4090,4090,0
20241028,115000,37821560,4090,4090,4090,4090,5
20241028,114900,37801110,4085,4085,4085,4085,0
20241028,114800,37801110,4085,4085,4085,4085,0
20241028,114700,37801110,4085,4085,4085,4085,0
20241028,114600,37801110,4085,4085,4085,4085,0
20241028,114500,37801110,4085,4085,4085,4085,0
20241028,114400,37801110,4085,4085,4085,4085,1
20241028,114300,37797025,4090,4085,4090,4085,10
20241028,114200,37756130,4090,4090,4090,4090,5
20241028,114100,37735680,4090,4090,4090,4090,79
20241028,114000,37412570,4090,4090,4090,4090,0
20241028,113900,37412570,4090,4090,4090,4090,0
20241028,113800,37412570,4090,4090,4090,4090,1
20241028,113700,37408480,4090,4090,4090,4090,0
20241028,113600,37408480,4090,4090,4090,4090,0
20241028,113500,37408480,4090,4090,4090,4090,0
20241028,113400,37408480,4090,4090,4090,4090,0
20241028,113300,37408480,4090,4090,4090,4090,0
20241028,113200,37408480,4090,4090,4090,4090,1
20241028,113100,37404390,4090,4090,4090,4090,0
20241028,113000,37404390,4090,4090,4090,4090,0
20241028,112900,37404390,4090,4090,4090,4090,0
20241028,112800,37404390,4090,4090,4090,4090,200
20241028,112700,36586390,4105,4105,4105,4105,1
20241028,112600,36582285,4090,4090,4090,4090,1
20241028,112500,36578195,4095,4095,4095,4095,0
20241028,112400,36578195,4095,4095,4095,4095,0
20241028,112300,36578195,4095,4095,4095,4095,0
20241028,112200,36578195,4095,4095,4095,4095,0
20241028,112100,36578195,4095,4095,4095,4095,0
20241028,112000,36578195,4095,4105,4105,4095,2
20241028,111900,36569995,4095,4095,4095,4095,200
20241028,111800,35750995,4100,4100,4100,4100,100
20241028,111700,35340995,4100,4100,4100,4100,0
20241028,111600,35340995,4100,4100,4100,4100,0
20241028,111500,35340995,4100,4100,4100,4100,1
20241028,111400,35336895,4105,4105,4105,4105,267
20241028,111300,34240860,4105,4105,4105,4105,0
20241028,111200,34240860,4105,4105,4105,4105,0
20241028,111100,34240860,4105,4105,4105,4105,0
20241028,111000,34240860,4105,4105,4105,4105,0
20241028,110900,34240860,4105,4105,4105,4105,102
20241028,110800,33822150,4105,4105,4105,4105,0
20241028,110700,33822150,4105,4105,4105,4105,100
20241028,110600,33411650,4115,4115,4115,4115,0
20241028,110500,33411650,4115,4115,4115,4115,0
20241028,110400,33411650,4115,4115,4115,4115,24
20241028,110300,33312890,4115,4115,4115,4115,1
20241028,110200,33308775,4115,4115,4115,4115,0
20241028,110100,33308775,4115,4115,4115,4115,0
20241028,110000,33308775,4115,4115,4115,4115,2
20241028,105900,33300545,4115,4115,4115,4115,0
20241028,105800,33300545,4115,4115,4115,4115,1
20241028,105700,33296430,4115,4115,4115,4115,0
20241028,105600,33296430,4115,4115,4115,4115,0
20241028,105500,33296430,4115,4115,4115,4115,0
20241028,105400,33296430,4115,4115,4115,4115,0
20241028,105300,33296430,4115,4115,4115,4115,0
20241028,105200,33296430,4115,4115,4115,4115,1
20241028,105100,33292315,4125,4125,4125,4125,1
20241028,105000,33288190,4115,4115,4115,4115,0
20241028,104900,33288190,4115,4115,4115,4115,0
20241028,104800,33288190,4115,4115,4115,4115,2
20241028,104700,33279960,4115,4115,4115,4115,30
20241028,104600,33156510,4115,4120,4120,4115,7
20241028,104500,33127675,4120,4120,4120,4120,0
20241028,104400,33127675,4120,4120,4120,4120,0
20241028,104300,33127675,4120,4120,4120,4120,188
20241028,104200,32353115,4120,4120,4120,4120,0
20241028,104100,32353115,4120,4120,4120,4120,1
20241028,104000,32348995,4125,4125,4125,4125,0
20241028,103900,32348995,4125,4125,4125,4125,0
20241028,103800,32348995,4125,4125,4125,4125,0
20241028,103700,32348995,4125,4125,4125,4125,50
20241028,103600,32142745,4130,4125,4130,4125,27
20241028,103500,32031365,4120,4125,4125,4120,118
20241028,103400,31544650,4125,4125,4125,4125,31
20241028,103300,31416775,4125,4125,4125,4125,0
20241028,103200,31416775,4125,4125,4125,4125,0
20241028,103100,31416775,4125,4125,4125,4125,1
20241028,103000,31412650,4125,4125,4130,4125,36
20241028,102900,31264115,4125,4125,4125,4125,1
20241028,102800,31259990,4125,4125,4125,4125,8
20241028,102700,31226990,4125,4125,4125,4125,4
20241028,102600,31210490,4125,4125,4125,4125,4
20241028,102500,31193990,4150,4150,4150,4150,1
20241028,102400,31189840,4125,4125,4125,4125,1
20241028,102300,31185715,4125,4125,4125,4125,0
20241028,102200,31185715,4125,4125,4125,4125,0
20241028,102100,31185715,4125,4125,4125,4125,0
20241028,102000,31185715,4125,4125,4125,4125,50
20241028,101900,30979465,4125,4125,4125,4125,0
20241028,101800,30979465,4125,4125,4125,4125,1
20241028,101700,30975340,4130,4140,4140,4130,500
20241028,101600,28910240,4135,4135,4135,4135,0
20241028,101500,28910240,4135,4135,4135,4135,0
20241028,101400,28910240,4135,4135,4135,4135,0
20241028,101300,28910240,4135,4135,4135,4135,0
20241028,101200,28910240,4135,4155,4155,4135,32
20241028,101100,28777300,4155,4155,4155,4155,1
20241028,101000,28773145,4125,4125,4125,4125,0
20241028,100900,28773145,4125,4125,4125,4125,0
20241028,100800,28773145,4125,4125,4125,4125,132
20241028,100700,28228645,4155,4155,4155,4125,3
20241028,100600,28216210,4155,4155,4155,4155,0
20241028,100500,28216210,4155,4155,4155,4155,0
20241028,100400,28216210,4155,4150,4155,4150,2
20241028,100300,28207905,4160,4160,4160,4160,0
20241028,100200,28207905,4160,4160,4160,4160,0
20241028,100100,28207905,4160,4155,4160,4130,33
20241028,100000,28070810,4155,4155,4155,4155,2
20241028,095900,28062500,4155,4155,4155,4155,52
20241028,095800,27846440,4155,4155,4155,4155,0
20241028,095700,27846440,4155,4115,4155,4115,53
20241028,095600,27627765,4115,4115,4115,4115,22
20241028,095500,27537235,4115,4115,4115,4115,1
20241028,095400,27533120,4145,4145,4145,4145,200
20241028,095300,26704120,4145,4145,4145,4145,402
20241028,095200,25037830,4160,4160,4160,4160,1
20241028,095100,25033670,4145,4145,4145,4145,0
20241028,095000,25033670,4145,4145,4145,4145,1
20241028,094900,25029525,4160,4160,4160,4160,34
20241028,094800,24888085,4160,4160,4160,4160,0
20241028,094700,24888085,4160,4145,4160,4145,403
20241028,094600,23217605,4145,4145,4145,4145,0
20241028,094500,23217605,4145,4145,4145,4145,0
20241028,094400,23217605,4145,4155,4185,4145,100
20241028,094300,22802085,4145,4145,4145,4145,78
20241028,094200,22478775,4145,4145,4145,4145,110
20241028,094100,22022825,4145,4145,4145,4145,108
20241028,094000,21575165,4150,4130,4150,4130,8
20241028,093900,21542105,4105,4105,4130,4105,97
20241028,093800,21143870,4130,4130,4130,4130,2
20241028,093700,21135610,4095,4110,4110,4095,168
20241028,093600,20446570,4260,4260,4260,4090,1255
20241028,093500,15268540,4280,4280,4280,4195,68
20241028,093400,14981620,4295,4225,4295,4225,15
20241028,093300,14917845,4135,4160,4295,4135,1016
20241028,093200,10615675,4160,4150,4160,4135,6
20241028,093100,10590760,4135,4135,4135,4135,599
20241028,093000,8113895,4135,4135,4135,4135,0
20241028,092900,8113895,4135,4110,4135,4110,5
20241028,092800,8093280,4085,4085,4085,4085,0
20241028,092700,8093280,4085,4110,4110,4085,15
20241028,092600,8031655,4110,4110,4110,4110,0
20241028,092500,8031655,4110,4110,4110,4110,1
20241028,092400,8027545,4090,4090,4090,4090,0
20241028,092300,8027545,4090,4090,4090,4080,263
20241028,092200,6953705,4090,4090,4090,4090,465
20241028,092100,5051855,4095,4095,4095,4095,1
20241028,092000,5047760,4135,4135,4135,4135,0
20241028,091900,5047760,4135,4135,4135,4135,0
20241028,091800,5047760,4135,4135,4135,4135,1
20241028,091700,5043625,4085,4085,4085,4085,17
20241028,091600,4974180,4080,4080,4080,4080,2
20241028,091500,4966020,4080,4080,4080,4080,0
20241028,091400,4966020,4080,4080,4080,4080,0
20241028,091300,4966020,4080,4080,4080,4080,0
20241028,091200,4966020,4080,4080,4080,4080,0
20241028,091100,4966020,4080,4080,4080,4080,160
20241028,091000,4313220,4080,4075,4090,4075,785
20241028,090900,1110485,4075,4075,4075,4075,16
20241028,090800,1045285,4075,4070,4075,4070,25
20241028,090700,943460,4070,4070,4070,4070,1
20241028,090600,939390,4070,4070,4070,4070,0
20241028,090500,939390,4070,4070,4070,4070,1
20241028,090400,935320,4035,4040,4045,4035,182
20241028,090300,200405,4085,4085,4085,4085,1
20241028,090200,196320,4090,4090,4090,4090,0
20241028,090100,196320,4090,4090,4090,4090,0
20241028,090000,196320,4090,4090,4090,4090,48