KissMeData/086040/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195800,90261760,4460,4460,4460,4460,184
20241024,195700,90261760,4460,4460,4460,4460,0
20241024,195600,90261760,4460,4460,4460,4460,0
20241024,195500,90261760,4460,4460,4460,4460,0
20241024,195400,90261760,4460,4460,4460,4460,0
20241024,195300,90261760,4460,4460,4460,4460,0
20241024,195200,90261760,4460,4460,4460,4460,0
20241024,195100,90261760,4460,4460,4460,4460,0
20241024,195000,90261760,4460,4460,4460,4460,0
20241024,194900,90261760,4460,4460,4460,4460,0
20241024,194800,90261760,4460,4460,4460,4460,0
20241024,194700,90261760,4460,4460,4460,4460,0
20241024,194600,90261760,4460,4460,4460,4460,0
20241024,194500,90261760,4460,4460,4460,4460,0
20241024,194400,90261760,4460,4460,4460,4460,0
20241024,194300,90261760,4460,4460,4460,4460,0
20241024,194200,90261760,4460,4460,4460,4460,0
20241024,194100,90261760,4460,4460,4460,4460,0
20241024,194000,90261760,4460,4460,4460,4460,0
20241024,193900,90261760,4460,4460,4460,4460,0
20241024,193800,90261760,4460,4460,4460,4460,0
20241024,193700,90261760,4460,4460,4460,4460,0
20241024,193600,90261760,4460,4460,4460,4460,0
20241024,193500,90261760,4460,4460,4460,4460,0
20241024,193400,90261760,4460,4460,4460,4460,0
20241024,193300,90261760,4460,4460,4460,4460,0
20241024,193200,90261760,4460,4460,4460,4460,0
20241024,193100,90261760,4460,4460,4460,4460,0
20241024,193000,90261760,4460,4460,4460,4460,0
20241024,192900,90261760,4460,4460,4460,4460,0
20241024,192800,90261760,4460,4460,4460,4460,184
20241024,192700,90261760,4460,4460,4460,4460,0
20241024,192600,90261760,4460,4460,4460,4460,0
20241024,192500,90261760,4460,4460,4460,4460,0
20241024,192400,90261760,4460,4460,4460,4460,0
20241024,192300,90261760,4460,4460,4460,4460,0
20241024,192200,90261760,4460,4460,4460,4460,0
20241024,192100,90261760,4460,4460,4460,4460,0
20241024,192000,90261760,4460,4460,4460,4460,0
20241024,191900,90261760,4460,4460,4460,4460,0
20241024,191800,90261760,4460,4460,4460,4460,0
20241024,191700,90261760,4460,4460,4460,4460,0
20241024,191600,90261760,4460,4460,4460,4460,0
20241024,191500,90261760,4460,4460,4460,4460,0
20241024,191400,90261760,4460,4460,4460,4460,0
20241024,191300,90261760,4460,4460,4460,4460,0
20241024,191200,90261760,4460,4460,4460,4460,0
20241024,191100,90261760,4460,4460,4460,4460,0
20241024,191000,90261760,4460,4460,4460,4460,0
20241024,190900,90261760,4460,4460,4460,4460,0
20241024,190800,90261760,4460,4460,4460,4460,0
20241024,190700,90261760,4460,4460,4460,4460,0
20241024,190600,90261760,4460,4460,4460,4460,0
20241024,190500,90261760,4460,4460,4460,4460,0
20241024,190400,90261760,4460,4460,4460,4460,0
20241024,190300,90261760,4460,4460,4460,4460,0
20241024,190200,90261760,4460,4460,4460,4460,0
20241024,190100,90261760,4460,4460,4460,4460,0
20241024,190000,90261760,4460,4460,4460,4460,0
20241024,185900,90261760,4460,4460,4460,4460,0
20241024,185800,90261760,4460,4460,4460,4460,184
20241024,185700,90261760,4460,4460,4460,4460,0
20241024,185600,90261760,4460,4460,4460,4460,0
20241024,185500,90261760,4460,4460,4460,4460,0
20241024,185400,90261760,4460,4460,4460,4460,0
20241024,185300,90261760,4460,4460,4460,4460,0
20241024,185200,90261760,4460,4460,4460,4460,0
20241024,185100,90261760,4460,4460,4460,4460,0
20241024,185000,90261760,4460,4460,4460,4460,0
20241024,184900,90261760,4460,4460,4460,4460,0
20241024,184800,90261760,4460,4460,4460,4460,0
20241024,184700,90261760,4460,4460,4460,4460,0
20241024,184600,90261760,4460,4460,4460,4460,0
20241024,184500,90261760,4460,4460,4460,4460,0
20241024,184400,90261760,4460,4460,4460,4460,0
20241024,184300,90261760,4460,4460,4460,4460,0
20241024,184200,90261760,4460,4460,4460,4460,0
20241024,184100,90261760,4460,4460,4460,4460,0
20241024,184000,90261760,4460,4460,4460,4460,0
20241024,183900,90261760,4460,4460,4460,4460,0
20241024,183800,90261760,4460,4460,4460,4460,0
20241024,183700,90261760,4460,4460,4460,4460,0
20241024,183600,90261760,4460,4460,4460,4460,0
20241024,183500,90261760,4460,4460,4460,4460,0
20241024,183400,90261760,4460,4460,4460,4460,0
20241024,183300,90261760,4460,4460,4460,4460,0
20241024,183200,90261760,4460,4460,4460,4460,0
20241024,183100,90261760,4460,4460,4460,4460,0
20241024,183000,90261760,4460,4460,4460,4460,0
20241024,182900,90261760,4460,4460,4460,4460,0
20241024,182800,90261760,4460,4460,4460,4460,184
20241024,182700,90261760,4460,4460,4460,4460,0
20241024,182600,90261760,4460,4460,4460,4460,0
20241024,182500,90261760,4460,4460,4460,4460,0
20241024,182400,90261760,4460,4460,4460,4460,0
20241024,182300,90261760,4460,4460,4460,4460,0
20241024,182200,90261760,4460,4460,4460,4460,0
20241024,182100,90261760,4460,4460,4460,4460,0
20241024,182000,90261760,4460,4460,4460,4460,0
20241024,181900,90261760,4460,4460,4460,4460,0
20241024,181800,90261760,4460,4460,4460,4460,0
20241024,181700,90261760,4460,4460,4460,4460,0
20241024,181600,90261760,4460,4460,4460,4460,0
20241024,181500,90261760,4460,4460,4460,4460,0
20241024,181400,90261760,4460,4460,4460,4460,0
20241024,181300,90261760,4460,4460,4460,4460,0
20241024,181200,90261760,4460,4460,4460,4460,0
20241024,181100,90261760,4460,4460,4460,4460,0
20241024,181000,90261760,4460,4460,4460,4460,0
20241024,180900,90261760,4460,4460,4460,4460,0
20241024,180800,90261760,4460,4460,4460,4460,0
20241024,180700,90261760,4460,4460,4460,4460,0
20241024,180600,90261760,4460,4460,4460,4460,0
20241024,180500,90261760,4460,4460,4460,4460,0
20241024,180400,90261760,4460,4460,4460,4460,0
20241024,180300,90261760,4460,4460,4460,4460,0
20241024,180200,90261760,4460,4460,4460,4460,0
20241024,180100,90261760,4460,4460,4460,4460,0
20241024,180000,90261760,4460,4460,4460,4460,0
20241024,175900,90261760,4460,4460,4460,4460,0
20241024,175800,90261760,4460,4460,4460,4460,184
20241024,175700,90261760,4460,4460,4460,4460,0
20241024,175600,90261760,4460,4460,4460,4460,0
20241024,175500,90261760,4460,4460,4460,4460,0
20241024,175400,90261760,4460,4460,4460,4460,0
20241024,175300,90261760,4460,4460,4460,4460,0
20241024,175200,90261760,4460,4460,4460,4460,0
20241024,175100,90261760,4460,4460,4460,4460,0
20241024,175000,90261760,4460,4460,4460,4460,0
20241024,174900,90261760,4460,4460,4460,4460,0
20241024,174800,90261760,4460,4460,4460,4460,0
20241024,174700,90261760,4460,4460,4460,4460,0
20241024,174600,90261760,4460,4460,4460,4460,0
20241024,174500,90261760,4460,4460,4460,4460,0
20241024,174400,90261760,4460,4460,4460,4460,0
20241024,174300,90261760,4460,4460,4460,4460,0
20241024,174200,90261760,4460,4460,4460,4460,0
20241024,174100,90261760,4460,4460,4460,4460,0
20241024,174000,90261760,4460,4460,4460,4460,0
20241024,173900,90261760,4460,4460,4460,4460,0
20241024,173800,90261760,4460,4460,4460,4460,0
20241024,173700,90261760,4460,4460,4460,4460,0
20241024,173600,90261760,4460,4460,4460,4460,0
20241024,173500,90261760,4460,4460,4460,4460,0
20241024,173400,90261760,4460,4460,4460,4460,0
20241024,173300,90261760,4460,4460,4460,4460,0
20241024,173200,90261760,4460,4460,4460,4460,0
20241024,173100,90261760,4460,4460,4460,4460,0
20241024,173000,90261760,4460,4460,4460,4460,0
20241024,172900,90261760,4460,4460,4460,4460,0
20241024,172800,90261760,4460,4460,4460,4460,184
20241024,172700,90261760,4460,4460,4460,4460,0
20241024,172600,90261760,4460,4460,4460,4460,0
20241024,172500,90261760,4460,4460,4460,4460,0
20241024,172400,90261760,4460,4460,4460,4460,0
20241024,172300,90261760,4460,4460,4460,4460,0
20241024,172200,90261760,4460,4460,4460,4460,0
20241024,172100,90261760,4460,4460,4460,4460,0
20241024,172000,90261760,4460,4460,4460,4460,0
20241024,171900,90261760,4460,4460,4460,4460,0
20241024,171800,90261760,4460,4460,4460,4460,0
20241024,171700,90261760,4460,4460,4460,4460,0
20241024,171600,90261760,4460,4460,4460,4460,0
20241024,171500,90261760,4460,4460,4460,4460,0
20241024,171400,90261760,4460,4460,4460,4460,0
20241024,171300,90261760,4460,4460,4460,4460,0
20241024,171200,90261760,4460,4460,4460,4460,0
20241024,171100,90261760,4460,4460,4460,4460,0
20241024,171000,90261760,4460,4460,4460,4460,0
20241024,170900,90261760,4460,4460,4460,4460,0
20241024,170800,90261760,4460,4460,4460,4460,0
20241024,170700,90261760,4460,4460,4460,4460,0
20241024,170600,90261760,4460,4460,4460,4460,0
20241024,170500,90261760,4460,4460,4460,4460,0
20241024,170400,90261760,4460,4460,4460,4460,0
20241024,170300,90261760,4460,4460,4460,4460,0
20241024,170200,90261760,4460,4460,4460,4460,0
20241024,170100,90261760,4460,4460,4460,4460,0
20241024,170000,90261760,4460,4460,4460,4460,0
20241024,165900,90261760,4460,4460,4460,4460,0
20241024,165800,90261760,4460,4460,4460,4460,184
20241024,165700,90261760,4460,4460,4460,4460,0
20241024,165600,90261760,4460,4460,4460,4460,0
20241024,165500,90261760,4460,4460,4460,4460,0
20241024,165400,90261760,4460,4460,4460,4460,0
20241024,165300,90261760,4460,4460,4460,4460,0
20241024,165200,90261760,4460,4460,4460,4460,0
20241024,165100,90261760,4460,4460,4460,4460,0
20241024,165000,90261760,4460,4460,4460,4460,0
20241024,164900,90261760,4460,4460,4460,4460,0
20241024,164800,90261760,4460,4460,4460,4460,0
20241024,164700,90261760,4460,4460,4460,4460,0
20241024,164600,90261760,4460,4460,4460,4460,0
20241024,164500,90261760,4460,4460,4460,4460,0
20241024,164400,90261760,4460,4460,4460,4460,0
20241024,164300,90261760,4460,4460,4460,4460,0
20241024,164200,90261760,4460,4460,4460,4460,0
20241024,164100,90261760,4460,4460,4460,4460,0
20241024,164000,90261760,4460,4460,4460,4460,0
20241024,163900,90261760,4460,4460,4460,4460,0
20241024,163800,90261760,4460,4460,4460,4460,0
20241024,163700,90261760,4460,4460,4460,4460,0
20241024,163600,90261760,4460,4460,4460,4460,0
20241024,163500,90261760,4460,4460,4460,4460,0
20241024,163400,90261760,4460,4460,4460,4460,0
20241024,163300,90261760,4460,4460,4460,4460,0
20241024,163200,90261760,4460,4460,4460,4460,0
20241024,163100,90261760,4460,4460,4460,4460,0
20241024,163000,90261760,4460,4460,4460,4460,0
20241024,162900,90261760,4460,4460,4460,4460,0
20241024,162800,90261760,4460,4460,4460,4460,184
20241024,162700,90261760,4460,4460,4460,4460,0
20241024,162600,90261760,4460,4460,4460,4460,0
20241024,162500,90261760,4460,4460,4460,4460,0
20241024,162400,90261760,4460,4460,4460,4460,0
20241024,162300,90261760,4460,4460,4460,4460,0
20241024,162200,90261760,4460,4460,4460,4460,0
20241024,162100,90261760,4460,4460,4460,4460,0
20241024,162000,90261760,4460,4460,4460,4460,0
20241024,161900,90261760,4460,4460,4460,4460,0
20241024,161800,90261760,4460,4460,4460,4460,0
20241024,161700,90261760,4460,4460,4460,4460,0
20241024,161600,90261760,4460,4460,4460,4460,0
20241024,161500,90261760,4460,4460,4460,4460,0
20241024,161400,90261760,4460,4460,4460,4460,0
20241024,161300,90261760,4460,4460,4460,4460,0
20241024,161200,90261760,4460,4460,4460,4460,0
20241024,161100,90261760,4460,4460,4460,4460,0
20241024,161000,90261760,4460,4460,4460,4460,0
20241024,160900,90261760,4460,4460,4460,4460,0
20241024,160800,90261760,4460,4460,4460,4460,0
20241024,160700,90261760,4460,4460,4460,4460,0
20241024,160600,90261760,4460,4460,4460,4460,0
20241024,160500,90261760,4460,4460,4460,4460,0
20241024,160400,90261760,4460,4460,4460,4460,0
20241024,160300,90261760,4460,4460,4460,4460,0
20241024,160200,90261760,4460,4460,4460,4460,0
20241024,160100,90261760,4460,4460,4460,4460,0
20241024,160000,90261760,4460,4460,4460,4460,0
20241024,155900,90261760,4460,4460,4460,4460,0
20241024,155800,90261760,4460,4460,4460,4460,184
20241024,155700,90261760,4460,4460,4460,4460,0
20241024,155600,90261760,4460,4460,4460,4460,0
20241024,155500,90261760,4460,4460,4460,4460,0
20241024,155400,90261760,4460,4460,4460,4460,0
20241024,155300,90261760,4460,4460,4460,4460,0
20241024,155200,90261760,4460,4460,4460,4460,0
20241024,155100,90261760,4460,4460,4460,4460,0
20241024,155000,90261760,4460,4460,4460,4460,0
20241024,154900,90261760,4460,4460,4460,4460,0
20241024,154800,90261760,4460,4460,4460,4460,0
20241024,154700,90261760,4460,4460,4460,4460,0
20241024,154600,90261760,4460,4460,4460,4460,0
20241024,154500,90261760,4460,4460,4460,4460,0
20241024,154400,90261760,4460,4460,4460,4460,0
20241024,154300,90261760,4460,4460,4460,4460,0
20241024,154200,90261760,4460,4460,4460,4460,0
20241024,154100,90261760,4460,4460,4460,4460,0
20241024,154000,90261760,4460,4460,4460,4460,0
20241024,153900,90261760,4460,4460,4460,4460,0
20241024,153800,90261760,4460,4460,4460,4460,0
20241024,153700,90261760,4460,4460,4460,4460,0
20241024,153600,90261760,4460,4460,4460,4460,0
20241024,153500,90261760,4460,4460,4460,4460,0
20241024,153400,90261760,4460,4460,4460,4460,0
20241024,153300,90261760,4460,4460,4460,4460,0
20241024,153200,90261760,4460,4460,4460,4460,0
20241024,153100,90261760,4460,4460,4460,4460,0
20241024,153000,90261760,4460,4460,4460,4460,184
20241024,152900,89441120,4470,4470,4470,4470,0
20241024,152800,89441120,4470,4470,4470,4470,0
20241024,152700,89441120,4470,4470,4470,4470,0
20241024,152600,89441120,4470,4470,4470,4470,0
20241024,152500,89441120,4470,4470,4470,4470,0
20241024,152400,89441120,4470,4470,4470,4470,0
20241024,152300,89441120,4470,4470,4470,4470,0
20241024,152200,89441120,4470,4470,4470,4470,0
20241024,152100,89441120,4470,4470,4470,4470,0
20241024,152000,89441120,4470,4470,4470,4470,0
20241024,151900,89441120,4470,4470,4475,4435,17
20241024,151800,89365250,4435,4435,4475,4435,59
20241024,151700,89102035,4460,4460,4465,4460,3
20241024,151600,89088650,4440,4460,4460,4440,2
20241024,151500,89079750,4470,4450,4470,4450,8
20241024,151400,89044060,4480,4480,4480,4480,0
20241024,151300,89044060,4480,4460,4480,4435,287
20241024,151200,87763980,4460,4460,4460,4460,162
20241024,151100,87041460,4460,4460,4460,4460,0
20241024,151000,87041460,4460,4455,4460,4430,613
20241024,150900,84310490,4455,4455,4455,4455,1
20241024,150800,84306035,4455,4455,4455,4455,0
20241024,150700,84306035,4455,4455,4455,4455,0
20241024,150600,84306035,4455,4455,4455,4455,153
20241024,150500,83624420,4455,4455,4455,4455,0
20241024,150400,83624420,4455,4450,4455,4430,102
20241024,150300,83170535,4450,4430,4450,4430,26
20241024,150200,83055335,4430,4430,4430,4430,1
20241024,150100,83050905,4455,4435,4455,4430,54
20241024,150000,82811630,4455,4450,4455,4450,100
20241024,145900,82366305,4455,4455,4455,4455,0
20241024,145800,82366305,4455,4455,4455,4455,0
20241024,145700,82366305,4455,4435,4455,4435,52
20241024,145600,82135665,4460,4460,4460,4460,0
20241024,145500,82135665,4460,4460,4460,4460,1
20241024,145400,82131205,4430,4430,4430,4430,0
20241024,145300,82131205,4430,4430,4430,4430,200
20241024,145200,81245205,4465,4455,4470,4430,11
20241024,145100,81196210,4430,4450,4450,4430,67
20241024,145000,80898160,4430,4435,4450,4430,17
20241024,144900,80822750,4470,4470,4470,4470,1
20241024,144800,80818280,4435,4435,4435,4435,1
20241024,144700,80813845,4475,4435,4475,4435,2
20241024,144600,80804935,4485,4450,4485,4425,112
20241024,144500,80306295,4485,4485,4485,4485,0
20241024,144400,80306295,4485,4460,4485,4460,37
20241024,144300,80140535,4450,4450,4450,4450,0
20241024,144200,80140535,4450,4450,4450,4450,0
20241024,144100,80140535,4450,4450,4450,4450,0
20241024,144000,80140535,4450,4460,4480,4450,16
20241024,143900,80068995,4450,4450,4450,4450,0
20241024,143800,80068995,4450,4470,4480,4450,18
20241024,143700,79988470,4475,4455,4475,4450,109
20241024,143600,79501795,4450,4435,4455,4435,1801
20241024,143500,71481945,4420,4420,4420,4420,0
20241024,143400,71481945,4420,4420,4420,4420,1
20241024,143300,71477525,4435,4435,4435,4435,0
20241024,143200,71477525,4435,4425,4435,4420,251
20241024,143100,70367960,4425,4425,4435,4425,33
20241024,143000,70221925,4435,4430,4435,4425,4
20241024,142900,70204200,4425,4420,4425,4420,2
20241024,142800,70195355,4435,4430,4435,4430,2
20241024,142700,70186490,4420,4425,4440,4420,115
20241024,142600,69677605,4440,4440,4440,4440,0
20241024,142500,69677605,4440,4440,4440,4425,3
20241024,142400,69664300,4425,4435,4440,4425,35
20241024,142300,69508945,4435,4430,4440,4425,22
20241024,142200,69411365,4425,4425,4425,4425,500
20241024,142100,67198865,4425,4425,4425,4425,0
20241024,142000,67198865,4425,4440,4440,4425,5
20241024,141900,67176700,4430,4430,4430,4430,16
20241024,141800,67105820,4430,4440,4450,4430,3
20241024,141700,67092500,4430,4435,4435,4430,3
20241024,141600,67079200,4445,4435,4445,4435,34
20241024,141500,66928400,4430,4430,4430,4430,0
20241024,141400,66928400,4430,4430,4430,4430,0
20241024,141300,66928400,4430,4430,4430,4430,0
20241024,141200,66928400,4430,4430,4430,4430,0
20241024,141100,66928400,4430,4430,4430,4430,0
20241024,141000,66928400,4430,4430,4430,4430,1
20241024,140900,66923970,4440,4430,4440,4425,20
20241024,140800,66835350,4450,4430,4450,4430,57
20241024,140700,66582545,4435,4425,4435,4425,3
20241024,140600,66569255,4420,4415,4435,4415,186
20241024,140500,65746085,4420,4415,4420,4415,2
20241024,140400,65737250,4420,4420,4420,4415,516
20241024,140300,63456535,4430,4420,4430,4420,3
20241024,140200,63443260,4435,4420,4435,4420,11
20241024,140100,63394625,4435,4435,4435,4435,1
20241024,140000,63390190,4420,4430,4430,4420,118
20241024,135900,62868100,4445,4445,4445,4445,0
20241024,135800,62868100,4445,4445,4445,4445,0
20241024,135700,62868100,4445,4445,4445,4445,2
20241024,135600,62859210,4445,4445,4445,4445,1
20241024,135500,62854765,4430,4435,4445,4430,168
20241024,135400,62110495,4430,4430,4430,4430,1
20241024,135300,62106065,4455,4455,4455,4455,0
20241024,135200,62106065,4455,4455,4455,4455,0
20241024,135100,62106065,4455,4455,4455,4455,0
20241024,135000,62106065,4455,4455,4455,4455,0
20241024,134900,62106065,4455,4455,4455,4455,1
20241024,134800,62101610,4430,4430,4430,4430,10
20241024,134700,62057310,4460,4460,4460,4460,0
20241024,134600,62057310,4460,4460,4460,4460,0
20241024,134500,62057310,4460,4460,4460,4460,0
20241024,134400,62057310,4460,4445,4460,4430,451
20241024,134300,60058540,4460,4460,4460,4460,0
20241024,134200,60058540,4460,4460,4460,4460,0
20241024,134100,60058540,4460,4460,4460,4460,1
20241024,134000,60054080,4430,4465,4465,4420,4671
20241024,133900,39322985,4495,4495,4495,4495,0
20241024,133800,39322985,4495,4495,4495,4495,0
20241024,133700,39322985,4495,4495,4495,4495,0
20241024,133600,39322985,4495,4495,4495,4495,1
20241024,133500,39318490,4470,4470,4470,4470,5
20241024,133400,39296140,4495,4495,4495,4495,0
20241024,133300,39296140,4495,4495,4495,4495,0
20241024,133200,39296140,4495,4495,4495,4495,0
20241024,133100,39296140,4495,4470,4495,4470,2
20241024,133000,39287175,4500,4500,4500,4500,0
20241024,132900,39287175,4500,4500,4500,4500,0
20241024,132800,39287175,4500,4500,4500,4500,0
20241024,132700,39287175,4500,4500,4500,4500,0
20241024,132600,39287175,4500,4460,4500,4460,71
20241024,132500,38969010,4475,4475,4475,4475,374
20241024,132400,37295360,4475,4475,4475,4475,0
20241024,132300,37295360,4475,4475,4475,4475,1
20241024,132200,37290885,4460,4460,4460,4460,17
20241024,132100,37215065,4475,4475,4475,4475,0
20241024,132000,37215065,4475,4475,4475,4475,0
20241024,131900,37215065,4475,4475,4475,4475,1
20241024,131800,37210590,4460,4460,4460,4460,200
20241024,131700,36318590,4475,4475,4475,4475,1
20241024,131600,36314115,4460,4460,4460,4460,12
20241024,131500,36260595,4475,4475,4475,4475,0
20241024,131400,36260595,4475,4475,4475,4475,0
20241024,131300,36260595,4475,4475,4475,4475,1
20241024,131200,36256120,4460,4460,4460,4460,171
20241024,131100,35493460,4485,4485,4485,4485,0
20241024,131000,35493460,4485,4485,4485,4485,1
20241024,130900,35488975,4460,4460,4460,4460,0
20241024,130800,35488975,4460,4460,4460,4460,0
20241024,130700,35488975,4460,4460,4460,4460,1
20241024,130600,35484515,4485,4485,4485,4485,0
20241024,130500,35484515,4485,4485,4485,4485,0
20241024,130400,35484515,4485,4485,4485,4485,0
20241024,130300,35484515,4485,4485,4485,4485,0
20241024,130200,35484515,4485,4485,4485,4485,0
20241024,130100,35484515,4485,4485,4485,4485,0
20241024,130000,35484515,4485,4485,4485,4485,1
20241024,125900,35480030,4465,4470,4500,4465,555
20241024,125800,33000140,4475,4475,4475,4475,0
20241024,125700,33000140,4475,4490,4500,4475,193
20241024,125600,32135240,4490,4490,4490,4490,0
20241024,125500,32135240,4490,4490,4490,4490,0
20241024,125400,32135240,4490,4490,4490,4490,0
20241024,125300,32135240,4490,4490,4490,4490,0
20241024,125200,32135240,4490,4490,4490,4490,6
20241024,125100,32108300,4490,4490,4490,4490,0
20241024,125000,32108300,4490,4490,4490,4490,0
20241024,124900,32108300,4490,4490,4490,4490,0
20241024,124800,32108300,4490,4490,4490,4490,0
20241024,124700,32108300,4490,4490,4490,4490,0
20241024,124600,32108300,4490,4490,4490,4490,0
20241024,124500,32108300,4490,4490,4490,4490,0
20241024,124400,32108300,4490,4490,4490,4490,0
20241024,124300,32108300,4490,4490,4490,4490,0
20241024,124200,32108300,4490,4490,4490,4490,0
20241024,124100,32108300,4490,4490,4490,4490,0
20241024,124000,32108300,4490,4490,4490,4490,0
20241024,123900,32108300,4490,4490,4490,4490,0
20241024,123800,32108300,4490,4490,4490,4490,0
20241024,123700,32108300,4490,4490,4490,4490,0
20241024,123600,32108300,4490,4490,4490,4490,0
20241024,123500,32108300,4490,4490,4490,4490,0
20241024,123400,32108300,4490,4490,4490,4490,0
20241024,123300,32108300,4490,4490,4490,4490,9
20241024,123200,32067890,4490,4490,4490,4490,0
20241024,123100,32067890,4490,4490,4490,4490,1
20241024,123000,32063400,4470,4470,4470,4470,0
20241024,122900,32063400,4470,4470,4470,4470,0
20241024,122800,32063400,4470,4470,4470,4470,0
20241024,122700,32063400,4470,4470,4470,4470,0
20241024,122600,32063400,4470,4470,4470,4470,0
20241024,122500,32063400,4470,4470,4470,4470,0
20241024,122400,32063400,4470,4470,4470,4470,7
20241024,122300,32032110,4490,4490,4490,4490,0
20241024,122200,32032110,4490,4490,4490,4490,0
20241024,122100,32032110,4490,4490,4490,4490,0
20241024,122000,32032110,4490,4490,4490,4490,0
20241024,121900,32032110,4490,4490,4490,4490,0
20241024,121800,32032110,4490,4490,4490,4490,0
20241024,121700,32032110,4490,4490,4490,4490,0
20241024,121600,32032110,4490,4490,4490,4490,0
20241024,121500,32032110,4490,4490,4490,4490,0
20241024,121400,32032110,4490,4490,4490,4490,0
20241024,121300,32032110,4490,4490,4490,4490,1
20241024,121200,32027620,4490,4490,4490,4490,0
20241024,121100,32027620,4490,4490,4490,4490,0
20241024,121000,32027620,4490,4490,4490,4490,0
20241024,120900,32027620,4490,4490,4490,4490,0
20241024,120800,32027620,4490,4490,4490,4490,0
20241024,120700,32027620,4490,4490,4490,4490,0
20241024,120600,32027620,4490,4490,4490,4490,0
20241024,120500,32027620,4490,4490,4490,4490,0
20241024,120400,32027620,4490,4490,4490,4490,0
20241024,120300,32027620,4490,4490,4490,4490,0
20241024,120200,32027620,4490,4490,4490,4490,1
20241024,120100,32023130,4470,4480,4480,4470,1000
20241024,120000,27552700,4495,4495,4495,4495,0
20241024,115900,27552700,4495,4495,4495,4495,0
20241024,115800,27552700,4495,4495,4495,4495,0
20241024,115700,27552700,4495,4495,4495,4495,0
20241024,115600,27552700,4495,4495,4495,4495,0
20241024,115500,27552700,4495,4480,4495,4480,2
20241024,115400,27543725,4480,4480,4480,4480,21
20241024,115300,27449645,4495,4495,4495,4495,0
20241024,115200,27449645,4495,4495,4495,4495,1
20241024,115100,27445150,4480,4480,4480,4480,0
20241024,115000,27445150,4480,4480,4480,4480,0
20241024,114900,27445150,4480,4480,4480,4480,200
20241024,114800,26549150,4470,4470,4470,4470,0
20241024,114700,26549150,4470,4470,4470,4470,2
20241024,114600,26540210,4470,4485,4485,4470,700
20241024,114500,23407245,4510,4505,4510,4505,42
20241024,114400,23218030,4510,4510,4510,4510,0
20241024,114300,23218030,4510,4510,4510,4510,0
20241024,114200,23218030,4510,4510,4510,4510,0
20241024,114100,23218030,4510,4510,4510,4510,0
20241024,114000,23218030,4510,4510,4510,4510,0
20241024,113900,23218030,4510,4510,4510,4510,0
20241024,113800,23218030,4510,4510,4510,4510,1
20241024,113700,23213520,4510,4510,4510,4510,0
20241024,113600,23213520,4510,4510,4510,4510,0
20241024,113500,23213520,4510,4500,4510,4500,285
20241024,113400,21931010,4500,4500,4500,4500,169
20241024,113300,21170510,4500,4500,4500,4500,0
20241024,113200,21170510,4500,4500,4500,4500,0
20241024,113100,21170510,4500,4500,4500,4500,47
20241024,113000,20959010,4500,4500,4500,4500,0
20241024,112900,20959010,4500,4500,4500,4500,0
20241024,112800,20959010,4500,4500,4500,4500,0
20241024,112700,20959010,4500,4500,4500,4500,0
20241024,112600,20959010,4500,4500,4500,4500,1
20241024,112500,20954510,4475,4475,4475,4475,1
20241024,112400,20950035,4500,4500,4500,4500,0
20241024,112300,20950035,4500,4500,4500,4500,0
20241024,112200,20950035,4500,4500,4500,4500,65
20241024,112100,20657535,4500,4500,4500,4500,1
20241024,112000,20653035,4470,4470,4470,4470,0
20241024,111900,20653035,4470,4470,4470,4470,1
20241024,111800,20648565,4470,4470,4470,4470,5
20241024,111700,20626215,4470,4470,4470,4470,1
20241024,111600,20621745,4475,4475,4475,4475,0
20241024,111500,20621745,4475,4480,4480,4475,526
20241024,111400,18267640,4480,4480,4480,4480,10
20241024,111300,18222840,4500,4500,4500,4500,1
20241024,111200,18218340,4480,4480,4480,4480,0
20241024,111100,18218340,4480,4495,4495,4480,6
20241024,111000,18191445,4500,4500,4500,4500,0
20241024,110900,18191445,4500,4500,4500,4500,0
20241024,110800,18191445,4500,4500,4500,4500,0
20241024,110700,18191445,4500,4500,4500,4500,0
20241024,110600,18191445,4500,4500,4500,4480,102
20241024,110500,17734445,4480,4480,4480,4480,0
20241024,110400,17734445,4480,4480,4480,4480,0
20241024,110300,17734445,4480,4480,4480,4480,0
20241024,110200,17734445,4480,4480,4480,4480,0
20241024,110100,17734445,4480,4480,4480,4480,9
20241024,110000,17694125,4480,4480,4480,4480,60
20241024,105900,17425325,4510,4510,4510,4510,0
20241024,105800,17425325,4510,4510,4510,4510,0
20241024,105700,17425325,4510,4510,4510,4510,0
20241024,105600,17425325,4510,4510,4510,4510,0
20241024,105500,17425325,4510,4510,4510,4510,0
20241024,105400,17425325,4510,4510,4510,4510,0
20241024,105300,17425325,4510,4510,4510,4510,0
20241024,105200,17425325,4510,4510,4510,4510,0
20241024,105100,17425325,4510,4510,4510,4510,0
20241024,105000,17425325,4510,4510,4510,4510,0
20241024,104900,17425325,4510,4510,4510,4510,0
20241024,104800,17425325,4510,4510,4510,4510,0
20241024,104700,17425325,4510,4510,4510,4510,0
20241024,104600,17425325,4510,4500,4510,4500,17
20241024,104500,17348805,4500,4505,4505,4500,283
20241024,104400,16074805,4510,4510,4510,4510,1
20241024,104300,16070295,4505,4505,4505,4505,78
20241024,104200,15718905,4505,4505,4505,4505,0
20241024,104100,15718905,4505,4505,4505,4505,0
20241024,104000,15718905,4505,4505,4505,4505,0
20241024,103900,15718905,4505,4505,4505,4505,0
20241024,103800,15718905,4505,4505,4505,4505,0
20241024,103700,15718905,4505,4505,4505,4505,0
20241024,103600,15718905,4505,4500,4505,4500,4
20241024,103500,15700900,4475,4475,4475,4475,40
20241024,103400,15521900,4495,4495,4495,4495,0
20241024,103300,15521900,4495,4495,4495,4495,15
20241024,103200,15454475,4475,4475,4475,4475,0
20241024,103100,15454475,4475,4475,4475,4475,70
20241024,103000,15141225,4480,4480,4480,4480,0
20241024,102900,15141225,4480,4480,4480,4480,0
20241024,102800,15141225,4480,4480,4480,4480,0
20241024,102700,15141225,4480,4465,4480,4465,101
20241024,102600,14690245,4465,4465,4465,4465,0
20241024,102500,14690245,4465,4465,4465,4465,4
20241024,102400,14672385,4465,4465,4465,4465,200
20241024,102300,13779385,4500,4500,4500,4500,0
20241024,102200,13779385,4500,4500,4500,4500,0
20241024,102100,13779385,4500,4500,4500,4500,0
20241024,102000,13779385,4500,4500,4500,4500,0
20241024,101900,13779385,4500,4500,4500,4500,0
20241024,101800,13779385,4500,4500,4500,4500,0
20241024,101700,13779385,4500,4500,4500,4500,0
20241024,101600,13779385,4500,4500,4500,4500,0
20241024,101500,13779385,4500,4500,4500,4500,0
20241024,101400,13779385,4500,4500,4500,4500,0
20241024,101300,13779385,4500,4500,4500,4500,1
20241024,101200,13774885,4460,4470,4470,4460,315
20241024,101100,12368130,4470,4470,4475,4470,276
20241024,101000,11133160,4470,4475,4495,4470,4
20241024,100900,11115250,4480,4480,4480,4480,1
20241024,100800,11110770,4505,4505,4505,4505,0
20241024,100700,11110770,4505,4505,4505,4505,0
20241024,100600,11110770,4505,4505,4505,4505,0
20241024,100500,11110770,4505,4505,4505,4505,0
20241024,100400,11110770,4505,4505,4505,4505,3
20241024,100300,11097255,4505,4505,4505,4505,0
20241024,100200,11097255,4505,4505,4505,4505,0
20241024,100100,11097255,4505,4490,4505,4485,147
20241024,100000,10437695,4515,4515,4515,4515,0
20241024,095900,10437695,4515,4515,4515,4515,0
20241024,095800,10437695,4515,4515,4515,4515,0
20241024,095700,10437695,4515,4515,4515,4515,0
20241024,095600,10437695,4515,4515,4515,4515,0
20241024,095500,10437695,4515,4515,4515,4515,0
20241024,095400,10437695,4515,4515,4515,4515,0
20241024,095300,10437695,4515,4515,4515,4515,1
20241024,095200,10433180,4490,4490,4490,4490,0
20241024,095100,10433180,4490,4490,4490,4490,12
20241024,095000,10379300,4515,4515,4515,4515,0
20241024,094900,10379300,4515,4485,4515,4485,2
20241024,094800,10370300,4525,4525,4525,4525,0
20241024,094700,10370300,4525,4525,4525,4525,0
20241024,094600,10370300,4525,4515,4535,4475,14
20241024,094500,10307110,4475,4505,4525,4475,6
20241024,094400,10280140,4555,4555,4555,4555,0
20241024,094300,10280140,4555,4555,4555,4555,0
20241024,094200,10280140,4555,4505,4555,4505,229
20241024,094100,9245220,4505,4505,4505,4505,3
20241024,094000,9231705,4510,4475,4510,4475,51
20241024,093900,9002500,4450,4450,4450,4450,0
20241024,093800,9002500,4450,4450,4450,4450,0
20241024,093700,9002500,4450,4450,4450,4450,1
20241024,093600,8998050,4485,4485,4485,4485,0
20241024,093500,8998050,4485,4450,4485,4450,76
20241024,093400,8659815,4455,4450,4460,4450,111
20241024,093300,8164945,4450,4450,4450,4450,0
20241024,093200,8164945,4450,4455,4455,4450,400
20241024,093100,6384855,4490,4460,4490,4460,7
20241024,093000,6353605,4460,4470,4470,4450,636
20241024,092900,3517660,4490,4490,4490,4490,0
20241024,092800,3517660,4490,4490,4490,4490,0
20241024,092700,3517660,4490,4490,4490,4490,0
20241024,092600,3517660,4490,4490,4490,4490,20
20241024,092500,3427860,4490,4490,4490,4490,0
20241024,092400,3427860,4490,4490,4490,4490,50
20241024,092300,3203360,4490,4490,4490,4490,1
20241024,092200,3198870,4515,4515,4515,4515,0
20241024,092100,3198870,4515,4515,4515,4515,0
20241024,092000,3198870,4515,4515,4515,4515,0
20241024,091900,3198870,4515,4515,4515,4515,0
20241024,091800,3198870,4515,4515,4515,4515,0
20241024,091700,3198870,4515,4490,4515,4490,25
20241024,091600,3086120,4455,4510,4510,4455,35
20241024,091500,2929950,4500,4475,4510,4475,3
20241024,091400,2916465,4515,4515,4515,4515,0
20241024,091300,2916465,4515,4515,4515,4515,0
20241024,091200,2916465,4515,4475,4515,4475,8
20241024,091100,2880625,4520,4520,4520,4520,1
20241024,091000,2876105,4485,4495,4530,4485,93
20241024,090900,2458945,4500,4515,4555,4500,330
20241024,090800,973710,4560,4560,4560,4560,0
20241024,090700,973710,4560,4560,4560,4560,0
20241024,090600,973710,4560,4560,4560,4560,0
20241024,090500,973710,4560,4560,4560,4560,0
20241024,090400,973710,4560,4535,4560,4485,105
20241024,090300,500875,4560,4560,4560,4560,1
20241024,090200,496315,4540,4540,4540,4540,10
20241024,090100,450915,4560,4545,4560,4540,5
20241024,090000,428165,4550,4555,4555,4550,94