KissMeData/014580/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190000,112190180,4400,4400,4400,4400,1390
20241024,185900,112190180,4400,4400,4400,4400,0
20241024,185800,112190180,4400,4400,4400,4400,0
20241024,185700,112190180,4400,4400,4400,4400,0
20241024,185600,112190180,4400,4400,4400,4400,0
20241024,185500,112190180,4400,4400,4400,4400,0
20241024,185400,112190180,4400,4400,4400,4400,0
20241024,185300,112190180,4400,4400,4400,4400,0
20241024,185200,112190180,4400,4400,4400,4400,0
20241024,185100,112190180,4400,4400,4400,4400,0
20241024,185000,112190180,4400,4400,4400,4400,0
20241024,184900,112190180,4400,4400,4400,4400,0
20241024,184800,112190180,4400,4400,4400,4400,0
20241024,184700,112190180,4400,4400,4400,4400,0
20241024,184600,112190180,4400,4400,4400,4400,0
20241024,184500,112190180,4400,4400,4400,4400,0
20241024,184400,112190180,4400,4400,4400,4400,0
20241024,184300,112190180,4400,4400,4400,4400,0
20241024,184200,112190180,4400,4400,4400,4400,0
20241024,184100,112190180,4400,4400,4400,4400,0
20241024,184000,112190180,4400,4400,4400,4400,0
20241024,183900,112190180,4400,4400,4400,4400,0
20241024,183800,112190180,4400,4400,4400,4400,0
20241024,183700,112190180,4400,4400,4400,4400,0
20241024,183600,112190180,4400,4400,4400,4400,0
20241024,183500,112190180,4400,4400,4400,4400,0
20241024,183400,112190180,4400,4400,4400,4400,0
20241024,183300,112190180,4400,4400,4400,4400,0
20241024,183200,112190180,4400,4400,4400,4400,0
20241024,183100,112190180,4400,4400,4400,4400,0
20241024,183000,112190180,4400,4400,4400,4400,1390
20241024,182900,112190180,4400,4400,4400,4400,0
20241024,182800,112190180,4400,4400,4400,4400,0
20241024,182700,112190180,4400,4400,4400,4400,0
20241024,182600,112190180,4400,4400,4400,4400,0
20241024,182500,112190180,4400,4400,4400,4400,0
20241024,182400,112190180,4400,4400,4400,4400,0
20241024,182300,112190180,4400,4400,4400,4400,0
20241024,182200,112190180,4400,4400,4400,4400,0
20241024,182100,112190180,4400,4400,4400,4400,0
20241024,182000,112190180,4400,4400,4400,4400,0
20241024,181900,112190180,4400,4400,4400,4400,0
20241024,181800,112190180,4400,4400,4400,4400,0
20241024,181700,112190180,4400,4400,4400,4400,0
20241024,181600,112190180,4400,4400,4400,4400,0
20241024,181500,112190180,4400,4400,4400,4400,0
20241024,181400,112190180,4400,4400,4400,4400,0
20241024,181300,112190180,4400,4400,4400,4400,0
20241024,181200,112190180,4400,4400,4400,4400,0
20241024,181100,112190180,4400,4400,4400,4400,0
20241024,181000,112190180,4400,4400,4400,4400,0
20241024,180900,112190180,4400,4400,4400,4400,0
20241024,180800,112190180,4400,4400,4400,4400,0
20241024,180700,112190180,4400,4400,4400,4400,0
20241024,180600,112190180,4400,4400,4400,4400,0
20241024,180500,112190180,4400,4400,4400,4400,0
20241024,180400,112190180,4400,4400,4400,4400,0
20241024,180300,112190180,4400,4400,4400,4400,0
20241024,180200,112190180,4400,4400,4400,4400,0
20241024,180100,112190180,4400,4400,4400,4400,0
20241024,180000,112190180,4400,4400,4400,4400,1390
20241024,175900,112190180,4400,4400,4400,4400,0
20241024,175800,112190180,4400,4400,4400,4400,0
20241024,175700,112190180,4400,4400,4400,4400,0
20241024,175600,112190180,4400,4400,4400,4400,0
20241024,175500,112190180,4400,4400,4400,4400,0
20241024,175400,112190180,4400,4400,4400,4400,0
20241024,175300,112190180,4400,4400,4400,4400,0
20241024,175200,112190180,4400,4400,4400,4400,0
20241024,175100,112190180,4400,4400,4400,4400,0
20241024,175000,112190180,4400,4400,4400,4400,0
20241024,174900,112190180,4400,4400,4400,4400,0
20241024,174800,112190180,4400,4400,4400,4400,0
20241024,174700,112190180,4400,4400,4400,4400,0
20241024,174600,112190180,4400,4400,4400,4400,0
20241024,174500,112190180,4400,4400,4400,4400,0
20241024,174400,112190180,4400,4400,4400,4400,0
20241024,174300,112190180,4400,4400,4400,4400,0
20241024,174200,112190180,4400,4400,4400,4400,0
20241024,174100,112190180,4400,4400,4400,4400,0
20241024,174000,112190180,4400,4400,4400,4400,0
20241024,173900,112190180,4400,4400,4400,4400,0
20241024,173800,112190180,4400,4400,4400,4400,0
20241024,173700,112190180,4400,4400,4400,4400,0
20241024,173600,112190180,4400,4400,4400,4400,0
20241024,173500,112190180,4400,4400,4400,4400,0
20241024,173400,112190180,4400,4400,4400,4400,0
20241024,173300,112190180,4400,4400,4400,4400,0
20241024,173200,112190180,4400,4400,4400,4400,0
20241024,173100,112190180,4400,4400,4400,4400,0
20241024,173000,112190180,4400,4400,4400,4400,1390
20241024,172900,112190180,4400,4400,4400,4400,0
20241024,172800,112190180,4400,4400,4400,4400,0
20241024,172700,112190180,4400,4400,4400,4400,0
20241024,172600,112190180,4400,4400,4400,4400,0
20241024,172500,112190180,4400,4400,4400,4400,0
20241024,172400,112190180,4400,4400,4400,4400,0
20241024,172300,112190180,4400,4400,4400,4400,0
20241024,172200,112190180,4400,4400,4400,4400,0
20241024,172100,112190180,4400,4400,4400,4400,0
20241024,172000,112190180,4400,4400,4400,4400,0
20241024,171900,112190180,4400,4400,4400,4400,0
20241024,171800,112190180,4400,4400,4400,4400,0
20241024,171700,112190180,4400,4400,4400,4400,0
20241024,171600,112190180,4400,4400,4400,4400,0
20241024,171500,112190180,4400,4400,4400,4400,0
20241024,171400,112190180,4400,4400,4400,4400,0
20241024,171300,112190180,4400,4400,4400,4400,0
20241024,171200,112190180,4400,4400,4400,4400,0
20241024,171100,112190180,4400,4400,4400,4400,0
20241024,171000,112190180,4400,4400,4400,4400,0
20241024,170900,112190180,4400,4400,4400,4400,0
20241024,170800,112190180,4400,4400,4400,4400,0
20241024,170700,112190180,4400,4400,4400,4400,0
20241024,170600,112190180,4400,4400,4400,4400,0
20241024,170500,112190180,4400,4400,4400,4400,0
20241024,170400,112190180,4400,4400,4400,4400,0
20241024,170300,112190180,4400,4400,4400,4400,0
20241024,170200,112190180,4400,4400,4400,4400,0
20241024,170100,112190180,4400,4400,4400,4400,0
20241024,170000,112190180,4400,4400,4400,4400,1390
20241024,165900,112190180,4400,4400,4400,4400,0
20241024,165800,112190180,4400,4400,4400,4400,0
20241024,165700,112190180,4400,4400,4400,4400,0
20241024,165600,112190180,4400,4400,4400,4400,0
20241024,165500,112190180,4400,4400,4400,4400,0
20241024,165400,112190180,4400,4400,4400,4400,0
20241024,165300,112190180,4400,4400,4400,4400,0
20241024,165200,112190180,4400,4400,4400,4400,0
20241024,165100,112190180,4400,4400,4400,4400,0
20241024,165000,112190180,4400,4400,4400,4400,0
20241024,164900,112190180,4400,4400,4400,4400,0
20241024,164800,112190180,4400,4400,4400,4400,0
20241024,164700,112190180,4400,4400,4400,4400,0
20241024,164600,112190180,4400,4400,4400,4400,0
20241024,164500,112190180,4400,4400,4400,4400,0
20241024,164400,112190180,4400,4400,4400,4400,0
20241024,164300,112190180,4400,4400,4400,4400,0
20241024,164200,112190180,4400,4400,4400,4400,0
20241024,164100,112190180,4400,4400,4400,4400,0
20241024,164000,112190180,4400,4400,4400,4400,0
20241024,163900,112190180,4400,4400,4400,4400,0
20241024,163800,112190180,4400,4400,4400,4400,0
20241024,163700,112190180,4400,4400,4400,4400,0
20241024,163600,112190180,4400,4400,4400,4400,0
20241024,163500,112190180,4400,4400,4400,4400,0
20241024,163400,112190180,4400,4400,4400,4400,0
20241024,163300,112190180,4400,4400,4400,4400,0
20241024,163200,112190180,4400,4400,4400,4400,0
20241024,163100,112190180,4400,4400,4400,4400,0
20241024,163000,112190180,4400,4400,4400,4400,1390
20241024,162900,112190180,4400,4400,4400,4400,0
20241024,162800,112190180,4400,4400,4400,4400,0
20241024,162700,112190180,4400,4400,4400,4400,0
20241024,162600,112190180,4400,4400,4400,4400,0
20241024,162500,112190180,4400,4400,4400,4400,0
20241024,162400,112190180,4400,4400,4400,4400,0
20241024,162300,112190180,4400,4400,4400,4400,0
20241024,162200,112190180,4400,4400,4400,4400,0
20241024,162100,112190180,4400,4400,4400,4400,0
20241024,162000,112190180,4400,4400,4400,4400,0
20241024,161900,112190180,4400,4400,4400,4400,0
20241024,161800,112190180,4400,4400,4400,4400,0
20241024,161700,112190180,4400,4400,4400,4400,0
20241024,161600,112190180,4400,4400,4400,4400,0
20241024,161500,112190180,4400,4400,4400,4400,0
20241024,161400,112190180,4400,4400,4400,4400,0
20241024,161300,112190180,4400,4400,4400,4400,0
20241024,161200,112190180,4400,4400,4400,4400,0
20241024,161100,112190180,4400,4400,4400,4400,0
20241024,161000,112190180,4400,4400,4400,4400,0
20241024,160900,112190180,4400,4400,4400,4400,0
20241024,160800,112190180,4400,4400,4400,4400,0
20241024,160700,112190180,4400,4400,4400,4400,0
20241024,160600,112190180,4400,4400,4400,4400,0
20241024,160500,112190180,4400,4400,4400,4400,0
20241024,160400,112190180,4400,4400,4400,4400,0
20241024,160300,112190180,4400,4400,4400,4400,0
20241024,160200,112190180,4400,4400,4400,4400,0
20241024,160100,112190180,4400,4400,4400,4400,0
20241024,160000,112190180,4400,4400,4400,4400,1390
20241024,155900,112190180,4400,4400,4400,4400,0
20241024,155800,112190180,4400,4400,4400,4400,0
20241024,155700,112190180,4400,4400,4400,4400,0
20241024,155600,112190180,4400,4400,4400,4400,0
20241024,155500,112190180,4400,4400,4400,4400,0
20241024,155400,112190180,4400,4400,4400,4400,0
20241024,155300,112190180,4400,4400,4400,4400,0
20241024,155200,112190180,4400,4400,4400,4400,0
20241024,155100,112190180,4400,4400,4400,4400,0
20241024,155000,112190180,4400,4400,4400,4400,0
20241024,154900,112190180,4400,4400,4400,4400,0
20241024,154800,112190180,4400,4400,4400,4400,0
20241024,154700,112190180,4400,4400,4400,4400,0
20241024,154600,112190180,4400,4400,4400,4400,0
20241024,154500,112190180,4400,4400,4400,4400,0
20241024,154400,112190180,4400,4400,4400,4400,0
20241024,154300,112190180,4400,4400,4400,4400,0
20241024,154200,112190180,4400,4400,4400,4400,0
20241024,154100,112190180,4400,4400,4400,4400,0
20241024,154000,112190180,4400,4400,4400,4400,0
20241024,153900,112190180,4400,4400,4400,4400,0
20241024,153800,112190180,4400,4400,4400,4400,0
20241024,153700,112190180,4400,4400,4400,4400,0
20241024,153600,112190180,4400,4400,4400,4400,0
20241024,153500,112190180,4400,4400,4400,4400,0
20241024,153400,112190180,4400,4400,4400,4400,0
20241024,153300,112190180,4400,4400,4400,4400,0
20241024,153200,112190180,4400,4400,4400,4400,0
20241024,153100,112190180,4400,4400,4400,4400,0
20241024,153000,112190180,4400,4400,4400,4400,2780
20241024,152900,106074180,4395,4395,4395,4395,0
20241024,152800,106074180,4395,4395,4395,4395,0
20241024,152700,106074180,4395,4395,4395,4395,0
20241024,152600,106074180,4395,4395,4395,4395,0
20241024,152500,106074180,4395,4395,4395,4395,0
20241024,152400,106074180,4395,4395,4395,4395,0
20241024,152300,106074180,4395,4395,4395,4395,0
20241024,152200,106074180,4395,4395,4395,4395,0
20241024,152100,106074180,4395,4395,4395,4395,0
20241024,152000,106074180,4395,4395,4395,4395,0
20241024,151900,106074180,4395,4395,4395,4395,2
20241024,151800,106065390,4395,4390,4395,4370,1136
20241024,151700,101096000,4380,4380,4380,4380,0
20241024,151600,101096000,4380,4380,4380,4380,86
20241024,151500,100719320,4380,4380,4380,4380,0
20241024,151400,100719320,4380,4380,4380,4380,66
20241024,151300,100430240,4400,4400,4400,4400,7
20241024,151200,100399440,4400,4400,4400,4400,0
20241024,151100,100399440,4400,4400,4400,4400,0
20241024,151000,100399440,4400,4395,4400,4395,13
20241024,150900,100342270,4400,4400,4400,4400,0
20241024,150800,100342270,4400,4400,4400,4400,0
20241024,150700,100342270,4400,4400,4400,4400,0
20241024,150600,100342270,4400,4400,4400,4400,0
20241024,150500,100342270,4400,4400,4400,4400,0
20241024,150400,100342270,4400,4400,4400,4400,0
20241024,150300,100342270,4400,4400,4400,4400,0
20241024,150200,100342270,4400,4395,4400,4395,432
20241024,150100,98443330,4395,4395,4395,4395,50
20241024,150000,98223580,4395,4395,4395,4395,0
20241024,145900,98223580,4395,4395,4395,4395,284
20241024,145800,96975400,4390,4390,4390,4390,1
20241024,145700,96971010,4380,4375,4380,4375,11
20241024,145600,96922835,4380,4380,4380,4380,31
20241024,145500,96787055,4390,4390,4390,4390,0
20241024,145400,96787055,4390,4390,4390,4390,0
20241024,145300,96787055,4390,4390,4390,4390,0
20241024,145200,96787055,4390,4390,4390,4390,0
20241024,145100,96787055,4390,4390,4390,4390,0
20241024,145000,96787055,4390,4390,4390,4390,0
20241024,144900,96787055,4390,4390,4390,4390,0
20241024,144800,96787055,4390,4390,4390,4390,0
20241024,144700,96787055,4390,4390,4390,4390,0
20241024,144600,96787055,4390,4390,4390,4390,0
20241024,144500,96787055,4390,4390,4390,4390,0
20241024,144400,96787055,4390,4375,4390,4375,51
20241024,144300,96563915,4390,4375,4390,4370,354
20241024,144200,95016360,4390,4375,4390,4375,101
20241024,144100,94574470,4375,4375,4375,4375,2
20241024,144000,94565720,4390,4390,4390,4390,1
20241024,143900,94561330,4375,4375,4375,4375,0
20241024,143800,94561330,4375,4375,4375,4375,0
20241024,143700,94561330,4375,4375,4375,4375,0
20241024,143600,94561330,4375,4375,4375,4375,0
20241024,143500,94561330,4375,4375,4375,4370,1638
20241024,143400,87396080,4375,4380,4380,4375,646
20241024,143300,84568495,4380,4380,4380,4380,0
20241024,143200,84568495,4380,4380,4380,4380,0
20241024,143100,84568495,4380,4380,4380,4380,0
20241024,143000,84568495,4380,4380,4380,4380,0
20241024,142900,84568495,4380,4380,4380,4380,140
20241024,142800,83955295,4395,4395,4395,4395,0
20241024,142700,83955295,4395,4395,4395,4395,1
20241024,142600,83950900,4385,4385,4385,4385,32
20241024,142500,83810580,4395,4395,4395,4395,0
20241024,142400,83810580,4395,4395,4395,4395,0
20241024,142300,83810580,4395,4395,4395,4395,0
20241024,142200,83810580,4395,4395,4395,4395,3
20241024,142100,83797395,4395,4395,4395,4395,0
20241024,142000,83797395,4395,4390,4395,4390,3
20241024,141900,83784220,4390,4390,4390,4390,1
20241024,141800,83779830,4385,4385,4385,4385,5
20241024,141700,83757905,4390,4390,4390,4390,0
20241024,141600,83757905,4390,4390,4390,4390,0
20241024,141500,83757905,4390,4385,4390,4380,401
20241024,141400,82000545,4390,4390,4390,4390,1
20241024,141300,81996155,4395,4390,4395,4390,27
20241024,141200,81877620,4395,4395,4395,4395,0
20241024,141100,81877620,4395,4395,4395,4395,0
20241024,141000,81877620,4395,4395,4395,4395,0
20241024,140900,81877620,4395,4395,4395,4395,0
20241024,140800,81877620,4395,4395,4395,4395,0
20241024,140700,81877620,4395,4395,4395,4395,0
20241024,140600,81877620,4395,4395,4395,4395,0
20241024,140500,81877620,4395,4395,4395,4395,0
20241024,140400,81877620,4395,4395,4395,4395,0
20241024,140300,81877620,4395,4395,4395,4395,0
20241024,140200,81877620,4395,4380,4395,4380,23
20241024,140100,81776865,4400,4400,4400,4400,0
20241024,140000,81776865,4400,4400,4400,4400,0
20241024,135900,81776865,4400,4400,4400,4400,0
20241024,135800,81776865,4400,4375,4400,4375,61
20241024,135700,81509965,4375,4385,4400,4375,1003
20241024,135600,77121465,4400,4400,4400,4400,0
20241024,135500,77121465,4400,4400,4400,4400,0
20241024,135400,77121465,4400,4400,4400,4400,0
20241024,135300,77121465,4400,4400,4400,4400,0
20241024,135200,77121465,4400,4400,4400,4400,0
20241024,135100,77121465,4400,4400,4400,4400,0
20241024,135000,77121465,4400,4400,4400,4400,0
20241024,134900,77121465,4400,4400,4400,4400,0
20241024,134800,77121465,4400,4395,4400,4395,101
20241024,134700,76677565,4385,4385,4385,4385,0
20241024,134600,76677565,4385,4385,4385,4385,0
20241024,134500,76677565,4385,4385,4385,4385,0
20241024,134400,76677565,4385,4385,4385,4385,0
20241024,134300,76677565,4385,4385,4385,4385,1
20241024,134200,76673180,4400,4400,4400,4400,0
20241024,134100,76673180,4400,4400,4400,4400,0
20241024,134000,76673180,4400,4395,4400,4395,52
20241024,133900,76444635,4400,4400,4400,4400,0
20241024,133800,76444635,4400,4400,4400,4400,0
20241024,133700,76444635,4400,4400,4400,4400,0
20241024,133600,76444635,4400,4400,4400,4400,0
20241024,133500,76444635,4400,4400,4400,4400,0
20241024,133400,76444635,4400,4400,4400,4400,0
20241024,133300,76444635,4400,4400,4400,4400,0
20241024,133200,76444635,4400,4400,4400,4400,0
20241024,133100,76444635,4400,4400,4400,4400,0
20241024,133000,76444635,4400,4400,4400,4400,0
20241024,132900,76444635,4400,4400,4400,4400,0
20241024,132800,76444635,4400,4400,4400,4400,0
20241024,132700,76444635,4400,4390,4400,4375,2632
20241024,132600,64905665,4385,4395,4395,4385,330
20241024,132500,63457720,4400,4400,4400,4400,0
20241024,132400,63457720,4400,4400,4400,4400,0
20241024,132300,63457720,4400,4395,4400,4395,31
20241024,132200,63321470,4400,4400,4400,4400,0
20241024,132100,63321470,4400,4400,4400,4400,34
20241024,132000,63171870,4400,4400,4400,4400,0
20241024,131900,63171870,4400,4400,4400,4400,0
20241024,131800,63171870,4400,4400,4400,4400,0
20241024,131700,63171870,4400,4400,4400,4400,0
20241024,131600,63171870,4400,4400,4400,4400,0
20241024,131500,63171870,4400,4400,4400,4400,0
20241024,131400,63171870,4400,4400,4400,4400,0
20241024,131300,63171870,4400,4400,4400,4400,0
20241024,131200,63171870,4400,4400,4400,4400,1
20241024,131100,63167470,4395,4395,4395,4395,1
20241024,131000,63163075,4400,4400,4400,4400,0
20241024,130900,63163075,4400,4400,4400,4400,10
20241024,130800,63119075,4395,4395,4395,4395,0
20241024,130700,63119075,4395,4395,4395,4395,1
20241024,130600,63114680,4400,4400,4400,4400,10
20241024,130500,63070680,4400,4400,4400,4400,0
20241024,130400,63070680,4400,4400,4400,4400,0
20241024,130300,63070680,4400,4400,4400,4400,0
20241024,130200,63070680,4400,4400,4400,4400,0
20241024,130100,63070680,4400,4400,4400,4400,0
20241024,130000,63070680,4400,4400,4400,4400,0
20241024,125900,63070680,4400,4400,4400,4400,0
20241024,125800,63070680,4400,4400,4400,4400,0
20241024,125700,63070680,4400,4395,4400,4395,2
20241024,125600,63061885,4400,4400,4400,4400,0
20241024,125500,63061885,4400,4400,4400,4400,0
20241024,125400,63061885,4400,4400,4400,4400,0
20241024,125300,63061885,4400,4400,4400,4400,0
20241024,125200,63061885,4400,4400,4400,4400,0
20241024,125100,63061885,4400,4400,4400,4400,0
20241024,125000,63061885,4400,4390,4400,4390,190
20241024,124900,62226840,4395,4385,4395,4385,2577
20241024,124800,50926685,4395,4395,4395,4395,0
20241024,124700,50926685,4395,4390,4395,4385,65
20241024,124600,50641490,4390,4385,4390,4385,18
20241024,124500,50562550,4385,4385,4385,4385,23
20241024,124400,50461695,4385,4385,4385,4385,1
20241024,124300,50457310,4385,4385,4385,4385,65
20241024,124200,50172285,4400,4390,4400,4390,21
20241024,124100,50080085,4390,4390,4390,4390,0
20241024,124000,50080085,4390,4390,4390,4390,0
20241024,123900,50080085,4390,4390,4390,4390,1
20241024,123800,50075695,4385,4390,4390,4385,579
20241024,123700,47536730,4400,4400,4400,4400,0
20241024,123600,47536730,4400,4400,4400,4400,5
20241024,123500,47514730,4400,4400,4400,4400,1
20241024,123400,47510330,4385,4385,4385,4385,528
20241024,123300,45195050,4400,4400,4400,4400,0
20241024,123200,45195050,4400,4400,4400,4400,0
20241024,123100,45195050,4400,4400,4400,4400,0
20241024,123000,45195050,4400,4385,4400,4385,76
20241024,122900,44861115,4400,4400,4400,4400,0
20241024,122800,44861115,4400,4400,4400,4400,0
20241024,122700,44861115,4400,4400,4400,4400,1
20241024,122600,44856715,4400,4400,4400,4400,0
20241024,122500,44856715,4400,4400,4400,4400,0
20241024,122400,44856715,4400,4390,4400,4390,765
20241024,122300,41498285,4390,4390,4390,4390,0
20241024,122200,41498285,4390,4390,4390,4390,4
20241024,122100,41480725,4400,4400,4400,4400,0
20241024,122000,41480725,4400,4400,4400,4400,0
20241024,121900,41480725,4400,4400,4400,4400,0
20241024,121800,41480725,4400,4400,4400,4400,0
20241024,121700,41480725,4400,4400,4400,4400,0
20241024,121600,41480725,4400,4400,4400,4400,0
20241024,121500,41480725,4400,4400,4400,4400,0
20241024,121400,41480725,4400,4400,4400,4400,38
20241024,121300,41313525,4400,4400,4400,4400,4
20241024,121200,41295925,4400,4400,4400,4400,0
20241024,121100,41295925,4400,4400,4400,4400,0
20241024,121000,41295925,4400,4400,4400,4400,0
20241024,120900,41295925,4400,4400,4400,4400,0
20241024,120800,41295925,4400,4400,4400,4400,0
20241024,120700,41295925,4400,4400,4400,4400,0
20241024,120600,41295925,4400,4400,4400,4400,0
20241024,120500,41295925,4400,4400,4400,4400,0
20241024,120400,41295925,4400,4400,4400,4400,0
20241024,120300,41295925,4400,4400,4400,4400,2
20241024,120200,41287125,4400,4400,4400,4400,0
20241024,120100,41287125,4400,4400,4400,4400,0
20241024,120000,41287125,4400,4400,4400,4400,0
20241024,115900,41287125,4400,4400,4400,4400,0
20241024,115800,41287125,4400,4400,4400,4400,0
20241024,115700,41287125,4400,4400,4400,4400,0
20241024,115600,41287125,4400,4400,4400,4400,0
20241024,115500,41287125,4400,4400,4400,4400,0
20241024,115400,41287125,4400,4400,4400,4400,0
20241024,115300,41287125,4400,4400,4400,4400,0
20241024,115200,41287125,4400,4395,4400,4395,449
20241024,115100,39313765,4395,4395,4395,4395,0
20241024,115000,39313765,4395,4395,4395,4395,1
20241024,114900,39309370,4390,4390,4390,4390,1
20241024,114800,39304980,4395,4395,4395,4395,0
20241024,114700,39304980,4395,4395,4395,4395,0
20241024,114600,39304980,4395,4395,4395,4395,0
20241024,114500,39304980,4395,4395,4395,4395,417
20241024,114400,37472265,4400,4400,4400,4400,27
20241024,114300,37353465,4400,4400,4400,4400,23
20241024,114200,37252265,4400,4400,4400,4400,0
20241024,114100,37252265,4400,4400,4400,4400,0
20241024,114000,37252265,4400,4400,4400,4400,0
20241024,113900,37252265,4400,4400,4400,4400,0
20241024,113800,37252265,4400,4400,4400,4400,0
20241024,113700,37252265,4400,4400,4400,4400,0
20241024,113600,37252265,4400,4400,4400,4400,0
20241024,113500,37252265,4400,4400,4400,4400,0
20241024,113400,37252265,4400,4400,4400,4400,20
20241024,113300,37164265,4400,4400,4400,4400,0
20241024,113200,37164265,4400,4400,4400,4400,0
20241024,113100,37164265,4400,4400,4400,4400,0
20241024,113000,37164265,4400,4400,4400,4400,0
20241024,112900,37164265,4400,4400,4400,4400,0
20241024,112800,37164265,4400,4400,4400,4400,2
20241024,112700,37155465,4400,4400,4400,4400,12
20241024,112600,37102665,4400,4400,4400,4400,0
20241024,112500,37102665,4400,4395,4400,4395,15
20241024,112400,37036735,4395,4395,4395,4395,109
20241024,112300,36557680,4400,4400,4400,4400,0
20241024,112200,36557680,4400,4400,4400,4400,0
20241024,112100,36557680,4400,4400,4400,4400,0
20241024,112000,36557680,4400,4400,4400,4400,46
20241024,111900,36355280,4400,4400,4400,4400,4
20241024,111800,36337680,4400,4400,4400,4400,27
20241024,111700,36218880,4400,4400,4400,4400,2
20241024,111600,36210080,4400,4400,4400,4400,1
20241024,111500,36205680,4405,4405,4405,4405,0
20241024,111400,36205680,4405,4405,4405,4405,0
20241024,111300,36205680,4405,4405,4405,4405,0
20241024,111200,36205680,4405,4405,4405,4405,18
20241024,111100,36126390,4400,4400,4400,4400,1
20241024,111000,36121990,4405,4405,4405,4405,0
20241024,110900,36121990,4405,4405,4405,4405,0
20241024,110800,36121990,4405,4405,4405,4405,0
20241024,110700,36121990,4405,4405,4405,4405,0
20241024,110600,36121990,4405,4400,4405,4395,112
20241024,110500,35629735,4405,4405,4405,4405,1
20241024,110400,35625330,4400,4400,4400,4400,1
20241024,110300,35620930,4405,4405,4405,4405,0
20241024,110200,35620930,4405,4405,4405,4405,0
20241024,110100,35620930,4405,4405,4405,4405,0
20241024,110000,35620930,4405,4405,4405,4405,0
20241024,105900,35620930,4405,4405,4405,4405,35
20241024,105800,35466755,4405,4405,4405,4405,0
20241024,105700,35466755,4405,4405,4405,4405,0
20241024,105600,35466755,4405,4405,4405,4405,0
20241024,105500,35466755,4405,4405,4405,4405,0
20241024,105400,35466755,4405,4405,4405,4405,0
20241024,105300,35466755,4405,4405,4405,4405,0
20241024,105200,35466755,4405,4405,4405,4405,1
20241024,105100,35462350,4395,4400,4400,4395,300
20241024,105000,34143845,4405,4405,4405,4405,0
20241024,104900,34143845,4405,4405,4405,4405,0
20241024,104800,34143845,4405,4405,4405,4405,0
20241024,104700,34143845,4405,4405,4405,4395,247
20241024,104600,33058255,4400,4400,4400,4400,0
20241024,104500,33058255,4400,4400,4400,4400,14
20241024,104400,32996655,4405,4405,4405,4405,10
20241024,104300,32952605,4405,4405,4405,4405,1
20241024,104200,32948200,4400,4400,4400,4400,0
20241024,104100,32948200,4400,4400,4400,4400,0
20241024,104000,32948200,4400,4400,4400,4400,500
20241024,103900,30748200,4400,4400,4400,4400,0
20241024,103800,30748200,4400,4400,4400,4400,1229
20241024,103700,25340600,4400,4400,4400,4400,11
20241024,103600,25292200,4390,4400,4400,4390,5
20241024,103500,25270240,4385,4385,4385,4385,0
20241024,103400,25270240,4385,4385,4385,4385,0
20241024,103300,25270240,4385,4385,4385,4385,0
20241024,103200,25270240,4385,4390,4390,4385,100
20241024,103100,24831585,4400,4400,4400,4400,0
20241024,103000,24831585,4400,4400,4400,4400,0
20241024,102900,24831585,4400,4400,4400,4400,0
20241024,102800,24831585,4400,4400,4400,4400,0
20241024,102700,24831585,4400,4400,4400,4400,0
20241024,102600,24831585,4400,4400,4400,4400,0
20241024,102500,24831585,4400,4400,4400,4400,5
20241024,102400,24809585,4400,4400,4400,4400,20
20241024,102300,24721585,4400,4400,4400,4400,0
20241024,102200,24721585,4400,4395,4400,4395,100
20241024,102100,24281630,4395,4395,4400,4390,190
20241024,102000,23446530,4400,4400,4400,4400,0
20241024,101900,23446530,4400,4400,4400,4390,234
20241024,101800,22417685,4405,4405,4405,4405,0
20241024,101700,22417685,4405,4405,4405,4405,2
20241024,101600,22408875,4410,4410,4410,4410,0
20241024,101500,22408875,4410,4410,4410,4410,1
20241024,101400,22404465,4410,4410,4410,4410,0
20241024,101300,22404465,4410,4410,4410,4410,0
20241024,101200,22404465,4410,4410,4410,4410,0
20241024,101100,22404465,4410,4410,4410,4395,111
20241024,101000,21915105,4410,4410,4410,4410,0
20241024,100900,21915105,4410,4410,4410,4410,0
20241024,100800,21915105,4410,4400,4410,4395,41
20241024,100700,21734715,4410,4410,4410,4410,0
20241024,100600,21734715,4410,4410,4410,4410,0
20241024,100500,21734715,4410,4410,4410,4410,3
20241024,100400,21721485,4400,4410,4410,4400,2
20241024,100300,21712675,4395,4395,4395,4395,11
20241024,100200,21664330,4395,4395,4395,4395,0
20241024,100100,21664330,4395,4395,4395,4395,0
20241024,100000,21664330,4395,4395,4395,4395,0
20241024,095900,21664330,4395,4395,4395,4395,0
20241024,095800,21664330,4395,4395,4395,4395,0
20241024,095700,21664330,4395,4395,4395,4395,0
20241024,095600,21664330,4395,4395,4395,4395,1
20241024,095500,21659935,4410,4410,4410,4410,0
20241024,095400,21659935,4410,4410,4410,4410,0
20241024,095300,21659935,4410,4410,4410,4410,0
20241024,095200,21659935,4410,4410,4410,4410,0
20241024,095100,21659935,4410,4410,4410,4410,0
20241024,095000,21659935,4410,4410,4410,4410,0
20241024,094900,21659935,4410,4410,4410,4410,0
20241024,094800,21659935,4410,4410,4410,4410,0
20241024,094700,21659935,4410,4410,4410,4410,1
20241024,094600,21655525,4375,4395,4395,4375,1241
20241024,094500,16223225,4405,4405,4405,4405,0
20241024,094400,16223225,4405,4405,4405,4405,4
20241024,094300,16205605,4410,4410,4410,4410,0
20241024,094200,16205605,4410,4410,4410,4410,0
20241024,094100,16205605,4410,4410,4410,4410,0
20241024,094000,16205605,4410,4410,4410,4410,0
20241024,093900,16205605,4410,4410,4410,4410,0
20241024,093800,16205605,4410,4410,4410,4410,1
20241024,093700,16201195,4410,4410,4410,4410,0
20241024,093600,16201195,4410,4410,4410,4410,0
20241024,093500,16201195,4410,4390,4410,4390,60
20241024,093400,15937775,4390,4390,4390,4390,1
20241024,093300,15933385,4410,4410,4410,4410,4
20241024,093200,15915745,4410,4410,4410,4410,2
20241024,093100,15906925,4410,4410,4410,4410,1
20241024,093000,15902515,4410,4385,4410,4380,347
20241024,092900,14380065,4390,4410,4410,4390,2
20241024,092800,14371265,4410,4390,4410,4380,475
20241024,092700,12287215,4400,4400,4400,4400,10
20241024,092600,12243215,4400,4400,4400,4400,0
20241024,092500,12243215,4400,4400,4400,4400,1
20241024,092400,12238815,4385,4400,4400,4385,97
20241024,092300,11812645,4410,4410,4410,4410,0
20241024,092200,11812645,4410,4410,4410,4410,1
20241024,092100,11808235,4405,4405,4405,4405,10
20241024,092000,11764185,4405,4405,4405,4405,0
20241024,091900,11764185,4405,4405,4405,4405,0
20241024,091800,11764185,4405,4405,4405,4385,152
20241024,091700,11097625,4385,4385,4385,4385,558
20241024,091600,8650795,4385,4390,4390,4385,380
20241024,091500,6983845,4425,4425,4425,4425,0
20241024,091400,6983845,4425,4425,4425,4425,1
20241024,091300,6979420,4390,4390,4390,4390,0
20241024,091200,6979420,4390,4410,4410,4390,438
20241024,091100,5055535,4415,4430,4430,4415,10
20241024,091000,5011320,4435,4400,4435,4395,219
20241024,090900,4048235,4400,4405,4405,4400,170
20241024,090800,3299885,4410,4410,4410,4410,0
20241024,090700,3299885,4410,4410,4410,4410,0
20241024,090600,3299885,4410,4410,4410,4410,45
20241024,090500,3101435,4410,4410,4410,4410,500
20241024,090400,896435,4445,4445,4445,4445,0
20241024,090300,896435,4445,4445,4445,4445,0
20241024,090200,896435,4445,4445,4445,4445,0
20241024,090100,896435,4445,4445,4445,4445,0
20241024,090000,896435,4445,4440,4445,4410,202