KissMeData/039340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192400,127821320,5430,5430,5430,5430,2369
20241024,192300,127821320,5430,5430,5430,5430,0
20241024,192200,127821320,5430,5430,5430,5430,0
20241024,192100,127821320,5430,5430,5430,5430,0
20241024,192000,127821320,5430,5430,5430,5430,0
20241024,191900,127821320,5430,5430,5430,5430,0
20241024,191800,127821320,5430,5430,5430,5430,0
20241024,191700,127821320,5430,5430,5430,5430,0
20241024,191600,127821320,5430,5430,5430,5430,0
20241024,191500,127821320,5430,5430,5430,5430,0
20241024,191400,127821320,5430,5430,5430,5430,0
20241024,191300,127821320,5430,5430,5430,5430,0
20241024,191200,127821320,5430,5430,5430,5430,0
20241024,191100,127821320,5430,5430,5430,5430,0
20241024,191000,127821320,5430,5430,5430,5430,0
20241024,190900,127821320,5430,5430,5430,5430,0
20241024,190800,127821320,5430,5430,5430,5430,0
20241024,190700,127821320,5430,5430,5430,5430,0
20241024,190600,127821320,5430,5430,5430,5430,0
20241024,190500,127821320,5430,5430,5430,5430,0
20241024,190400,127821320,5430,5430,5430,5430,0
20241024,190300,127821320,5430,5430,5430,5430,0
20241024,190200,127821320,5430,5430,5430,5430,0
20241024,190100,127821320,5430,5430,5430,5430,0
20241024,190000,127821320,5430,5430,5430,5430,0
20241024,185900,127821320,5430,5430,5430,5430,0
20241024,185800,127821320,5430,5430,5430,5430,0
20241024,185700,127821320,5430,5430,5430,5430,0
20241024,185600,127821320,5430,5430,5430,5430,0
20241024,185500,127821320,5430,5430,5430,5430,0
20241024,185400,127821320,5430,5430,5430,5430,2369
20241024,185300,127821320,5430,5430,5430,5430,0
20241024,185200,127821320,5430,5430,5430,5430,0
20241024,185100,127821320,5430,5430,5430,5430,0
20241024,185000,127821320,5430,5430,5430,5430,0
20241024,184900,127821320,5430,5430,5430,5430,0
20241024,184800,127821320,5430,5430,5430,5430,0
20241024,184700,127821320,5430,5430,5430,5430,0
20241024,184600,127821320,5430,5430,5430,5430,0
20241024,184500,127821320,5430,5430,5430,5430,0
20241024,184400,127821320,5430,5430,5430,5430,0
20241024,184300,127821320,5430,5430,5430,5430,0
20241024,184200,127821320,5430,5430,5430,5430,0
20241024,184100,127821320,5430,5430,5430,5430,0
20241024,184000,127821320,5430,5430,5430,5430,0
20241024,183900,127821320,5430,5430,5430,5430,0
20241024,183800,127821320,5430,5430,5430,5430,0
20241024,183700,127821320,5430,5430,5430,5430,0
20241024,183600,127821320,5430,5430,5430,5430,0
20241024,183500,127821320,5430,5430,5430,5430,0
20241024,183400,127821320,5430,5430,5430,5430,0
20241024,183300,127821320,5430,5430,5430,5430,0
20241024,183200,127821320,5430,5430,5430,5430,0
20241024,183100,127821320,5430,5430,5430,5430,0
20241024,183000,127821320,5430,5430,5430,5430,0
20241024,182900,127821320,5430,5430,5430,5430,0
20241024,182800,127821320,5430,5430,5430,5430,0
20241024,182700,127821320,5430,5430,5430,5430,0
20241024,182600,127821320,5430,5430,5430,5430,0
20241024,182500,127821320,5430,5430,5430,5430,0
20241024,182400,127821320,5430,5430,5430,5430,2369
20241024,182300,127821320,5430,5430,5430,5430,0
20241024,182200,127821320,5430,5430,5430,5430,0
20241024,182100,127821320,5430,5430,5430,5430,0
20241024,182000,127821320,5430,5430,5430,5430,0
20241024,181900,127821320,5430,5430,5430,5430,0
20241024,181800,127821320,5430,5430,5430,5430,0
20241024,181700,127821320,5430,5430,5430,5430,0
20241024,181600,127821320,5430,5430,5430,5430,0
20241024,181500,127821320,5430,5430,5430,5430,0
20241024,181400,127821320,5430,5430,5430,5430,0
20241024,181300,127821320,5430,5430,5430,5430,0
20241024,181200,127821320,5430,5430,5430,5430,0
20241024,181100,127821320,5430,5430,5430,5430,0
20241024,181000,127821320,5430,5430,5430,5430,0
20241024,180900,127821320,5430,5430,5430,5430,0
20241024,180800,127821320,5430,5430,5430,5430,0
20241024,180700,127821320,5430,5430,5430,5430,0
20241024,180600,127821320,5430,5430,5430,5430,0
20241024,180500,127821320,5430,5430,5430,5430,0
20241024,180400,127821320,5430,5430,5430,5430,0
20241024,180300,127821320,5430,5430,5430,5430,0
20241024,180200,127821320,5430,5430,5430,5430,0
20241024,180100,127821320,5430,5430,5430,5430,0
20241024,180000,127821320,5430,5430,5430,5430,0
20241024,175900,127821320,5430,5430,5430,5430,0
20241024,175800,127821320,5430,5430,5430,5430,0
20241024,175700,127821320,5430,5430,5430,5430,0
20241024,175600,127821320,5430,5430,5430,5430,0
20241024,175500,127821320,5430,5430,5430,5430,0
20241024,175400,127821320,5430,5430,5430,5430,2369
20241024,175300,127821320,5430,5430,5430,5430,0
20241024,175200,127821320,5430,5430,5430,5430,0
20241024,175100,127821320,5430,5430,5430,5430,0
20241024,175000,127821320,5430,5430,5430,5430,0
20241024,174900,127821320,5430,5430,5430,5430,0
20241024,174800,127821320,5430,5430,5430,5430,0
20241024,174700,127821320,5430,5430,5430,5430,0
20241024,174600,127821320,5430,5430,5430,5430,0
20241024,174500,127821320,5430,5430,5430,5430,0
20241024,174400,127821320,5430,5430,5430,5430,0
20241024,174300,127821320,5430,5430,5430,5430,0
20241024,174200,127821320,5430,5430,5430,5430,0
20241024,174100,127821320,5430,5430,5430,5430,0
20241024,174000,127821320,5430,5430,5430,5430,0
20241024,173900,127821320,5430,5430,5430,5430,0
20241024,173800,127821320,5430,5430,5430,5430,0
20241024,173700,127821320,5430,5430,5430,5430,0
20241024,173600,127821320,5430,5430,5430,5430,0
20241024,173500,127821320,5430,5430,5430,5430,0
20241024,173400,127821320,5430,5430,5430,5430,0
20241024,173300,127821320,5430,5430,5430,5430,0
20241024,173200,127821320,5430,5430,5430,5430,0
20241024,173100,127821320,5430,5430,5430,5430,0
20241024,173000,127821320,5430,5430,5430,5430,0
20241024,172900,127821320,5430,5430,5430,5430,0
20241024,172800,127821320,5430,5430,5430,5430,0
20241024,172700,127821320,5430,5430,5430,5430,0
20241024,172600,127821320,5430,5430,5430,5430,0
20241024,172500,127821320,5430,5430,5430,5430,0
20241024,172400,127821320,5430,5430,5430,5430,2369
20241024,172300,127821320,5430,5430,5430,5430,0
20241024,172200,127821320,5430,5430,5430,5430,0
20241024,172100,127821320,5430,5430,5430,5430,0
20241024,172000,127821320,5430,5430,5430,5430,0
20241024,171900,127821320,5430,5430,5430,5430,0
20241024,171800,127821320,5430,5430,5430,5430,0
20241024,171700,127821320,5430,5430,5430,5430,0
20241024,171600,127821320,5430,5430,5430,5430,0
20241024,171500,127821320,5430,5430,5430,5430,0
20241024,171400,127821320,5430,5430,5430,5430,0
20241024,171300,127821320,5430,5430,5430,5430,0
20241024,171200,127821320,5430,5430,5430,5430,0
20241024,171100,127821320,5430,5430,5430,5430,0
20241024,171000,127821320,5430,5430,5430,5430,0
20241024,170900,127821320,5430,5430,5430,5430,0
20241024,170800,127821320,5430,5430,5430,5430,0
20241024,170700,127821320,5430,5430,5430,5430,0
20241024,170600,127821320,5430,5430,5430,5430,0
20241024,170500,127821320,5430,5430,5430,5430,0
20241024,170400,127821320,5430,5430,5430,5430,0
20241024,170300,127821320,5430,5430,5430,5430,0
20241024,170200,127821320,5430,5430,5430,5430,0
20241024,170100,127821320,5430,5430,5430,5430,0
20241024,170000,127821320,5430,5430,5430,5430,0
20241024,165900,127821320,5430,5430,5430,5430,0
20241024,165800,127821320,5430,5430,5430,5430,0
20241024,165700,127821320,5430,5430,5430,5430,0
20241024,165600,127821320,5430,5430,5430,5430,0
20241024,165500,127821320,5430,5430,5430,5430,0
20241024,165400,127821320,5430,5430,5430,5430,2369
20241024,165300,127821320,5430,5430,5430,5430,0
20241024,165200,127821320,5430,5430,5430,5430,0
20241024,165100,127821320,5430,5430,5430,5430,0
20241024,165000,127821320,5430,5430,5430,5430,0
20241024,164900,127821320,5430,5430,5430,5430,0
20241024,164800,127821320,5430,5430,5430,5430,0
20241024,164700,127821320,5430,5430,5430,5430,0
20241024,164600,127821320,5430,5430,5430,5430,0
20241024,164500,127821320,5430,5430,5430,5430,0
20241024,164400,127821320,5430,5430,5430,5430,0
20241024,164300,127821320,5430,5430,5430,5430,0
20241024,164200,127821320,5430,5430,5430,5430,0
20241024,164100,127821320,5430,5430,5430,5430,0
20241024,164000,127821320,5430,5430,5430,5430,0
20241024,163900,127821320,5430,5430,5430,5430,0
20241024,163800,127821320,5430,5430,5430,5430,0
20241024,163700,127821320,5430,5430,5430,5430,0
20241024,163600,127821320,5430,5430,5430,5430,0
20241024,163500,127821320,5430,5430,5430,5430,0
20241024,163400,127821320,5430,5430,5430,5430,0
20241024,163300,127821320,5430,5430,5430,5430,0
20241024,163200,127821320,5430,5430,5430,5430,0
20241024,163100,127821320,5430,5430,5430,5430,0
20241024,163000,127821320,5430,5430,5430,5430,0
20241024,162900,127821320,5430,5430,5430,5430,0
20241024,162800,127821320,5430,5430,5430,5430,0
20241024,162700,127821320,5430,5430,5430,5430,0
20241024,162600,127821320,5430,5430,5430,5430,0
20241024,162500,127821320,5430,5430,5430,5430,0
20241024,162400,127821320,5430,5430,5430,5430,2369
20241024,162300,127821320,5430,5430,5430,5430,0
20241024,162200,127821320,5430,5430,5430,5430,0
20241024,162100,127821320,5430,5430,5430,5430,0
20241024,162000,127821320,5430,5430,5430,5430,0
20241024,161900,127821320,5430,5430,5430,5430,0
20241024,161800,127821320,5430,5430,5430,5430,0
20241024,161700,127821320,5430,5430,5430,5430,0
20241024,161600,127821320,5430,5430,5430,5430,0
20241024,161500,127821320,5430,5430,5430,5430,0
20241024,161400,127821320,5430,5430,5430,5430,0
20241024,161300,127821320,5430,5430,5430,5430,0
20241024,161200,127821320,5430,5430,5430,5430,0
20241024,161100,127821320,5430,5430,5430,5430,0
20241024,161000,127821320,5430,5430,5430,5430,0
20241024,160900,127821320,5430,5430,5430,5430,0
20241024,160800,127821320,5430,5430,5430,5430,0
20241024,160700,127821320,5430,5430,5430,5430,0
20241024,160600,127821320,5430,5430,5430,5430,0
20241024,160500,127821320,5430,5430,5430,5430,0
20241024,160400,127821320,5430,5430,5430,5430,0
20241024,160300,127821320,5430,5430,5430,5430,0
20241024,160200,127821320,5430,5430,5430,5430,0
20241024,160100,127821320,5430,5430,5430,5430,0
20241024,160000,127821320,5430,5430,5430,5430,0
20241024,155900,127821320,5430,5430,5430,5430,0
20241024,155800,127821320,5430,5430,5430,5430,0
20241024,155700,127821320,5430,5430,5430,5430,0
20241024,155600,127821320,5430,5430,5430,5430,0
20241024,155500,127821320,5430,5430,5430,5430,0
20241024,155400,127821320,5430,5430,5430,5430,2369
20241024,155300,127821320,5430,5430,5430,5430,0
20241024,155200,127821320,5430,5430,5430,5430,0
20241024,155100,127821320,5430,5430,5430,5430,0
20241024,155000,127821320,5430,5430,5430,5430,0
20241024,154900,127821320,5430,5430,5430,5430,0
20241024,154800,127821320,5430,5430,5430,5430,0
20241024,154700,127821320,5430,5430,5430,5430,0
20241024,154600,127821320,5430,5430,5430,5430,0
20241024,154500,127821320,5430,5430,5430,5430,0
20241024,154400,127821320,5430,5430,5430,5430,0
20241024,154300,127821320,5430,5430,5430,5430,0
20241024,154200,127821320,5430,5430,5430,5430,0
20241024,154100,127821320,5430,5430,5430,5430,0
20241024,154000,127821320,5430,5430,5430,5430,0
20241024,153900,127821320,5430,5430,5430,5430,0
20241024,153800,127821320,5430,5430,5430,5430,0
20241024,153700,127821320,5430,5430,5430,5430,0
20241024,153600,127821320,5430,5430,5430,5430,0
20241024,153500,127821320,5430,5430,5430,5430,0
20241024,153400,127821320,5430,5430,5430,5430,0
20241024,153300,127821320,5430,5430,5430,5430,0
20241024,153200,127821320,5430,5430,5430,5430,0
20241024,153100,127821320,5430,5430,5430,5430,0
20241024,153000,127821320,5430,5430,5430,5430,2369
20241024,152900,114957650,5430,5430,5430,5430,0
20241024,152800,114957650,5430,5430,5430,5430,0
20241024,152700,114957650,5430,5430,5430,5430,0
20241024,152600,114957650,5430,5430,5430,5430,0
20241024,152500,114957650,5430,5430,5430,5430,0
20241024,152400,114957650,5430,5430,5430,5430,0
20241024,152300,114957650,5430,5430,5430,5430,0
20241024,152200,114957650,5430,5430,5430,5430,0
20241024,152100,114957650,5430,5430,5430,5430,0
20241024,152000,114957650,5430,5430,5430,5430,0
20241024,151900,114957650,5430,5370,5430,5370,501
20241024,151800,112253150,5390,5290,5390,5290,1000
20241024,151700,106940180,5300,5300,5300,5300,0
20241024,151600,106940180,5300,5300,5300,5300,0
20241024,151500,106940180,5300,5290,5300,5290,101
20241024,151400,106405880,5300,5290,5300,5290,111
20241024,151300,105818580,5300,5300,5300,5300,0
20241024,151200,105818580,5300,5280,5300,5280,169
20241024,151100,104926220,5280,5280,5280,5280,0
20241024,151000,104926220,5280,5280,5280,5280,0
20241024,150900,104926220,5280,5280,5280,5280,0
20241024,150800,104926220,5280,5280,5280,5280,0
20241024,150700,104926220,5280,5280,5280,5280,0
20241024,150600,104926220,5280,5280,5280,5280,0
20241024,150500,104926220,5280,5260,5280,5260,286
20241024,150400,103421840,5260,5260,5260,5260,0
20241024,150300,103421840,5260,5260,5260,5260,0
20241024,150200,103421840,5260,5260,5260,5260,0
20241024,150100,103421840,5260,5260,5260,5260,1
20241024,150000,103416580,5250,5250,5250,5250,43
20241024,145900,103190830,5260,5260,5260,5260,0
20241024,145800,103190830,5260,5260,5260,5260,1
20241024,145700,103185570,5230,5230,5230,5230,0
20241024,145600,103185570,5230,5230,5230,5230,0
20241024,145500,103185570,5230,5240,5240,5230,200
20241024,145400,102138430,5240,5240,5240,5240,100
20241024,145300,101614430,5240,5240,5240,5240,0
20241024,145200,101614430,5240,5240,5240,5240,348
20241024,145100,99790910,5270,5270,5270,5270,0
20241024,145000,99790910,5270,5270,5270,5270,0
20241024,144900,99790910,5270,5270,5270,5270,0
20241024,144800,99790910,5270,5260,5270,5240,2477
20241024,144700,86811150,5270,5270,5270,5270,1
20241024,144600,86805880,5260,5260,5260,5260,47
20241024,144500,86558660,5270,5270,5270,5270,0
20241024,144400,86558660,5270,5270,5270,5270,0
20241024,144300,86558660,5270,5270,5270,5270,0
20241024,144200,86558660,5270,5270,5270,5270,0
20241024,144100,86558660,5270,5270,5270,5270,0
20241024,144000,86558660,5270,5270,5270,5270,0
20241024,143900,86558660,5270,5270,5270,5270,0
20241024,143800,86558660,5270,5270,5270,5270,0
20241024,143700,86558660,5270,5270,5270,5270,0
20241024,143600,86558660,5270,5270,5270,5270,3
20241024,143500,86542850,5260,5260,5260,5260,94
20241024,143400,86048410,5260,5260,5260,5260,0
20241024,143300,86048410,5260,5260,5260,5260,0
20241024,143200,86048410,5260,5260,5260,5260,0
20241024,143100,86048410,5260,5260,5260,5260,1
20241024,143000,86043150,5240,5270,5270,5240,3200
20241024,142900,69274460,5280,5280,5280,5280,0
20241024,142800,69274460,5280,5280,5280,5280,0
20241024,142700,69274460,5280,5280,5280,5280,0
20241024,142600,69274460,5280,5280,5280,5280,0
20241024,142500,69274460,5280,5280,5280,5280,0
20241024,142400,69274460,5280,5270,5280,5270,43
20241024,142300,69047840,5270,5270,5270,5270,3
20241024,142200,69032030,5280,5280,5280,5280,0
20241024,142100,69032030,5280,5280,5280,5280,0
20241024,142000,69032030,5280,5280,5280,5280,0
20241024,141900,69032030,5280,5280,5280,5280,0
20241024,141800,69032030,5280,5280,5280,5280,0
20241024,141700,69032030,5280,5280,5280,5280,0
20241024,141600,69032030,5280,5280,5280,5280,0
20241024,141500,69032030,5280,5280,5280,5280,0
20241024,141400,69032030,5280,5280,5280,5280,0
20241024,141300,69032030,5280,5280,5280,5280,0
20241024,141200,69032030,5280,5280,5280,5280,0
20241024,141100,69032030,5280,5280,5280,5280,0
20241024,141000,69032030,5280,5280,5280,5280,0
20241024,140900,69032030,5280,5280,5280,5280,0
20241024,140800,69032030,5280,5280,5280,5280,0
20241024,140700,69032030,5280,5280,5280,5280,1
20241024,140600,69026750,5270,5270,5270,5270,305
20241024,140500,67419400,5280,5280,5280,5280,0
20241024,140400,67419400,5280,5280,5280,5280,0
20241024,140300,67419400,5280,5280,5280,5280,0
20241024,140200,67419400,5280,5270,5280,5270,17
20241024,140100,67329800,5280,5280,5280,5280,0
20241024,140000,67329800,5280,5280,5280,5280,0
20241024,135900,67329800,5280,5280,5280,5280,0
20241024,135800,67329800,5280,5280,5280,5280,0
20241024,135700,67329800,5280,5280,5280,5280,0
20241024,135600,67329800,5280,5280,5280,5280,0
20241024,135500,67329800,5280,5280,5280,5280,0
20241024,135400,67329800,5280,5280,5280,5280,0
20241024,135300,67329800,5280,5270,5280,5270,142
20241024,135200,66581450,5270,5270,5270,5270,0
20241024,135100,66581450,5270,5270,5270,5270,0
20241024,135000,66581450,5270,5270,5270,5270,0
20241024,134900,66581450,5270,5270,5270,5270,0
20241024,134800,66581450,5270,5270,5270,5270,0
20241024,134700,66581450,5270,5270,5270,5270,0
20241024,134600,66581450,5270,5270,5270,5270,0
20241024,134500,66581450,5270,5270,5270,5270,0
20241024,134400,66581450,5270,5270,5270,5270,0
20241024,134300,66581450,5270,5270,5270,5270,0
20241024,134200,66581450,5270,5270,5270,5270,0
20241024,134100,66581450,5270,5270,5270,5270,0
20241024,134000,66581450,5270,5270,5270,5270,1
20241024,133900,66576180,5260,5260,5260,5260,0
20241024,133800,66576180,5260,5260,5260,5260,0
20241024,133700,66576180,5260,5260,5260,5260,0
20241024,133600,66576180,5260,5260,5260,5260,0
20241024,133500,66576180,5260,5260,5260,5260,1
20241024,133400,66570920,5270,5270,5270,5270,0
20241024,133300,66570920,5270,5270,5270,5270,0
20241024,133200,66570920,5270,5270,5270,5270,0
20241024,133100,66570920,5270,5270,5270,5270,0
20241024,133000,66570920,5270,5270,5270,5270,0
20241024,132900,66570920,5270,5270,5270,5270,0
20241024,132800,66570920,5270,5270,5270,5270,0
20241024,132700,66570920,5270,5270,5270,5270,0
20241024,132600,66570920,5270,5260,5270,5260,54
20241024,132500,66286870,5270,5270,5270,5270,0
20241024,132400,66286870,5270,5270,5270,5270,0
20241024,132300,66286870,5270,5270,5270,5270,0
20241024,132200,66286870,5270,5270,5270,5270,0
20241024,132100,66286870,5270,5270,5270,5270,0
20241024,132000,66286870,5270,5270,5270,5270,0
20241024,131900,66286870,5270,5270,5270,5270,0
20241024,131800,66286870,5270,5270,5270,5270,0
20241024,131700,66286870,5270,5270,5270,5270,0
20241024,131600,66286870,5270,5270,5270,5270,0
20241024,131500,66286870,5270,5270,5270,5270,0
20241024,131400,66286870,5270,5270,5270,5270,0
20241024,131300,66286870,5270,5270,5270,5270,0
20241024,131200,66286870,5270,5270,5270,5270,0
20241024,131100,66286870,5270,5270,5270,5270,0
20241024,131000,66286870,5270,5270,5270,5270,0
20241024,130900,66286870,5270,5270,5270,5270,0
20241024,130800,66286870,5270,5270,5270,5270,0
20241024,130700,66286870,5270,5270,5270,5270,1
20241024,130600,66281600,5270,5270,5270,5270,0
20241024,130500,66281600,5270,5270,5270,5270,0
20241024,130400,66281600,5270,5270,5270,5270,0
20241024,130300,66281600,5270,5270,5270,5270,0
20241024,130200,66281600,5270,5270,5270,5270,0
20241024,130100,66281600,5270,5270,5270,5270,0
20241024,130000,66281600,5270,5270,5270,5270,0
20241024,125900,66281600,5270,5270,5270,5270,0
20241024,125800,66281600,5270,5270,5270,5270,0
20241024,125700,66281600,5270,5270,5270,5270,0
20241024,125600,66281600,5270,5270,5270,5270,0
20241024,125500,66281600,5270,5270,5270,5270,0
20241024,125400,66281600,5270,5270,5270,5270,0
20241024,125300,66281600,5270,5270,5270,5270,1
20241024,125200,66276330,5260,5260,5260,5260,0
20241024,125100,66276330,5260,5260,5260,5260,2
20241024,125000,66265810,5270,5270,5270,5260,7
20241024,124900,66228930,5270,5270,5270,5270,0
20241024,124800,66228930,5270,5270,5270,5270,0
20241024,124700,66228930,5270,5270,5270,5270,0
20241024,124600,66228930,5270,5270,5270,5270,0
20241024,124500,66228930,5270,5270,5270,5270,1
20241024,124400,66223660,5250,5300,5300,5250,4000
20241024,124300,45175160,5300,5300,5300,5300,0
20241024,124200,45175160,5300,5300,5300,5300,0
20241024,124100,45175160,5300,5300,5300,5300,0
20241024,124000,45175160,5300,5300,5300,5300,203
20241024,123900,44099260,5330,5330,5330,5330,0
20241024,123800,44099260,5330,5330,5330,5330,0
20241024,123700,44099260,5330,5330,5330,5330,0
20241024,123600,44099260,5330,5330,5330,5330,0
20241024,123500,44099260,5330,5330,5330,5330,0
20241024,123400,44099260,5330,5330,5330,5330,0
20241024,123300,44099260,5330,5330,5330,5330,0
20241024,123200,44099260,5330,5330,5330,5330,0
20241024,123100,44099260,5330,5330,5330,5330,0
20241024,123000,44099260,5330,5330,5330,5330,0
20241024,122900,44099260,5330,5330,5330,5330,0
20241024,122800,44099260,5330,5330,5330,5330,0
20241024,122700,44099260,5330,5330,5330,5330,0
20241024,122600,44099260,5330,5330,5330,5330,0
20241024,122500,44099260,5330,5330,5330,5330,0
20241024,122400,44099260,5330,5330,5330,5330,0
20241024,122300,44099260,5330,5330,5330,5330,0
20241024,122200,44099260,5330,5330,5330,5330,0
20241024,122100,44099260,5330,5330,5330,5330,0
20241024,122000,44099260,5330,5330,5330,5330,0
20241024,121900,44099260,5330,5330,5330,5330,0
20241024,121800,44099260,5330,5330,5330,5330,0
20241024,121700,44099260,5330,5330,5330,5330,0
20241024,121600,44099260,5330,5330,5330,5330,1
20241024,121500,44093930,5350,5350,5350,5350,0
20241024,121400,44093930,5350,5350,5350,5350,0
20241024,121300,44093930,5350,5350,5350,5350,0
20241024,121200,44093930,5350,5350,5350,5350,0
20241024,121100,44093930,5350,5350,5350,5350,0
20241024,121000,44093930,5350,5350,5350,5350,0
20241024,120900,44093930,5350,5350,5350,5350,0
20241024,120800,44093930,5350,5350,5350,5350,0
20241024,120700,44093930,5350,5350,5350,5350,0
20241024,120600,44093930,5350,5350,5350,5350,0
20241024,120500,44093930,5350,5350,5350,5350,0
20241024,120400,44093930,5350,5350,5350,5350,0
20241024,120300,44093930,5350,5350,5350,5350,0
20241024,120200,44093930,5350,5350,5350,5350,0
20241024,120100,44093930,5350,5350,5350,5350,0
20241024,120000,44093930,5350,5350,5350,5350,0
20241024,115900,44093930,5350,5350,5350,5350,0
20241024,115800,44093930,5350,5350,5350,5350,0
20241024,115700,44093930,5350,5350,5350,5350,0
20241024,115600,44093930,5350,5350,5350,5350,0
20241024,115500,44093930,5350,5290,5350,5290,25
20241024,115400,43961500,5280,5280,5280,5280,8
20241024,115300,43919260,5270,5270,5270,5270,0
20241024,115200,43919260,5270,5270,5270,5270,0
20241024,115100,43919260,5270,5270,5270,5270,0
20241024,115000,43919260,5270,5270,5270,5270,0
20241024,114900,43919260,5270,5270,5270,5270,0
20241024,114800,43919260,5270,5270,5270,5270,0
20241024,114700,43919260,5270,5270,5270,5270,0
20241024,114600,43919260,5270,5270,5270,5270,0
20241024,114500,43919260,5270,5270,5270,5270,0
20241024,114400,43919260,5270,5270,5270,5270,0
20241024,114300,43919260,5270,5270,5270,5270,0
20241024,114200,43919260,5270,5270,5270,5270,0
20241024,114100,43919260,5270,5270,5270,5270,0
20241024,114000,43919260,5270,5270,5270,5270,0
20241024,113900,43919260,5270,5270,5270,5270,0
20241024,113800,43919260,5270,5270,5270,5270,43
20241024,113700,43692650,5240,5240,5240,5240,0
20241024,113600,43692650,5240,5240,5240,5240,0
20241024,113500,43692650,5240,5240,5240,5240,0
20241024,113400,43692650,5240,5270,5270,5240,6000
20241024,113300,12205650,5260,5260,5260,5260,0
20241024,113200,12205650,5260,5260,5260,5260,0
20241024,113100,12205650,5260,5260,5260,5260,0
20241024,113000,12205650,5260,5260,5260,5260,0
20241024,112900,12205650,5260,5260,5260,5260,0
20241024,112800,12205650,5260,5270,5270,5260,335
20241024,112700,10442840,5290,5290,5290,5290,0
20241024,112600,10442840,5290,5290,5290,5290,0
20241024,112500,10442840,5290,5290,5290,5290,79
20241024,112400,10024930,5300,5320,5320,5300,25
20241024,112300,9892350,5330,5330,5330,5330,0
20241024,112200,9892350,5330,5330,5330,5330,0
20241024,112100,9892350,5330,5330,5330,5330,0
20241024,112000,9892350,5330,5330,5330,5330,0
20241024,111900,9892350,5330,5330,5330,5330,0
20241024,111800,9892350,5330,5330,5330,5330,0
20241024,111700,9892350,5330,5330,5330,5330,0
20241024,111600,9892350,5330,5330,5330,5330,0
20241024,111500,9892350,5330,5330,5330,5330,0
20241024,111400,9892350,5330,5330,5330,5330,0
20241024,111300,9892350,5330,5330,5330,5330,0
20241024,111200,9892350,5330,5330,5330,5330,0
20241024,111100,9892350,5330,5330,5330,5330,0
20241024,111000,9892350,5330,5330,5330,5330,0
20241024,110900,9892350,5330,5330,5330,5330,0
20241024,110800,9892350,5330,5330,5330,5330,0
20241024,110700,9892350,5330,5330,5330,5330,0
20241024,110600,9892350,5330,5330,5330,5330,0
20241024,110500,9892350,5330,5330,5330,5330,0
20241024,110400,9892350,5330,5330,5330,5330,0
20241024,110300,9892350,5330,5330,5330,5330,0
20241024,110200,9892350,5330,5330,5330,5330,0
20241024,110100,9892350,5330,5330,5330,5330,0
20241024,110000,9892350,5330,5330,5330,5330,0
20241024,105900,9892350,5330,5330,5330,5330,0
20241024,105800,9892350,5330,5330,5330,5330,0
20241024,105700,9892350,5330,5330,5330,5330,0
20241024,105600,9892350,5330,5330,5330,5330,0
20241024,105500,9892350,5330,5330,5330,5330,0
20241024,105400,9892350,5330,5330,5330,5330,1
20241024,105300,9887020,5330,5330,5330,5330,0
20241024,105200,9887020,5330,5330,5330,5330,5
20241024,105100,9860370,5330,5330,5330,5330,35
20241024,105000,9673820,5330,5330,5330,5330,0
20241024,104900,9673820,5330,5330,5330,5330,0
20241024,104800,9673820,5330,5330,5330,5330,0
20241024,104700,9673820,5330,5330,5330,5330,0
20241024,104600,9673820,5330,5330,5330,5330,0
20241024,104500,9673820,5330,5330,5330,5330,1
20241024,104400,9668490,5340,5340,5340,5340,0
20241024,104300,9668490,5340,5340,5340,5340,1
20241024,104200,9663150,5330,5330,5330,5330,0
20241024,104100,9663150,5330,5340,5340,5330,11
20241024,104000,9604420,5340,5340,5340,5340,1
20241024,103900,9599080,5330,5330,5330,5330,0
20241024,103800,9599080,5330,5330,5330,5330,0
20241024,103700,9599080,5330,5330,5330,5330,0
20241024,103600,9599080,5330,5330,5330,5330,0
20241024,103500,9599080,5330,5330,5330,5330,0
20241024,103400,9599080,5330,5330,5330,5330,0
20241024,103300,9599080,5330,5330,5330,5330,0
20241024,103200,9599080,5330,5330,5330,5330,0
20241024,103100,9599080,5330,5330,5330,5330,0
20241024,103000,9599080,5330,5330,5330,5330,0
20241024,102900,9599080,5330,5330,5330,5330,0
20241024,102800,9599080,5330,5330,5330,5330,0
20241024,102700,9599080,5330,5330,5330,5330,0
20241024,102600,9599080,5330,5330,5330,5330,0
20241024,102500,9599080,5330,5330,5330,5330,0
20241024,102400,9599080,5330,5330,5330,5330,0
20241024,102300,9599080,5330,5330,5330,5330,0
20241024,102200,9599080,5330,5330,5330,5330,0
20241024,102100,9599080,5330,5330,5330,5330,1
20241024,102000,9593750,5340,5330,5340,5330,2
20241024,101900,9583080,5290,5350,5350,5290,103
20241024,101800,9034500,5340,5340,5340,5340,1
20241024,101700,9029160,5350,5350,5350,5350,4
20241024,101600,9007760,5360,5360,5360,5360,0
20241024,101500,9007760,5360,5360,5360,5360,0
20241024,101400,9007760,5360,5360,5360,5360,1
20241024,101300,9002400,5350,5350,5350,5350,2
20241024,101200,8991700,5370,5370,5370,5370,0
20241024,101100,8991700,5370,5370,5370,5370,0
20241024,101000,8991700,5370,5310,5370,5310,158
20241024,100900,8150730,5310,5310,5310,5310,0
20241024,100800,8150730,5310,5310,5310,5310,0
20241024,100700,8150730,5310,5310,5310,5310,0
20241024,100600,8150730,5310,5310,5310,5310,0
20241024,100500,8150730,5310,5310,5310,5310,0
20241024,100400,8150730,5310,5310,5310,5310,0
20241024,100300,8150730,5310,5310,5310,5310,1
20241024,100200,8145420,5300,5300,5300,5300,0
20241024,100100,8145420,5300,5300,5300,5300,0
20241024,100000,8145420,5300,5300,5300,5300,0
20241024,095900,8145420,5300,5300,5300,5300,1
20241024,095800,8140120,5300,5300,5300,5300,3
20241024,095700,8124220,5290,5290,5290,5290,56
20241024,095600,7827980,5290,5290,5290,5290,0
20241024,095500,7827980,5290,5290,5290,5290,500
20241024,095400,5182980,5280,5280,5280,5280,1
20241024,095300,5177700,5290,5290,5290,5290,0
20241024,095200,5177700,5290,5290,5290,5290,0
20241024,095100,5177700,5290,5290,5290,5290,0
20241024,095000,5177700,5290,5290,5290,5290,0
20241024,094900,5177700,5290,5290,5290,5290,900
20241024,094800,416700,5290,5290,5290,5290,5
20241024,094700,390250,5290,5290,5290,5290,0
20241024,094600,390250,5290,5290,5290,5290,0
20241024,094500,390250,5290,5290,5290,5290,0
20241024,094400,390250,5290,5290,5290,5290,0
20241024,094300,390250,5290,5290,5290,5290,0
20241024,094200,390250,5290,5290,5290,5290,0
20241024,094100,390250,5290,5290,5290,5290,5
20241024,094000,363800,5280,5280,5280,5280,0
20241024,093900,363800,5280,5280,5280,5280,0
20241024,093800,363800,5280,5280,5280,5280,0
20241024,093700,363800,5280,5280,5280,5280,0
20241024,093600,363800,5280,5280,5280,5280,0
20241024,093500,363800,5280,5280,5280,5280,0
20241024,093400,363800,5280,5280,5280,5280,0
20241024,093300,363800,5280,5280,5280,5280,0
20241024,093200,363800,5280,5280,5280,5280,43
20241024,093100,136760,5290,5290,5290,5290,0
20241024,093000,136760,5290,5290,5290,5290,1
20241024,092900,131470,5250,5250,5250,5250,0
20241024,092800,131470,5250,5250,5250,5250,0
20241024,092700,131470,5250,5250,5250,5250,0
20241024,092600,131470,5250,5250,5250,5250,0
20241024,092500,131470,5250,5250,5250,5250,0
20241024,092400,131470,5250,5250,5250,5250,0
20241024,092300,131470,5250,5250,5250,5250,0
20241024,092200,131470,5250,5250,5250,5250,0
20241024,092100,131470,5250,5250,5250,5250,0
20241024,092000,131470,5250,5250,5250,5250,0
20241024,091900,131470,5250,5250,5250,5250,0
20241024,091800,131470,5250,5250,5250,5250,0
20241024,091700,131470,5250,5250,5250,5250,1
20241024,091600,126220,5250,5250,5250,5250,0
20241024,091500,126220,5250,5250,5250,5250,0
20241024,091400,126220,5250,5250,5250,5250,0
20241024,091300,126220,5250,5250,5250,5250,0
20241024,091200,126220,5250,5250,5250,5250,0
20241024,091100,126220,5250,5250,5250,5250,0
20241024,091000,126220,5250,5250,5250,5250,0
20241024,090900,126220,5250,5250,5250,5250,0
20241024,090800,126220,5250,5250,5250,5250,0
20241024,090700,126220,5250,5250,5250,5250,0
20241024,090600,126220,5250,5250,5250,5250,0
20241024,090500,126220,5250,5250,5250,5250,0
20241024,090400,126220,5250,5250,5250,5250,18
20241024,090300,31720,5280,5280,5280,5280,2
20241024,090200,21160,5280,5280,5280,5280,0
20241024,090100,21160,5280,5290,5290,5280,3
20241024,090000,5300,5300,5300,5300,5300,1