004780/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184500,44864205,4025,4025,4025,4025,207
20241007,184400,44864205,4025,4025,4025,4025,0
20241007,184300,44864205,4025,4025,4025,4025,0
20241007,184200,44864205,4025,4025,4025,4025,0
20241007,184100,44864205,4025,4025,4025,4025,0
20241007,184000,44864205,4025,4025,4025,4025,0
20241007,183900,44864205,4025,4025,4025,4025,0
20241007,183800,44864205,4025,4025,4025,4025,0
20241007,183700,44864205,4025,4025,4025,4025,0
20241007,183600,44864205,4025,4025,4025,4025,0
20241007,183500,44864205,4025,4025,4025,4025,0
20241007,183400,44864205,4025,4025,4025,4025,0
20241007,183300,44864205,4025,4025,4025,4025,0
20241007,183200,44864205,4025,4025,4025,4025,0
20241007,183100,44864205,4025,4025,4025,4025,0
20241007,183000,44864205,4025,4025,4025,4025,0
20241007,182900,44864205,4025,4025,4025,4025,0
20241007,182800,44864205,4025,4025,4025,4025,0
20241007,182700,44864205,4025,4025,4025,4025,0
20241007,182600,44864205,4025,4025,4025,4025,0
20241007,182500,44864205,4025,4025,4025,4025,0
20241007,182400,44864205,4025,4025,4025,4025,0
20241007,182300,44864205,4025,4025,4025,4025,0
20241007,182200,44864205,4025,4025,4025,4025,0
20241007,182100,44864205,4025,4025,4025,4025,0
20241007,182000,44864205,4025,4025,4025,4025,0
20241007,181900,44864205,4025,4025,4025,4025,0
20241007,181800,44864205,4025,4025,4025,4025,0
20241007,181700,44864205,4025,4025,4025,4025,0
20241007,181600,44864205,4025,4025,4025,4025,0
20241007,181500,44864205,4025,4025,4025,4025,207
20241007,181400,44864205,4025,4025,4025,4025,0
20241007,181300,44864205,4025,4025,4025,4025,0
20241007,181200,44864205,4025,4025,4025,4025,0
20241007,181100,44864205,4025,4025,4025,4025,0
20241007,181000,44864205,4025,4025,4025,4025,0
20241007,180900,44864205,4025,4025,4025,4025,0
20241007,180800,44864205,4025,4025,4025,4025,0
20241007,180700,44864205,4025,4025,4025,4025,0
20241007,180600,44864205,4025,4025,4025,4025,0
20241007,180500,44864205,4025,4025,4025,4025,0
20241007,180400,44864205,4025,4025,4025,4025,0
20241007,180300,44864205,4025,4025,4025,4025,0
20241007,180200,44864205,4025,4025,4025,4025,0
20241007,180100,44864205,4025,4025,4025,4025,0
20241007,180000,44864205,4025,4025,4025,4025,0
20241007,175900,44864205,4025,4025,4025,4025,0
20241007,175800,44864205,4025,4025,4025,4025,0
20241007,175700,44864205,4025,4025,4025,4025,0
20241007,175600,44864205,4025,4025,4025,4025,0
20241007,175500,44864205,4025,4025,4025,4025,0
20241007,175400,44864205,4025,4025,4025,4025,0
20241007,175300,44864205,4025,4025,4025,4025,0
20241007,175200,44864205,4025,4025,4025,4025,0
20241007,175100,44864205,4025,4025,4025,4025,0
20241007,175000,44864205,4025,4025,4025,4025,0
20241007,174900,44864205,4025,4025,4025,4025,0
20241007,174800,44864205,4025,4025,4025,4025,0
20241007,174700,44864205,4025,4025,4025,4025,0
20241007,174600,44864205,4025,4025,4025,4025,0
20241007,174500,44864205,4025,4025,4025,4025,207
20241007,174400,44864205,4025,4025,4025,4025,0
20241007,174300,44864205,4025,4025,4025,4025,0
20241007,174200,44864205,4025,4025,4025,4025,0
20241007,174100,44864205,4025,4025,4025,4025,0
20241007,174000,44864205,4025,4025,4025,4025,0
20241007,173900,44864205,4025,4025,4025,4025,0
20241007,173800,44864205,4025,4025,4025,4025,0
20241007,173700,44864205,4025,4025,4025,4025,0
20241007,173600,44864205,4025,4025,4025,4025,0
20241007,173500,44864205,4025,4025,4025,4025,0
20241007,173400,44864205,4025,4025,4025,4025,0
20241007,173300,44864205,4025,4025,4025,4025,0
20241007,173200,44864205,4025,4025,4025,4025,0
20241007,173100,44864205,4025,4025,4025,4025,0
20241007,173000,44864205,4025,4025,4025,4025,0
20241007,172900,44864205,4025,4025,4025,4025,0
20241007,172800,44864205,4025,4025,4025,4025,0
20241007,172700,44864205,4025,4025,4025,4025,0
20241007,172600,44864205,4025,4025,4025,4025,0
20241007,172500,44864205,4025,4025,4025,4025,0
20241007,172400,44864205,4025,4025,4025,4025,0
20241007,172300,44864205,4025,4025,4025,4025,0
20241007,172200,44864205,4025,4025,4025,4025,0
20241007,172100,44864205,4025,4025,4025,4025,0
20241007,172000,44864205,4025,4025,4025,4025,0
20241007,171900,44864205,4025,4025,4025,4025,0
20241007,171800,44864205,4025,4025,4025,4025,0
20241007,171700,44864205,4025,4025,4025,4025,0
20241007,171600,44864205,4025,4025,4025,4025,0
20241007,171500,44864205,4025,4025,4025,4025,207
20241007,171400,44864205,4025,4025,4025,4025,0
20241007,171300,44864205,4025,4025,4025,4025,0
20241007,171200,44864205,4025,4025,4025,4025,0
20241007,171100,44864205,4025,4025,4025,4025,0
20241007,171000,44864205,4025,4025,4025,4025,0
20241007,170900,44864205,4025,4025,4025,4025,0
20241007,170800,44864205,4025,4025,4025,4025,0
20241007,170700,44864205,4025,4025,4025,4025,0
20241007,170600,44864205,4025,4025,4025,4025,0
20241007,170500,44864205,4025,4025,4025,4025,0
20241007,170400,44864205,4025,4025,4025,4025,0
20241007,170300,44864205,4025,4025,4025,4025,0
20241007,170200,44864205,4025,4025,4025,4025,0
20241007,170100,44864205,4025,4025,4025,4025,0
20241007,170000,44864205,4025,4025,4025,4025,0
20241007,165900,44864205,4025,4025,4025,4025,0
20241007,165800,44864205,4025,4025,4025,4025,0
20241007,165700,44864205,4025,4025,4025,4025,0
20241007,165600,44864205,4025,4025,4025,4025,0
20241007,165500,44864205,4025,4025,4025,4025,0
20241007,165400,44864205,4025,4025,4025,4025,0
20241007,165300,44864205,4025,4025,4025,4025,0
20241007,165200,44864205,4025,4025,4025,4025,0
20241007,165100,44864205,4025,4025,4025,4025,0
20241007,165000,44864205,4025,4025,4025,4025,0
20241007,164900,44864205,4025,4025,4025,4025,0
20241007,164800,44864205,4025,4025,4025,4025,0
20241007,164700,44864205,4025,4025,4025,4025,0
20241007,164600,44864205,4025,4025,4025,4025,0
20241007,164500,44864205,4025,4025,4025,4025,207
20241007,164400,44864205,4025,4025,4025,4025,0
20241007,164300,44864205,4025,4025,4025,4025,0
20241007,164200,44864205,4025,4025,4025,4025,0
20241007,164100,44864205,4025,4025,4025,4025,0
20241007,164000,44864205,4025,4025,4025,4025,0
20241007,163900,44864205,4025,4025,4025,4025,0
20241007,163800,44864205,4025,4025,4025,4025,0
20241007,163700,44864205,4025,4025,4025,4025,0
20241007,163600,44864205,4025,4025,4025,4025,0
20241007,163500,44864205,4025,4025,4025,4025,0
20241007,163400,44864205,4025,4025,4025,4025,0
20241007,163300,44864205,4025,4025,4025,4025,0
20241007,163200,44864205,4025,4025,4025,4025,0
20241007,163100,44864205,4025,4025,4025,4025,0
20241007,163000,44864205,4025,4025,4025,4025,0
20241007,162900,44864205,4025,4025,4025,4025,0
20241007,162800,44864205,4025,4025,4025,4025,0
20241007,162700,44864205,4025,4025,4025,4025,0
20241007,162600,44864205,4025,4025,4025,4025,0
20241007,162500,44864205,4025,4025,4025,4025,0
20241007,162400,44864205,4025,4025,4025,4025,0
20241007,162300,44864205,4025,4025,4025,4025,0
20241007,162200,44864205,4025,4025,4025,4025,0
20241007,162100,44864205,4025,4025,4025,4025,0
20241007,162000,44864205,4025,4025,4025,4025,0
20241007,161900,44864205,4025,4025,4025,4025,0
20241007,161800,44864205,4025,4025,4025,4025,0
20241007,161700,44864205,4025,4025,4025,4025,0
20241007,161600,44864205,4025,4025,4025,4025,0
20241007,161500,44864205,4025,4025,4025,4025,207
20241007,161400,44864205,4025,4025,4025,4025,0
20241007,161300,44864205,4025,4025,4025,4025,0
20241007,161200,44864205,4025,4025,4025,4025,0
20241007,161100,44864205,4025,4025,4025,4025,0
20241007,161000,44864205,4025,4025,4025,4025,0
20241007,160900,44864205,4025,4025,4025,4025,0
20241007,160800,44864205,4025,4025,4025,4025,0
20241007,160700,44864205,4025,4025,4025,4025,0
20241007,160600,44864205,4025,4025,4025,4025,0
20241007,160500,44864205,4025,4025,4025,4025,0
20241007,160400,44864205,4025,4025,4025,4025,0
20241007,160300,44864205,4025,4025,4025,4025,0
20241007,160200,44864205,4025,4025,4025,4025,0
20241007,160100,44864205,4025,4025,4025,4025,0
20241007,160000,44864205,4025,4025,4025,4025,0
20241007,155900,44864205,4025,4025,4025,4025,0
20241007,155800,44864205,4025,4025,4025,4025,0
20241007,155700,44864205,4025,4025,4025,4025,0
20241007,155600,44864205,4025,4025,4025,4025,0
20241007,155500,44864205,4025,4025,4025,4025,0
20241007,155400,44864205,4025,4025,4025,4025,0
20241007,155300,44864205,4025,4025,4025,4025,0
20241007,155200,44864205,4025,4025,4025,4025,0
20241007,155100,44864205,4025,4025,4025,4025,0
20241007,155000,44864205,4025,4025,4025,4025,0
20241007,154900,44864205,4025,4025,4025,4025,0
20241007,154800,44864205,4025,4025,4025,4025,0
20241007,154700,44864205,4025,4025,4025,4025,0
20241007,154600,44864205,4025,4025,4025,4025,0
20241007,154500,44864205,4025,4025,4025,4025,207
20241007,154400,44864205,4025,4025,4025,4025,0
20241007,154300,44864205,4025,4025,4025,4025,0
20241007,154200,44864205,4025,4025,4025,4025,0
20241007,154100,44864205,4025,4025,4025,4025,0
20241007,154000,44864205,4025,4025,4025,4025,0
20241007,153900,44864205,4025,4025,4025,4025,0
20241007,153800,44864205,4025,4025,4025,4025,0
20241007,153700,44864205,4025,4025,4025,4025,0
20241007,153600,44864205,4025,4025,4025,4025,0
20241007,153500,44864205,4025,4025,4025,4025,0
20241007,153400,44864205,4025,4025,4025,4025,0
20241007,153300,44864205,4025,4025,4025,4025,0
20241007,153200,44864205,4025,4025,4025,4025,0
20241007,153100,44864205,4025,4025,4025,4025,0
20241007,153000,44864205,4025,4025,4025,4025,207
20241007,152900,44031030,4035,4035,4035,4035,0
20241007,152800,44031030,4035,4035,4035,4035,0
20241007,152700,44031030,4035,4035,4035,4035,0
20241007,152600,44031030,4035,4035,4035,4035,0
20241007,152500,44031030,4035,4035,4035,4035,0
20241007,152400,44031030,4035,4035,4035,4035,0
20241007,152300,44031030,4035,4035,4035,4035,0
20241007,152200,44031030,4035,4035,4035,4035,0
20241007,152100,44031030,4035,4035,4035,4035,0
20241007,152000,44031030,4035,4035,4035,4035,0
20241007,151900,44031030,4035,4035,4035,4035,0
20241007,151800,44031030,4035,4035,4035,4035,0
20241007,151700,44031030,4035,4035,4035,4035,0
20241007,151600,44031030,4035,4035,4035,4035,0
20241007,151500,44031030,4035,4035,4035,4035,0
20241007,151400,44031030,4035,4035,4035,4035,0
20241007,151300,44031030,4035,4035,4035,4035,1
20241007,151200,44026995,3995,3995,3995,3995,0
20241007,151100,44026995,3995,3995,3995,3995,0
20241007,151000,44026995,3995,3995,3995,3995,0
20241007,150900,44026995,3995,3995,3995,3995,0
20241007,150800,44026995,3995,3995,3995,3995,0
20241007,150700,44026995,3995,3995,3995,3995,0
20241007,150600,44026995,3995,4030,4030,3995,2774
20241007,150500,32895145,4035,4035,4035,4035,0
20241007,150400,32895145,4035,4035,4035,4035,10
20241007,150300,32854795,4035,4035,4035,4035,0
20241007,150200,32854795,4035,4035,4035,4035,0
20241007,150100,32854795,4035,4035,4035,4035,0
20241007,150000,32854795,4035,4035,4035,4035,0
20241007,145900,32854795,4035,4035,4035,4035,0
20241007,145800,32854795,4035,4035,4035,4035,0
20241007,145700,32854795,4035,4035,4035,4035,0
20241007,145600,32854795,4035,4035,4035,4035,0
20241007,145500,32854795,4035,4035,4035,4035,0
20241007,145400,32854795,4035,4035,4035,4035,0
20241007,145300,32854795,4035,4035,4035,4035,0
20241007,145200,32854795,4035,4035,4035,4035,0
20241007,145100,32854795,4035,4035,4035,4035,0
20241007,145000,32854795,4035,4035,4035,4035,0
20241007,144900,32854795,4035,4035,4035,4035,0
20241007,144800,32854795,4035,4035,4035,4035,0
20241007,144700,32854795,4035,4035,4035,4035,0
20241007,144600,32854795,4035,4035,4035,4035,0
20241007,144500,32854795,4035,4035,4035,4035,0
20241007,144400,32854795,4035,4035,4035,4035,0
20241007,144300,32854795,4035,4035,4035,4035,0
20241007,144200,32854795,4035,4035,4035,4035,13
20241007,144100,32802340,4045,4045,4045,4045,0
20241007,144000,32802340,4045,4045,4045,4045,0
20241007,143900,32802340,4045,4045,4045,4045,0
20241007,143800,32802340,4045,4045,4045,4045,0
20241007,143700,32802340,4045,4045,4045,4045,0
20241007,143600,32802340,4045,4045,4045,4045,0
20241007,143500,32802340,4045,4045,4045,4045,0
20241007,143400,32802340,4045,4045,4045,4045,0
20241007,143300,32802340,4045,4045,4045,4045,0
20241007,143200,32802340,4045,4045,4045,4045,0
20241007,143100,32802340,4045,4045,4045,4045,0
20241007,143000,32802340,4045,4045,4045,4045,0
20241007,142900,32802340,4045,4045,4045,4045,0
20241007,142800,32802340,4045,4045,4045,4045,0
20241007,142700,32802340,4045,4045,4045,4045,1
20241007,142600,32798295,4035,4040,4045,4035,40
20241007,142500,32636880,4035,4035,4035,4035,0
20241007,142400,32636880,4035,4035,4035,4035,2
20241007,142300,32628810,4040,4040,4040,4040,0
20241007,142200,32628810,4040,4040,4040,4040,0
20241007,142100,32628810,4040,4040,4040,4040,0
20241007,142000,32628810,4040,4040,4040,4040,0
20241007,141900,32628810,4040,4040,4040,4040,0
20241007,141800,32628810,4040,4040,4040,4040,0
20241007,141700,32628810,4040,4040,4040,4040,0
20241007,141600,32628810,4040,4040,4040,4040,0
20241007,141500,32628810,4040,4040,4040,4040,0
20241007,141400,32628810,4040,4040,4040,4040,0
20241007,141300,32628810,4040,4040,4040,4040,0
20241007,141200,32628810,4040,4040,4040,4040,0
20241007,141100,32628810,4040,4040,4040,4040,0
20241007,141000,32628810,4040,4040,4040,4040,0
20241007,140900,32628810,4040,4040,4040,4040,0
20241007,140800,32628810,4040,4040,4040,4040,0
20241007,140700,32628810,4040,4040,4040,4040,0
20241007,140600,32628810,4040,4040,4040,4040,0
20241007,140500,32628810,4040,4040,4040,4040,0
20241007,140400,32628810,4040,4040,4040,4040,0
20241007,140300,32628810,4040,4040,4040,4040,0
20241007,140200,32628810,4040,4040,4040,4040,0
20241007,140100,32628810,4040,4040,4040,4040,0
20241007,140000,32628810,4040,4040,4040,4040,0
20241007,135900,32628810,4040,4040,4040,4040,0
20241007,135800,32628810,4040,4040,4040,4040,0
20241007,135700,32628810,4040,4040,4040,4040,0
20241007,135600,32628810,4040,4040,4040,4040,0
20241007,135500,32628810,4040,4040,4040,4040,0
20241007,135400,32628810,4040,4040,4040,4040,0
20241007,135300,32628810,4040,4040,4040,4040,0
20241007,135200,32628810,4040,4040,4040,4040,0
20241007,135100,32628810,4040,4040,4040,4040,0
20241007,135000,32628810,4040,4040,4040,4040,0
20241007,134900,32628810,4040,4040,4040,4040,0
20241007,134800,32628810,4040,4040,4040,4040,0
20241007,134700,32628810,4040,4040,4040,4040,10
20241007,134600,32588410,4040,4040,4040,4040,0
20241007,134500,32588410,4040,4040,4040,4040,0
20241007,134400,32588410,4040,4040,4040,4040,0
20241007,134300,32588410,4040,4040,4040,4040,0
20241007,134200,32588410,4040,4040,4040,4040,0
20241007,134100,32588410,4040,4040,4040,4040,0
20241007,134000,32588410,4040,4040,4040,4040,0
20241007,133900,32588410,4040,4040,4040,4040,98
20241007,133800,32192490,4040,4040,4040,4040,0
20241007,133700,32192490,4040,4040,4040,4040,0
20241007,133600,32192490,4040,4040,4040,4040,2
20241007,133500,32184410,4040,4040,4040,4040,0
20241007,133400,32184410,4040,4040,4040,4040,0
20241007,133300,32184410,4040,4040,4040,4040,0
20241007,133200,32184410,4040,4040,4040,4040,0
20241007,133100,32184410,4040,4040,4040,4040,0
20241007,133000,32184410,4040,4040,4040,4040,0
20241007,132900,32184410,4040,4040,4040,4040,0
20241007,132800,32184410,4040,4040,4040,4040,0
20241007,132700,32184410,4040,4040,4040,4040,0
20241007,132600,32184410,4040,4040,4040,4040,0
20241007,132500,32184410,4040,4040,4040,4040,0
20241007,132400,32184410,4040,4040,4040,4040,0
20241007,132300,32184410,4040,4040,4040,4040,0
20241007,132200,32184410,4040,4040,4040,4040,0
20241007,132100,32184410,4040,4040,4040,4040,0
20241007,132000,32184410,4040,4040,4040,4040,0
20241007,131900,32184410,4040,4040,4040,4040,18
20241007,131800,32111690,4035,4035,4035,4035,0
20241007,131700,32111690,4035,4035,4035,4035,0
20241007,131600,32111690,4035,4035,4035,4035,0
20241007,131500,32111690,4035,4035,4035,4035,0
20241007,131400,32111690,4035,4035,4035,4035,0
20241007,131300,32111690,4035,4035,4035,4035,0
20241007,131200,32111690,4035,4035,4035,4035,0
20241007,131100,32111690,4035,4035,4035,4035,0
20241007,131000,32111690,4035,4035,4035,4035,0
20241007,130900,32111690,4035,4035,4035,4035,0
20241007,130800,32111690,4035,4035,4035,4035,0
20241007,130700,32111690,4035,4035,4035,4035,0
20241007,130600,32111690,4035,4035,4035,4035,0
20241007,130500,32111690,4035,4035,4035,4035,0
20241007,130400,32111690,4035,4035,4035,4035,2
20241007,130300,32103620,4045,4045,4045,4045,1
20241007,130200,32099575,4040,4040,4040,4040,0
20241007,130100,32099575,4040,4040,4040,4040,0
20241007,130000,32099575,4040,4040,4040,4040,0
20241007,125900,32099575,4040,4040,4040,4040,0
20241007,125800,32099575,4040,4040,4040,4040,0
20241007,125700,32099575,4040,4040,4040,4040,0
20241007,125600,32099575,4040,4040,4040,4040,0
20241007,125500,32099575,4040,4040,4040,4040,0
20241007,125400,32099575,4040,4040,4040,4040,0
20241007,125300,32099575,4040,4040,4040,4040,0
20241007,125200,32099575,4040,4040,4040,4040,0
20241007,125100,32099575,4040,4040,4040,4040,0
20241007,125000,32099575,4040,4040,4040,4040,0
20241007,124900,32099575,4040,4040,4040,4040,0
20241007,124800,32099575,4040,4040,4040,4040,0
20241007,124700,32099575,4040,4040,4040,4040,0
20241007,124600,32099575,4040,4040,4040,4040,0
20241007,124500,32099575,4040,4040,4040,4040,0
20241007,124400,32099575,4040,4040,4040,4040,0
20241007,124300,32099575,4040,4040,4040,4040,0
20241007,124200,32099575,4040,4040,4040,4040,0
20241007,124100,32099575,4040,4040,4040,4040,0
20241007,124000,32099575,4040,4040,4040,4040,0
20241007,123900,32099575,4040,4040,4040,4040,0
20241007,123800,32099575,4040,4040,4040,4040,0
20241007,123700,32099575,4040,4040,4040,4040,0
20241007,123600,32099575,4040,4040,4040,4040,0
20241007,123500,32099575,4040,4040,4040,4040,0
20241007,123400,32099575,4040,4040,4040,4040,0
20241007,123300,32099575,4040,4040,4045,4040,18
20241007,123200,32026790,4040,4040,4040,4040,0
20241007,123100,32026790,4040,4040,4040,4040,0
20241007,123000,32026790,4040,4040,4040,4040,0
20241007,122900,32026790,4040,4040,4040,4040,0
20241007,122800,32026790,4040,4040,4040,4040,0
20241007,122700,32026790,4040,4040,4040,4040,0
20241007,122600,32026790,4040,4040,4040,4040,0
20241007,122500,32026790,4040,4040,4040,4040,0
20241007,122400,32026790,4040,4040,4040,4040,0
20241007,122300,32026790,4040,4040,4040,4040,0
20241007,122200,32026790,4040,4040,4040,4040,6
20241007,122100,32002550,4040,4040,4040,4040,7
20241007,122000,31974270,4040,4040,4040,4040,11
20241007,121900,31929830,4040,4040,4040,4040,0
20241007,121800,31929830,4040,4040,4040,4040,0
20241007,121700,31929830,4040,4040,4040,4040,0
20241007,121600,31929830,4040,4040,4040,4040,0
20241007,121500,31929830,4040,4040,4040,4040,0
20241007,121400,31929830,4040,4040,4040,4040,0
20241007,121300,31929830,4040,4040,4040,4040,0
20241007,121200,31929830,4040,4040,4040,4040,0
20241007,121100,31929830,4040,4040,4040,4040,0
20241007,121000,31929830,4040,4040,4040,4040,0
20241007,120900,31929830,4040,4040,4040,4040,1
20241007,120800,31925790,4040,4040,4040,4040,0
20241007,120700,31925790,4040,4040,4040,4040,0
20241007,120600,31925790,4040,4040,4040,4040,0
20241007,120500,31925790,4040,4040,4040,4040,0
20241007,120400,31925790,4040,4040,4040,4040,0
20241007,120300,31925790,4040,4040,4040,4040,0
20241007,120200,31925790,4040,4040,4040,4040,0
20241007,120100,31925790,4040,4040,4040,4040,0
20241007,120000,31925790,4040,4040,4040,4040,0
20241007,115900,31925790,4040,4040,4040,4040,3
20241007,115800,31913670,4035,4035,4035,4035,0
20241007,115700,31913670,4035,4035,4035,4035,0
20241007,115600,31913670,4035,4035,4035,4035,0
20241007,115500,31913670,4035,4035,4035,4035,0
20241007,115400,31913670,4035,4035,4045,4035,12
20241007,115300,31865230,4045,4035,4045,4035,10
20241007,115200,31824860,4025,4025,4025,4025,0
20241007,115100,31824860,4025,4025,4025,4025,0
20241007,115000,31824860,4025,4025,4025,4025,0
20241007,114900,31824860,4025,4025,4025,4025,0
20241007,114800,31824860,4025,4025,4025,4025,0
20241007,114700,31824860,4025,4025,4025,4025,0
20241007,114600,31824860,4025,4025,4025,4025,0
20241007,114500,31824860,4025,4025,4025,4025,0
20241007,114400,31824860,4025,4025,4025,4025,0
20241007,114300,31824860,4025,4025,4025,4025,0
20241007,114200,31824860,4025,4030,4030,4025,250
20241007,114100,30818595,4030,4030,4030,4030,0
20241007,114000,30818595,4030,4035,4035,4030,255
20241007,113900,29789930,4035,4035,4035,4035,0
20241007,113800,29789930,4035,4035,4035,4035,0
20241007,113700,29789930,4035,4035,4035,4035,0
20241007,113600,29789930,4035,4035,4035,4035,0
20241007,113500,29789930,4035,4035,4035,4035,0
20241007,113400,29789930,4035,4035,4035,4035,0
20241007,113300,29789930,4035,4035,4035,4035,22
20241007,113200,29701160,4045,4045,4045,4045,100
20241007,113100,29296660,4035,4035,4035,4035,0
20241007,113000,29296660,4035,4040,4040,4035,138
20241007,112900,28739555,4045,4045,4045,4045,0
20241007,112800,28739555,4045,4045,4045,4045,0
20241007,112700,28739555,4045,4045,4045,4045,0
20241007,112600,28739555,4045,4045,4045,4045,0
20241007,112500,28739555,4045,4045,4045,4045,0
20241007,112400,28739555,4045,4045,4045,4045,0
20241007,112300,28739555,4045,4045,4045,4045,0
20241007,112200,28739555,4045,4045,4045,4045,0
20241007,112100,28739555,4045,4045,4045,4045,0
20241007,112000,28739555,4045,4045,4045,4045,0
20241007,111900,28739555,4045,4045,4045,4045,0
20241007,111800,28739555,4045,4050,4050,4045,2685
20241007,111700,17875810,4055,4055,4055,4055,0
20241007,111600,17875810,4055,4055,4055,4055,0
20241007,111500,17875810,4055,4055,4055,4055,2
20241007,111400,17867700,4050,4040,4050,4040,1616
20241007,111300,11324125,4035,4025,4035,4025,340
20241007,111200,9953900,4020,4020,4020,4020,46
20241007,111100,9768980,4015,4015,4015,4015,0
20241007,111000,9768980,4015,4015,4015,4015,0
20241007,110900,9768980,4015,4015,4015,4015,0
20241007,110800,9768980,4015,4015,4015,4015,0
20241007,110700,9768980,4015,4015,4015,4015,0
20241007,110600,9768980,4015,4015,4015,4015,0
20241007,110500,9768980,4015,4015,4015,4015,0
20241007,110400,9768980,4015,4015,4015,4015,0
20241007,110300,9768980,4015,4015,4015,4015,0
20241007,110200,9768980,4015,4015,4015,4015,0
20241007,110100,9768980,4015,4015,4015,4015,0
20241007,110000,9768980,4015,4015,4015,4015,0
20241007,105900,9768980,4015,4015,4015,4015,0
20241007,105800,9768980,4015,4015,4015,4015,0
20241007,105700,9768980,4015,4015,4015,4015,0
20241007,105600,9768980,4015,4015,4015,4015,0
20241007,105500,9768980,4015,4015,4015,4015,0
20241007,105400,9768980,4015,4015,4015,4015,0
20241007,105300,9768980,4015,4015,4015,4015,0
20241007,105200,9768980,4015,4015,4015,4015,0
20241007,105100,9768980,4015,4015,4015,4015,0
20241007,105000,9768980,4015,4015,4015,4015,0
20241007,104900,9768980,4015,4015,4015,4015,0
20241007,104800,9768980,4015,4015,4015,4015,0
20241007,104700,9768980,4015,4015,4015,4015,0
20241007,104600,9768980,4015,4015,4015,4015,0
20241007,104500,9768980,4015,4015,4015,4015,1
20241007,104400,9764965,4015,4015,4015,4015,0
20241007,104300,9764965,4015,4015,4015,4015,0
20241007,104200,9764965,4015,4015,4015,4015,283
20241007,104100,8628720,4010,4010,4010,4010,0
20241007,104000,8628720,4010,4010,4010,4010,0
20241007,103900,8628720,4010,4010,4010,4010,1
20241007,103800,8624710,4010,4010,4010,4010,0
20241007,103700,8624710,4010,4010,4010,4010,0
20241007,103600,8624710,4010,4010,4010,4010,0
20241007,103500,8624710,4010,4010,4010,4010,0
20241007,103400,8624710,4010,4010,4010,4010,0
20241007,103300,8624710,4010,4010,4010,4010,0
20241007,103200,8624710,4010,4010,4010,4010,0
20241007,103100,8624710,4010,4010,4010,4010,0
20241007,103000,8624710,4010,4010,4010,4010,0
20241007,102900,8624710,4010,4010,4010,4010,0
20241007,102800,8624710,4010,4010,4010,4010,0
20241007,102700,8624710,4010,4010,4010,4010,0
20241007,102600,8624710,4010,4010,4010,4010,0
20241007,102500,8624710,4010,4010,4010,4010,0
20241007,102400,8624710,4010,4010,4010,4010,0
20241007,102300,8624710,4010,4010,4010,4010,0
20241007,102200,8624710,4010,4010,4010,4010,0
20241007,102100,8624710,4010,4010,4010,4010,11
20241007,102000,8580600,4010,4010,4010,4010,0
20241007,101900,8580600,4010,4010,4010,4010,0
20241007,101800,8580600,4010,4010,4010,4010,0
20241007,101700,8580600,4010,4010,4010,4010,0
20241007,101600,8580600,4010,4010,4010,4010,0
20241007,101500,8580600,4010,4010,4010,4010,0
20241007,101400,8580600,4010,4010,4010,4010,0
20241007,101300,8580600,4010,4010,4010,4010,0
20241007,101200,8580600,4010,4010,4010,4010,0
20241007,101100,8580600,4010,4010,4010,4010,0
20241007,101000,8580600,4010,4010,4010,4010,0
20241007,100900,8580600,4010,4010,4010,4010,0
20241007,100800,8580600,4010,4010,4010,4010,5
20241007,100700,8560550,4010,4010,4010,4010,2
20241007,100600,8552530,4010,4010,4010,4010,0
20241007,100500,8552530,4010,4010,4010,4010,0
20241007,100400,8552530,4010,4010,4010,4010,1
20241007,100300,8548520,4010,4010,4010,4010,0
20241007,100200,8548520,4010,4010,4010,4010,0
20241007,100100,8548520,4010,4010,4010,4010,0
20241007,100000,8548520,4010,4010,4010,4010,56
20241007,095900,8323960,4010,4010,4010,4010,0
20241007,095800,8323960,4010,4010,4010,4010,0
20241007,095700,8323960,4010,4010,4010,4010,0
20241007,095600,8323960,4010,4010,4010,4010,0
20241007,095500,8323960,4010,4010,4010,4010,0
20241007,095400,8323960,4010,4010,4010,4010,0
20241007,095300,8323960,4010,4010,4010,4010,0
20241007,095200,8323960,4010,4010,4010,4010,0
20241007,095100,8323960,4010,4010,4010,4010,0
20241007,095000,8323960,4010,4010,4010,4010,2
20241007,094900,8315940,4015,4015,4015,4015,0
20241007,094800,8315940,4015,4015,4015,4015,0
20241007,094700,8315940,4015,4015,4015,4015,0
20241007,094600,8315940,4015,4015,4015,4015,2
20241007,094500,8307910,4015,4015,4015,4015,0
20241007,094400,8307910,4015,4015,4015,4015,0
20241007,094300,8307910,4015,4015,4015,4015,2
20241007,094200,8299880,4010,4010,4010,4010,0
20241007,094100,8299880,4010,4010,4010,4010,0
20241007,094000,8299880,4010,4010,4010,4010,2
20241007,093900,8291860,4010,4010,4010,4010,0
20241007,093800,8291860,4010,4010,4010,4010,0
20241007,093700,8291860,4010,4010,4010,4010,0
20241007,093600,8291860,4010,4010,4010,4010,0
20241007,093500,8291860,4010,4010,4010,4010,0
20241007,093400,8291860,4010,4010,4010,4010,7
20241007,093300,8263790,4010,4010,4010,4010,0
20241007,093200,8263790,4010,4010,4010,4010,0
20241007,093100,8263790,4010,4010,4010,4010,0
20241007,093000,8263790,4010,4010,4010,4010,0
20241007,092900,8263790,4010,4010,4010,4010,0
20241007,092800,8263790,4010,4010,4010,4010,0
20241007,092700,8263790,4010,4010,4010,4010,0
20241007,092600,8263790,4010,4010,4010,4010,0
20241007,092500,8263790,4010,4010,4010,4010,0
20241007,092400,8263790,4010,4010,4010,4010,0
20241007,092300,8263790,4010,4010,4010,4010,0
20241007,092200,8263790,4010,4010,4010,4010,1
20241007,092100,8259780,4005,4005,4005,4005,0
20241007,092000,8259780,4005,4005,4005,4005,0
20241007,091900,8259780,4005,4005,4005,4005,0
20241007,091800,8259780,4005,4005,4005,4005,0
20241007,091700,8259780,4005,4005,4005,4005,0
20241007,091600,8259780,4005,3995,4005,3995,800
20241007,091500,5063770,4005,4005,4005,4005,2
20241007,091400,5055760,4010,4000,4010,4000,239
20241007,091300,4099750,4000,4000,4000,4000,0
20241007,091200,4099750,4000,4000,4000,4000,0
20241007,091100,4099750,4000,4000,4000,4000,0
20241007,091000,4099750,4000,4000,4000,4000,0
20241007,090900,4099750,4000,4000,4000,4000,0
20241007,090800,4099750,4000,4000,4000,4000,0
20241007,090700,4099750,4000,4000,4000,4000,1
20241007,090600,4095750,3995,3995,3995,3995,0
20241007,090500,4095750,3995,3995,3995,3995,0
20241007,090400,4095750,3995,3995,3995,3995,0
20241007,090300,4095750,3995,3995,3995,3995,0
20241007,090200,4095750,3995,3995,3995,3995,0
20241007,090100,4095750,3995,3995,3995,3995,1000
20241007,090000,100750,4030,4030,4030,4030,25