KissMeData/007680/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185000,12504740,4240,4240,4240,4240,202
20241024,184900,12504740,4240,4240,4240,4240,0
20241024,184800,12504740,4240,4240,4240,4240,0
20241024,184700,12504740,4240,4240,4240,4240,0
20241024,184600,12504740,4240,4240,4240,4240,0
20241024,184500,12504740,4240,4240,4240,4240,0
20241024,184400,12504740,4240,4240,4240,4240,0
20241024,184300,12504740,4240,4240,4240,4240,0
20241024,184200,12504740,4240,4240,4240,4240,0
20241024,184100,12504740,4240,4240,4240,4240,0
20241024,184000,12504740,4240,4240,4240,4240,0
20241024,183900,12504740,4240,4240,4240,4240,0
20241024,183800,12504740,4240,4240,4240,4240,0
20241024,183700,12504740,4240,4240,4240,4240,0
20241024,183600,12504740,4240,4240,4240,4240,0
20241024,183500,12504740,4240,4240,4240,4240,0
20241024,183400,12504740,4240,4240,4240,4240,0
20241024,183300,12504740,4240,4240,4240,4240,0
20241024,183200,12504740,4240,4240,4240,4240,0
20241024,183100,12504740,4240,4240,4240,4240,0
20241024,183000,12504740,4240,4240,4240,4240,0
20241024,182900,12504740,4240,4240,4240,4240,0
20241024,182800,12504740,4240,4240,4240,4240,0
20241024,182700,12504740,4240,4240,4240,4240,0
20241024,182600,12504740,4240,4240,4240,4240,0
20241024,182500,12504740,4240,4240,4240,4240,0
20241024,182400,12504740,4240,4240,4240,4240,0
20241024,182300,12504740,4240,4240,4240,4240,0
20241024,182200,12504740,4240,4240,4240,4240,0
20241024,182100,12504740,4240,4240,4240,4240,0
20241024,182000,12504740,4240,4240,4240,4240,202
20241024,181900,12504740,4240,4240,4240,4240,0
20241024,181800,12504740,4240,4240,4240,4240,0
20241024,181700,12504740,4240,4240,4240,4240,0
20241024,181600,12504740,4240,4240,4240,4240,0
20241024,181500,12504740,4240,4240,4240,4240,0
20241024,181400,12504740,4240,4240,4240,4240,0
20241024,181300,12504740,4240,4240,4240,4240,0
20241024,181200,12504740,4240,4240,4240,4240,0
20241024,181100,12504740,4240,4240,4240,4240,0
20241024,181000,12504740,4240,4240,4240,4240,0
20241024,180900,12504740,4240,4240,4240,4240,0
20241024,180800,12504740,4240,4240,4240,4240,0
20241024,180700,12504740,4240,4240,4240,4240,0
20241024,180600,12504740,4240,4240,4240,4240,0
20241024,180500,12504740,4240,4240,4240,4240,0
20241024,180400,12504740,4240,4240,4240,4240,0
20241024,180300,12504740,4240,4240,4240,4240,0
20241024,180200,12504740,4240,4240,4240,4240,0
20241024,180100,12504740,4240,4240,4240,4240,0
20241024,180000,12504740,4240,4240,4240,4240,0
20241024,175900,12504740,4240,4240,4240,4240,0
20241024,175800,12504740,4240,4240,4240,4240,0
20241024,175700,12504740,4240,4240,4240,4240,0
20241024,175600,12504740,4240,4240,4240,4240,0
20241024,175500,12504740,4240,4240,4240,4240,0
20241024,175400,12504740,4240,4240,4240,4240,0
20241024,175300,12504740,4240,4240,4240,4240,0
20241024,175200,12504740,4240,4240,4240,4240,0
20241024,175100,12504740,4240,4240,4240,4240,0
20241024,175000,12504740,4240,4240,4240,4240,202
20241024,174900,12504740,4240,4240,4240,4240,0
20241024,174800,12504740,4240,4240,4240,4240,0
20241024,174700,12504740,4240,4240,4240,4240,0
20241024,174600,12504740,4240,4240,4240,4240,0
20241024,174500,12504740,4240,4240,4240,4240,0
20241024,174400,12504740,4240,4240,4240,4240,0
20241024,174300,12504740,4240,4240,4240,4240,0
20241024,174200,12504740,4240,4240,4240,4240,0
20241024,174100,12504740,4240,4240,4240,4240,0
20241024,174000,12504740,4240,4240,4240,4240,0
20241024,173900,12504740,4240,4240,4240,4240,0
20241024,173800,12504740,4240,4240,4240,4240,0
20241024,173700,12504740,4240,4240,4240,4240,0
20241024,173600,12504740,4240,4240,4240,4240,0
20241024,173500,12504740,4240,4240,4240,4240,0
20241024,173400,12504740,4240,4240,4240,4240,0
20241024,173300,12504740,4240,4240,4240,4240,0
20241024,173200,12504740,4240,4240,4240,4240,0
20241024,173100,12504740,4240,4240,4240,4240,0
20241024,173000,12504740,4240,4240,4240,4240,0
20241024,172900,12504740,4240,4240,4240,4240,0
20241024,172800,12504740,4240,4240,4240,4240,0
20241024,172700,12504740,4240,4240,4240,4240,0
20241024,172600,12504740,4240,4240,4240,4240,0
20241024,172500,12504740,4240,4240,4240,4240,0
20241024,172400,12504740,4240,4240,4240,4240,0
20241024,172300,12504740,4240,4240,4240,4240,0
20241024,172200,12504740,4240,4240,4240,4240,0
20241024,172100,12504740,4240,4240,4240,4240,0
20241024,172000,12504740,4240,4240,4240,4240,202
20241024,171900,12504740,4240,4240,4240,4240,0
20241024,171800,12504740,4240,4240,4240,4240,0
20241024,171700,12504740,4240,4240,4240,4240,0
20241024,171600,12504740,4240,4240,4240,4240,0
20241024,171500,12504740,4240,4240,4240,4240,0
20241024,171400,12504740,4240,4240,4240,4240,0
20241024,171300,12504740,4240,4240,4240,4240,0
20241024,171200,12504740,4240,4240,4240,4240,0
20241024,171100,12504740,4240,4240,4240,4240,0
20241024,171000,12504740,4240,4240,4240,4240,0
20241024,170900,12504740,4240,4240,4240,4240,0
20241024,170800,12504740,4240,4240,4240,4240,0
20241024,170700,12504740,4240,4240,4240,4240,0
20241024,170600,12504740,4240,4240,4240,4240,0
20241024,170500,12504740,4240,4240,4240,4240,0
20241024,170400,12504740,4240,4240,4240,4240,0
20241024,170300,12504740,4240,4240,4240,4240,0
20241024,170200,12504740,4240,4240,4240,4240,0
20241024,170100,12504740,4240,4240,4240,4240,0
20241024,170000,12504740,4240,4240,4240,4240,0
20241024,165900,12504740,4240,4240,4240,4240,0
20241024,165800,12504740,4240,4240,4240,4240,0
20241024,165700,12504740,4240,4240,4240,4240,0
20241024,165600,12504740,4240,4240,4240,4240,0
20241024,165500,12504740,4240,4240,4240,4240,0
20241024,165400,12504740,4240,4240,4240,4240,0
20241024,165300,12504740,4240,4240,4240,4240,0
20241024,165200,12504740,4240,4240,4240,4240,0
20241024,165100,12504740,4240,4240,4240,4240,0
20241024,165000,12504740,4240,4240,4240,4240,202
20241024,164900,12504740,4240,4240,4240,4240,0
20241024,164800,12504740,4240,4240,4240,4240,0
20241024,164700,12504740,4240,4240,4240,4240,0
20241024,164600,12504740,4240,4240,4240,4240,0
20241024,164500,12504740,4240,4240,4240,4240,0
20241024,164400,12504740,4240,4240,4240,4240,0
20241024,164300,12504740,4240,4240,4240,4240,0
20241024,164200,12504740,4240,4240,4240,4240,0
20241024,164100,12504740,4240,4240,4240,4240,0
20241024,164000,12504740,4240,4240,4240,4240,0
20241024,163900,12504740,4240,4240,4240,4240,0
20241024,163800,12504740,4240,4240,4240,4240,0
20241024,163700,12504740,4240,4240,4240,4240,0
20241024,163600,12504740,4240,4240,4240,4240,0
20241024,163500,12504740,4240,4240,4240,4240,0
20241024,163400,12504740,4240,4240,4240,4240,0
20241024,163300,12504740,4240,4240,4240,4240,0
20241024,163200,12504740,4240,4240,4240,4240,0
20241024,163100,12504740,4240,4240,4240,4240,0
20241024,163000,12504740,4240,4240,4240,4240,0
20241024,162900,12504740,4240,4240,4240,4240,0
20241024,162800,12504740,4240,4240,4240,4240,0
20241024,162700,12504740,4240,4240,4240,4240,0
20241024,162600,12504740,4240,4240,4240,4240,0
20241024,162500,12504740,4240,4240,4240,4240,0
20241024,162400,12504740,4240,4240,4240,4240,0
20241024,162300,12504740,4240,4240,4240,4240,0
20241024,162200,12504740,4240,4240,4240,4240,0
20241024,162100,12504740,4240,4240,4240,4240,0
20241024,162000,12504740,4240,4240,4240,4240,202
20241024,161900,12504740,4240,4240,4240,4240,0
20241024,161800,12504740,4240,4240,4240,4240,0
20241024,161700,12504740,4240,4240,4240,4240,0
20241024,161600,12504740,4240,4240,4240,4240,0
20241024,161500,12504740,4240,4240,4240,4240,0
20241024,161400,12504740,4240,4240,4240,4240,0
20241024,161300,12504740,4240,4240,4240,4240,0
20241024,161200,12504740,4240,4240,4240,4240,0
20241024,161100,12504740,4240,4240,4240,4240,0
20241024,161000,12504740,4240,4240,4240,4240,0
20241024,160900,12504740,4240,4240,4240,4240,0
20241024,160800,12504740,4240,4240,4240,4240,0
20241024,160700,12504740,4240,4240,4240,4240,0
20241024,160600,12504740,4240,4240,4240,4240,0
20241024,160500,12504740,4240,4240,4240,4240,0
20241024,160400,12504740,4240,4240,4240,4240,0
20241024,160300,12504740,4240,4240,4240,4240,0
20241024,160200,12504740,4240,4240,4240,4240,0
20241024,160100,12504740,4240,4240,4240,4240,0
20241024,160000,12504740,4240,4240,4240,4240,0
20241024,155900,12504740,4240,4240,4240,4240,0
20241024,155800,12504740,4240,4240,4240,4240,0
20241024,155700,12504740,4240,4240,4240,4240,0
20241024,155600,12504740,4240,4240,4240,4240,0
20241024,155500,12504740,4240,4240,4240,4240,0
20241024,155400,12504740,4240,4240,4240,4240,0
20241024,155300,12504740,4240,4240,4240,4240,0
20241024,155200,12504740,4240,4240,4240,4240,0
20241024,155100,12504740,4240,4240,4240,4240,0
20241024,155000,12504740,4240,4240,4240,4240,202
20241024,154900,12504740,4240,4240,4240,4240,0
20241024,154800,12504740,4240,4240,4240,4240,0
20241024,154700,12504740,4240,4240,4240,4240,0
20241024,154600,12504740,4240,4240,4240,4240,0
20241024,154500,12504740,4240,4240,4240,4240,0
20241024,154400,12504740,4240,4240,4240,4240,0
20241024,154300,12504740,4240,4240,4240,4240,0
20241024,154200,12504740,4240,4240,4240,4240,0
20241024,154100,12504740,4240,4240,4240,4240,0
20241024,154000,12504740,4240,4240,4240,4240,0
20241024,153900,12504740,4240,4240,4240,4240,0
20241024,153800,12504740,4240,4240,4240,4240,0
20241024,153700,12504740,4240,4240,4240,4240,0
20241024,153600,12504740,4240,4240,4240,4240,0
20241024,153500,12504740,4240,4240,4240,4240,0
20241024,153400,12504740,4240,4240,4240,4240,0
20241024,153300,12504740,4240,4240,4240,4240,0
20241024,153200,12504740,4240,4240,4240,4240,0
20241024,153100,12504740,4240,4240,4240,4240,0
20241024,153000,12504740,4240,4240,4240,4240,202
20241024,152900,11648260,4240,4240,4240,4240,0
20241024,152800,11648260,4240,4240,4240,4240,0
20241024,152700,11648260,4240,4240,4240,4240,0
20241024,152600,11648260,4240,4240,4240,4240,0
20241024,152500,11648260,4240,4240,4240,4240,0
20241024,152400,11648260,4240,4240,4240,4240,0
20241024,152300,11648260,4240,4240,4240,4240,0
20241024,152200,11648260,4240,4240,4240,4240,0
20241024,152100,11648260,4240,4240,4240,4240,0
20241024,152000,11648260,4240,4240,4240,4240,0
20241024,151900,11648260,4240,4240,4240,4240,9
20241024,151800,11610100,4240,4240,4240,4240,0
20241024,151700,11610100,4240,4240,4240,4240,22
20241024,151600,11516820,4240,4240,4240,4240,47
20241024,151500,11317540,4250,4250,4250,4250,0
20241024,151400,11317540,4250,4250,4250,4250,0
20241024,151300,11317540,4250,4230,4255,4230,358
20241024,151200,9796980,4190,4185,4190,4185,218
20241024,151100,8883865,4185,4185,4185,4185,1
20241024,151000,8879680,4200,4200,4200,4200,0
20241024,150900,8879680,4200,4200,4200,4200,2
20241024,150800,8871280,4155,4155,4155,4155,0
20241024,150700,8871280,4155,4155,4155,4155,0
20241024,150600,8871280,4155,4155,4155,4155,0
20241024,150500,8871280,4155,4155,4155,4155,0
20241024,150400,8871280,4155,4155,4155,4155,0
20241024,150300,8871280,4155,4155,4155,4155,0
20241024,150200,8871280,4155,4195,4195,4155,500
20241024,150100,6790370,4250,4250,4250,4250,0
20241024,150000,6790370,4250,4250,4250,4250,0
20241024,145900,6790370,4250,4250,4250,4250,0
20241024,145800,6790370,4250,4250,4250,4250,0
20241024,145700,6790370,4250,4250,4250,4250,0
20241024,145600,6790370,4250,4250,4250,4250,0
20241024,145500,6790370,4250,4250,4250,4250,0
20241024,145400,6790370,4250,4250,4250,4250,0
20241024,145300,6790370,4250,4250,4250,4250,11
20241024,145200,6743620,4250,4250,4250,4250,0
20241024,145100,6743620,4250,4250,4250,4250,0
20241024,145000,6743620,4250,4250,4250,4250,0
20241024,144900,6743620,4250,4250,4250,4250,0
20241024,144800,6743620,4250,4250,4250,4250,0
20241024,144700,6743620,4250,4250,4250,4250,0
20241024,144600,6743620,4250,4250,4250,4250,0
20241024,144500,6743620,4250,4250,4250,4250,0
20241024,144400,6743620,4250,4250,4250,4250,0
20241024,144300,6743620,4250,4250,4250,4250,0
20241024,144200,6743620,4250,4250,4250,4250,0
20241024,144100,6743620,4250,4250,4250,4250,0
20241024,144000,6743620,4250,4250,4250,4250,0
20241024,143900,6743620,4250,4250,4250,4250,0
20241024,143800,6743620,4250,4250,4250,4250,0
20241024,143700,6743620,4250,4250,4250,4250,0
20241024,143600,6743620,4250,4240,4250,4240,15
20241024,143500,6679995,4190,4200,4200,4190,123
20241024,143400,6164265,4245,4245,4245,4245,0
20241024,143300,6164265,4245,4245,4245,4245,0
20241024,143200,6164265,4245,4245,4245,4245,0
20241024,143100,6164265,4245,4245,4245,4245,0
20241024,143000,6164265,4245,4245,4245,4245,0
20241024,142900,6164265,4245,4245,4245,4245,0
20241024,142800,6164265,4245,4245,4245,4245,0
20241024,142700,6164265,4245,4245,4245,4245,46
20241024,142600,5968995,4245,4245,4245,4245,0
20241024,142500,5968995,4245,4245,4245,4245,0
20241024,142400,5968995,4245,4245,4245,4245,0
20241024,142300,5968995,4245,4245,4245,4245,0
20241024,142200,5968995,4245,4245,4245,4245,0
20241024,142100,5968995,4245,4245,4245,4245,0
20241024,142000,5968995,4245,4245,4245,4245,0
20241024,141900,5968995,4245,4245,4245,4245,0
20241024,141800,5968995,4245,4245,4245,4245,0
20241024,141700,5968995,4245,4245,4245,4245,0
20241024,141600,5968995,4245,4245,4245,4245,0
20241024,141500,5968995,4245,4245,4245,4245,0
20241024,141400,5968995,4245,4245,4245,4245,0
20241024,141300,5968995,4245,4245,4245,4245,0
20241024,141200,5968995,4245,4245,4245,4245,0
20241024,141100,5968995,4245,4245,4245,4245,0
20241024,141000,5968995,4245,4245,4245,4245,0
20241024,140900,5968995,4245,4245,4245,4245,0
20241024,140800,5968995,4245,4245,4245,4245,0
20241024,140700,5968995,4245,4245,4245,4245,1
20241024,140600,5964750,4240,4240,4240,4240,0
20241024,140500,5964750,4240,4240,4240,4240,0
20241024,140400,5964750,4240,4240,4240,4240,0
20241024,140300,5964750,4240,4240,4240,4240,0
20241024,140200,5964750,4240,4240,4240,4240,0
20241024,140100,5964750,4240,4240,4240,4240,0
20241024,140000,5964750,4240,4240,4240,4240,0
20241024,135900,5964750,4240,4240,4240,4240,2
20241024,135800,5956270,4240,4240,4240,4240,0
20241024,135700,5956270,4240,4240,4240,4240,0
20241024,135600,5956270,4240,4240,4240,4240,0
20241024,135500,5956270,4240,4240,4240,4240,0
20241024,135400,5956270,4240,4240,4240,4240,0
20241024,135300,5956270,4240,4240,4240,4240,0
20241024,135200,5956270,4240,4240,4240,4240,0
20241024,135100,5956270,4240,4240,4240,4240,0
20241024,135000,5956270,4240,4240,4240,4240,0
20241024,134900,5956270,4240,4240,4240,4240,0
20241024,134800,5956270,4240,4240,4240,4240,0
20241024,134700,5956270,4240,4240,4240,4240,0
20241024,134600,5956270,4240,4240,4240,4240,0
20241024,134500,5956270,4240,4240,4240,4240,0
20241024,134400,5956270,4240,4240,4240,4240,0
20241024,134300,5956270,4240,4240,4240,4240,0
20241024,134200,5956270,4240,4240,4240,4240,0
20241024,134100,5956270,4240,4240,4240,4240,0
20241024,134000,5956270,4240,4240,4240,4240,0
20241024,133900,5956270,4240,4240,4240,4240,0
20241024,133800,5956270,4240,4235,4240,4235,175
20241024,133700,5214275,4240,4240,4240,4240,0
20241024,133600,5214275,4240,4240,4240,4240,0
20241024,133500,5214275,4240,4240,4240,4240,0
20241024,133400,5214275,4240,4240,4240,4240,0
20241024,133300,5214275,4240,4240,4240,4240,0
20241024,133200,5214275,4240,4240,4240,4240,0
20241024,133100,5214275,4240,4240,4240,4240,0
20241024,133000,5214275,4240,4240,4240,4240,0
20241024,132900,5214275,4240,4240,4240,4240,0
20241024,132800,5214275,4240,4240,4240,4240,0
20241024,132700,5214275,4240,4240,4240,4240,0
20241024,132600,5214275,4240,4240,4240,4240,2
20241024,132500,5205795,4235,4235,4235,4235,0
20241024,132400,5205795,4235,4235,4235,4235,154
20241024,132300,4553605,4240,4235,4240,4235,312
20241024,132200,3230955,4235,4235,4235,4235,0
20241024,132100,3230955,4235,4235,4235,4235,0
20241024,132000,3230955,4235,4235,4235,4235,0
20241024,131900,3230955,4235,4235,4235,4235,0
20241024,131800,3230955,4235,4235,4235,4235,0
20241024,131700,3230955,4235,4235,4235,4235,0
20241024,131600,3230955,4235,4235,4235,4235,0
20241024,131500,3230955,4235,4235,4235,4235,0
20241024,131400,3230955,4235,4235,4235,4235,0
20241024,131300,3230955,4235,4235,4235,4235,0
20241024,131200,3230955,4235,4235,4235,4235,0
20241024,131100,3230955,4235,4235,4235,4235,0
20241024,131000,3230955,4235,4235,4235,4235,0
20241024,130900,3230955,4235,4235,4235,4235,0
20241024,130800,3230955,4235,4235,4235,4235,0
20241024,130700,3230955,4235,4235,4235,4235,0
20241024,130600,3230955,4235,4235,4235,4235,0
20241024,130500,3230955,4235,4235,4235,4235,0
20241024,130400,3230955,4235,4235,4235,4235,0
20241024,130300,3230955,4235,4235,4235,4235,0
20241024,130200,3230955,4235,4235,4235,4235,0
20241024,130100,3230955,4235,4235,4235,4235,0
20241024,130000,3230955,4235,4235,4235,4235,0
20241024,125900,3230955,4235,4235,4235,4235,0
20241024,125800,3230955,4235,4235,4235,4235,0
20241024,125700,3230955,4235,4235,4235,4235,0
20241024,125600,3230955,4235,4235,4235,4235,0
20241024,125500,3230955,4235,4235,4235,4235,0
20241024,125400,3230955,4235,4235,4235,4235,0
20241024,125300,3230955,4235,4235,4235,4235,0
20241024,125200,3230955,4235,4235,4235,4235,0
20241024,125100,3230955,4235,4235,4235,4235,1
20241024,125000,3226720,4235,4235,4235,4235,0
20241024,124900,3226720,4235,4235,4235,4235,0
20241024,124800,3226720,4235,4235,4235,4235,0
20241024,124700,3226720,4235,4235,4235,4235,0
20241024,124600,3226720,4235,4235,4235,4235,0
20241024,124500,3226720,4235,4235,4235,4235,0
20241024,124400,3226720,4235,4235,4235,4235,0
20241024,124300,3226720,4235,4235,4235,4235,0
20241024,124200,3226720,4235,4235,4235,4235,0
20241024,124100,3226720,4235,4235,4235,4235,0
20241024,124000,3226720,4235,4235,4235,4235,1
20241024,123900,3222485,4235,4235,4235,4235,0
20241024,123800,3222485,4235,4235,4235,4235,1
20241024,123700,3218250,4190,4190,4190,4190,0
20241024,123600,3218250,4190,4190,4190,4190,0
20241024,123500,3218250,4190,4190,4190,4190,0
20241024,123400,3218250,4190,4190,4190,4190,0
20241024,123300,3218250,4190,4190,4190,4190,0
20241024,123200,3218250,4190,4190,4190,4190,0
20241024,123100,3218250,4190,4190,4190,4190,0
20241024,123000,3218250,4190,4190,4190,4190,0
20241024,122900,3218250,4190,4190,4190,4190,0
20241024,122800,3218250,4190,4190,4190,4190,0
20241024,122700,3218250,4190,4190,4190,4190,0
20241024,122600,3218250,4190,4190,4190,4190,0
20241024,122500,3218250,4190,4190,4190,4190,0
20241024,122400,3218250,4190,4190,4190,4190,0
20241024,122300,3218250,4190,4190,4190,4190,0
20241024,122200,3218250,4190,4190,4190,4190,0
20241024,122100,3218250,4190,4190,4190,4190,0
20241024,122000,3218250,4190,4190,4190,4190,8
20241024,121900,3184730,4185,4185,4185,4185,0
20241024,121800,3184730,4185,4185,4185,4185,0
20241024,121700,3184730,4185,4185,4185,4185,13
20241024,121600,3130325,4240,4240,4240,4240,0
20241024,121500,3130325,4240,4240,4240,4240,0
20241024,121400,3130325,4240,4240,4240,4240,0
20241024,121300,3130325,4240,4240,4240,4240,0
20241024,121200,3130325,4240,4240,4240,4240,0
20241024,121100,3130325,4240,4240,4240,4240,0
20241024,121000,3130325,4240,4240,4240,4240,0
20241024,120900,3130325,4240,4240,4240,4240,0
20241024,120800,3130325,4240,4240,4240,4240,0
20241024,120700,3130325,4240,4240,4240,4240,0
20241024,120600,3130325,4240,4240,4240,4240,0
20241024,120500,3130325,4240,4240,4240,4240,0
20241024,120400,3130325,4240,4240,4240,4240,0
20241024,120300,3130325,4240,4240,4240,4240,0
20241024,120200,3130325,4240,4240,4240,4240,0
20241024,120100,3130325,4240,4240,4240,4240,0
20241024,120000,3130325,4240,4240,4240,4240,0
20241024,115900,3130325,4240,4240,4240,4240,0
20241024,115800,3130325,4240,4240,4240,4240,0
20241024,115700,3130325,4240,4240,4240,4240,0
20241024,115600,3130325,4240,4240,4240,4240,0
20241024,115500,3130325,4240,4240,4240,4240,0
20241024,115400,3130325,4240,4240,4240,4240,0
20241024,115300,3130325,4240,4240,4240,4240,0
20241024,115200,3130325,4240,4240,4240,4240,0
20241024,115100,3130325,4240,4240,4240,4240,0
20241024,115000,3130325,4240,4240,4240,4240,0
20241024,114900,3130325,4240,4240,4240,4240,0
20241024,114800,3130325,4240,4240,4240,4240,0
20241024,114700,3130325,4240,4240,4240,4240,0
20241024,114600,3130325,4240,4240,4240,4240,0
20241024,114500,3130325,4240,4240,4240,4240,0
20241024,114400,3130325,4240,4240,4240,4240,0
20241024,114300,3130325,4240,4240,4240,4240,0
20241024,114200,3130325,4240,4240,4240,4240,0
20241024,114100,3130325,4240,4240,4240,4240,0
20241024,114000,3130325,4240,4240,4240,4240,0
20241024,113900,3130325,4240,4240,4240,4240,0
20241024,113800,3130325,4240,4240,4240,4240,0
20241024,113700,3130325,4240,4240,4240,4240,0
20241024,113600,3130325,4240,4240,4240,4240,0
20241024,113500,3130325,4240,4240,4240,4240,0
20241024,113400,3130325,4240,4240,4240,4240,0
20241024,113300,3130325,4240,4240,4240,4240,0
20241024,113200,3130325,4240,4240,4240,4240,0
20241024,113100,3130325,4240,4240,4240,4240,0
20241024,113000,3130325,4240,4240,4240,4240,0
20241024,112900,3130325,4240,4240,4240,4240,0
20241024,112800,3130325,4240,4240,4240,4240,0
20241024,112700,3130325,4240,4240,4240,4240,10
20241024,112600,3087925,4240,4240,4240,4240,0
20241024,112500,3087925,4240,4240,4240,4240,0
20241024,112400,3087925,4240,4240,4240,4240,0
20241024,112300,3087925,4240,4240,4240,4240,0
20241024,112200,3087925,4240,4240,4240,4240,0
20241024,112100,3087925,4240,4240,4240,4240,0
20241024,112000,3087925,4240,4240,4240,4240,0
20241024,111900,3087925,4240,4240,4240,4240,0
20241024,111800,3087925,4240,4240,4240,4240,0
20241024,111700,3087925,4240,4240,4240,4240,0
20241024,111600,3087925,4240,4240,4240,4240,0
20241024,111500,3087925,4240,4240,4240,4240,0
20241024,111400,3087925,4240,4240,4240,4240,0
20241024,111300,3087925,4240,4240,4240,4240,0
20241024,111200,3087925,4240,4240,4240,4240,0
20241024,111100,3087925,4240,4240,4240,4240,0
20241024,111000,3087925,4240,4240,4240,4240,0
20241024,110900,3087925,4240,4240,4240,4240,0
20241024,110800,3087925,4240,4240,4240,4240,0
20241024,110700,3087925,4240,4240,4240,4240,0
20241024,110600,3087925,4240,4240,4240,4240,0
20241024,110500,3087925,4240,4240,4240,4240,0
20241024,110400,3087925,4240,4240,4240,4240,0
20241024,110300,3087925,4240,4240,4240,4240,0
20241024,110200,3087925,4240,4240,4240,4240,0
20241024,110100,3087925,4240,4240,4240,4240,0
20241024,110000,3087925,4240,4240,4240,4240,0
20241024,105900,3087925,4240,4240,4240,4240,0
20241024,105800,3087925,4240,4240,4240,4240,0
20241024,105700,3087925,4240,4240,4240,4240,0
20241024,105600,3087925,4240,4240,4240,4240,0
20241024,105500,3087925,4240,4240,4240,4240,0
20241024,105400,3087925,4240,4240,4240,4240,0
20241024,105300,3087925,4240,4240,4240,4240,0
20241024,105200,3087925,4240,4240,4240,4240,0
20241024,105100,3087925,4240,4240,4240,4240,0
20241024,105000,3087925,4240,4240,4240,4240,0
20241024,104900,3087925,4240,4240,4240,4240,0
20241024,104800,3087925,4240,4240,4240,4240,0
20241024,104700,3087925,4240,4240,4240,4240,0
20241024,104600,3087925,4240,4240,4240,4240,0
20241024,104500,3087925,4240,4240,4240,4240,0
20241024,104400,3087925,4240,4240,4240,4240,100
20241024,104300,2663925,4240,4240,4240,4240,0
20241024,104200,2663925,4240,4240,4240,4240,0
20241024,104100,2663925,4240,4240,4240,4240,0
20241024,104000,2663925,4240,4240,4240,4240,0
20241024,103900,2663925,4240,4240,4240,4240,0
20241024,103800,2663925,4240,4240,4240,4240,0
20241024,103700,2663925,4240,4240,4240,4240,0
20241024,103600,2663925,4240,4240,4240,4240,0
20241024,103500,2663925,4240,4240,4240,4240,0
20241024,103400,2663925,4240,4240,4240,4240,0
20241024,103300,2663925,4240,4240,4240,4240,0
20241024,103200,2663925,4240,4240,4240,4240,0
20241024,103100,2663925,4240,4240,4240,4240,0
20241024,103000,2663925,4240,4240,4240,4240,0
20241024,102900,2663925,4240,4240,4240,4240,0
20241024,102800,2663925,4240,4240,4240,4240,0
20241024,102700,2663925,4240,4240,4240,4240,0
20241024,102600,2663925,4240,4240,4240,4240,0
20241024,102500,2663925,4240,4240,4240,4240,0
20241024,102400,2663925,4240,4240,4240,4240,0
20241024,102300,2663925,4240,4240,4240,4240,0
20241024,102200,2663925,4240,4240,4240,4240,0
20241024,102100,2663925,4240,4240,4240,4240,0
20241024,102000,2663925,4240,4240,4240,4240,0
20241024,101900,2663925,4240,4240,4240,4240,0
20241024,101800,2663925,4240,4240,4240,4240,0
20241024,101700,2663925,4240,4240,4240,4240,0
20241024,101600,2663925,4240,4240,4240,4240,0
20241024,101500,2663925,4240,4240,4240,4240,0
20241024,101400,2663925,4240,4240,4240,4240,0
20241024,101300,2663925,4240,4240,4240,4240,0
20241024,101200,2663925,4240,4240,4240,4240,0
20241024,101100,2663925,4240,4240,4240,4240,0
20241024,101000,2663925,4240,4240,4240,4240,0
20241024,100900,2663925,4240,4240,4240,4240,0
20241024,100800,2663925,4240,4240,4240,4240,0
20241024,100700,2663925,4240,4240,4240,4240,1
20241024,100600,2659685,4235,4235,4235,4235,0
20241024,100500,2659685,4235,4235,4235,4235,0
20241024,100400,2659685,4235,4235,4235,4235,0
20241024,100300,2659685,4235,4235,4235,4235,0
20241024,100200,2659685,4235,4235,4235,4235,0
20241024,100100,2659685,4235,4235,4235,4235,0
20241024,100000,2659685,4235,4235,4235,4235,0
20241024,095900,2659685,4235,4235,4235,4235,0
20241024,095800,2659685,4235,4235,4235,4235,0
20241024,095700,2659685,4235,4235,4235,4235,0
20241024,095600,2659685,4235,4235,4235,4235,0
20241024,095500,2659685,4235,4235,4235,4235,0
20241024,095400,2659685,4235,4235,4235,4235,0
20241024,095300,2659685,4235,4235,4235,4235,0
20241024,095200,2659685,4235,4235,4235,4235,0
20241024,095100,2659685,4235,4235,4235,4235,0
20241024,095000,2659685,4235,4235,4235,4235,0
20241024,094900,2659685,4235,4235,4235,4235,0
20241024,094800,2659685,4235,4235,4235,4235,0
20241024,094700,2659685,4235,4235,4235,4235,3
20241024,094600,2646980,4240,4240,4240,4240,0
20241024,094500,2646980,4240,4240,4240,4240,0
20241024,094400,2646980,4240,4240,4240,4240,0
20241024,094300,2646980,4240,4240,4240,4240,0
20241024,094200,2646980,4240,4240,4240,4240,0
20241024,094100,2646980,4240,4240,4240,4240,0
20241024,094000,2646980,4240,4240,4240,4240,1
20241024,093900,2642740,4240,4240,4240,4240,0
20241024,093800,2642740,4240,4240,4240,4240,0
20241024,093700,2642740,4240,4240,4240,4240,0
20241024,093600,2642740,4240,4240,4240,4240,0
20241024,093500,2642740,4240,4240,4240,4240,0
20241024,093400,2642740,4240,4240,4240,4240,0
20241024,093300,2642740,4240,4240,4240,4240,0
20241024,093200,2642740,4240,4240,4240,4240,0
20241024,093100,2642740,4240,4240,4240,4240,0
20241024,093000,2642740,4240,4235,4245,4235,501
20241024,092900,518555,4290,4290,4290,4290,0
20241024,092800,518555,4290,4290,4290,4290,0
20241024,092700,518555,4290,4290,4290,4290,0
20241024,092600,518555,4290,4290,4290,4290,0
20241024,092500,518555,4290,4290,4290,4290,0
20241024,092400,518555,4290,4290,4290,4290,0
20241024,092300,518555,4290,4290,4290,4290,0
20241024,092200,518555,4290,4290,4290,4290,0
20241024,092100,518555,4290,4290,4290,4290,0
20241024,092000,518555,4290,4290,4290,4290,0
20241024,091900,518555,4290,4290,4290,4290,0
20241024,091800,518555,4290,4290,4290,4290,0
20241024,091700,518555,4290,4290,4290,4290,0
20241024,091600,518555,4290,4290,4290,4290,0
20241024,091500,518555,4290,4290,4290,4290,0
20241024,091400,518555,4290,4290,4290,4290,0
20241024,091300,518555,4290,4290,4290,4290,0
20241024,091200,518555,4290,4290,4290,4290,0
20241024,091100,518555,4290,4290,4290,4290,0
20241024,091000,518555,4290,4290,4290,4290,0
20241024,090900,518555,4290,4290,4290,4290,0
20241024,090800,518555,4290,4290,4290,4290,0
20241024,090700,518555,4290,4290,4290,4290,0
20241024,090600,518555,4290,4290,4290,4290,0
20241024,090500,518555,4290,4290,4290,4290,1
20241024,090400,514265,4190,4190,4190,4190,0
20241024,090300,514265,4190,4190,4190,4190,0
20241024,090200,514265,4190,4300,4300,4190,3
20241024,090100,501585,4215,4215,4215,4215,0
20241024,090000,501585,4215,4215,4215,4215,119