KissMeData/071200/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,194900,67911730,4340,4340,4340,4340,1344
20241028,194800,67911730,4340,4340,4340,4340,0
20241028,194700,67911730,4340,4340,4340,4340,0
20241028,194600,67911730,4340,4340,4340,4340,0
20241028,194500,67911730,4340,4340,4340,4340,0
20241028,194400,67911730,4340,4340,4340,4340,0
20241028,194300,67911730,4340,4340,4340,4340,0
20241028,194200,67911730,4340,4340,4340,4340,0
20241028,194100,67911730,4340,4340,4340,4340,0
20241028,194000,67911730,4340,4340,4340,4340,0
20241028,193900,67911730,4340,4340,4340,4340,0
20241028,193800,67911730,4340,4340,4340,4340,0
20241028,193700,67911730,4340,4340,4340,4340,0
20241028,193600,67911730,4340,4340,4340,4340,0
20241028,193500,67911730,4340,4340,4340,4340,0
20241028,193400,67911730,4340,4340,4340,4340,0
20241028,193300,67911730,4340,4340,4340,4340,0
20241028,193200,67911730,4340,4340,4340,4340,0
20241028,193100,67911730,4340,4340,4340,4340,0
20241028,193000,67911730,4340,4340,4340,4340,0
20241028,192900,67911730,4340,4340,4340,4340,0
20241028,192800,67911730,4340,4340,4340,4340,0
20241028,192700,67911730,4340,4340,4340,4340,0
20241028,192600,67911730,4340,4340,4340,4340,0
20241028,192500,67911730,4340,4340,4340,4340,0
20241028,192400,67911730,4340,4340,4340,4340,0
20241028,192300,67911730,4340,4340,4340,4340,0
20241028,192200,67911730,4340,4340,4340,4340,0
20241028,192100,67911730,4340,4340,4340,4340,0
20241028,192000,67911730,4340,4340,4340,4340,0
20241028,191900,67911730,4340,4340,4340,4340,1344
20241028,191800,67911730,4340,4340,4340,4340,0
20241028,191700,67911730,4340,4340,4340,4340,0
20241028,191600,67911730,4340,4340,4340,4340,0
20241028,191500,67911730,4340,4340,4340,4340,0
20241028,191400,67911730,4340,4340,4340,4340,0
20241028,191300,67911730,4340,4340,4340,4340,0
20241028,191200,67911730,4340,4340,4340,4340,0
20241028,191100,67911730,4340,4340,4340,4340,0
20241028,191000,67911730,4340,4340,4340,4340,0
20241028,190900,67911730,4340,4340,4340,4340,0
20241028,190800,67911730,4340,4340,4340,4340,0
20241028,190700,67911730,4340,4340,4340,4340,0
20241028,190600,67911730,4340,4340,4340,4340,0
20241028,190500,67911730,4340,4340,4340,4340,0
20241028,190400,67911730,4340,4340,4340,4340,0
20241028,190300,67911730,4340,4340,4340,4340,0
20241028,190200,67911730,4340,4340,4340,4340,0
20241028,190100,67911730,4340,4340,4340,4340,0
20241028,190000,67911730,4340,4340,4340,4340,0
20241028,185900,67911730,4340,4340,4340,4340,0
20241028,185800,67911730,4340,4340,4340,4340,0
20241028,185700,67911730,4340,4340,4340,4340,0
20241028,185600,67911730,4340,4340,4340,4340,0
20241028,185500,67911730,4340,4340,4340,4340,0
20241028,185400,67911730,4340,4340,4340,4340,0
20241028,185300,67911730,4340,4340,4340,4340,0
20241028,185200,67911730,4340,4340,4340,4340,0
20241028,185100,67911730,4340,4340,4340,4340,0
20241028,185000,67911730,4340,4340,4340,4340,0
20241028,184900,67911730,4340,4340,4340,4340,1344
20241028,184800,67911730,4340,4340,4340,4340,0
20241028,184700,67911730,4340,4340,4340,4340,0
20241028,184600,67911730,4340,4340,4340,4340,0
20241028,184500,67911730,4340,4340,4340,4340,0
20241028,184400,67911730,4340,4340,4340,4340,0
20241028,184300,67911730,4340,4340,4340,4340,0
20241028,184200,67911730,4340,4340,4340,4340,0
20241028,184100,67911730,4340,4340,4340,4340,0
20241028,184000,67911730,4340,4340,4340,4340,0
20241028,183900,67911730,4340,4340,4340,4340,0
20241028,183800,67911730,4340,4340,4340,4340,0
20241028,183700,67911730,4340,4340,4340,4340,0
20241028,183600,67911730,4340,4340,4340,4340,0
20241028,183500,67911730,4340,4340,4340,4340,0
20241028,183400,67911730,4340,4340,4340,4340,0
20241028,183300,67911730,4340,4340,4340,4340,0
20241028,183200,67911730,4340,4340,4340,4340,0
20241028,183100,67911730,4340,4340,4340,4340,0
20241028,183000,67911730,4340,4340,4340,4340,0
20241028,182900,67911730,4340,4340,4340,4340,0
20241028,182800,67911730,4340,4340,4340,4340,0
20241028,182700,67911730,4340,4340,4340,4340,0
20241028,182600,67911730,4340,4340,4340,4340,0
20241028,182500,67911730,4340,4340,4340,4340,0
20241028,182400,67911730,4340,4340,4340,4340,0
20241028,182300,67911730,4340,4340,4340,4340,0
20241028,182200,67911730,4340,4340,4340,4340,0
20241028,182100,67911730,4340,4340,4340,4340,0
20241028,182000,67911730,4340,4340,4340,4340,0
20241028,181900,67911730,4340,4340,4340,4340,1344
20241028,181800,67911730,4340,4340,4340,4340,0
20241028,181700,67911730,4340,4340,4340,4340,0
20241028,181600,67911730,4340,4340,4340,4340,0
20241028,181500,67911730,4340,4340,4340,4340,0
20241028,181400,67911730,4340,4340,4340,4340,0
20241028,181300,67911730,4340,4340,4340,4340,0
20241028,181200,67911730,4340,4340,4340,4340,0
20241028,181100,67911730,4340,4340,4340,4340,0
20241028,181000,67911730,4340,4340,4340,4340,0
20241028,180900,67911730,4340,4340,4340,4340,0
20241028,180800,67911730,4340,4340,4340,4340,0
20241028,180700,67911730,4340,4340,4340,4340,0
20241028,180600,67911730,4340,4340,4340,4340,0
20241028,180500,67911730,4340,4340,4340,4340,0
20241028,180400,67911730,4340,4340,4340,4340,0
20241028,180300,67911730,4340,4340,4340,4340,0
20241028,180200,67911730,4340,4340,4340,4340,0
20241028,180100,67911730,4340,4340,4340,4340,0
20241028,180000,67911730,4340,4340,4340,4340,0
20241028,175900,67911730,4340,4340,4340,4340,0
20241028,175800,67911730,4340,4340,4340,4340,0
20241028,175700,67911730,4340,4340,4340,4340,0
20241028,175600,67911730,4340,4340,4340,4340,0
20241028,175500,67911730,4340,4340,4340,4340,0
20241028,175400,67911730,4340,4340,4340,4340,0
20241028,175300,67911730,4340,4340,4340,4340,0
20241028,175200,67911730,4340,4340,4340,4340,0
20241028,175100,67911730,4340,4340,4340,4340,0
20241028,175000,67911730,4340,4340,4340,4340,0
20241028,174900,67911730,4340,4340,4340,4340,1344
20241028,174800,67911730,4340,4340,4340,4340,0
20241028,174700,67911730,4340,4340,4340,4340,0
20241028,174600,67911730,4340,4340,4340,4340,0
20241028,174500,67911730,4340,4340,4340,4340,0
20241028,174400,67911730,4340,4340,4340,4340,0
20241028,174300,67911730,4340,4340,4340,4340,0
20241028,174200,67911730,4340,4340,4340,4340,0
20241028,174100,67911730,4340,4340,4340,4340,0
20241028,174000,67911730,4340,4340,4340,4340,0
20241028,173900,67911730,4340,4340,4340,4340,0
20241028,173800,67911730,4340,4340,4340,4340,0
20241028,173700,67911730,4340,4340,4340,4340,0
20241028,173600,67911730,4340,4340,4340,4340,0
20241028,173500,67911730,4340,4340,4340,4340,0
20241028,173400,67911730,4340,4340,4340,4340,0
20241028,173300,67911730,4340,4340,4340,4340,0
20241028,173200,67911730,4340,4340,4340,4340,0
20241028,173100,67911730,4340,4340,4340,4340,0
20241028,173000,67911730,4340,4340,4340,4340,0
20241028,172900,67911730,4340,4340,4340,4340,0
20241028,172800,67911730,4340,4340,4340,4340,0
20241028,172700,67911730,4340,4340,4340,4340,0
20241028,172600,67911730,4340,4340,4340,4340,0
20241028,172500,67911730,4340,4340,4340,4340,0
20241028,172400,67911730,4340,4340,4340,4340,0
20241028,172300,67911730,4340,4340,4340,4340,0
20241028,172200,67911730,4340,4340,4340,4340,0
20241028,172100,67911730,4340,4340,4340,4340,0
20241028,172000,67911730,4340,4340,4340,4340,0
20241028,171900,67911730,4340,4340,4340,4340,1344
20241028,171800,67911730,4340,4340,4340,4340,0
20241028,171700,67911730,4340,4340,4340,4340,0
20241028,171600,67911730,4340,4340,4340,4340,0
20241028,171500,67911730,4340,4340,4340,4340,0
20241028,171400,67911730,4340,4340,4340,4340,0
20241028,171300,67911730,4340,4340,4340,4340,0
20241028,171200,67911730,4340,4340,4340,4340,0
20241028,171100,67911730,4340,4340,4340,4340,0
20241028,171000,67911730,4340,4340,4340,4340,0
20241028,170900,67911730,4340,4340,4340,4340,0
20241028,170800,67911730,4340,4340,4340,4340,0
20241028,170700,67911730,4340,4340,4340,4340,0
20241028,170600,67911730,4340,4340,4340,4340,0
20241028,170500,67911730,4340,4340,4340,4340,0
20241028,170400,67911730,4340,4340,4340,4340,0
20241028,170300,67911730,4340,4340,4340,4340,0
20241028,170200,67911730,4340,4340,4340,4340,0
20241028,170100,67911730,4340,4340,4340,4340,0
20241028,170000,67911730,4340,4340,4340,4340,0
20241028,165900,67911730,4340,4340,4340,4340,0
20241028,165800,67911730,4340,4340,4340,4340,0
20241028,165700,67911730,4340,4340,4340,4340,0
20241028,165600,67911730,4340,4340,4340,4340,0
20241028,165500,67911730,4340,4340,4340,4340,0
20241028,165400,67911730,4340,4340,4340,4340,0
20241028,165300,67911730,4340,4340,4340,4340,0
20241028,165200,67911730,4340,4340,4340,4340,0
20241028,165100,67911730,4340,4340,4340,4340,0
20241028,165000,67911730,4340,4340,4340,4340,0
20241028,164900,67911730,4340,4340,4340,4340,1344
20241028,164800,67911730,4340,4340,4340,4340,0
20241028,164700,67911730,4340,4340,4340,4340,0
20241028,164600,67911730,4340,4340,4340,4340,0
20241028,164500,67911730,4340,4340,4340,4340,0
20241028,164400,67911730,4340,4340,4340,4340,0
20241028,164300,67911730,4340,4340,4340,4340,0
20241028,164200,67911730,4340,4340,4340,4340,0
20241028,164100,67911730,4340,4340,4340,4340,0
20241028,164000,67911730,4340,4340,4340,4340,0
20241028,163900,67911730,4340,4340,4340,4340,0
20241028,163800,67911730,4340,4340,4340,4340,0
20241028,163700,67911730,4340,4340,4340,4340,0
20241028,163600,67911730,4340,4340,4340,4340,0
20241028,163500,67911730,4340,4340,4340,4340,0
20241028,163400,67911730,4340,4340,4340,4340,0
20241028,163300,67911730,4340,4340,4340,4340,0
20241028,163200,67911730,4340,4340,4340,4340,0
20241028,163100,67911730,4340,4340,4340,4340,0
20241028,163000,67911730,4340,4340,4340,4340,0
20241028,162900,67911730,4340,4340,4340,4340,0
20241028,162800,67911730,4340,4340,4340,4340,0
20241028,162700,67911730,4340,4340,4340,4340,0
20241028,162600,67911730,4340,4340,4340,4340,0
20241028,162500,67911730,4340,4340,4340,4340,0
20241028,162400,67911730,4340,4340,4340,4340,0
20241028,162300,67911730,4340,4340,4340,4340,0
20241028,162200,67911730,4340,4340,4340,4340,0
20241028,162100,67911730,4340,4340,4340,4340,0
20241028,162000,67911730,4340,4340,4340,4340,0
20241028,161900,67911730,4340,4340,4340,4340,1344
20241028,161800,67911730,4340,4340,4340,4340,0
20241028,161700,67911730,4340,4340,4340,4340,0
20241028,161600,67911730,4340,4340,4340,4340,0
20241028,161500,67911730,4340,4340,4340,4340,0
20241028,161400,67911730,4340,4340,4340,4340,0
20241028,161300,67911730,4340,4340,4340,4340,0
20241028,161200,67911730,4340,4340,4340,4340,0
20241028,161100,67911730,4340,4340,4340,4340,0
20241028,161000,67911730,4340,4340,4340,4340,0
20241028,160900,67911730,4340,4340,4340,4340,0
20241028,160800,67911730,4340,4340,4340,4340,0
20241028,160700,67911730,4340,4340,4340,4340,0
20241028,160600,67911730,4340,4340,4340,4340,0
20241028,160500,67911730,4340,4340,4340,4340,0
20241028,160400,67911730,4340,4340,4340,4340,0
20241028,160300,67911730,4340,4340,4340,4340,0
20241028,160200,67911730,4340,4340,4340,4340,0
20241028,160100,67911730,4340,4340,4340,4340,0
20241028,160000,67911730,4340,4340,4340,4340,0
20241028,155900,67911730,4340,4340,4340,4340,0
20241028,155800,67911730,4340,4340,4340,4340,0
20241028,155700,67911730,4340,4340,4340,4340,0
20241028,155600,67911730,4340,4340,4340,4340,0
20241028,155500,67911730,4340,4340,4340,4340,0
20241028,155400,67911730,4340,4340,4340,4340,0
20241028,155300,67911730,4340,4340,4340,4340,0
20241028,155200,67911730,4340,4340,4340,4340,0
20241028,155100,67911730,4340,4340,4340,4340,0
20241028,155000,67911730,4340,4340,4340,4340,0
20241028,154900,67911730,4340,4340,4340,4340,1344
20241028,154800,67911730,4340,4340,4340,4340,0
20241028,154700,67911730,4340,4340,4340,4340,0
20241028,154600,67911730,4340,4340,4340,4340,0
20241028,154500,67911730,4340,4340,4340,4340,0
20241028,154400,67911730,4340,4340,4340,4340,0
20241028,154300,67911730,4340,4340,4340,4340,0
20241028,154200,67911730,4340,4340,4340,4340,0
20241028,154100,67911730,4340,4340,4340,4340,0
20241028,154000,67911730,4340,4340,4340,4340,0
20241028,153900,67911730,4340,4340,4340,4340,0
20241028,153800,67911730,4340,4340,4340,4340,0
20241028,153700,67911730,4340,4340,4340,4340,0
20241028,153600,67911730,4340,4340,4340,4340,0
20241028,153500,67911730,4340,4340,4340,4340,0
20241028,153400,67911730,4340,4340,4340,4340,0
20241028,153300,67911730,4340,4340,4340,4340,0
20241028,153200,67911730,4340,4340,4340,4340,0
20241028,153100,67911730,4340,4340,4340,4340,0
20241028,153000,67911730,4340,4340,4340,4340,1344
20241028,152900,62078770,4315,4315,4315,4315,0
20241028,152800,62078770,4315,4315,4315,4315,0
20241028,152700,62078770,4315,4315,4315,4315,0
20241028,152600,62078770,4315,4315,4315,4315,0
20241028,152500,62078770,4315,4315,4315,4315,0
20241028,152400,62078770,4315,4315,4315,4315,0
20241028,152300,62078770,4315,4315,4315,4315,0
20241028,152200,62078770,4315,4315,4315,4315,0
20241028,152100,62078770,4315,4315,4315,4315,0
20241028,152000,62078770,4315,4315,4315,4315,0
20241028,151900,62078770,4315,4315,4315,4315,0
20241028,151800,62078770,4315,4315,4315,4315,0
20241028,151700,62078770,4315,4315,4315,4315,5
20241028,151600,62057195,4300,4300,4300,4300,0
20241028,151500,62057195,4300,4300,4300,4300,0
20241028,151400,62057195,4300,4300,4300,4300,0
20241028,151300,62057195,4300,4300,4300,4300,0
20241028,151200,62057195,4300,4300,4300,4300,0
20241028,151100,62057195,4300,4300,4300,4300,11
20241028,151000,62009895,4315,4295,4315,4295,13
20241028,150900,61953945,4295,4295,4295,4295,3
20241028,150800,61941060,4315,4310,4315,4310,5
20241028,150700,61919490,4300,4300,4300,4300,0
20241028,150600,61919490,4300,4300,4300,4300,0
20241028,150500,61919490,4300,4300,4300,4300,100
20241028,150400,61489490,4295,4295,4295,4295,0
20241028,150300,61489490,4295,4295,4295,4295,0
20241028,150200,61489490,4295,4295,4295,4295,0
20241028,150100,61489490,4295,4295,4295,4295,0
20241028,150000,61489490,4295,4295,4295,4295,0
20241028,145900,61489490,4295,4295,4295,4295,0
20241028,145800,61489490,4295,4295,4295,4295,5
20241028,145700,61468015,4300,4300,4300,4300,0
20241028,145600,61468015,4300,4295,4300,4295,605
20241028,145500,58866615,4295,4295,4295,4295,0
20241028,145400,58866615,4295,4295,4295,4295,0
20241028,145300,58866615,4295,4295,4295,4295,0
20241028,145200,58866615,4295,4295,4295,4295,0
20241028,145100,58866615,4295,4295,4295,4295,0
20241028,145000,58866615,4295,4295,4295,4295,0
20241028,144900,58866615,4295,4295,4295,4295,0
20241028,144800,58866615,4295,4295,4295,4295,0
20241028,144700,58866615,4295,4295,4295,4295,934
20241028,144600,54855085,4290,4290,4290,4290,0
20241028,144500,54855085,4290,4290,4290,4290,0
20241028,144400,54855085,4290,4290,4290,4290,0
20241028,144300,54855085,4290,4290,4290,4290,0
20241028,144200,54855085,4290,4290,4290,4290,0
20241028,144100,54855085,4290,4290,4290,4290,0
20241028,144000,54855085,4290,4290,4290,4290,1980
20241028,143900,46360885,4300,4300,4300,4300,1
20241028,143800,46356585,4300,4300,4300,4300,0
20241028,143700,46356585,4300,4295,4300,4295,500
20241028,143600,44206835,4290,4290,4290,4290,0
20241028,143500,44206835,4290,4290,4290,4290,0
20241028,143400,44206835,4290,4290,4290,4290,0
20241028,143300,44206835,4290,4290,4290,4290,50
20241028,143200,43992335,4300,4300,4300,4300,0
20241028,143100,43992335,4300,4300,4300,4300,1
20241028,143000,43988035,4300,4315,4315,4300,996
20241028,142900,39705120,4300,4300,4315,4300,4
20241028,142800,39687905,4290,4290,4290,4290,0
20241028,142700,39687905,4290,4290,4290,4290,0
20241028,142600,39687905,4290,4290,4290,4290,32
20241028,142500,39550625,4315,4315,4315,4315,0
20241028,142400,39550625,4315,4315,4315,4315,0
20241028,142300,39550625,4315,4300,4315,4295,991
20241028,142200,35294235,4315,4315,4315,4315,6
20241028,142100,35268345,4315,4300,4315,4300,22
20241028,142000,35173715,4300,4300,4300,4300,16
20241028,141900,35104915,4295,4295,4295,4295,0
20241028,141800,35104915,4295,4295,4295,4295,0
20241028,141700,35104915,4295,4295,4295,4295,0
20241028,141600,35104915,4295,4295,4295,4295,0
20241028,141500,35104915,4295,4295,4295,4295,0
20241028,141400,35104915,4295,4295,4295,4295,0
20241028,141300,35104915,4295,4295,4295,4295,0
20241028,141200,35104915,4295,4295,4295,4295,0
20241028,141100,35104915,4295,4295,4295,4295,0
20241028,141000,35104915,4295,4295,4295,4295,0
20241028,140900,35104915,4295,4295,4295,4295,0
20241028,140800,35104915,4295,4295,4295,4295,0
20241028,140700,35104915,4295,4295,4295,4295,0
20241028,140600,35104915,4295,4295,4295,4295,0
20241028,140500,35104915,4295,4295,4295,4295,0
20241028,140400,35104915,4295,4295,4295,4295,0
20241028,140300,35104915,4295,4300,4300,4295,10
20241028,140200,35061955,4300,4300,4300,4300,0
20241028,140100,35061955,4300,4300,4300,4300,0
20241028,140000,35061955,4300,4300,4300,4300,0
20241028,135900,35061955,4300,4295,4300,4295,5
20241028,135800,35040460,4300,4295,4300,4295,21
20241028,135700,34950260,4290,4290,4290,4290,0
20241028,135600,34950260,4290,4290,4290,4290,0
20241028,135500,34950260,4290,4290,4290,4290,0
20241028,135400,34950260,4290,4290,4290,4290,0
20241028,135300,34950260,4290,4290,4290,4290,0
20241028,135200,34950260,4290,4290,4290,4290,0
20241028,135100,34950260,4290,4290,4290,4290,0
20241028,135000,34950260,4290,4295,4300,4290,402
20241028,134900,33222150,4300,4300,4300,4300,0
20241028,134800,33222150,4300,4300,4300,4300,0
20241028,134700,33222150,4300,4300,4300,4300,0
20241028,134600,33222150,4300,4300,4300,4300,0
20241028,134500,33222150,4300,4300,4300,4300,0
20241028,134400,33222150,4300,4300,4300,4300,0
20241028,134300,33222150,4300,4300,4300,4300,0
20241028,134200,33222150,4300,4300,4300,4300,100
20241028,134100,32792150,4295,4295,4295,4295,0
20241028,134000,32792150,4295,4295,4295,4295,0
20241028,133900,32792150,4295,4295,4295,4295,0
20241028,133800,32792150,4295,4295,4295,4295,2
20241028,133700,32783560,4295,4300,4300,4295,143
20241028,133600,32168725,4300,4300,4300,4300,0
20241028,133500,32168725,4300,4300,4300,4300,0
20241028,133400,32168725,4300,4300,4300,4300,0
20241028,133300,32168725,4300,4300,4300,4300,0
20241028,133200,32168725,4300,4300,4300,4300,0
20241028,133100,32168725,4300,4300,4300,4300,0
20241028,133000,32168725,4300,4300,4300,4300,0
20241028,132900,32168725,4300,4300,4300,4300,0
20241028,132800,32168725,4300,4300,4300,4300,0
20241028,132700,32168725,4300,4300,4300,4300,0
20241028,132600,32168725,4300,4300,4300,4300,0
20241028,132500,32168725,4300,4300,4300,4300,1
20241028,132400,32164425,4300,4300,4300,4300,1
20241028,132300,32160125,4295,4295,4295,4295,0
20241028,132200,32160125,4295,4295,4295,4295,0
20241028,132100,32160125,4295,4295,4295,4295,0
20241028,132000,32160125,4295,4295,4295,4295,0
20241028,131900,32160125,4295,4295,4295,4295,0
20241028,131800,32160125,4295,4295,4295,4295,0
20241028,131700,32160125,4295,4295,4295,4295,0
20241028,131600,32160125,4295,4295,4295,4295,0
20241028,131500,32160125,4295,4295,4295,4295,0
20241028,131400,32160125,4295,4295,4295,4295,0
20241028,131300,32160125,4295,4295,4295,4295,0
20241028,131200,32160125,4295,4295,4295,4295,0
20241028,131100,32160125,4295,4295,4295,4295,0
20241028,131000,32160125,4295,4300,4300,4295,11
20241028,130900,32112830,4300,4300,4300,4300,0
20241028,130800,32112830,4300,4300,4300,4300,0
20241028,130700,32112830,4300,4300,4300,4300,0
20241028,130600,32112830,4300,4300,4300,4300,0
20241028,130500,32112830,4300,4300,4300,4300,0
20241028,130400,32112830,4300,4300,4300,4300,0
20241028,130300,32112830,4300,4300,4300,4300,0
20241028,130200,32112830,4300,4300,4300,4300,0
20241028,130100,32112830,4300,4300,4300,4300,0
20241028,130000,32112830,4300,4300,4300,4300,0
20241028,125900,32112830,4300,4300,4300,4300,1
20241028,125800,32108530,4300,4300,4300,4300,0
20241028,125700,32108530,4300,4300,4300,4300,0
20241028,125600,32108530,4300,4300,4300,4300,0
20241028,125500,32108530,4300,4300,4300,4300,0
20241028,125400,32108530,4300,4300,4300,4300,514
20241028,125300,29898330,4300,4300,4300,4300,0
20241028,125200,29898330,4300,4300,4300,4300,0
20241028,125100,29898330,4300,4300,4300,4300,0
20241028,125000,29898330,4300,4300,4300,4300,0
20241028,124900,29898330,4300,4300,4300,4300,0
20241028,124800,29898330,4300,4300,4300,4300,0
20241028,124700,29898330,4300,4300,4300,4300,0
20241028,124600,29898330,4300,4300,4300,4300,0
20241028,124500,29898330,4300,4300,4300,4300,0
20241028,124400,29898330,4300,4300,4300,4300,0
20241028,124300,29898330,4300,4300,4300,4300,0
20241028,124200,29898330,4300,4300,4300,4300,77
20241028,124100,29567230,4310,4310,4310,4310,0
20241028,124000,29567230,4310,4310,4310,4310,0
20241028,123900,29567230,4310,4310,4310,4310,0
20241028,123800,29567230,4310,4310,4310,4310,0
20241028,123700,29567230,4310,4310,4310,4310,0
20241028,123600,29567230,4310,4310,4310,4310,0
20241028,123500,29567230,4310,4310,4310,4310,0
20241028,123400,29567230,4310,4310,4310,4310,0
20241028,123300,29567230,4310,4310,4310,4310,0
20241028,123200,29567230,4310,4310,4310,4310,0
20241028,123100,29567230,4310,4310,4310,4310,0
20241028,123000,29567230,4310,4310,4310,4310,0
20241028,122900,29567230,4310,4310,4310,4310,20
20241028,122800,29481030,4300,4300,4300,4300,0
20241028,122700,29481030,4300,4300,4300,4300,0
20241028,122600,29481030,4300,4300,4300,4300,0
20241028,122500,29481030,4300,4300,4300,4300,0
20241028,122400,29481030,4300,4300,4300,4300,0
20241028,122300,29481030,4300,4300,4300,4300,0
20241028,122200,29481030,4300,4300,4300,4300,0
20241028,122100,29481030,4300,4300,4300,4300,0
20241028,122000,29481030,4300,4300,4300,4300,0
20241028,121900,29481030,4300,4300,4300,4300,0
20241028,121800,29481030,4300,4300,4300,4300,0
20241028,121700,29481030,4300,4300,4300,4300,748
20241028,121600,26264630,4290,4290,4290,4290,0
20241028,121500,26264630,4290,4290,4290,4290,0
20241028,121400,26264630,4290,4290,4290,4290,0
20241028,121300,26264630,4290,4290,4290,4290,748
20241028,121200,23055710,4290,4290,4290,4290,15
20241028,121100,22991360,4300,4300,4300,4300,0
20241028,121000,22991360,4300,4300,4300,4300,535
20241028,120900,20690860,4305,4305,4305,4305,10
20241028,120800,20647810,4310,4310,4310,4310,0
20241028,120700,20647810,4310,4310,4310,4310,0
20241028,120600,20647810,4310,4310,4310,4310,0
20241028,120500,20647810,4310,4310,4310,4310,0
20241028,120400,20647810,4310,4310,4310,4310,25
20241028,120300,20540060,4300,4300,4300,4300,0
20241028,120200,20540060,4300,4300,4300,4300,0
20241028,120100,20540060,4300,4300,4300,4300,0
20241028,120000,20540060,4300,4300,4300,4300,0
20241028,115900,20540060,4300,4300,4300,4300,0
20241028,115800,20540060,4300,4300,4300,4300,0
20241028,115700,20540060,4300,4300,4300,4300,0
20241028,115600,20540060,4300,4300,4300,4300,0
20241028,115500,20540060,4300,4300,4300,4300,0
20241028,115400,20540060,4300,4300,4300,4300,0
20241028,115300,20540060,4300,4300,4300,4300,0
20241028,115200,20540060,4300,4300,4300,4300,0
20241028,115100,20540060,4300,4300,4300,4300,0
20241028,115000,20540060,4300,4300,4300,4300,25
20241028,114900,20432560,4315,4315,4315,4315,0
20241028,114800,20432560,4315,4315,4315,4315,0
20241028,114700,20432560,4315,4315,4315,4315,0
20241028,114600,20432560,4315,4315,4315,4315,0
20241028,114500,20432560,4315,4315,4315,4315,0
20241028,114400,20432560,4315,4315,4315,4315,0
20241028,114300,20432560,4315,4315,4315,4315,0
20241028,114200,20432560,4315,4315,4315,4315,0
20241028,114100,20432560,4315,4315,4315,4315,0
20241028,114000,20432560,4315,4315,4315,4315,0
20241028,113900,20432560,4315,4315,4315,4315,0
20241028,113800,20432560,4315,4315,4315,4315,0
20241028,113700,20432560,4315,4315,4315,4315,0
20241028,113600,20432560,4315,4315,4315,4315,0
20241028,113500,20432560,4315,4315,4315,4315,0
20241028,113400,20432560,4315,4315,4315,4315,0
20241028,113300,20432560,4315,4315,4315,4315,0
20241028,113200,20432560,4315,4315,4315,4315,0
20241028,113100,20432560,4315,4315,4315,4315,0
20241028,113000,20432560,4315,4315,4315,4315,0
20241028,112900,20432560,4315,4315,4315,4315,1
20241028,112800,20428245,4305,4305,4305,4305,0
20241028,112700,20428245,4305,4305,4305,4305,0
20241028,112600,20428245,4305,4305,4305,4305,742
20241028,112500,17233935,4315,4315,4315,4315,0
20241028,112400,17233935,4315,4315,4315,4315,0
20241028,112300,17233935,4315,4315,4315,4315,0
20241028,112200,17233935,4315,4315,4315,4315,0
20241028,112100,17233935,4315,4315,4315,4315,0
20241028,112000,17233935,4315,4315,4315,4315,0
20241028,111900,17233935,4315,4315,4315,4315,0
20241028,111800,17233935,4315,4315,4315,4315,0
20241028,111700,17233935,4315,4315,4315,4315,0
20241028,111600,17233935,4315,4315,4315,4315,0
20241028,111500,17233935,4315,4315,4315,4315,0
20241028,111400,17233935,4315,4315,4315,4315,0
20241028,111300,17233935,4315,4315,4315,4315,0
20241028,111200,17233935,4315,4315,4315,4315,0
20241028,111100,17233935,4315,4315,4315,4315,0
20241028,111000,17233935,4315,4315,4315,4315,0
20241028,110900,17233935,4315,4315,4315,4315,0
20241028,110800,17233935,4315,4315,4315,4315,0
20241028,110700,17233935,4315,4315,4315,4315,0
20241028,110600,17233935,4315,4315,4315,4315,0
20241028,110500,17233935,4315,4315,4315,4315,0
20241028,110400,17233935,4315,4315,4315,4315,1
20241028,110300,17229620,4310,4310,4310,4310,0
20241028,110200,17229620,4310,4310,4310,4310,0
20241028,110100,17229620,4310,4310,4310,4310,0
20241028,110000,17229620,4310,4310,4310,4310,1
20241028,105900,17225310,4305,4305,4305,4305,0
20241028,105800,17225310,4305,4305,4305,4305,0
20241028,105700,17225310,4305,4305,4305,4305,0
20241028,105600,17225310,4305,4305,4305,4305,0
20241028,105500,17225310,4305,4305,4305,4305,0
20241028,105400,17225310,4305,4305,4305,4305,0
20241028,105300,17225310,4305,4305,4305,4305,0
20241028,105200,17225310,4305,4305,4305,4305,0
20241028,105100,17225310,4305,4305,4305,4305,0
20241028,105000,17225310,4305,4305,4305,4305,0
20241028,104900,17225310,4305,4305,4305,4305,0
20241028,104800,17225310,4305,4305,4305,4305,0
20241028,104700,17225310,4305,4305,4305,4305,0
20241028,104600,17225310,4305,4305,4305,4305,0
20241028,104500,17225310,4305,4305,4305,4305,0
20241028,104400,17225310,4305,4305,4305,4305,0
20241028,104300,17225310,4305,4305,4305,4305,0
20241028,104200,17225310,4305,4305,4305,4305,0
20241028,104100,17225310,4305,4305,4305,4305,0
20241028,104000,17225310,4305,4305,4305,4305,0
20241028,103900,17225310,4305,4305,4305,4305,0
20241028,103800,17225310,4305,4305,4305,4305,0
20241028,103700,17225310,4305,4305,4305,4305,0
20241028,103600,17225310,4305,4305,4305,4305,0
20241028,103500,17225310,4305,4305,4305,4305,0
20241028,103400,17225310,4305,4305,4305,4305,0
20241028,103300,17225310,4305,4315,4315,4305,18
20241028,103200,17147810,4305,4305,4305,4305,0
20241028,103100,17147810,4305,4305,4305,4305,0
20241028,103000,17147810,4305,4305,4305,4305,0
20241028,102900,17147810,4305,4305,4305,4305,0
20241028,102800,17147810,4305,4305,4305,4305,0
20241028,102700,17147810,4305,4305,4305,4305,0
20241028,102600,17147810,4305,4305,4305,4305,0
20241028,102500,17147810,4305,4305,4305,4305,172
20241028,102400,16407350,4305,4305,4305,4305,0
20241028,102300,16407350,4305,4305,4305,4305,0
20241028,102200,16407350,4305,4305,4305,4305,0
20241028,102100,16407350,4305,4305,4305,4305,0
20241028,102000,16407350,4305,4305,4305,4305,0
20241028,101900,16407350,4305,4305,4305,4305,0
20241028,101800,16407350,4305,4305,4305,4305,49
20241028,101700,16196405,4300,4300,4300,4300,0
20241028,101600,16196405,4300,4300,4300,4300,95
20241028,101500,15787905,4300,4300,4300,4300,4
20241028,101400,15770705,4300,4300,4300,4300,0
20241028,101300,15770705,4300,4300,4300,4300,1
20241028,101200,15766405,4300,4300,4300,4300,0
20241028,101100,15766405,4300,4300,4300,4300,0
20241028,101000,15766405,4300,4300,4300,4300,0
20241028,100900,15766405,4300,4300,4300,4300,0
20241028,100800,15766405,4300,4300,4300,4300,0
20241028,100700,15766405,4300,4300,4300,4300,1
20241028,100600,15762105,4290,4290,4290,4290,0
20241028,100500,15762105,4290,4290,4290,4290,0
20241028,100400,15762105,4290,4290,4290,4290,0
20241028,100300,15762105,4290,4290,4290,4290,0
20241028,100200,15762105,4290,4290,4290,4290,0
20241028,100100,15762105,4290,4300,4300,4290,175
20241028,100000,15009615,4300,4300,4300,4300,0
20241028,095900,15009615,4300,4300,4300,4300,7
20241028,095800,14979515,4295,4295,4295,4295,0
20241028,095700,14979515,4295,4295,4295,4295,0
20241028,095600,14979515,4295,4295,4295,4295,0
20241028,095500,14979515,4295,4295,4295,4295,0
20241028,095400,14979515,4295,4295,4295,4295,0
20241028,095300,14979515,4295,4295,4295,4295,40
20241028,095200,14807715,4305,4305,4305,4305,0
20241028,095100,14807715,4305,4305,4305,4305,0
20241028,095000,14807715,4305,4305,4305,4305,0
20241028,094900,14807715,4305,4305,4305,4305,0
20241028,094800,14807715,4305,4305,4305,4305,0
20241028,094700,14807715,4305,4305,4305,4305,15
20241028,094600,14743140,4305,4300,4305,4300,50
20241028,094500,14527905,4295,4295,4295,4295,0
20241028,094400,14527905,4295,4295,4295,4295,0
20241028,094300,14527905,4295,4295,4295,4295,0
20241028,094200,14527905,4295,4295,4295,4295,0
20241028,094100,14527905,4295,4295,4295,4295,0
20241028,094000,14527905,4295,4295,4295,4295,0
20241028,093900,14527905,4295,4295,4295,4295,0
20241028,093800,14527905,4295,4295,4295,4295,0
20241028,093700,14527905,4295,4295,4295,4295,0
20241028,093600,14527905,4295,4295,4295,4295,0
20241028,093500,14527905,4295,4295,4295,4295,0
20241028,093400,14527905,4295,4295,4295,4295,77
20241028,093300,14197190,4295,4295,4295,4295,0
20241028,093200,14197190,4295,4295,4295,4295,0
20241028,093100,14197190,4295,4295,4295,4295,0
20241028,093000,14197190,4295,4295,4295,4295,0
20241028,092900,14197190,4295,4295,4295,4295,11
20241028,092800,14149945,4330,4330,4330,4330,0
20241028,092700,14149945,4330,4330,4330,4330,0
20241028,092600,14149945,4330,4320,4330,4320,250
20241028,092500,13069075,4325,4325,4325,4325,0
20241028,092400,13069075,4325,4325,4325,4325,0
20241028,092300,13069075,4325,4300,4325,4300,123
20241028,092200,12538180,4295,4295,4295,4295,0
20241028,092100,12538180,4295,4295,4295,4295,0
20241028,092000,12538180,4295,4295,4295,4295,0
20241028,091900,12538180,4295,4295,4295,4295,0
20241028,091800,12538180,4295,4280,4295,4280,143
20241028,091700,11925080,4265,4265,4265,4265,0
20241028,091600,11925080,4265,4265,4265,4265,0
20241028,091500,11925080,4265,4265,4265,4265,0
20241028,091400,11925080,4265,4265,4265,4265,0
20241028,091300,11925080,4265,4265,4265,4265,1
20241028,091200,11920815,4275,4275,4275,4275,0
20241028,091100,11920815,4275,4275,4275,4275,0
20241028,091000,11920815,4275,4275,4275,4275,0
20241028,090900,11920815,4275,4275,4275,4275,0
20241028,090800,11920815,4275,4275,4275,4275,0
20241028,090700,11920815,4275,4275,4275,4275,835
20241028,090600,8351190,4290,4280,4290,4280,1272
20241028,090500,2900315,4280,4275,4280,4275,41
20241028,090400,2724915,4275,4280,4280,4275,262
20241028,090300,1604615,4275,4275,4275,4275,10
20241028,090200,1561865,4275,4275,4275,4275,0
20241028,090100,1561865,4275,4275,4275,4275,50
20241028,090000,1348115,4280,4265,4280,4265,307