KissMeData/041920/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192600,34564870,4590,4590,4590,4590,945
20241024,192500,34564870,4590,4590,4590,4590,0
20241024,192400,34564870,4590,4590,4590,4590,0
20241024,192300,34564870,4590,4590,4590,4590,0
20241024,192200,34564870,4590,4590,4590,4590,0
20241024,192100,34564870,4590,4590,4590,4590,0
20241024,192000,34564870,4590,4590,4590,4590,0
20241024,191900,34564870,4590,4590,4590,4590,0
20241024,191800,34564870,4590,4590,4590,4590,0
20241024,191700,34564870,4590,4590,4590,4590,0
20241024,191600,34564870,4590,4590,4590,4590,0
20241024,191500,34564870,4590,4590,4590,4590,0
20241024,191400,34564870,4590,4590,4590,4590,0
20241024,191300,34564870,4590,4590,4590,4590,0
20241024,191200,34564870,4590,4590,4590,4590,0
20241024,191100,34564870,4590,4590,4590,4590,0
20241024,191000,34564870,4590,4590,4590,4590,0
20241024,190900,34564870,4590,4590,4590,4590,0
20241024,190800,34564870,4590,4590,4590,4590,0
20241024,190700,34564870,4590,4590,4590,4590,0
20241024,190600,34564870,4590,4590,4590,4590,0
20241024,190500,34564870,4590,4590,4590,4590,0
20241024,190400,34564870,4590,4590,4590,4590,0
20241024,190300,34564870,4590,4590,4590,4590,0
20241024,190200,34564870,4590,4590,4590,4590,0
20241024,190100,34564870,4590,4590,4590,4590,0
20241024,190000,34564870,4590,4590,4590,4590,0
20241024,185900,34564870,4590,4590,4590,4590,0
20241024,185800,34564870,4590,4590,4590,4590,0
20241024,185700,34564870,4590,4590,4590,4590,0
20241024,185600,34564870,4590,4590,4590,4590,945
20241024,185500,34564870,4590,4590,4590,4590,0
20241024,185400,34564870,4590,4590,4590,4590,0
20241024,185300,34564870,4590,4590,4590,4590,0
20241024,185200,34564870,4590,4590,4590,4590,0
20241024,185100,34564870,4590,4590,4590,4590,0
20241024,185000,34564870,4590,4590,4590,4590,0
20241024,184900,34564870,4590,4590,4590,4590,0
20241024,184800,34564870,4590,4590,4590,4590,0
20241024,184700,34564870,4590,4590,4590,4590,0
20241024,184600,34564870,4590,4590,4590,4590,0
20241024,184500,34564870,4590,4590,4590,4590,0
20241024,184400,34564870,4590,4590,4590,4590,0
20241024,184300,34564870,4590,4590,4590,4590,0
20241024,184200,34564870,4590,4590,4590,4590,0
20241024,184100,34564870,4590,4590,4590,4590,0
20241024,184000,34564870,4590,4590,4590,4590,0
20241024,183900,34564870,4590,4590,4590,4590,0
20241024,183800,34564870,4590,4590,4590,4590,0
20241024,183700,34564870,4590,4590,4590,4590,0
20241024,183600,34564870,4590,4590,4590,4590,0
20241024,183500,34564870,4590,4590,4590,4590,0
20241024,183400,34564870,4590,4590,4590,4590,0
20241024,183300,34564870,4590,4590,4590,4590,0
20241024,183200,34564870,4590,4590,4590,4590,0
20241024,183100,34564870,4590,4590,4590,4590,0
20241024,183000,34564870,4590,4590,4590,4590,0
20241024,182900,34564870,4590,4590,4590,4590,0
20241024,182800,34564870,4590,4590,4590,4590,0
20241024,182700,34564870,4590,4590,4590,4590,0
20241024,182600,34564870,4590,4590,4590,4590,945
20241024,182500,34564870,4590,4590,4590,4590,0
20241024,182400,34564870,4590,4590,4590,4590,0
20241024,182300,34564870,4590,4590,4590,4590,0
20241024,182200,34564870,4590,4590,4590,4590,0
20241024,182100,34564870,4590,4590,4590,4590,0
20241024,182000,34564870,4590,4590,4590,4590,0
20241024,181900,34564870,4590,4590,4590,4590,0
20241024,181800,34564870,4590,4590,4590,4590,0
20241024,181700,34564870,4590,4590,4590,4590,0
20241024,181600,34564870,4590,4590,4590,4590,0
20241024,181500,34564870,4590,4590,4590,4590,0
20241024,181400,34564870,4590,4590,4590,4590,0
20241024,181300,34564870,4590,4590,4590,4590,0
20241024,181200,34564870,4590,4590,4590,4590,0
20241024,181100,34564870,4590,4590,4590,4590,0
20241024,181000,34564870,4590,4590,4590,4590,0
20241024,180900,34564870,4590,4590,4590,4590,0
20241024,180800,34564870,4590,4590,4590,4590,0
20241024,180700,34564870,4590,4590,4590,4590,0
20241024,180600,34564870,4590,4590,4590,4590,0
20241024,180500,34564870,4590,4590,4590,4590,0
20241024,180400,34564870,4590,4590,4590,4590,0
20241024,180300,34564870,4590,4590,4590,4590,0
20241024,180200,34564870,4590,4590,4590,4590,0
20241024,180100,34564870,4590,4590,4590,4590,0
20241024,180000,34564870,4590,4590,4590,4590,0
20241024,175900,34564870,4590,4590,4590,4590,0
20241024,175800,34564870,4590,4590,4590,4590,0
20241024,175700,34564870,4590,4590,4590,4590,0
20241024,175600,34564870,4590,4590,4590,4590,945
20241024,175500,34564870,4590,4590,4590,4590,0
20241024,175400,34564870,4590,4590,4590,4590,0
20241024,175300,34564870,4590,4590,4590,4590,0
20241024,175200,34564870,4590,4590,4590,4590,0
20241024,175100,34564870,4590,4590,4590,4590,0
20241024,175000,34564870,4590,4590,4590,4590,0
20241024,174900,34564870,4590,4590,4590,4590,0
20241024,174800,34564870,4590,4590,4590,4590,0
20241024,174700,34564870,4590,4590,4590,4590,0
20241024,174600,34564870,4590,4590,4590,4590,0
20241024,174500,34564870,4590,4590,4590,4590,0
20241024,174400,34564870,4590,4590,4590,4590,0
20241024,174300,34564870,4590,4590,4590,4590,0
20241024,174200,34564870,4590,4590,4590,4590,0
20241024,174100,34564870,4590,4590,4590,4590,0
20241024,174000,34564870,4590,4590,4590,4590,0
20241024,173900,34564870,4590,4590,4590,4590,0
20241024,173800,34564870,4590,4590,4590,4590,0
20241024,173700,34564870,4590,4590,4590,4590,0
20241024,173600,34564870,4590,4590,4590,4590,0
20241024,173500,34564870,4590,4590,4590,4590,0
20241024,173400,34564870,4590,4590,4590,4590,0
20241024,173300,34564870,4590,4590,4590,4590,0
20241024,173200,34564870,4590,4590,4590,4590,0
20241024,173100,34564870,4590,4590,4590,4590,0
20241024,173000,34564870,4590,4590,4590,4590,0
20241024,172900,34564870,4590,4590,4590,4590,0
20241024,172800,34564870,4590,4590,4590,4590,0
20241024,172700,34564870,4590,4590,4590,4590,0
20241024,172600,34564870,4590,4590,4590,4590,945
20241024,172500,34564870,4590,4590,4590,4590,0
20241024,172400,34564870,4590,4590,4590,4590,0
20241024,172300,34564870,4590,4590,4590,4590,0
20241024,172200,34564870,4590,4590,4590,4590,0
20241024,172100,34564870,4590,4590,4590,4590,0
20241024,172000,34564870,4590,4590,4590,4590,0
20241024,171900,34564870,4590,4590,4590,4590,0
20241024,171800,34564870,4590,4590,4590,4590,0
20241024,171700,34564870,4590,4590,4590,4590,0
20241024,171600,34564870,4590,4590,4590,4590,0
20241024,171500,34564870,4590,4590,4590,4590,0
20241024,171400,34564870,4590,4590,4590,4590,0
20241024,171300,34564870,4590,4590,4590,4590,0
20241024,171200,34564870,4590,4590,4590,4590,0
20241024,171100,34564870,4590,4590,4590,4590,0
20241024,171000,34564870,4590,4590,4590,4590,0
20241024,170900,34564870,4590,4590,4590,4590,0
20241024,170800,34564870,4590,4590,4590,4590,0
20241024,170700,34564870,4590,4590,4590,4590,0
20241024,170600,34564870,4590,4590,4590,4590,0
20241024,170500,34564870,4590,4590,4590,4590,0
20241024,170400,34564870,4590,4590,4590,4590,0
20241024,170300,34564870,4590,4590,4590,4590,0
20241024,170200,34564870,4590,4590,4590,4590,0
20241024,170100,34564870,4590,4590,4590,4590,0
20241024,170000,34564870,4590,4590,4590,4590,0
20241024,165900,34564870,4590,4590,4590,4590,0
20241024,165800,34564870,4590,4590,4590,4590,0
20241024,165700,34564870,4590,4590,4590,4590,0
20241024,165600,34564870,4590,4590,4590,4590,945
20241024,165500,34564870,4590,4590,4590,4590,0
20241024,165400,34564870,4590,4590,4590,4590,0
20241024,165300,34564870,4590,4590,4590,4590,0
20241024,165200,34564870,4590,4590,4590,4590,0
20241024,165100,34564870,4590,4590,4590,4590,0
20241024,165000,34564870,4590,4590,4590,4590,0
20241024,164900,34564870,4590,4590,4590,4590,0
20241024,164800,34564870,4590,4590,4590,4590,0
20241024,164700,34564870,4590,4590,4590,4590,0
20241024,164600,34564870,4590,4590,4590,4590,0
20241024,164500,34564870,4590,4590,4590,4590,0
20241024,164400,34564870,4590,4590,4590,4590,0
20241024,164300,34564870,4590,4590,4590,4590,0
20241024,164200,34564870,4590,4590,4590,4590,0
20241024,164100,34564870,4590,4590,4590,4590,0
20241024,164000,34564870,4590,4590,4590,4590,0
20241024,163900,34564870,4590,4590,4590,4590,0
20241024,163800,34564870,4590,4590,4590,4590,0
20241024,163700,34564870,4590,4590,4590,4590,0
20241024,163600,34564870,4590,4590,4590,4590,0
20241024,163500,34564870,4590,4590,4590,4590,0
20241024,163400,34564870,4590,4590,4590,4590,0
20241024,163300,34564870,4590,4590,4590,4590,0
20241024,163200,34564870,4590,4590,4590,4590,0
20241024,163100,34564870,4590,4590,4590,4590,0
20241024,163000,34564870,4590,4590,4590,4590,0
20241024,162900,34564870,4590,4590,4590,4590,0
20241024,162800,34564870,4590,4590,4590,4590,0
20241024,162700,34564870,4590,4590,4590,4590,0
20241024,162600,34564870,4590,4590,4590,4590,945
20241024,162500,34564870,4590,4590,4590,4590,0
20241024,162400,34564870,4590,4590,4590,4590,0
20241024,162300,34564870,4590,4590,4590,4590,0
20241024,162200,34564870,4590,4590,4590,4590,0
20241024,162100,34564870,4590,4590,4590,4590,0
20241024,162000,34564870,4590,4590,4590,4590,0
20241024,161900,34564870,4590,4590,4590,4590,0
20241024,161800,34564870,4590,4590,4590,4590,0
20241024,161700,34564870,4590,4590,4590,4590,0
20241024,161600,34564870,4590,4590,4590,4590,0
20241024,161500,34564870,4590,4590,4590,4590,0
20241024,161400,34564870,4590,4590,4590,4590,0
20241024,161300,34564870,4590,4590,4590,4590,0
20241024,161200,34564870,4590,4590,4590,4590,0
20241024,161100,34564870,4590,4590,4590,4590,0
20241024,161000,34564870,4590,4590,4590,4590,0
20241024,160900,34564870,4590,4590,4590,4590,0
20241024,160800,34564870,4590,4590,4590,4590,0
20241024,160700,34564870,4590,4590,4590,4590,0
20241024,160600,34564870,4590,4590,4590,4590,0
20241024,160500,34564870,4590,4590,4590,4590,0
20241024,160400,34564870,4590,4590,4590,4590,0
20241024,160300,34564870,4590,4590,4590,4590,0
20241024,160200,34564870,4590,4590,4590,4590,0
20241024,160100,34564870,4590,4590,4590,4590,0
20241024,160000,34564870,4590,4590,4590,4590,0
20241024,155900,34564870,4590,4590,4590,4590,0
20241024,155800,34564870,4590,4590,4590,4590,0
20241024,155700,34564870,4590,4590,4590,4590,0
20241024,155600,34564870,4590,4590,4590,4590,945
20241024,155500,34564870,4590,4590,4590,4590,0
20241024,155400,34564870,4590,4590,4590,4590,0
20241024,155300,34564870,4590,4590,4590,4590,0
20241024,155200,34564870,4590,4590,4590,4590,0
20241024,155100,34564870,4590,4590,4590,4590,0
20241024,155000,34564870,4590,4590,4590,4590,0
20241024,154900,34564870,4590,4590,4590,4590,0
20241024,154800,34564870,4590,4590,4590,4590,0
20241024,154700,34564870,4590,4590,4590,4590,0
20241024,154600,34564870,4590,4590,4590,4590,0
20241024,154500,34564870,4590,4590,4590,4590,0
20241024,154400,34564870,4590,4590,4590,4590,0
20241024,154300,34564870,4590,4590,4590,4590,0
20241024,154200,34564870,4590,4590,4590,4590,0
20241024,154100,34564870,4590,4590,4590,4590,0
20241024,154000,34564870,4590,4590,4590,4590,0
20241024,153900,34564870,4590,4590,4590,4590,0
20241024,153800,34564870,4590,4590,4590,4590,0
20241024,153700,34564870,4590,4590,4590,4590,0
20241024,153600,34564870,4590,4590,4590,4590,0
20241024,153500,34564870,4590,4590,4590,4590,0
20241024,153400,34564870,4590,4590,4590,4590,0
20241024,153300,34564870,4590,4590,4590,4590,0
20241024,153200,34564870,4590,4590,4590,4590,0
20241024,153100,34564870,4590,4590,4590,4590,0
20241024,153000,34564870,4590,4590,4590,4590,945
20241024,152900,30227320,4590,4590,4590,4590,0
20241024,152800,30227320,4590,4590,4590,4590,0
20241024,152700,30227320,4590,4590,4590,4590,0
20241024,152600,30227320,4590,4590,4590,4590,0
20241024,152500,30227320,4590,4590,4590,4590,0
20241024,152400,30227320,4590,4590,4590,4590,0
20241024,152300,30227320,4590,4590,4590,4590,0
20241024,152200,30227320,4590,4590,4590,4590,0
20241024,152100,30227320,4590,4590,4590,4590,0
20241024,152000,30227320,4590,4590,4590,4590,0
20241024,151900,30227320,4590,4580,4590,4580,545
20241024,151800,27730070,4580,4580,4580,4580,0
20241024,151700,27730070,4580,4555,4580,4555,39
20241024,151600,27552150,4580,4580,4580,4580,0
20241024,151500,27552150,4580,4580,4580,4580,0
20241024,151400,27552150,4580,4580,4580,4580,0
20241024,151300,27552150,4580,4580,4580,4580,1
20241024,151200,27547570,4580,4580,4580,4580,0
20241024,151100,27547570,4580,4580,4580,4580,0
20241024,151000,27547570,4580,4580,4580,4580,0
20241024,150900,27547570,4580,4580,4580,4580,0
20241024,150800,27547570,4580,4580,4580,4580,0
20241024,150700,27547570,4580,4580,4580,4580,0
20241024,150600,27547570,4580,4580,4580,4580,0
20241024,150500,27547570,4580,4580,4580,4580,0
20241024,150400,27547570,4580,4580,4580,4580,0
20241024,150300,27547570,4580,4580,4580,4580,0
20241024,150200,27547570,4580,4580,4580,4580,0
20241024,150100,27547570,4580,4580,4580,4580,0
20241024,150000,27547570,4580,4580,4580,4580,200
20241024,145900,26631570,4580,4580,4580,4580,0
20241024,145800,26631570,4580,4580,4580,4580,0
20241024,145700,26631570,4580,4580,4580,4580,0
20241024,145600,26631570,4580,4580,4580,4580,15
20241024,145500,26562870,4550,4550,4550,4550,189
20241024,145400,25702920,4550,4550,4550,4550,0
20241024,145300,25702920,4550,4550,4550,4550,100
20241024,145200,25247920,4550,4550,4550,4550,350
20241024,145100,23655420,4550,4550,4550,4550,121
20241024,145000,23104870,4545,4545,4545,4545,0
20241024,144900,23104870,4545,4545,4545,4545,0
20241024,144800,23104870,4545,4545,4545,4545,0
20241024,144700,23104870,4545,4545,4545,4545,18
20241024,144600,23023060,4545,4545,4545,4545,0
20241024,144500,23023060,4545,4545,4545,4545,0
20241024,144400,23023060,4545,4545,4545,4545,0
20241024,144300,23023060,4545,4545,4545,4545,0
20241024,144200,23023060,4545,4545,4545,4545,10
20241024,144100,22977610,4545,4545,4545,4545,0
20241024,144000,22977610,4545,4550,4550,4545,444
20241024,143900,20958430,4585,4585,4585,4585,0
20241024,143800,20958430,4585,4585,4585,4585,0
20241024,143700,20958430,4585,4585,4585,4585,0
20241024,143600,20958430,4585,4585,4585,4585,0
20241024,143500,20958430,4585,4585,4585,4585,0
20241024,143400,20958430,4585,4585,4585,4585,5
20241024,143300,20935505,4585,4585,4585,4585,0
20241024,143200,20935505,4585,4585,4585,4585,0
20241024,143100,20935505,4585,4585,4585,4585,0
20241024,143000,20935505,4585,4585,4585,4585,0
20241024,142900,20935505,4585,4585,4585,4585,0
20241024,142800,20935505,4585,4585,4585,4585,0
20241024,142700,20935505,4585,4585,4585,4585,1
20241024,142600,20930920,4550,4550,4550,4550,0
20241024,142500,20930920,4550,4550,4550,4550,0
20241024,142400,20930920,4550,4550,4550,4550,20
20241024,142300,20839920,4585,4585,4585,4585,0
20241024,142200,20839920,4585,4585,4585,4585,1
20241024,142100,20835335,4585,4585,4585,4585,0
20241024,142000,20835335,4585,4575,4585,4575,166
20241024,141900,20074475,4575,4575,4575,4575,0
20241024,141800,20074475,4575,4575,4575,4575,1
20241024,141700,20069900,4550,4550,4550,4550,0
20241024,141600,20069900,4550,4550,4550,4550,0
20241024,141500,20069900,4550,4550,4550,4550,0
20241024,141400,20069900,4550,4550,4550,4550,2
20241024,141300,20060800,4555,4570,4570,4550,1364
20241024,141200,13848980,4595,4595,4595,4595,0
20241024,141100,13848980,4595,4595,4595,4595,0
20241024,141000,13848980,4595,4595,4595,4595,0
20241024,140900,13848980,4595,4595,4595,4595,0
20241024,140800,13848980,4595,4595,4595,4595,0
20241024,140700,13848980,4595,4595,4595,4595,0
20241024,140600,13848980,4595,4595,4595,4595,0
20241024,140500,13848980,4595,4595,4595,4595,0
20241024,140400,13848980,4595,4595,4595,4595,0
20241024,140300,13848980,4595,4595,4595,4595,0
20241024,140200,13848980,4595,4595,4595,4595,0
20241024,140100,13848980,4595,4595,4595,4595,0
20241024,140000,13848980,4595,4595,4595,4595,0
20241024,135900,13848980,4595,4595,4595,4595,0
20241024,135800,13848980,4595,4595,4595,4595,0
20241024,135700,13848980,4595,4595,4595,4595,0
20241024,135600,13848980,4595,4595,4595,4595,0
20241024,135500,13848980,4595,4595,4595,4595,0
20241024,135400,13848980,4595,4595,4595,4595,0
20241024,135300,13848980,4595,4595,4595,4595,0
20241024,135200,13848980,4595,4595,4595,4595,0
20241024,135100,13848980,4595,4595,4595,4595,0
20241024,135000,13848980,4595,4595,4595,4595,0
20241024,134900,13848980,4595,4595,4595,4595,0
20241024,134800,13848980,4595,4595,4595,4595,0
20241024,134700,13848980,4595,4595,4595,4595,0
20241024,134600,13848980,4595,4595,4595,4595,0
20241024,134500,13848980,4595,4585,4595,4585,40
20241024,134400,13665480,4560,4560,4560,4560,0
20241024,134300,13665480,4560,4560,4560,4560,0
20241024,134200,13665480,4560,4560,4560,4560,0
20241024,134100,13665480,4560,4560,4560,4560,0
20241024,134000,13665480,4560,4565,4565,4560,100
20241024,133900,13209180,4585,4585,4585,4585,0
20241024,133800,13209180,4585,4585,4585,4585,0
20241024,133700,13209180,4585,4585,4585,4585,0
20241024,133600,13209180,4585,4585,4585,4585,0
20241024,133500,13209180,4585,4585,4585,4585,0
20241024,133400,13209180,4585,4585,4585,4585,0
20241024,133300,13209180,4585,4585,4585,4585,0
20241024,133200,13209180,4585,4585,4585,4585,0
20241024,133100,13209180,4585,4585,4585,4585,5
20241024,133000,13186255,4585,4585,4585,4585,1
20241024,132900,13181670,4585,4585,4585,4585,0
20241024,132800,13181670,4585,4585,4585,4585,0
20241024,132700,13181670,4585,4585,4585,4585,0
20241024,132600,13181670,4585,4585,4585,4585,0
20241024,132500,13181670,4585,4585,4585,4585,0
20241024,132400,13181670,4585,4585,4585,4585,0
20241024,132300,13181670,4585,4585,4585,4585,0
20241024,132200,13181670,4585,4585,4585,4585,0
20241024,132100,13181670,4585,4585,4585,4585,0
20241024,132000,13181670,4585,4585,4585,4585,0
20241024,131900,13181670,4585,4585,4585,4585,0
20241024,131800,13181670,4585,4585,4585,4585,0
20241024,131700,13181670,4585,4585,4585,4585,0
20241024,131600,13181670,4585,4585,4585,4585,0
20241024,131500,13181670,4585,4585,4585,4585,1
20241024,131400,13177085,4565,4565,4565,4565,10
20241024,131300,13131435,4560,4560,4560,4560,0
20241024,131200,13131435,4560,4560,4560,4560,0
20241024,131100,13131435,4560,4560,4560,4560,0
20241024,131000,13131435,4560,4560,4560,4560,140
20241024,130900,12493035,4595,4595,4595,4595,0
20241024,130800,12493035,4595,4595,4595,4595,0
20241024,130700,12493035,4595,4595,4595,4595,0
20241024,130600,12493035,4595,4595,4595,4595,0
20241024,130500,12493035,4595,4595,4595,4595,0
20241024,130400,12493035,4595,4595,4595,4595,0
20241024,130300,12493035,4595,4595,4595,4595,0
20241024,130200,12493035,4595,4595,4595,4595,0
20241024,130100,12493035,4595,4595,4595,4595,0
20241024,130000,12493035,4595,4595,4595,4595,0
20241024,125900,12493035,4595,4595,4595,4595,1
20241024,125800,12488440,4595,4595,4595,4595,0
20241024,125700,12488440,4595,4595,4595,4595,0
20241024,125600,12488440,4595,4560,4595,4560,121
20241024,125500,11936000,4560,4580,4580,4560,362
20241024,125400,10282760,4590,4590,4590,4590,1
20241024,125300,10278170,4590,4590,4590,4590,0
20241024,125200,10278170,4590,4590,4590,4590,1
20241024,125100,10273580,4590,4590,4590,4590,1
20241024,125000,10268990,4590,4590,4590,4590,1
20241024,124900,10264400,4590,4590,4590,4590,0
20241024,124800,10264400,4590,4590,4590,4590,1
20241024,124700,10259810,4590,4590,4590,4590,0
20241024,124600,10259810,4590,4590,4590,4590,1
20241024,124500,10255220,4590,4590,4590,4590,1
20241024,124400,10250630,4590,4590,4590,4590,0
20241024,124300,10250630,4590,4590,4590,4590,1
20241024,124200,10246040,4590,4590,4590,4590,0
20241024,124100,10246040,4590,4590,4590,4590,0
20241024,124000,10246040,4590,4590,4590,4590,0
20241024,123900,10246040,4590,4590,4590,4590,0
20241024,123800,10246040,4590,4590,4590,4590,0
20241024,123700,10246040,4590,4590,4590,4590,0
20241024,123600,10246040,4590,4590,4590,4590,0
20241024,123500,10246040,4590,4590,4590,4590,0
20241024,123400,10246040,4590,4590,4590,4590,0
20241024,123300,10246040,4590,4590,4590,4590,0
20241024,123200,10246040,4590,4590,4590,4590,0
20241024,123100,10246040,4590,4590,4590,4590,2
20241024,123000,10236860,4585,4585,4585,4585,0
20241024,122900,10236860,4585,4585,4585,4585,0
20241024,122800,10236860,4585,4585,4585,4585,0
20241024,122700,10236860,4585,4585,4585,4585,41
20241024,122600,10048875,4590,4590,4590,4590,0
20241024,122500,10048875,4590,4590,4590,4590,0
20241024,122400,10048875,4590,4590,4590,4590,0
20241024,122300,10048875,4590,4590,4590,4590,0
20241024,122200,10048875,4590,4590,4590,4590,0
20241024,122100,10048875,4590,4590,4590,4590,0
20241024,122000,10048875,4590,4590,4590,4590,0
20241024,121900,10048875,4590,4590,4590,4590,0
20241024,121800,10048875,4590,4590,4590,4590,0
20241024,121700,10048875,4590,4590,4590,4590,0
20241024,121600,10048875,4590,4590,4590,4590,0
20241024,121500,10048875,4590,4590,4590,4590,0
20241024,121400,10048875,4590,4590,4590,4590,1
20241024,121300,10044285,4590,4590,4590,4590,98
20241024,121200,9594465,4590,4590,4590,4590,2
20241024,121100,9585285,4590,4590,4590,4590,3
20241024,121000,9571515,4590,4590,4590,4590,0
20241024,120900,9571515,4590,4590,4590,4590,0
20241024,120800,9571515,4590,4590,4590,4590,0
20241024,120700,9571515,4590,4590,4590,4590,0
20241024,120600,9571515,4590,4590,4590,4590,0
20241024,120500,9571515,4590,4590,4590,4590,27
20241024,120400,9447585,4590,4590,4590,4590,0
20241024,120300,9447585,4590,4590,4590,4590,0
20241024,120200,9447585,4590,4590,4590,4590,0
20241024,120100,9447585,4590,4590,4590,4590,1
20241024,120000,9442995,4590,4590,4590,4590,0
20241024,115900,9442995,4590,4590,4590,4590,0
20241024,115800,9442995,4590,4590,4590,4590,0
20241024,115700,9442995,4590,4590,4590,4590,7
20241024,115600,9410865,4590,4590,4590,4590,0
20241024,115500,9410865,4590,4590,4590,4590,0
20241024,115400,9410865,4590,4590,4590,4590,0
20241024,115300,9410865,4590,4590,4590,4590,10
20241024,115200,9364965,4590,4590,4590,4590,5
20241024,115100,9342015,4590,4590,4590,4590,0
20241024,115000,9342015,4590,4590,4590,4590,0
20241024,114900,9342015,4590,4590,4590,4590,0
20241024,114800,9342015,4590,4590,4590,4590,0
20241024,114700,9342015,4590,4590,4590,4590,0
20241024,114600,9342015,4590,4590,4590,4590,0
20241024,114500,9342015,4590,4590,4590,4590,0
20241024,114400,9342015,4590,4590,4590,4590,0
20241024,114300,9342015,4590,4590,4590,4590,0
20241024,114200,9342015,4590,4590,4590,4590,0
20241024,114100,9342015,4590,4590,4590,4590,30
20241024,114000,9204315,4590,4590,4590,4590,0
20241024,113900,9204315,4590,4590,4590,4590,0
20241024,113800,9204315,4590,4590,4590,4590,0
20241024,113700,9204315,4590,4590,4590,4590,4
20241024,113600,9185955,4590,4590,4590,4590,0
20241024,113500,9185955,4590,4590,4590,4590,1
20241024,113400,9181365,4590,4590,4590,4590,0
20241024,113300,9181365,4590,4590,4590,4590,0
20241024,113200,9181365,4590,4590,4590,4590,0
20241024,113100,9181365,4590,4590,4590,4590,0
20241024,113000,9181365,4590,4590,4590,4590,0
20241024,112900,9181365,4590,4590,4590,4590,0
20241024,112800,9181365,4590,4590,4590,4590,0
20241024,112700,9181365,4590,4590,4590,4590,0
20241024,112600,9181365,4590,4590,4590,4590,4
20241024,112500,9163005,4595,4595,4595,4595,0
20241024,112400,9163005,4595,4595,4595,4595,0
20241024,112300,9163005,4595,4595,4595,4595,1
20241024,112200,9158410,4590,4590,4590,4590,0
20241024,112100,9158410,4590,4590,4590,4590,0
20241024,112000,9158410,4590,4590,4590,4590,0
20241024,111900,9158410,4590,4590,4590,4590,100
20241024,111800,8699410,4590,4590,4590,4590,0
20241024,111700,8699410,4590,4590,4590,4590,0
20241024,111600,8699410,4590,4590,4590,4590,0
20241024,111500,8699410,4590,4590,4590,4590,0
20241024,111400,8699410,4590,4590,4590,4590,0
20241024,111300,8699410,4590,4590,4590,4590,0
20241024,111200,8699410,4590,4590,4590,4590,0
20241024,111100,8699410,4590,4590,4590,4590,0
20241024,111000,8699410,4590,4590,4590,4590,100
20241024,110900,8240410,4560,4560,4560,4560,0
20241024,110800,8240410,4560,4560,4560,4560,0
20241024,110700,8240410,4560,4560,4560,4560,0
20241024,110600,8240410,4560,4560,4560,4560,0
20241024,110500,8240410,4560,4560,4560,4560,0
20241024,110400,8240410,4560,4560,4560,4560,0
20241024,110300,8240410,4560,4560,4560,4560,0
20241024,110200,8240410,4560,4560,4560,4560,0
20241024,110100,8240410,4560,4560,4560,4560,0
20241024,110000,8240410,4560,4560,4560,4560,20
20241024,105900,8149210,4560,4560,4560,4560,0
20241024,105800,8149210,4560,4560,4560,4560,0
20241024,105700,8149210,4560,4560,4560,4560,0
20241024,105600,8149210,4560,4560,4560,4560,0
20241024,105500,8149210,4560,4560,4560,4560,0
20241024,105400,8149210,4560,4560,4560,4560,0
20241024,105300,8149210,4560,4560,4560,4560,0
20241024,105200,8149210,4560,4560,4560,4560,0
20241024,105100,8149210,4560,4560,4560,4560,0
20241024,105000,8149210,4560,4560,4560,4560,0
20241024,104900,8149210,4560,4560,4560,4560,0
20241024,104800,8149210,4560,4560,4560,4560,0
20241024,104700,8149210,4560,4560,4560,4560,0
20241024,104600,8149210,4560,4560,4560,4560,0
20241024,104500,8149210,4560,4560,4560,4560,0
20241024,104400,8149210,4560,4560,4560,4560,0
20241024,104300,8149210,4560,4560,4560,4560,0
20241024,104200,8149210,4560,4560,4560,4560,0
20241024,104100,8149210,4560,4560,4560,4560,0
20241024,104000,8149210,4560,4560,4560,4560,0
20241024,103900,8149210,4560,4560,4560,4560,0
20241024,103800,8149210,4560,4560,4560,4560,0
20241024,103700,8149210,4560,4560,4560,4560,0
20241024,103600,8149210,4560,4560,4560,4560,0
20241024,103500,8149210,4560,4560,4560,4560,0
20241024,103400,8149210,4560,4560,4560,4560,0
20241024,103300,8149210,4560,4560,4560,4560,0
20241024,103200,8149210,4560,4560,4560,4560,0
20241024,103100,8149210,4560,4560,4560,4560,0
20241024,103000,8149210,4560,4560,4560,4560,0
20241024,102900,8149210,4560,4560,4560,4560,17
20241024,102800,8071690,4560,4560,4560,4560,0
20241024,102700,8071690,4560,4560,4560,4560,0
20241024,102600,8071690,4560,4560,4560,4560,60
20241024,102500,7798090,4590,4590,4590,4590,0
20241024,102400,7798090,4590,4590,4590,4590,0
20241024,102300,7798090,4590,4590,4590,4590,0
20241024,102200,7798090,4590,4590,4590,4590,1
20241024,102100,7793500,4590,4590,4590,4590,0
20241024,102000,7793500,4590,4590,4590,4590,0
20241024,101900,7793500,4590,4590,4590,4590,0
20241024,101800,7793500,4590,4590,4590,4590,0
20241024,101700,7793500,4590,4590,4590,4590,1
20241024,101600,7788910,4580,4580,4580,4580,0
20241024,101500,7788910,4580,4580,4580,4580,0
20241024,101400,7788910,4580,4580,4580,4580,1
20241024,101300,7784330,4580,4580,4580,4580,0
20241024,101200,7784330,4580,4580,4580,4580,2
20241024,101100,7775170,4580,4580,4580,4580,0
20241024,101000,7775170,4580,4580,4580,4580,150
20241024,100900,7088170,4580,4580,4580,4580,75
20241024,100800,6744670,4580,4580,4580,4580,0
20241024,100700,6744670,4580,4580,4580,4580,0
20241024,100600,6744670,4580,4580,4580,4580,0
20241024,100500,6744670,4580,4580,4580,4580,0
20241024,100400,6744670,4580,4580,4580,4580,0
20241024,100300,6744670,4580,4580,4580,4580,0
20241024,100200,6744670,4580,4580,4580,4580,0
20241024,100100,6744670,4580,4580,4580,4580,0
20241024,100000,6744670,4580,4580,4580,4580,0
20241024,095900,6744670,4580,4580,4580,4580,2
20241024,095800,6735510,4580,4580,4580,4580,7
20241024,095700,6703450,4580,4580,4580,4580,0
20241024,095600,6703450,4580,4580,4580,4580,0
20241024,095500,6703450,4580,4580,4580,4580,0
20241024,095400,6703450,4580,4580,4580,4580,1
20241024,095300,6698870,4590,4590,4590,4590,0
20241024,095200,6698870,4590,4590,4590,4590,0
20241024,095100,6698870,4590,4590,4590,4590,0
20241024,095000,6698870,4590,4590,4590,4590,0
20241024,094900,6698870,4590,4590,4590,4590,0
20241024,094800,6698870,4590,4590,4590,4590,0
20241024,094700,6698870,4590,4590,4590,4590,0
20241024,094600,6698870,4590,4590,4590,4590,0
20241024,094500,6698870,4590,4590,4590,4590,0
20241024,094400,6698870,4590,4590,4590,4590,0
20241024,094300,6698870,4590,4590,4590,4590,0
20241024,094200,6698870,4590,4585,4590,4585,2
20241024,094100,6689695,4585,4585,4585,4585,5
20241024,094000,6666770,4585,4585,4585,4585,4
20241024,093900,6648430,4555,4555,4555,4555,0
20241024,093800,6648430,4555,4555,4555,4555,0
20241024,093700,6648430,4555,4555,4555,4555,0
20241024,093600,6648430,4555,4555,4555,4555,34
20241024,093500,6493560,4555,4555,4555,4555,0
20241024,093400,6493560,4555,4585,4585,4555,55
20241024,093300,6241535,4555,4560,4560,4555,22
20241024,093200,6141295,4585,4585,4585,4585,0
20241024,093100,6141295,4585,4585,4585,4585,0
20241024,093000,6141295,4585,4585,4585,4585,0
20241024,092900,6141295,4585,4585,4585,4585,0
20241024,092800,6141295,4585,4585,4585,4585,0
20241024,092700,6141295,4585,4585,4585,4585,0
20241024,092600,6141295,4585,4585,4585,4585,0
20241024,092500,6141295,4585,4585,4585,4585,0
20241024,092400,6141295,4585,4585,4585,4585,1
20241024,092300,6136710,4585,4585,4585,4585,2
20241024,092200,6127540,4585,4585,4585,4585,18
20241024,092100,6045010,4560,4560,4560,4560,0
20241024,092000,6045010,4560,4560,4560,4560,0
20241024,091900,6045010,4560,4560,4560,4560,0
20241024,091800,6045010,4560,4560,4560,4555,216
20241024,091700,5060080,4560,4570,4570,4560,147
20241024,091600,4389580,4575,4580,4580,4575,306
20241024,091500,2988630,4605,4605,4605,4605,0
20241024,091400,2988630,4605,4605,4605,4605,0
20241024,091300,2988630,4605,4605,4605,4605,0
20241024,091200,2988630,4605,4605,4605,4605,0
20241024,091100,2988630,4605,4605,4605,4605,1
20241024,091000,2984025,4580,4585,4585,4580,21
20241024,090900,2887815,4590,4605,4605,4590,22
20241024,090800,2786665,4610,4610,4610,4610,190
20241024,090700,1910765,4610,4610,4610,4610,0
20241024,090600,1910765,4610,4610,4610,4610,0
20241024,090500,1910765,4610,4610,4610,4610,0
20241024,090400,1910765,4610,4610,4610,4610,0
20241024,090300,1910765,4610,4615,4615,4610,272
20241024,090200,655765,4610,4610,4610,4610,0
20241024,090100,655765,4610,4610,4610,4610,0
20241024,090000,655765,4610,4645,4650,4610,142