KissMeData/004840/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184500,181253935,4615,4615,4615,4615,210
20241007,184400,181253935,4615,4615,4615,4615,0
20241007,184300,181253935,4615,4615,4615,4615,0
20241007,184200,181253935,4615,4615,4615,4615,0
20241007,184100,181253935,4615,4615,4615,4615,0
20241007,184000,181253935,4615,4615,4615,4615,0
20241007,183900,181253935,4615,4615,4615,4615,0
20241007,183800,181253935,4615,4615,4615,4615,0
20241007,183700,181253935,4615,4615,4615,4615,0
20241007,183600,181253935,4615,4615,4615,4615,0
20241007,183500,181253935,4615,4615,4615,4615,0
20241007,183400,181253935,4615,4615,4615,4615,0
20241007,183300,181253935,4615,4615,4615,4615,0
20241007,183200,181253935,4615,4615,4615,4615,0
20241007,183100,181253935,4615,4615,4615,4615,0
20241007,183000,181253935,4615,4615,4615,4615,0
20241007,182900,181253935,4615,4615,4615,4615,0
20241007,182800,181253935,4615,4615,4615,4615,0
20241007,182700,181253935,4615,4615,4615,4615,0
20241007,182600,181253935,4615,4615,4615,4615,0
20241007,182500,181253935,4615,4615,4615,4615,0
20241007,182400,181253935,4615,4615,4615,4615,0
20241007,182300,181253935,4615,4615,4615,4615,0
20241007,182200,181253935,4615,4615,4615,4615,0
20241007,182100,181253935,4615,4615,4615,4615,0
20241007,182000,181253935,4615,4615,4615,4615,0
20241007,181900,181253935,4615,4615,4615,4615,0
20241007,181800,181253935,4615,4615,4615,4615,0
20241007,181700,181253935,4615,4615,4615,4615,0
20241007,181600,181253935,4615,4615,4615,4615,0
20241007,181500,181253935,4615,4615,4615,4615,210
20241007,181400,181253935,4615,4615,4615,4615,0
20241007,181300,181253935,4615,4615,4615,4615,0
20241007,181200,181253935,4615,4615,4615,4615,0
20241007,181100,181253935,4615,4615,4615,4615,0
20241007,181000,181253935,4615,4615,4615,4615,0
20241007,180900,181253935,4615,4615,4615,4615,0
20241007,180800,181253935,4615,4615,4615,4615,0
20241007,180700,181253935,4615,4615,4615,4615,0
20241007,180600,181253935,4615,4615,4615,4615,0
20241007,180500,181253935,4615,4615,4615,4615,0
20241007,180400,181253935,4615,4615,4615,4615,0
20241007,180300,181253935,4615,4615,4615,4615,0
20241007,180200,181253935,4615,4615,4615,4615,0
20241007,180100,181253935,4615,4615,4615,4615,0
20241007,180000,181253935,4615,4615,4615,4615,0
20241007,175900,181253935,4615,4615,4615,4615,0
20241007,175800,181253935,4615,4615,4615,4615,0
20241007,175700,181253935,4615,4615,4615,4615,0
20241007,175600,181253935,4615,4615,4615,4615,0
20241007,175500,181253935,4615,4615,4615,4615,0
20241007,175400,181253935,4615,4615,4615,4615,0
20241007,175300,181253935,4615,4615,4615,4615,0
20241007,175200,181253935,4615,4615,4615,4615,0
20241007,175100,181253935,4615,4615,4615,4615,0
20241007,175000,181253935,4615,4615,4615,4615,0
20241007,174900,181253935,4615,4615,4615,4615,0
20241007,174800,181253935,4615,4615,4615,4615,0
20241007,174700,181253935,4615,4615,4615,4615,0
20241007,174600,181253935,4615,4615,4615,4615,0
20241007,174500,181253935,4615,4615,4615,4615,210
20241007,174400,181253935,4615,4615,4615,4615,0
20241007,174300,181253935,4615,4615,4615,4615,0
20241007,174200,181253935,4615,4615,4615,4615,0
20241007,174100,181253935,4615,4615,4615,4615,0
20241007,174000,181253935,4615,4615,4615,4615,0
20241007,173900,181253935,4615,4615,4615,4615,0
20241007,173800,181253935,4615,4615,4615,4615,0
20241007,173700,181253935,4615,4615,4615,4615,0
20241007,173600,181253935,4615,4615,4615,4615,0
20241007,173500,181253935,4615,4615,4615,4615,0
20241007,173400,181253935,4615,4615,4615,4615,0
20241007,173300,181253935,4615,4615,4615,4615,0
20241007,173200,181253935,4615,4615,4615,4615,0
20241007,173100,181253935,4615,4615,4615,4615,0
20241007,173000,181253935,4615,4615,4615,4615,0
20241007,172900,181253935,4615,4615,4615,4615,0
20241007,172800,181253935,4615,4615,4615,4615,0
20241007,172700,181253935,4615,4615,4615,4615,0
20241007,172600,181253935,4615,4615,4615,4615,0
20241007,172500,181253935,4615,4615,4615,4615,0
20241007,172400,181253935,4615,4615,4615,4615,0
20241007,172300,181253935,4615,4615,4615,4615,0
20241007,172200,181253935,4615,4615,4615,4615,0
20241007,172100,181253935,4615,4615,4615,4615,0
20241007,172000,181253935,4615,4615,4615,4615,0
20241007,171900,181253935,4615,4615,4615,4615,0
20241007,171800,181253935,4615,4615,4615,4615,0
20241007,171700,181253935,4615,4615,4615,4615,0
20241007,171600,181253935,4615,4615,4615,4615,0
20241007,171500,181253935,4615,4615,4615,4615,210
20241007,171400,181253935,4615,4615,4615,4615,0
20241007,171300,181253935,4615,4615,4615,4615,0
20241007,171200,181253935,4615,4615,4615,4615,0
20241007,171100,181253935,4615,4615,4615,4615,0
20241007,171000,181253935,4615,4615,4615,4615,0
20241007,170900,181253935,4615,4615,4615,4615,0
20241007,170800,181253935,4615,4615,4615,4615,0
20241007,170700,181253935,4615,4615,4615,4615,0
20241007,170600,181253935,4615,4615,4615,4615,0
20241007,170500,181253935,4615,4615,4615,4615,0
20241007,170400,181253935,4615,4615,4615,4615,0
20241007,170300,181253935,4615,4615,4615,4615,0
20241007,170200,181253935,4615,4615,4615,4615,0
20241007,170100,181253935,4615,4615,4615,4615,0
20241007,170000,181253935,4615,4615,4615,4615,0
20241007,165900,181253935,4615,4615,4615,4615,0
20241007,165800,181253935,4615,4615,4615,4615,0
20241007,165700,181253935,4615,4615,4615,4615,0
20241007,165600,181253935,4615,4615,4615,4615,0
20241007,165500,181253935,4615,4615,4615,4615,0
20241007,165400,181253935,4615,4615,4615,4615,0
20241007,165300,181253935,4615,4615,4615,4615,0
20241007,165200,181253935,4615,4615,4615,4615,0
20241007,165100,181253935,4615,4615,4615,4615,0
20241007,165000,181253935,4615,4615,4615,4615,0
20241007,164900,181253935,4615,4615,4615,4615,0
20241007,164800,181253935,4615,4615,4615,4615,0
20241007,164700,181253935,4615,4615,4615,4615,0
20241007,164600,181253935,4615,4615,4615,4615,0
20241007,164500,181253935,4615,4615,4615,4615,210
20241007,164400,181253935,4615,4615,4615,4615,0
20241007,164300,181253935,4615,4615,4615,4615,0
20241007,164200,181253935,4615,4615,4615,4615,0
20241007,164100,181253935,4615,4615,4615,4615,0
20241007,164000,181253935,4615,4615,4615,4615,0
20241007,163900,181253935,4615,4615,4615,4615,0
20241007,163800,181253935,4615,4615,4615,4615,0
20241007,163700,181253935,4615,4615,4615,4615,0
20241007,163600,181253935,4615,4615,4615,4615,0
20241007,163500,181253935,4615,4615,4615,4615,0
20241007,163400,181253935,4615,4615,4615,4615,0
20241007,163300,181253935,4615,4615,4615,4615,0
20241007,163200,181253935,4615,4615,4615,4615,0
20241007,163100,181253935,4615,4615,4615,4615,0
20241007,163000,181253935,4615,4615,4615,4615,0
20241007,162900,181253935,4615,4615,4615,4615,0
20241007,162800,181253935,4615,4615,4615,4615,0
20241007,162700,181253935,4615,4615,4615,4615,0
20241007,162600,181253935,4615,4615,4615,4615,0
20241007,162500,181253935,4615,4615,4615,4615,0
20241007,162400,181253935,4615,4615,4615,4615,0
20241007,162300,181253935,4615,4615,4615,4615,0
20241007,162200,181253935,4615,4615,4615,4615,0
20241007,162100,181253935,4615,4615,4615,4615,0
20241007,162000,181253935,4615,4615,4615,4615,0
20241007,161900,181253935,4615,4615,4615,4615,0
20241007,161800,181253935,4615,4615,4615,4615,0
20241007,161700,181253935,4615,4615,4615,4615,0
20241007,161600,181253935,4615,4615,4615,4615,0
20241007,161500,181253935,4615,4615,4615,4615,210
20241007,161400,181253935,4615,4615,4615,4615,0
20241007,161300,181253935,4615,4615,4615,4615,0
20241007,161200,181253935,4615,4615,4615,4615,0
20241007,161100,181253935,4615,4615,4615,4615,0
20241007,161000,181253935,4615,4615,4615,4615,0
20241007,160900,181253935,4615,4615,4615,4615,0
20241007,160800,181253935,4615,4615,4615,4615,0
20241007,160700,181253935,4615,4615,4615,4615,0
20241007,160600,181253935,4615,4615,4615,4615,0
20241007,160500,181253935,4615,4615,4615,4615,0
20241007,160400,181253935,4615,4615,4615,4615,0
20241007,160300,181253935,4615,4615,4615,4615,0
20241007,160200,181253935,4615,4615,4615,4615,0
20241007,160100,181253935,4615,4615,4615,4615,0
20241007,160000,181253935,4615,4615,4615,4615,0
20241007,155900,181253935,4615,4615,4615,4615,0
20241007,155800,181253935,4615,4615,4615,4615,0
20241007,155700,181253935,4615,4615,4615,4615,0
20241007,155600,181253935,4615,4615,4615,4615,0
20241007,155500,181253935,4615,4615,4615,4615,0
20241007,155400,181253935,4615,4615,4615,4615,0
20241007,155300,181253935,4615,4615,4615,4615,0
20241007,155200,181253935,4615,4615,4615,4615,0
20241007,155100,181253935,4615,4615,4615,4615,0
20241007,155000,181253935,4615,4615,4615,4615,0
20241007,154900,181253935,4615,4615,4615,4615,0
20241007,154800,181253935,4615,4615,4615,4615,0
20241007,154700,181253935,4615,4615,4615,4615,0
20241007,154600,181253935,4615,4615,4615,4615,0
20241007,154500,181253935,4615,4615,4615,4615,210
20241007,154400,181253935,4615,4615,4615,4615,0
20241007,154300,181253935,4615,4615,4615,4615,0
20241007,154200,181253935,4615,4615,4615,4615,0
20241007,154100,181253935,4615,4615,4615,4615,0
20241007,154000,181253935,4615,4615,4615,4615,0
20241007,153900,181253935,4615,4615,4615,4615,0
20241007,153800,181253935,4615,4615,4615,4615,0
20241007,153700,181253935,4615,4615,4615,4615,0
20241007,153600,181253935,4615,4615,4615,4615,0
20241007,153500,181253935,4615,4615,4615,4615,0
20241007,153400,181253935,4615,4615,4615,4615,0
20241007,153300,181253935,4615,4615,4615,4615,0
20241007,153200,181253935,4615,4615,4615,4615,0
20241007,153100,181253935,4615,4615,4615,4615,0
20241007,153000,181253935,4615,4615,4615,4615,210
20241007,152900,180284785,4625,4625,4625,4625,0
20241007,152800,180284785,4625,4625,4625,4625,0
20241007,152700,180284785,4625,4625,4625,4625,0
20241007,152600,180284785,4625,4625,4625,4625,0
20241007,152500,180284785,4625,4625,4625,4625,0
20241007,152400,180284785,4625,4625,4625,4625,0
20241007,152300,180284785,4625,4625,4625,4625,0
20241007,152200,180284785,4625,4625,4625,4625,0
20241007,152100,180284785,4625,4625,4625,4625,0
20241007,152000,180284785,4625,4625,4625,4625,0
20241007,151900,180284785,4625,4625,4625,4620,532
20241007,151800,177824465,4625,4625,4625,4625,65
20241007,151700,177523840,4630,4630,4630,4630,0
20241007,151600,177523840,4630,4630,4630,4630,0
20241007,151500,177523840,4630,4630,4630,4630,3
20241007,151400,177509950,4630,4630,4630,4630,0
20241007,151300,177509950,4630,4630,4630,4630,0
20241007,151200,177509950,4630,4630,4630,4625,3
20241007,151100,177496065,4625,4625,4625,4625,0
20241007,151000,177496065,4625,4625,4625,4625,0
20241007,150900,177496065,4625,4625,4625,4625,0
20241007,150800,177496065,4625,4625,4625,4625,0
20241007,150700,177496065,4625,4625,4625,4625,0
20241007,150600,177496065,4625,4625,4625,4625,1
20241007,150500,177491440,4630,4630,4630,4630,0
20241007,150400,177491440,4630,4630,4630,4630,0
20241007,150300,177491440,4630,4630,4630,4630,1
20241007,150200,177486810,4625,4620,4625,4620,6
20241007,150100,177459075,4615,4615,4615,4615,0
20241007,150000,177459075,4615,4620,4620,4615,2
20241007,145900,177449840,4620,4620,4620,4620,0
20241007,145800,177449840,4620,4620,4620,4620,1
20241007,145700,177445220,4625,4625,4625,4625,0
20241007,145600,177445220,4625,4625,4625,4625,0
20241007,145500,177445220,4625,4625,4625,4625,0
20241007,145400,177445220,4625,4625,4625,4625,0
20241007,145300,177445220,4625,4625,4625,4625,1
20241007,145200,177440595,4630,4630,4630,4630,0
20241007,145100,177440595,4630,4630,4630,4630,10
20241007,145000,177394295,4630,4630,4630,4630,0
20241007,144900,177394295,4630,4630,4630,4630,1
20241007,144800,177389665,4630,4630,4630,4630,0
20241007,144700,177389665,4630,4610,4630,4610,2
20241007,144600,177380425,4610,4610,4610,4610,0
20241007,144500,177380425,4610,4610,4610,4610,0
20241007,144400,177380425,4610,4610,4610,4610,0
20241007,144300,177380425,4610,4610,4610,4610,0
20241007,144200,177380425,4610,4610,4610,4610,0
20241007,144100,177380425,4610,4610,4610,4610,7
20241007,144000,177348155,4625,4625,4625,4625,0
20241007,143900,177348155,4625,4625,4625,4625,0
20241007,143800,177348155,4625,4630,4630,4625,76
20241007,143700,176996310,4625,4625,4625,4625,0
20241007,143600,176996310,4625,4625,4625,4625,0
20241007,143500,176996310,4625,4625,4625,4625,0
20241007,143400,176996310,4625,4625,4625,4625,0
20241007,143300,176996310,4625,4625,4625,4625,0
20241007,143200,176996310,4625,4625,4625,4625,0
20241007,143100,176996310,4625,4625,4625,4625,0
20241007,143000,176996310,4625,4625,4625,4625,0
20241007,142900,176996310,4625,4625,4625,4625,0
20241007,142800,176996310,4625,4625,4625,4625,0
20241007,142700,176996310,4625,4625,4625,4625,0
20241007,142600,176996310,4625,4625,4625,4625,0
20241007,142500,176996310,4625,4625,4625,4625,0
20241007,142400,176996310,4625,4625,4625,4625,0
20241007,142300,176996310,4625,4625,4625,4625,0
20241007,142200,176996310,4625,4625,4625,4625,0
20241007,142100,176996310,4625,4625,4625,4625,0
20241007,142000,176996310,4625,4625,4625,4625,0
20241007,141900,176996310,4625,4625,4625,4625,0
20241007,141800,176996310,4625,4625,4625,4625,0
20241007,141700,176996310,4625,4625,4625,4625,0
20241007,141600,176996310,4625,4625,4625,4625,0
20241007,141500,176996310,4625,4625,4625,4625,0
20241007,141400,176996310,4625,4625,4625,4625,0
20241007,141300,176996310,4625,4625,4625,4625,0
20241007,141200,176996310,4625,4625,4625,4625,0
20241007,141100,176996310,4625,4600,4625,4600,1212
20241007,141000,171421060,4600,4600,4600,4600,1264
20241007,140900,165606660,4600,4600,4600,4600,251
20241007,140800,164452060,4595,4595,4595,4595,0
20241007,140700,164452060,4595,4595,4595,4595,0
20241007,140600,164452060,4595,4595,4595,4595,0
20241007,140500,164452060,4595,4600,4600,4595,514
20241007,140400,162087955,4605,4605,4605,4605,0
20241007,140300,162087955,4605,4610,4610,4605,1471
20241007,140200,155312000,4615,4615,4615,4615,257
20241007,140100,154125945,4615,4615,4615,4615,0
20241007,140000,154125945,4615,4615,4615,4615,29
20241007,135900,153992110,4615,4615,4615,4615,0
20241007,135800,153992110,4615,4615,4615,4615,0
20241007,135700,153992110,4615,4620,4620,4615,401
20241007,135600,152139495,4630,4630,4630,4630,0
20241007,135500,152139495,4630,4630,4630,4630,2
20241007,135400,152130235,4620,4620,4620,4620,0
20241007,135300,152130235,4620,4620,4620,4620,0
20241007,135200,152130235,4620,4620,4620,4620,0
20241007,135100,152130235,4620,4620,4620,4620,40
20241007,135000,151945435,4615,4615,4615,4615,0
20241007,134900,151945435,4615,4615,4615,4615,401
20241007,134800,150094820,4620,4625,4625,4615,2700
20241007,134700,137624015,4630,4630,4630,4630,0
20241007,134600,137624015,4630,4630,4630,4630,0
20241007,134500,137624015,4630,4630,4630,4630,0
20241007,134400,137624015,4630,4630,4630,4630,0
20241007,134300,137624015,4630,4630,4630,4630,500
20241007,134200,135309015,4625,4625,4625,4625,0
20241007,134100,135309015,4625,4625,4625,4625,0
20241007,134000,135309015,4625,4630,4630,4625,932
20241007,133900,130994195,4630,4630,4630,4630,0
20241007,133800,130994195,4630,4630,4630,4630,34
20241007,133700,130836775,4635,4635,4635,4635,0
20241007,133600,130836775,4635,4630,4635,4630,501
20241007,133500,128514645,4635,4625,4650,4625,871
20241007,133400,124477525,4625,4625,4625,4625,0
20241007,133300,124477525,4625,4625,4625,4625,0
20241007,133200,124477525,4625,4625,4625,4625,1
20241007,133100,124472900,4630,4630,4630,4630,0
20241007,133000,124472900,4630,4630,4630,4630,0
20241007,132900,124472900,4630,4630,4630,4630,0
20241007,132800,124472900,4630,4630,4630,4630,0
20241007,132700,124472900,4630,4630,4630,4630,0
20241007,132600,124472900,4630,4630,4630,4630,0
20241007,132500,124472900,4630,4630,4630,4630,0
20241007,132400,124472900,4630,4630,4630,4630,0
20241007,132300,124472900,4630,4630,4630,4630,0
20241007,132200,124472900,4630,4630,4630,4630,0
20241007,132100,124472900,4630,4630,4630,4630,0
20241007,132000,124472900,4630,4630,4630,4630,0
20241007,131900,124472900,4630,4630,4630,4630,0
20241007,131800,124472900,4630,4630,4630,4630,0
20241007,131700,124472900,4630,4630,4630,4630,0
20241007,131600,124472900,4630,4630,4630,4630,0
20241007,131500,124472900,4630,4630,4630,4630,4
20241007,131400,124454380,4630,4630,4630,4630,0
20241007,131300,124454380,4630,4630,4630,4630,0
20241007,131200,124454380,4630,4630,4630,4630,0
20241007,131100,124454380,4630,4630,4630,4630,31
20241007,131000,124310850,4630,4630,4630,4630,0
20241007,130900,124310850,4630,4630,4630,4630,0
20241007,130800,124310850,4630,4630,4630,4630,0
20241007,130700,124310850,4630,4630,4630,4630,0
20241007,130600,124310850,4630,4630,4630,4630,0
20241007,130500,124310850,4630,4630,4630,4630,0
20241007,130400,124310850,4630,4630,4630,4630,1
20241007,130300,124306220,4630,4630,4630,4630,0
20241007,130200,124306220,4630,4630,4630,4630,0
20241007,130100,124306220,4630,4630,4630,4630,0
20241007,130000,124306220,4630,4630,4630,4630,0
20241007,125900,124306220,4630,4630,4630,4630,0
20241007,125800,124306220,4630,4630,4630,4630,0
20241007,125700,124306220,4630,4630,4630,4630,0
20241007,125600,124306220,4630,4630,4630,4630,0
20241007,125500,124306220,4630,4630,4630,4630,0
20241007,125400,124306220,4630,4630,4630,4630,0
20241007,125300,124306220,4630,4630,4630,4630,0
20241007,125200,124306220,4630,4630,4630,4630,0
20241007,125100,124306220,4630,4630,4630,4630,0
20241007,125000,124306220,4630,4630,4630,4630,0
20241007,124900,124306220,4630,4630,4630,4630,0
20241007,124800,124306220,4630,4630,4630,4630,0
20241007,124700,124306220,4630,4630,4630,4630,0
20241007,124600,124306220,4630,4630,4630,4630,0
20241007,124500,124306220,4630,4630,4630,4630,13
20241007,124400,124246030,4625,4625,4625,4625,0
20241007,124300,124246030,4625,4625,4625,4625,0
20241007,124200,124246030,4625,4625,4625,4625,0
20241007,124100,124246030,4625,4625,4625,4625,0
20241007,124000,124246030,4625,4625,4625,4625,0
20241007,123900,124246030,4625,4625,4625,4625,0
20241007,123800,124246030,4625,4625,4625,4625,0
20241007,123700,124246030,4625,4625,4625,4625,0
20241007,123600,124246030,4625,4625,4625,4625,0
20241007,123500,124246030,4625,4625,4625,4625,0
20241007,123400,124246030,4625,4625,4625,4625,0
20241007,123300,124246030,4625,4625,4625,4625,0
20241007,123200,124246030,4625,4625,4625,4625,0
20241007,123100,124246030,4625,4625,4625,4625,0
20241007,123000,124246030,4625,4625,4625,4625,0
20241007,122900,124246030,4625,4625,4625,4625,0
20241007,122800,124246030,4625,4625,4625,4625,0
20241007,122700,124246030,4625,4625,4625,4625,0
20241007,122600,124246030,4625,4625,4625,4625,0
20241007,122500,124246030,4625,4625,4625,4625,0
20241007,122400,124246030,4625,4625,4625,4625,20
20241007,122300,124153530,4630,4630,4630,4630,0
20241007,122200,124153530,4630,4630,4630,4630,7
20241007,122100,124121120,4625,4625,4625,4625,0
20241007,122000,124121120,4625,4625,4625,4625,0
20241007,121900,124121120,4625,4625,4625,4625,0
20241007,121800,124121120,4625,4625,4625,4625,1
20241007,121700,124116495,4620,4625,4630,4620,197
20241007,121600,123204425,4630,4630,4630,4630,0
20241007,121500,123204425,4630,4630,4630,4630,0
20241007,121400,123204425,4630,4630,4630,4630,0
20241007,121300,123204425,4630,4630,4630,4630,1
20241007,121200,123199795,4620,4620,4620,4620,1
20241007,121100,123195175,4620,4625,4625,4620,2
20241007,121000,123185930,4625,4625,4625,4625,0
20241007,120900,123185930,4625,4625,4625,4625,0
20241007,120800,123185930,4625,4625,4625,4625,50
20241007,120700,122954680,4625,4625,4625,4625,29
20241007,120600,122820555,4625,4625,4625,4625,0
20241007,120500,122820555,4625,4625,4625,4625,29
20241007,120400,122686430,4630,4630,4630,4630,2500
20241007,120300,111111430,4630,4630,4630,4630,2300
20241007,120200,100462430,4630,4630,4630,4630,0
20241007,120100,100462430,4630,4630,4630,4630,0
20241007,120000,100462430,4630,4630,4630,4630,0
20241007,115900,100462430,4630,4630,4630,4630,3493
20241007,115800,84289840,4630,4630,4630,4630,554
20241007,115700,81724820,4620,4620,4620,4620,0
20241007,115600,81724820,4620,4620,4620,4615,4
20241007,115500,81706345,4630,4630,4630,4630,4
20241007,115400,81687825,4630,4615,4630,4615,1365
20241007,115300,75367890,4610,4610,4610,4610,719
20241007,115200,72053300,4615,4610,4615,4610,1591
20241007,115100,64715185,4605,4605,4605,4605,22
20241007,115000,64613875,4605,4605,4605,4605,837
20241007,114900,60759490,4605,4615,4615,4605,2
20241007,114800,60750270,4605,4610,4610,4605,1001
20241007,114700,56135665,4615,4615,4615,4615,755
20241007,114600,52651340,4610,4620,4620,4610,2000
20241007,114500,43424485,4625,4630,4630,4625,1000
20241007,114400,38798920,4630,4630,4630,4630,0
20241007,114300,38798920,4630,4640,4640,4625,3665
20241007,114200,21834575,4645,4645,4645,4645,0
20241007,114100,21834575,4645,4645,4645,4645,1
20241007,114000,21829930,4640,4640,4640,4640,0
20241007,113900,21829930,4640,4640,4640,4640,0
20241007,113800,21829930,4640,4640,4640,4640,845
20241007,113700,17909130,4645,4645,4645,4645,0
20241007,113600,17909130,4645,4655,4655,4645,850
20241007,113500,13960830,4655,4655,4655,4655,11
20241007,113400,13909625,4650,4650,4650,4650,0
20241007,113300,13909625,4650,4650,4650,4650,112
20241007,113200,13388825,4640,4640,4640,4640,0
20241007,113100,13388825,4640,4640,4640,4640,0
20241007,113000,13388825,4640,4640,4640,4640,0
20241007,112900,13388825,4640,4640,4640,4640,0
20241007,112800,13388825,4640,4640,4640,4640,0
20241007,112700,13388825,4640,4640,4640,4640,0
20241007,112600,13388825,4640,4640,4640,4640,0
20241007,112500,13388825,4640,4640,4640,4640,0
20241007,112400,13388825,4640,4640,4640,4640,0
20241007,112300,13388825,4640,4640,4640,4640,0
20241007,112200,13388825,4640,4640,4640,4640,1
20241007,112100,13384185,4630,4630,4630,4630,0
20241007,112000,13384185,4630,4630,4630,4630,0
20241007,111900,13384185,4630,4630,4630,4630,0
20241007,111800,13384185,4630,4630,4630,4630,0
20241007,111700,13384185,4630,4630,4630,4630,0
20241007,111600,13384185,4630,4630,4630,4630,0
20241007,111500,13384185,4630,4630,4630,4630,0
20241007,111400,13384185,4630,4630,4630,4630,0
20241007,111300,13384185,4630,4630,4630,4630,0
20241007,111200,13384185,4630,4630,4630,4630,0
20241007,111100,13384185,4630,4630,4630,4630,0
20241007,111000,13384185,4630,4630,4630,4630,0
20241007,110900,13384185,4630,4630,4630,4630,0
20241007,110800,13384185,4630,4630,4630,4630,0
20241007,110700,13384185,4630,4630,4630,4630,1
20241007,110600,13379555,4625,4625,4625,4625,0
20241007,110500,13379555,4625,4625,4625,4625,0
20241007,110400,13379555,4625,4625,4625,4625,0
20241007,110300,13379555,4625,4625,4625,4625,0
20241007,110200,13379555,4625,4625,4625,4625,1
20241007,110100,13374930,4630,4630,4630,4630,0
20241007,110000,13374930,4630,4630,4630,4630,0
20241007,105900,13374930,4630,4630,4630,4630,0
20241007,105800,13374930,4630,4630,4630,4630,0
20241007,105700,13374930,4630,4630,4630,4630,0
20241007,105600,13374930,4630,4630,4630,4630,0
20241007,105500,13374930,4630,4630,4630,4630,0
20241007,105400,13374930,4630,4630,4630,4630,0
20241007,105300,13374930,4630,4630,4630,4630,0
20241007,105200,13374930,4630,4630,4630,4630,882
20241007,105100,9291270,4630,4630,4630,4630,0
20241007,105000,9291270,4630,4625,4630,4625,31
20241007,104900,9147890,4630,4640,4640,4630,995
20241007,104800,4541020,4640,4640,4640,4640,2
20241007,104700,4531740,4650,4650,4650,4650,0
20241007,104600,4531740,4650,4650,4650,4650,0
20241007,104500,4531740,4650,4650,4650,4650,0
20241007,104400,4531740,4650,4650,4650,4650,0
20241007,104300,4531740,4650,4650,4650,4650,0
20241007,104200,4531740,4650,4650,4650,4650,40
20241007,104100,4345740,4640,4640,4640,4640,0
20241007,104000,4345740,4640,4640,4640,4640,0
20241007,103900,4345740,4640,4640,4640,4640,0
20241007,103800,4345740,4640,4640,4640,4640,0
20241007,103700,4345740,4640,4640,4640,4640,0
20241007,103600,4345740,4640,4640,4640,4640,0
20241007,103500,4345740,4640,4640,4640,4640,0
20241007,103400,4345740,4640,4640,4640,4640,0
20241007,103300,4345740,4640,4640,4640,4640,0
20241007,103200,4345740,4640,4640,4640,4640,0
20241007,103100,4345740,4640,4640,4640,4640,0
20241007,103000,4345740,4640,4640,4640,4640,0
20241007,102900,4345740,4640,4640,4640,4640,0
20241007,102800,4345740,4640,4640,4640,4640,0
20241007,102700,4345740,4640,4640,4640,4640,0
20241007,102600,4345740,4640,4640,4640,4640,0
20241007,102500,4345740,4640,4640,4640,4640,0
20241007,102400,4345740,4640,4640,4640,4640,0
20241007,102300,4345740,4640,4640,4640,4640,0
20241007,102200,4345740,4640,4640,4640,4640,0
20241007,102100,4345740,4640,4640,4640,4640,0
20241007,102000,4345740,4640,4640,4640,4640,0
20241007,101900,4345740,4640,4640,4640,4640,0
20241007,101800,4345740,4640,4640,4640,4640,0
20241007,101700,4345740,4640,4640,4640,4640,0
20241007,101600,4345740,4640,4640,4640,4640,0
20241007,101500,4345740,4640,4640,4640,4640,0
20241007,101400,4345740,4640,4640,4640,4640,0
20241007,101300,4345740,4640,4640,4640,4640,0
20241007,101200,4345740,4640,4640,4640,4640,2
20241007,101100,4336460,4650,4640,4650,4640,22
20241007,101000,4234180,4640,4640,4640,4640,0
20241007,100900,4234180,4640,4640,4640,4640,0
20241007,100800,4234180,4640,4640,4640,4640,0
20241007,100700,4234180,4640,4640,4640,4640,0
20241007,100600,4234180,4640,4640,4640,4640,1
20241007,100500,4229540,4630,4630,4630,4630,8
20241007,100400,4192500,4620,4620,4620,4620,0
20241007,100300,4192500,4620,4620,4620,4620,0
20241007,100200,4192500,4620,4620,4620,4620,0
20241007,100100,4192500,4620,4620,4620,4620,0
20241007,100000,4192500,4620,4620,4620,4620,6
20241007,095900,4164780,4650,4650,4650,4650,0
20241007,095800,4164780,4650,4650,4650,4650,0
20241007,095700,4164780,4650,4650,4650,4650,0
20241007,095600,4164780,4650,4650,4650,4650,0
20241007,095500,4164780,4650,4630,4650,4630,30
20241007,095400,4025300,4620,4620,4620,4620,0
20241007,095300,4025300,4620,4620,4620,4620,0
20241007,095200,4025300,4620,4620,4620,4620,0
20241007,095100,4025300,4620,4620,4620,4620,0
20241007,095000,4025300,4620,4620,4620,4620,34
20241007,094900,3868220,4635,4635,4635,4635,0
20241007,094800,3868220,4635,4635,4635,4635,0
20241007,094700,3868220,4635,4645,4645,4635,43
20241007,094600,3668860,4650,4650,4650,4650,0
20241007,094500,3668860,4650,4650,4650,4650,0
20241007,094400,3668860,4650,4650,4650,4650,0
20241007,094300,3668860,4650,4650,4650,4650,0
20241007,094200,3668860,4650,4650,4650,4650,0
20241007,094100,3668860,4650,4650,4650,4650,0
20241007,094000,3668860,4650,4650,4650,4650,0
20241007,093900,3668860,4650,4650,4650,4650,0
20241007,093800,3668860,4650,4650,4650,4650,1
20241007,093700,3664210,4645,4645,4645,4645,0
20241007,093600,3664210,4645,4645,4645,4645,0
20241007,093500,3664210,4645,4645,4645,4645,0
20241007,093400,3664210,4645,4645,4645,4645,0
20241007,093300,3664210,4645,4645,4645,4645,0
20241007,093200,3664210,4645,4645,4645,4645,0
20241007,093100,3664210,4645,4645,4645,4645,0
20241007,093000,3664210,4645,4645,4645,4645,1
20241007,092900,3659565,4650,4650,4650,4650,0
20241007,092800,3659565,4650,4650,4650,4650,0
20241007,092700,3659565,4650,4650,4650,4650,8
20241007,092600,3622365,4650,4650,4650,4650,100
20241007,092500,3157365,4650,4650,4650,4650,0
20241007,092400,3157365,4650,4650,4650,4650,0
20241007,092300,3157365,4650,4650,4650,4650,0
20241007,092200,3157365,4650,4650,4650,4650,0
20241007,092100,3157365,4650,4650,4650,4650,0
20241007,092000,3157365,4650,4650,4650,4650,239
20241007,091900,2046015,4650,4650,4650,4650,0
20241007,091800,2046015,4650,4650,4650,4650,0
20241007,091700,2046015,4650,4650,4650,4650,0
20241007,091600,2046015,4650,4650,4650,4650,0
20241007,091500,2046015,4650,4650,4650,4650,20
20241007,091400,1953015,4655,4655,4655,4655,0
20241007,091300,1953015,4655,4655,4655,4655,0
20241007,091200,1953015,4655,4655,4655,4655,0
20241007,091100,1953015,4655,4655,4655,4655,3
20241007,091000,1939050,4650,4650,4650,4650,0
20241007,090900,1939050,4650,4650,4650,4650,0
20241007,090800,1939050,4650,4650,4650,4650,0
20241007,090700,1939050,4650,4650,4650,4650,0
20241007,090600,1939050,4650,4650,4650,4650,398
20241007,090500,88350,4650,4650,4650,4650,0
20241007,090400,88350,4650,4650,4650,4650,0
20241007,090300,88350,4650,4650,4650,4650,0
20241007,090200,88350,4650,4650,4650,4650,0
20241007,090100,88350,4650,4650,4650,4650,0
20241007,090000,88350,4650,4650,4650,4650,19