KissMeData/004440/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184000,124938400,4370,4370,4370,4370,381
20231024,183900,124938400,4370,4370,4370,4370,0
20231024,183800,124938400,4370,4370,4370,4370,0
20231024,183700,124938400,4370,4370,4370,4370,0
20231024,183600,124938400,4370,4370,4370,4370,0
20231024,183500,124938400,4370,4370,4370,4370,0
20231024,183400,124938400,4370,4370,4370,4370,0
20231024,183300,124938400,4370,4370,4370,4370,0
20231024,183200,124938400,4370,4370,4370,4370,0
20231024,183100,124938400,4370,4370,4370,4370,0
20231024,183000,124938400,4370,4370,4370,4370,0
20231024,182900,124938400,4370,4370,4370,4370,0
20231024,182800,124938400,4370,4370,4370,4370,0
20231024,182700,124938400,4370,4370,4370,4370,0
20231024,182600,124938400,4370,4370,4370,4370,0
20231024,182500,124938400,4370,4370,4370,4370,0
20231024,182400,124938400,4370,4370,4370,4370,0
20231024,182300,124938400,4370,4370,4370,4370,0
20231024,182200,124938400,4370,4370,4370,4370,0
20231024,182100,124938400,4370,4370,4370,4370,0
20231024,182000,124938400,4370,4370,4370,4370,0
20231024,181900,124938400,4370,4370,4370,4370,0
20231024,181800,124938400,4370,4370,4370,4370,0
20231024,181700,124938400,4370,4370,4370,4370,0
20231024,181600,124938400,4370,4370,4370,4370,0
20231024,181500,124938400,4370,4370,4370,4370,0
20231024,181400,124938400,4370,4370,4370,4370,0
20231024,181300,124938400,4370,4370,4370,4370,0
20231024,181200,124938400,4370,4370,4370,4370,0
20231024,181100,124938400,4370,4370,4370,4370,0
20231024,181000,124938400,4370,4370,4370,4370,381
20231024,180900,124938400,4370,4370,4370,4370,0
20231024,180800,124938400,4370,4370,4370,4370,0
20231024,180700,124938400,4370,4370,4370,4370,0
20231024,180600,124938400,4370,4370,4370,4370,0
20231024,180500,124938400,4370,4370,4370,4370,0
20231024,180400,124938400,4370,4370,4370,4370,0
20231024,180300,124938400,4370,4370,4370,4370,0
20231024,180200,124938400,4370,4370,4370,4370,0
20231024,180100,124938400,4370,4370,4370,4370,0
20231024,180000,124938400,4370,4370,4370,4370,0
20231024,175900,124938400,4370,4370,4370,4370,0
20231024,175800,124938400,4370,4370,4370,4370,0
20231024,175700,124938400,4370,4370,4370,4370,0
20231024,175600,124938400,4370,4370,4370,4370,0
20231024,175500,124938400,4370,4370,4370,4370,0
20231024,175400,124938400,4370,4370,4370,4370,0
20231024,175300,124938400,4370,4370,4370,4370,0
20231024,175200,124938400,4370,4370,4370,4370,0
20231024,175100,124938400,4370,4370,4370,4370,0
20231024,175000,124938400,4370,4370,4370,4370,0
20231024,174900,124938400,4370,4370,4370,4370,0
20231024,174800,124938400,4370,4370,4370,4370,0
20231024,174700,124938400,4370,4370,4370,4370,0
20231024,174600,124938400,4370,4370,4370,4370,0
20231024,174500,124938400,4370,4370,4370,4370,0
20231024,174400,124938400,4370,4370,4370,4370,0
20231024,174300,124938400,4370,4370,4370,4370,0
20231024,174200,124938400,4370,4370,4370,4370,0
20231024,174100,124938400,4370,4370,4370,4370,0
20231024,174000,124938400,4370,4370,4370,4370,381
20231024,173900,124938400,4370,4370,4370,4370,0
20231024,173800,124938400,4370,4370,4370,4370,0
20231024,173700,124938400,4370,4370,4370,4370,0
20231024,173600,124938400,4370,4370,4370,4370,0
20231024,173500,124938400,4370,4370,4370,4370,0
20231024,173400,124938400,4370,4370,4370,4370,0
20231024,173300,124938400,4370,4370,4370,4370,0
20231024,173200,124938400,4370,4370,4370,4370,0
20231024,173100,124938400,4370,4370,4370,4370,0
20231024,173000,124938400,4370,4370,4370,4370,0
20231024,172900,124938400,4370,4370,4370,4370,0
20231024,172800,124938400,4370,4370,4370,4370,0
20231024,172700,124938400,4370,4370,4370,4370,0
20231024,172600,124938400,4370,4370,4370,4370,0
20231024,172500,124938400,4370,4370,4370,4370,0
20231024,172400,124938400,4370,4370,4370,4370,0
20231024,172300,124938400,4370,4370,4370,4370,0
20231024,172200,124938400,4370,4370,4370,4370,0
20231024,172100,124938400,4370,4370,4370,4370,0
20231024,172000,124938400,4370,4370,4370,4370,0
20231024,171900,124938400,4370,4370,4370,4370,0
20231024,171800,124938400,4370,4370,4370,4370,0
20231024,171700,124938400,4370,4370,4370,4370,0
20231024,171600,124938400,4370,4370,4370,4370,0
20231024,171500,124938400,4370,4370,4370,4370,0
20231024,171400,124938400,4370,4370,4370,4370,0
20231024,171300,124938400,4370,4370,4370,4370,0
20231024,171200,124938400,4370,4370,4370,4370,0
20231024,171100,124938400,4370,4370,4370,4370,0
20231024,171000,124938400,4370,4370,4370,4370,381
20231024,170900,124938400,4370,4370,4370,4370,0
20231024,170800,124938400,4370,4370,4370,4370,0
20231024,170700,124938400,4370,4370,4370,4370,0
20231024,170600,124938400,4370,4370,4370,4370,0
20231024,170500,124938400,4370,4370,4370,4370,0
20231024,170400,124938400,4370,4370,4370,4370,0
20231024,170300,124938400,4370,4370,4370,4370,0
20231024,170200,124938400,4370,4370,4370,4370,0
20231024,170100,124938400,4370,4370,4370,4370,0
20231024,170000,124938400,4370,4370,4370,4370,0
20231024,165900,124938400,4370,4370,4370,4370,0
20231024,165800,124938400,4370,4370,4370,4370,0
20231024,165700,124938400,4370,4370,4370,4370,0
20231024,165600,124938400,4370,4370,4370,4370,0
20231024,165500,124938400,4370,4370,4370,4370,0
20231024,165400,124938400,4370,4370,4370,4370,0
20231024,165300,124938400,4370,4370,4370,4370,0
20231024,165200,124938400,4370,4370,4370,4370,0
20231024,165100,124938400,4370,4370,4370,4370,0
20231024,165000,124938400,4370,4370,4370,4370,0
20231024,164900,124938400,4370,4370,4370,4370,0
20231024,164800,124938400,4370,4370,4370,4370,0
20231024,164700,124938400,4370,4370,4370,4370,0
20231024,164600,124938400,4370,4370,4370,4370,0
20231024,164500,124938400,4370,4370,4370,4370,0
20231024,164400,124938400,4370,4370,4370,4370,0
20231024,164300,124938400,4370,4370,4370,4370,0
20231024,164200,124938400,4370,4370,4370,4370,0
20231024,164100,124938400,4370,4370,4370,4370,0
20231024,164000,124938400,4370,4370,4370,4370,381
20231024,163900,124938400,4370,4370,4370,4370,0
20231024,163800,124938400,4370,4370,4370,4370,0
20231024,163700,124938400,4370,4370,4370,4370,0
20231024,163600,124938400,4370,4370,4370,4370,0
20231024,163500,124938400,4370,4370,4370,4370,0
20231024,163400,124938400,4370,4370,4370,4370,0
20231024,163300,124938400,4370,4370,4370,4370,0
20231024,163200,124938400,4370,4370,4370,4370,0
20231024,163100,124938400,4370,4370,4370,4370,0
20231024,163000,124938400,4370,4370,4370,4370,0
20231024,162900,124938400,4370,4370,4370,4370,0
20231024,162800,124938400,4370,4370,4370,4370,0
20231024,162700,124938400,4370,4370,4370,4370,0
20231024,162600,124938400,4370,4370,4370,4370,0
20231024,162500,124938400,4370,4370,4370,4370,0
20231024,162400,124938400,4370,4370,4370,4370,0
20231024,162300,124938400,4370,4370,4370,4370,0
20231024,162200,124938400,4370,4370,4370,4370,0
20231024,162100,124938400,4370,4370,4370,4370,0
20231024,162000,124938400,4370,4370,4370,4370,0
20231024,161900,124938400,4370,4370,4370,4370,0
20231024,161800,124938400,4370,4370,4370,4370,0
20231024,161700,124938400,4370,4370,4370,4370,0
20231024,161600,124938400,4370,4370,4370,4370,0
20231024,161500,124938400,4370,4370,4370,4370,0
20231024,161400,124938400,4370,4370,4370,4370,0
20231024,161300,124938400,4370,4370,4370,4370,0
20231024,161200,124938400,4370,4370,4370,4370,0
20231024,161100,124938400,4370,4370,4370,4370,0
20231024,161000,124938400,4370,4370,4370,4370,381
20231024,160900,124938400,4370,4370,4370,4370,0
20231024,160800,124938400,4370,4370,4370,4370,0
20231024,160700,124938400,4370,4370,4370,4370,0
20231024,160600,124938400,4370,4370,4370,4370,0
20231024,160500,124938400,4370,4370,4370,4370,0
20231024,160400,124938400,4370,4370,4370,4370,0
20231024,160300,124938400,4370,4370,4370,4370,0
20231024,160200,124938400,4370,4370,4370,4370,0
20231024,160100,124938400,4370,4370,4370,4370,0
20231024,160000,124938400,4370,4370,4370,4370,0
20231024,155900,124938400,4370,4370,4370,4370,0
20231024,155800,124938400,4370,4370,4370,4370,0
20231024,155700,124938400,4370,4370,4370,4370,0
20231024,155600,124938400,4370,4370,4370,4370,0
20231024,155500,124938400,4370,4370,4370,4370,0
20231024,155400,124938400,4370,4370,4370,4370,0
20231024,155300,124938400,4370,4370,4370,4370,0
20231024,155200,124938400,4370,4370,4370,4370,0
20231024,155100,124938400,4370,4370,4370,4370,0
20231024,155000,124938400,4370,4370,4370,4370,0
20231024,154900,124938400,4370,4370,4370,4370,0
20231024,154800,124938400,4370,4370,4370,4370,0
20231024,154700,124938400,4370,4370,4370,4370,0
20231024,154600,124938400,4370,4370,4370,4370,0
20231024,154500,124938400,4370,4370,4370,4370,0
20231024,154400,124938400,4370,4370,4370,4370,0
20231024,154300,124938400,4370,4370,4370,4370,0
20231024,154200,124938400,4370,4370,4370,4370,0
20231024,154100,124938400,4370,4370,4370,4370,0
20231024,154000,124938400,4370,4370,4370,4370,381
20231024,153900,124938400,4370,4370,4370,4370,0
20231024,153800,124938400,4370,4370,4370,4370,0
20231024,153700,124938400,4370,4370,4370,4370,0
20231024,153600,124938400,4370,4370,4370,4370,0
20231024,153500,124938400,4370,4370,4370,4370,0
20231024,153400,124938400,4370,4370,4370,4370,0
20231024,153300,124938400,4370,4370,4370,4370,0
20231024,153200,124938400,4370,4370,4370,4370,0
20231024,153100,124938400,4370,4370,4370,4370,0
20231024,153000,124938400,4370,4370,4370,4370,381
20231024,152900,123273430,4360,4360,4360,4360,0
20231024,152800,123273430,4360,4360,4360,4360,0
20231024,152700,123273430,4360,4360,4360,4360,0
20231024,152600,123273430,4360,4360,4360,4360,0
20231024,152500,123273430,4360,4360,4360,4360,0
20231024,152400,123273430,4360,4360,4360,4360,0
20231024,152300,123273430,4360,4360,4360,4360,0
20231024,152200,123273430,4360,4360,4360,4360,0
20231024,152100,123273430,4360,4360,4360,4360,0
20231024,152000,123273430,4360,4360,4360,4360,0
20231024,151900,123273430,4360,4360,4360,4360,2
20231024,151800,123264710,4355,4355,4355,4355,0
20231024,151700,123264710,4355,4355,4355,4355,0
20231024,151600,123264710,4355,4355,4355,4355,10
20231024,151500,123221160,4355,4355,4355,4355,100
20231024,151400,122785660,4350,4350,4350,4350,0
20231024,151300,122785660,4350,4350,4350,4350,100
20231024,151200,122350660,4335,4335,4335,4335,0
20231024,151100,122350660,4335,4335,4335,4335,0
20231024,151000,122350660,4335,4335,4335,4335,0
20231024,150900,122350660,4335,4335,4335,4335,0
20231024,150800,122350660,4335,4335,4335,4335,0
20231024,150700,122350660,4335,4350,4350,4335,920
20231024,150600,118355560,4365,4365,4365,4365,50
20231024,150500,118137310,4365,4365,4365,4365,20
20231024,150400,118050010,4365,4370,4370,4365,108
20231024,150300,117578585,4365,4365,4365,4365,416
20231024,150200,115762745,4365,4365,4365,4365,98
20231024,150100,115334975,4330,4330,4330,4330,117
20231024,150000,114828365,4330,4340,4340,4330,231
20231024,145900,113826055,4360,4360,4360,4360,0
20231024,145800,113826055,4360,4360,4360,4360,4
20231024,145700,113808615,4350,4350,4350,4350,0
20231024,145600,113808615,4350,4350,4350,4350,0
20231024,145500,113808615,4350,4350,4350,4350,0
20231024,145400,113808615,4350,4350,4350,4350,0
20231024,145300,113808615,4350,4350,4350,4350,0
20231024,145200,113808615,4350,4350,4350,4350,0
20231024,145100,113808615,4350,4350,4350,4350,0
20231024,145000,113808615,4350,4350,4350,4350,0
20231024,144900,113808615,4350,4350,4350,4350,0
20231024,144800,113808615,4350,4350,4350,4350,19
20231024,144700,113725965,4335,4335,4335,4335,10
20231024,144600,113682615,4330,4335,4335,4330,958
20231024,144500,109534300,4335,4335,4335,4335,0
20231024,144400,109534300,4335,4335,4335,4335,10
20231024,144300,109490950,4325,4325,4325,4325,0
20231024,144200,109490950,4325,4325,4325,4325,0
20231024,144100,109490950,4325,4325,4325,4325,0
20231024,144000,109490950,4325,4325,4325,4325,0
20231024,143900,109490950,4325,4335,4335,4325,874
20231024,143800,105706530,4355,4325,4355,4325,440
20231024,143700,103803410,4335,4345,4345,4335,462
20231024,143600,101800380,4335,4335,4335,4335,397
20231024,143500,100079385,4340,4340,4345,4340,513
20231024,143400,97852450,4340,4340,4340,4340,0
20231024,143300,97852450,4340,4340,4340,4340,24
20231024,143200,97748290,4335,4345,4345,4335,943
20231024,143100,93658060,4340,4340,4340,4340,66
20231024,143000,93371620,4325,4325,4325,4325,0
20231024,142900,93371620,4325,4325,4325,4325,0
20231024,142800,93371620,4325,4325,4325,4325,0
20231024,142700,93371620,4325,4325,4325,4325,8
20231024,142600,93337020,4320,4320,4320,4320,0
20231024,142500,93337020,4320,4320,4320,4320,0
20231024,142400,93337020,4320,4320,4320,4320,0
20231024,142300,93337020,4320,4320,4320,4320,249
20231024,142200,92261340,4320,4320,4320,4320,400
20231024,142100,90533340,4330,4340,4340,4330,954
20231024,142000,86397580,4340,4340,4340,4340,2
20231024,141900,86388900,4340,4340,4340,4340,1
20231024,141800,86384560,4325,4340,4340,4325,975
20231024,141700,82160230,4335,4340,4340,4335,963
20231024,141600,77983200,4335,4335,4335,4335,484
20231024,141500,75885060,4340,4340,4340,4340,461
20231024,141400,73884320,4340,4340,4340,4340,0
20231024,141300,73884320,4340,4340,4340,4340,16
20231024,141200,73814880,4340,4340,4340,4340,29
20231024,141100,73689020,4320,4320,4320,4320,0
20231024,141000,73689020,4320,4320,4320,4320,154
20231024,140900,73023740,4320,4320,4320,4320,611
20231024,140800,70384220,4315,4330,4330,4315,1171
20231024,140700,65327375,4340,4340,4340,4340,0
20231024,140600,65327375,4340,4340,4340,4340,0
20231024,140500,65327375,4340,4340,4340,4340,0
20231024,140400,65327375,4340,4340,4340,4340,0
20231024,140300,65327375,4340,4340,4340,4340,0
20231024,140200,65327375,4340,4340,4340,4340,0
20231024,140100,65327375,4340,4340,4340,4340,1
20231024,140000,65323035,4335,4335,4335,4335,41
20231024,135900,65145300,4330,4330,4330,4330,0
20231024,135800,65145300,4330,4330,4330,4330,1
20231024,135700,65140970,4330,4330,4330,4330,0
20231024,135600,65140970,4330,4330,4330,4330,0
20231024,135500,65140970,4330,4330,4330,4330,97
20231024,135400,64720960,4330,4330,4330,4330,83
20231024,135300,64361570,4330,4325,4330,4325,15
20231024,135200,64296690,4325,4320,4325,4320,9
20231024,135100,64257800,4315,4315,4315,4315,0
20231024,135000,64257800,4315,4315,4315,4315,37
20231024,134900,64098145,4310,4310,4310,4310,0
20231024,134800,64098145,4310,4310,4310,4310,0
20231024,134700,64098145,4310,4310,4310,4310,0
20231024,134600,64098145,4310,4310,4310,4310,0
20231024,134500,64098145,4310,4310,4310,4310,0
20231024,134400,64098145,4310,4310,4310,4310,0
20231024,134300,64098145,4310,4310,4310,4310,0
20231024,134200,64098145,4310,4310,4310,4310,0
20231024,134100,64098145,4310,4310,4310,4310,0
20231024,134000,64098145,4310,4310,4310,4310,0
20231024,133900,64098145,4310,4310,4310,4310,0
20231024,133800,64098145,4310,4310,4310,4310,0
20231024,133700,64098145,4310,4310,4310,4310,0
20231024,133600,64098145,4310,4310,4310,4310,0
20231024,133500,64098145,4310,4310,4310,4310,0
20231024,133400,64098145,4310,4310,4310,4310,0
20231024,133300,64098145,4310,4310,4310,4310,0
20231024,133200,64098145,4310,4310,4310,4310,0
20231024,133100,64098145,4310,4310,4310,4310,0
20231024,133000,64098145,4310,4310,4310,4310,465
20231024,132900,62093995,4300,4300,4300,4300,488
20231024,132800,59995595,4300,4300,4300,4300,0
20231024,132700,59995595,4300,4300,4300,4300,0
20231024,132600,59995595,4300,4300,4300,4300,0
20231024,132500,59995595,4300,4300,4300,4300,0
20231024,132400,59995595,4300,4300,4300,4300,0
20231024,132300,59995595,4300,4300,4300,4300,0
20231024,132200,59995595,4300,4300,4300,4300,0
20231024,132100,59995595,4300,4300,4300,4300,0
20231024,132000,59995595,4300,4300,4300,4300,0
20231024,131900,59995595,4300,4300,4300,4300,0
20231024,131800,59995595,4300,4300,4300,4300,0
20231024,131700,59995595,4300,4300,4300,4300,0
20231024,131600,59995595,4300,4300,4300,4300,0
20231024,131500,59995595,4300,4300,4300,4300,0
20231024,131400,59995595,4300,4300,4300,4300,0
20231024,131300,59995595,4300,4300,4300,4300,0
20231024,131200,59995595,4300,4300,4300,4300,0
20231024,131100,59995595,4300,4300,4300,4300,0
20231024,131000,59995595,4300,4300,4300,4300,0
20231024,130900,59995595,4300,4300,4300,4300,0
20231024,130800,59995595,4300,4300,4300,4300,0
20231024,130700,59995595,4300,4300,4300,4300,0
20231024,130600,59995595,4300,4300,4300,4300,0
20231024,130500,59995595,4300,4300,4300,4300,0
20231024,130400,59995595,4300,4300,4300,4300,0
20231024,130300,59995595,4300,4300,4300,4300,0
20231024,130200,59995595,4300,4300,4300,4300,0
20231024,130100,59995595,4300,4300,4300,4300,0
20231024,130000,59995595,4300,4300,4300,4300,0
20231024,125900,59995595,4300,4300,4300,4300,0
20231024,125800,59995595,4300,4300,4300,4300,0
20231024,125700,59995595,4300,4300,4300,4300,0
20231024,125600,59995595,4300,4300,4300,4300,0
20231024,125500,59995595,4300,4300,4300,4300,0
20231024,125400,59995595,4300,4300,4300,4300,0
20231024,125300,59995595,4300,4300,4300,4300,0
20231024,125200,59995595,4300,4300,4300,4300,0
20231024,125100,59995595,4300,4300,4300,4300,0
20231024,125000,59995595,4300,4300,4300,4300,0
20231024,124900,59995595,4300,4300,4300,4300,0
20231024,124800,59995595,4300,4300,4300,4300,478
20231024,124700,57940195,4300,4300,4300,4300,466
20231024,124600,55936395,4295,4295,4295,4295,0
20231024,124500,55936395,4295,4295,4295,4295,0
20231024,124400,55936395,4295,4295,4295,4295,0
20231024,124300,55936395,4295,4295,4295,4295,0
20231024,124200,55936395,4295,4295,4295,4295,0
20231024,124100,55936395,4295,4295,4295,4295,0
20231024,124000,55936395,4295,4295,4295,4295,0
20231024,123900,55936395,4295,4295,4295,4295,482
20231024,123800,53866205,4300,4300,4300,4300,466
20231024,123700,51862405,4300,4300,4300,4300,0
20231024,123600,51862405,4300,4300,4300,4300,7
20231024,123500,51832305,4300,4300,4300,4300,5
20231024,123400,51810805,4290,4290,4290,4290,0
20231024,123300,51810805,4290,4290,4290,4290,0
20231024,123200,51810805,4290,4290,4290,4290,0
20231024,123100,51810805,4290,4290,4290,4290,0
20231024,123000,51810805,4290,4290,4290,4290,0
20231024,122900,51810805,4290,4290,4290,4290,0
20231024,122800,51810805,4290,4290,4290,4290,0
20231024,122700,51810805,4290,4290,4290,4290,0
20231024,122600,51810805,4290,4290,4290,4290,0
20231024,122500,51810805,4290,4290,4290,4290,0
20231024,122400,51810805,4290,4290,4290,4290,0
20231024,122300,51810805,4290,4290,4290,4290,0
20231024,122200,51810805,4290,4290,4290,4290,0
20231024,122100,51810805,4290,4290,4290,4290,0
20231024,122000,51810805,4290,4290,4290,4290,0
20231024,121900,51810805,4290,4290,4290,4290,0
20231024,121800,51810805,4290,4290,4290,4290,0
20231024,121700,51810805,4290,4290,4290,4290,0
20231024,121600,51810805,4290,4290,4290,4290,0
20231024,121500,51810805,4290,4290,4290,4290,0
20231024,121400,51810805,4290,4290,4290,4290,0
20231024,121300,51810805,4290,4290,4290,4290,0
20231024,121200,51810805,4290,4290,4290,4290,0
20231024,121100,51810805,4290,4290,4290,4290,0
20231024,121000,51810805,4290,4290,4290,4290,0
20231024,120900,51810805,4290,4290,4290,4290,0
20231024,120800,51810805,4290,4290,4290,4290,0
20231024,120700,51810805,4290,4290,4290,4290,0
20231024,120600,51810805,4290,4290,4290,4290,0
20231024,120500,51810805,4290,4290,4290,4290,0
20231024,120400,51810805,4290,4290,4290,4290,0
20231024,120300,51810805,4290,4290,4290,4290,0
20231024,120200,51810805,4290,4290,4290,4290,0
20231024,120100,51810805,4290,4290,4290,4290,0
20231024,120000,51810805,4290,4290,4290,4290,0
20231024,115900,51810805,4290,4290,4290,4290,0
20231024,115800,51810805,4290,4290,4290,4290,0
20231024,115700,51810805,4290,4290,4290,4290,0
20231024,115600,51810805,4290,4290,4290,4290,0
20231024,115500,51810805,4290,4290,4290,4290,0
20231024,115400,51810805,4290,4290,4290,4290,0
20231024,115300,51810805,4290,4290,4290,4290,0
20231024,115200,51810805,4290,4290,4290,4290,0
20231024,115100,51810805,4290,4290,4290,4290,290
20231024,115000,50566705,4300,4300,4300,4300,340
20231024,114900,49104705,4315,4315,4315,4315,0
20231024,114800,49104705,4315,4315,4315,4315,0
20231024,114700,49104705,4315,4315,4315,4315,0
20231024,114600,49104705,4315,4315,4315,4315,14
20231024,114500,49044295,4315,4315,4315,4315,14
20231024,114400,48983885,4315,4315,4315,4315,2
20231024,114300,48975255,4320,4320,4320,4320,21
20231024,114200,48884535,4325,4325,4325,4325,0
20231024,114100,48884535,4325,4325,4325,4325,0
20231024,114000,48884535,4325,4325,4325,4325,0
20231024,113900,48884535,4325,4325,4325,4325,0
20231024,113800,48884535,4325,4325,4325,4325,0
20231024,113700,48884535,4325,4325,4325,4325,0
20231024,113600,48884535,4325,4325,4325,4325,0
20231024,113500,48884535,4325,4325,4325,4325,0
20231024,113400,48884535,4325,4325,4325,4325,0
20231024,113300,48884535,4325,4325,4325,4325,50
20231024,113200,48668285,4325,4325,4325,4325,46
20231024,113100,48469335,4325,4325,4325,4325,0
20231024,113000,48469335,4325,4325,4325,4325,1
20231024,112900,48465010,4325,4325,4325,4325,0
20231024,112800,48465010,4325,4325,4325,4325,0
20231024,112700,48465010,4325,4325,4325,4325,456
20231024,112600,46492810,4320,4320,4320,4315,536
20231024,112500,44177440,4340,4315,4365,4315,1021
20231024,112400,39740990,4325,4325,4325,4325,0
20231024,112300,39740990,4325,4325,4325,4325,0
20231024,112200,39740990,4325,4295,4325,4295,650
20231024,112100,36933975,4305,4305,4305,4305,0
20231024,112000,36933975,4305,4305,4305,4305,0
20231024,111900,36933975,4305,4300,4305,4300,120
20231024,111800,36417655,4270,4270,4270,4270,325
20231024,111700,35029905,4280,4280,4280,4280,300
20231024,111600,33745905,4270,4290,4305,4270,1030
20231024,111500,29330905,4260,4260,4260,4260,491
20231024,111400,27239245,4255,4255,4255,4255,0
20231024,111300,27239245,4255,4270,4270,4255,576
20231024,111200,24780565,4250,4250,4250,4250,535
20231024,111100,22506815,4245,4245,4245,4245,0
20231024,111000,22506815,4245,4245,4245,4245,0
20231024,110900,22506815,4245,4245,4245,4245,0
20231024,110800,22506815,4245,4245,4245,4245,0
20231024,110700,22506815,4245,4245,4245,4245,0
20231024,110600,22506815,4245,4245,4245,4245,0
20231024,110500,22506815,4245,4245,4245,4245,0
20231024,110400,22506815,4245,4245,4245,4245,13
20231024,110300,22451630,4240,4240,4240,4240,0
20231024,110200,22451630,4240,4240,4240,4240,0
20231024,110100,22451630,4240,4240,4240,4240,0
20231024,110000,22451630,4240,4240,4240,4240,4
20231024,105900,22434670,4240,4240,4240,4240,0
20231024,105800,22434670,4240,4240,4240,4240,0
20231024,105700,22434670,4240,4240,4240,4240,0
20231024,105600,22434670,4240,4240,4240,4240,0
20231024,105500,22434670,4240,4240,4240,4240,0
20231024,105400,22434670,4240,4240,4240,4240,0
20231024,105300,22434670,4240,4240,4240,4240,0
20231024,105200,22434670,4240,4240,4240,4240,0
20231024,105100,22434670,4240,4240,4240,4240,0
20231024,105000,22434670,4240,4240,4240,4240,0
20231024,104900,22434670,4240,4240,4240,4240,0
20231024,104800,22434670,4240,4240,4240,4240,0
20231024,104700,22434670,4240,4240,4240,4240,0
20231024,104600,22434670,4240,4240,4240,4240,0
20231024,104500,22434670,4240,4240,4240,4240,0
20231024,104400,22434670,4240,4240,4240,4240,0
20231024,104300,22434670,4240,4240,4240,4240,0
20231024,104200,22434670,4240,4240,4240,4240,0
20231024,104100,22434670,4240,4240,4240,4240,0
20231024,104000,22434670,4240,4245,4245,4240,24
20231024,103900,22332880,4240,4245,4245,4240,205
20231024,103800,21462690,4245,4245,4245,4245,0
20231024,103700,21462690,4245,4245,4245,4245,0
20231024,103600,21462690,4245,4245,4245,4245,0
20231024,103500,21462690,4245,4245,4245,4245,4
20231024,103400,21445710,4245,4245,4245,4245,15
20231024,103300,21382035,4240,4240,4240,4240,0
20231024,103200,21382035,4240,4240,4240,4240,2
20231024,103100,21373555,4240,4240,4240,4240,1
20231024,103000,21369315,4245,4245,4245,4245,30
20231024,102900,21241965,4240,4240,4240,4240,0
20231024,102800,21241965,4240,4240,4240,4240,0
20231024,102700,21241965,4240,4240,4240,4240,0
20231024,102600,21241965,4240,4240,4240,4240,0
20231024,102500,21241965,4240,4240,4240,4240,0
20231024,102400,21241965,4240,4240,4240,4240,0
20231024,102300,21241965,4240,4240,4240,4240,32
20231024,102200,21106285,4240,4240,4240,4240,30
20231024,102100,20979085,4240,4245,4245,4240,841
20231024,102000,17409185,4245,4245,4245,4245,0
20231024,101900,17409185,4245,4245,4245,4245,0
20231024,101800,17409185,4245,4245,4245,4245,0
20231024,101700,17409185,4245,4245,4245,4245,0
20231024,101600,17409185,4245,4245,4245,4245,0
20231024,101500,17409185,4245,4245,4245,4245,11
20231024,101400,17362490,4245,4245,4245,4245,0
20231024,101300,17362490,4245,4245,4245,4245,0
20231024,101200,17362490,4245,4245,4245,4245,0
20231024,101100,17362490,4245,4245,4245,4245,0
20231024,101000,17362490,4245,4245,4245,4245,0
20231024,100900,17362490,4245,4245,4245,4245,0
20231024,100800,17362490,4245,4245,4245,4245,0
20231024,100700,17362490,4245,4245,4245,4245,0
20231024,100600,17362490,4245,4245,4245,4245,0
20231024,100500,17362490,4245,4245,4245,4245,0
20231024,100400,17362490,4245,4245,4245,4245,0
20231024,100300,17362490,4245,4245,4245,4245,0
20231024,100200,17362490,4245,4245,4245,4245,0
20231024,100100,17362490,4245,4245,4245,4245,0
20231024,100000,17362490,4245,4245,4245,4245,0
20231024,095900,17362490,4245,4245,4245,4245,2
20231024,095800,17354000,4245,4245,4245,4245,0
20231024,095700,17354000,4245,4245,4245,4245,0
20231024,095600,17354000,4245,4245,4245,4245,0
20231024,095500,17354000,4245,4245,4245,4245,6
20231024,095400,17328530,4250,4250,4250,4250,0
20231024,095300,17328530,4250,4250,4250,4250,1
20231024,095200,17324280,4245,4245,4245,4245,0
20231024,095100,17324280,4245,4245,4245,4245,0
20231024,095000,17324280,4245,4245,4245,4245,0
20231024,094900,17324280,4245,4245,4245,4245,0
20231024,094800,17324280,4245,4245,4245,4245,0
20231024,094700,17324280,4245,4245,4245,4245,0
20231024,094600,17324280,4245,4250,4250,4245,298
20231024,094500,16057810,4245,4245,4245,4245,0
20231024,094400,16057810,4245,4245,4245,4245,0
20231024,094300,16057810,4245,4245,4245,4245,0
20231024,094200,16057810,4245,4245,4245,4245,0
20231024,094100,16057810,4245,4245,4245,4245,0
20231024,094000,16057810,4245,4245,4245,4245,0
20231024,093900,16057810,4245,4245,4245,4245,0
20231024,093800,16057810,4245,4245,4245,4245,471
20231024,093700,14058415,4245,4260,4260,4245,1610
20231024,093600,7218020,4275,4275,4275,4275,0
20231024,093500,7218020,4275,4275,4275,4275,0
20231024,093400,7218020,4275,4275,4275,4275,0
20231024,093300,7218020,4275,4275,4275,4275,0
20231024,093200,7218020,4275,4275,4275,4275,1
20231024,093100,7213745,4275,4275,4275,4275,180
20231024,093000,6444245,4260,4260,4260,4260,0
20231024,092900,6444245,4260,4260,4260,4260,1
20231024,092800,6439985,4275,4275,4275,4275,0
20231024,092700,6439985,4275,4275,4275,4275,0
20231024,092600,6439985,4275,4275,4275,4275,0
20231024,092500,6439985,4275,4255,4275,4255,364
20231024,092400,4890925,4255,4255,4255,4255,0
20231024,092300,4890925,4255,4255,4255,4255,0
20231024,092200,4890925,4255,4255,4255,4255,0
20231024,092100,4890925,4255,4255,4255,4255,119
20231024,092000,4384580,4275,4275,4275,4275,0
20231024,091900,4384580,4275,4275,4275,4275,468
20231024,091800,2383880,4250,4250,4250,4250,0
20231024,091700,2383880,4250,4250,4250,4250,0
20231024,091600,2383880,4250,4250,4250,4250,0
20231024,091500,2383880,4250,4250,4250,4250,0
20231024,091400,2383880,4250,4250,4250,4250,14
20231024,091300,2324380,4270,4270,4270,4270,0
20231024,091200,2324380,4270,4270,4270,4270,5
20231024,091100,2303030,4240,4240,4240,4240,0
20231024,091000,2303030,4240,4240,4240,4240,0
20231024,090900,2303030,4240,4240,4240,4240,0
20231024,090800,2303030,4240,4240,4240,4240,0
20231024,090700,2303030,4240,4240,4240,4240,0
20231024,090600,2303030,4240,4240,4240,4240,0
20231024,090500,2303030,4240,4240,4240,4240,0
20231024,090400,2303030,4240,4240,4240,4240,188
20231024,090300,1505910,4310,4310,4310,4310,0
20231024,090200,1505910,4310,4310,4310,4310,0
20231024,090100,1505910,4310,4310,4310,4310,0
20231024,090000,1505910,4310,4300,4310,4300,350