KissMeData/004540/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184300,56948880,2065,2065,2065,2065,32
20241024,184200,56948880,2065,2065,2065,2065,0
20241024,184100,56948880,2065,2065,2065,2065,0
20241024,184000,56948880,2065,2065,2065,2065,0
20241024,183900,56948880,2065,2065,2065,2065,0
20241024,183800,56948880,2065,2065,2065,2065,0
20241024,183700,56948880,2065,2065,2065,2065,0
20241024,183600,56948880,2065,2065,2065,2065,0
20241024,183500,56948880,2065,2065,2065,2065,0
20241024,183400,56948880,2065,2065,2065,2065,0
20241024,183300,56948880,2065,2065,2065,2065,0
20241024,183200,56948880,2065,2065,2065,2065,0
20241024,183100,56948880,2065,2065,2065,2065,0
20241024,183000,56948880,2065,2065,2065,2065,0
20241024,182900,56948880,2065,2065,2065,2065,0
20241024,182800,56948880,2065,2065,2065,2065,0
20241024,182700,56948880,2065,2065,2065,2065,0
20241024,182600,56948880,2065,2065,2065,2065,0
20241024,182500,56948880,2065,2065,2065,2065,0
20241024,182400,56948880,2065,2065,2065,2065,0
20241024,182300,56948880,2065,2065,2065,2065,0
20241024,182200,56948880,2065,2065,2065,2065,0
20241024,182100,56948880,2065,2065,2065,2065,0
20241024,182000,56948880,2065,2065,2065,2065,0
20241024,181900,56948880,2065,2065,2065,2065,0
20241024,181800,56948880,2065,2065,2065,2065,0
20241024,181700,56948880,2065,2065,2065,2065,0
20241024,181600,56948880,2065,2065,2065,2065,0
20241024,181500,56948880,2065,2065,2065,2065,0
20241024,181400,56948880,2065,2065,2065,2065,0
20241024,181300,56948880,2065,2065,2065,2065,32
20241024,181200,56948880,2065,2065,2065,2065,0
20241024,181100,56948880,2065,2065,2065,2065,0
20241024,181000,56948880,2065,2065,2065,2065,0
20241024,180900,56948880,2065,2065,2065,2065,0
20241024,180800,56948880,2065,2065,2065,2065,0
20241024,180700,56948880,2065,2065,2065,2065,0
20241024,180600,56948880,2065,2065,2065,2065,0
20241024,180500,56948880,2065,2065,2065,2065,0
20241024,180400,56948880,2065,2065,2065,2065,0
20241024,180300,56948880,2065,2065,2065,2065,0
20241024,180200,56948880,2065,2065,2065,2065,0
20241024,180100,56948880,2065,2065,2065,2065,0
20241024,180000,56948880,2065,2065,2065,2065,0
20241024,175900,56948880,2065,2065,2065,2065,0
20241024,175800,56948880,2065,2065,2065,2065,0
20241024,175700,56948880,2065,2065,2065,2065,0
20241024,175600,56948880,2065,2065,2065,2065,0
20241024,175500,56948880,2065,2065,2065,2065,0
20241024,175400,56948880,2065,2065,2065,2065,0
20241024,175300,56948880,2065,2065,2065,2065,0
20241024,175200,56948880,2065,2065,2065,2065,0
20241024,175100,56948880,2065,2065,2065,2065,0
20241024,175000,56948880,2065,2065,2065,2065,0
20241024,174900,56948880,2065,2065,2065,2065,0
20241024,174800,56948880,2065,2065,2065,2065,0
20241024,174700,56948880,2065,2065,2065,2065,0
20241024,174600,56948880,2065,2065,2065,2065,0
20241024,174500,56948880,2065,2065,2065,2065,0
20241024,174400,56948880,2065,2065,2065,2065,0
20241024,174300,56948880,2065,2065,2065,2065,32
20241024,174200,56948880,2065,2065,2065,2065,0
20241024,174100,56948880,2065,2065,2065,2065,0
20241024,174000,56948880,2065,2065,2065,2065,0
20241024,173900,56948880,2065,2065,2065,2065,0
20241024,173800,56948880,2065,2065,2065,2065,0
20241024,173700,56948880,2065,2065,2065,2065,0
20241024,173600,56948880,2065,2065,2065,2065,0
20241024,173500,56948880,2065,2065,2065,2065,0
20241024,173400,56948880,2065,2065,2065,2065,0
20241024,173300,56948880,2065,2065,2065,2065,0
20241024,173200,56948880,2065,2065,2065,2065,0
20241024,173100,56948880,2065,2065,2065,2065,0
20241024,173000,56948880,2065,2065,2065,2065,0
20241024,172900,56948880,2065,2065,2065,2065,0
20241024,172800,56948880,2065,2065,2065,2065,0
20241024,172700,56948880,2065,2065,2065,2065,0
20241024,172600,56948880,2065,2065,2065,2065,0
20241024,172500,56948880,2065,2065,2065,2065,0
20241024,172400,56948880,2065,2065,2065,2065,0
20241024,172300,56948880,2065,2065,2065,2065,0
20241024,172200,56948880,2065,2065,2065,2065,0
20241024,172100,56948880,2065,2065,2065,2065,0
20241024,172000,56948880,2065,2065,2065,2065,0
20241024,171900,56948880,2065,2065,2065,2065,0
20241024,171800,56948880,2065,2065,2065,2065,0
20241024,171700,56948880,2065,2065,2065,2065,0
20241024,171600,56948880,2065,2065,2065,2065,0
20241024,171500,56948880,2065,2065,2065,2065,0
20241024,171400,56948880,2065,2065,2065,2065,0
20241024,171300,56948880,2065,2065,2065,2065,32
20241024,171200,56948880,2065,2065,2065,2065,0
20241024,171100,56948880,2065,2065,2065,2065,0
20241024,171000,56948880,2065,2065,2065,2065,0
20241024,170900,56948880,2065,2065,2065,2065,0
20241024,170800,56948880,2065,2065,2065,2065,0
20241024,170700,56948880,2065,2065,2065,2065,0
20241024,170600,56948880,2065,2065,2065,2065,0
20241024,170500,56948880,2065,2065,2065,2065,0
20241024,170400,56948880,2065,2065,2065,2065,0
20241024,170300,56948880,2065,2065,2065,2065,0
20241024,170200,56948880,2065,2065,2065,2065,0
20241024,170100,56948880,2065,2065,2065,2065,0
20241024,170000,56948880,2065,2065,2065,2065,0
20241024,165900,56948880,2065,2065,2065,2065,0
20241024,165800,56948880,2065,2065,2065,2065,0
20241024,165700,56948880,2065,2065,2065,2065,0
20241024,165600,56948880,2065,2065,2065,2065,0
20241024,165500,56948880,2065,2065,2065,2065,0
20241024,165400,56948880,2065,2065,2065,2065,0
20241024,165300,56948880,2065,2065,2065,2065,0
20241024,165200,56948880,2065,2065,2065,2065,0
20241024,165100,56948880,2065,2065,2065,2065,0
20241024,165000,56948880,2065,2065,2065,2065,0
20241024,164900,56948880,2065,2065,2065,2065,0
20241024,164800,56948880,2065,2065,2065,2065,0
20241024,164700,56948880,2065,2065,2065,2065,0
20241024,164600,56948880,2065,2065,2065,2065,0
20241024,164500,56948880,2065,2065,2065,2065,0
20241024,164400,56948880,2065,2065,2065,2065,0
20241024,164300,56948880,2065,2065,2065,2065,32
20241024,164200,56948880,2065,2065,2065,2065,0
20241024,164100,56948880,2065,2065,2065,2065,0
20241024,164000,56948880,2065,2065,2065,2065,0
20241024,163900,56948880,2065,2065,2065,2065,0
20241024,163800,56948880,2065,2065,2065,2065,0
20241024,163700,56948880,2065,2065,2065,2065,0
20241024,163600,56948880,2065,2065,2065,2065,0
20241024,163500,56948880,2065,2065,2065,2065,0
20241024,163400,56948880,2065,2065,2065,2065,0
20241024,163300,56948880,2065,2065,2065,2065,0
20241024,163200,56948880,2065,2065,2065,2065,0
20241024,163100,56948880,2065,2065,2065,2065,0
20241024,163000,56948880,2065,2065,2065,2065,0
20241024,162900,56948880,2065,2065,2065,2065,0
20241024,162800,56948880,2065,2065,2065,2065,0
20241024,162700,56948880,2065,2065,2065,2065,0
20241024,162600,56948880,2065,2065,2065,2065,0
20241024,162500,56948880,2065,2065,2065,2065,0
20241024,162400,56948880,2065,2065,2065,2065,0
20241024,162300,56948880,2065,2065,2065,2065,0
20241024,162200,56948880,2065,2065,2065,2065,0
20241024,162100,56948880,2065,2065,2065,2065,0
20241024,162000,56948880,2065,2065,2065,2065,0
20241024,161900,56948880,2065,2065,2065,2065,0
20241024,161800,56948880,2065,2065,2065,2065,0
20241024,161700,56948880,2065,2065,2065,2065,0
20241024,161600,56948880,2065,2065,2065,2065,0
20241024,161500,56948880,2065,2065,2065,2065,0
20241024,161400,56948880,2065,2065,2065,2065,0
20241024,161300,56948880,2065,2065,2065,2065,32
20241024,161200,56948880,2065,2065,2065,2065,0
20241024,161100,56948880,2065,2065,2065,2065,0
20241024,161000,56948880,2065,2065,2065,2065,0
20241024,160900,56948880,2065,2065,2065,2065,0
20241024,160800,56948880,2065,2065,2065,2065,0
20241024,160700,56948880,2065,2065,2065,2065,0
20241024,160600,56948880,2065,2065,2065,2065,0
20241024,160500,56948880,2065,2065,2065,2065,0
20241024,160400,56948880,2065,2065,2065,2065,0
20241024,160300,56948880,2065,2065,2065,2065,0
20241024,160200,56948880,2065,2065,2065,2065,0
20241024,160100,56948880,2065,2065,2065,2065,0
20241024,160000,56948880,2065,2065,2065,2065,0
20241024,155900,56948880,2065,2065,2065,2065,0
20241024,155800,56948880,2065,2065,2065,2065,0
20241024,155700,56948880,2065,2065,2065,2065,0
20241024,155600,56948880,2065,2065,2065,2065,0
20241024,155500,56948880,2065,2065,2065,2065,0
20241024,155400,56948880,2065,2065,2065,2065,0
20241024,155300,56948880,2065,2065,2065,2065,0
20241024,155200,56948880,2065,2065,2065,2065,0
20241024,155100,56948880,2065,2065,2065,2065,0
20241024,155000,56948880,2065,2065,2065,2065,0
20241024,154900,56948880,2065,2065,2065,2065,0
20241024,154800,56948880,2065,2065,2065,2065,0
20241024,154700,56948880,2065,2065,2065,2065,0
20241024,154600,56948880,2065,2065,2065,2065,0
20241024,154500,56948880,2065,2065,2065,2065,0
20241024,154400,56948880,2065,2065,2065,2065,0
20241024,154300,56948880,2065,2065,2065,2065,32
20241024,154200,56948880,2065,2065,2065,2065,0
20241024,154100,56948880,2065,2065,2065,2065,0
20241024,154000,56948880,2065,2065,2065,2065,0
20241024,153900,56948880,2065,2065,2065,2065,0
20241024,153800,56948880,2065,2065,2065,2065,0
20241024,153700,56948880,2065,2065,2065,2065,0
20241024,153600,56948880,2065,2065,2065,2065,0
20241024,153500,56948880,2065,2065,2065,2065,0
20241024,153400,56948880,2065,2065,2065,2065,0
20241024,153300,56948880,2065,2065,2065,2065,0
20241024,153200,56948880,2065,2065,2065,2065,0
20241024,153100,56948880,2065,2065,2065,2065,0
20241024,153000,56948880,2065,2065,2065,2065,32
20241024,152900,56882800,2065,2065,2065,2065,0
20241024,152800,56882800,2065,2065,2065,2065,0
20241024,152700,56882800,2065,2065,2065,2065,0
20241024,152600,56882800,2065,2065,2065,2065,0
20241024,152500,56882800,2065,2065,2065,2065,0
20241024,152400,56882800,2065,2065,2065,2065,0
20241024,152300,56882800,2065,2065,2065,2065,0
20241024,152200,56882800,2065,2065,2065,2065,0
20241024,152100,56882800,2065,2065,2065,2065,0
20241024,152000,56882800,2065,2065,2065,2065,0
20241024,151900,56882800,2065,2055,2065,2055,17
20241024,151800,56847855,2055,2055,2055,2055,0
20241024,151700,56847855,2055,2055,2055,2055,518
20241024,151600,55783365,2060,2055,2060,2055,202
20241024,151500,55368245,2055,2055,2055,2055,0
20241024,151400,55368245,2055,2055,2055,2055,200
20241024,151300,54957245,2060,2060,2060,2060,0
20241024,151200,54957245,2060,2060,2060,2060,0
20241024,151100,54957245,2060,2060,2060,2060,5
20241024,151000,54946945,2055,2055,2055,2055,514
20241024,150900,53890675,2060,2060,2060,2060,0
20241024,150800,53890675,2060,2060,2060,2060,40
20241024,150700,53808275,2060,2060,2060,2055,1081
20241024,150600,51586805,2060,2060,2060,2060,11
20241024,150500,51564145,2055,2055,2060,2055,3011
20241024,150400,45376490,2055,2055,2055,2055,0
20241024,150300,45376490,2055,2060,2060,2055,4646
20241024,150200,35828890,2060,2060,2060,2060,23
20241024,150100,35781510,2055,2055,2055,2055,10
20241024,150000,35760960,2060,2060,2060,2060,685
20241024,145900,34349860,2065,2065,2065,2065,0
20241024,145800,34349860,2065,2065,2065,2065,1
20241024,145700,34347795,2060,2060,2060,2060,0
20241024,145600,34347795,2060,2060,2060,2060,0
20241024,145500,34347795,2060,2060,2060,2060,248
20241024,145400,33836915,2060,2060,2060,2060,1000
20241024,145300,31776915,2060,2060,2060,2060,0
20241024,145200,31776915,2060,2060,2060,2060,0
20241024,145100,31776915,2060,2060,2060,2060,0
20241024,145000,31776915,2060,2060,2060,2060,1
20241024,144900,31774855,2065,2065,2065,2065,0
20241024,144800,31774855,2065,2065,2065,2065,0
20241024,144700,31774855,2065,2065,2065,2065,0
20241024,144600,31774855,2065,2065,2065,2065,0
20241024,144500,31774855,2065,2065,2065,2065,0
20241024,144400,31774855,2065,2065,2065,2065,0
20241024,144300,31774855,2065,2065,2065,2065,0
20241024,144200,31774855,2065,2065,2065,2065,0
20241024,144100,31774855,2065,2065,2065,2065,0
20241024,144000,31774855,2065,2065,2065,2065,4
20241024,143900,31766595,2060,2060,2060,2060,1006
20241024,143800,29694235,2065,2065,2065,2065,0
20241024,143700,29694235,2065,2065,2065,2065,0
20241024,143600,29694235,2065,2065,2065,2065,0
20241024,143500,29694235,2065,2065,2065,2065,0
20241024,143400,29694235,2065,2065,2065,2065,0
20241024,143300,29694235,2065,2065,2065,2065,0
20241024,143200,29694235,2065,2065,2065,2065,0
20241024,143100,29694235,2065,2065,2065,2065,0
20241024,143000,29694235,2065,2065,2065,2065,0
20241024,142900,29694235,2065,2065,2065,2065,0
20241024,142800,29694235,2065,2065,2065,2065,0
20241024,142700,29694235,2065,2065,2065,2065,0
20241024,142600,29694235,2065,2065,2065,2065,3
20241024,142500,29688040,2065,2065,2065,2065,0
20241024,142400,29688040,2065,2065,2065,2065,3
20241024,142300,29681845,2065,2065,2065,2065,0
20241024,142200,29681845,2065,2065,2065,2065,5
20241024,142100,29671520,2065,2065,2065,2065,5
20241024,142000,29661195,2065,2065,2065,2065,0
20241024,141900,29661195,2065,2065,2065,2065,0
20241024,141800,29661195,2065,2065,2065,2065,0
20241024,141700,29661195,2065,2065,2065,2065,0
20241024,141600,29661195,2065,2065,2065,2065,0
20241024,141500,29661195,2065,2065,2065,2065,1
20241024,141400,29659130,2065,2065,2065,2065,0
20241024,141300,29659130,2065,2065,2065,2065,39
20241024,141200,29578595,2065,2065,2065,2065,5
20241024,141100,29568270,2065,2065,2065,2065,0
20241024,141000,29568270,2065,2065,2065,2065,0
20241024,140900,29568270,2065,2065,2065,2060,7
20241024,140800,29553820,2060,2060,2060,2060,4
20241024,140700,29545580,2065,2065,2065,2065,13
20241024,140600,29518735,2065,2065,2065,2065,0
20241024,140500,29518735,2065,2065,2065,2065,0
20241024,140400,29518735,2065,2065,2065,2065,0
20241024,140300,29518735,2065,2065,2065,2065,4
20241024,140200,29510475,2065,2065,2065,2065,5
20241024,140100,29500150,2065,2065,2065,2065,0
20241024,140000,29500150,2065,2065,2065,2065,0
20241024,135900,29500150,2065,2060,2065,2060,24
20241024,135800,29450605,2065,2065,2065,2065,0
20241024,135700,29450605,2065,2065,2065,2065,0
20241024,135600,29450605,2065,2065,2065,2065,0
20241024,135500,29450605,2065,2060,2065,2060,155
20241024,135400,29131285,2060,2060,2060,2060,100
20241024,135300,28925285,2060,2060,2060,2060,48
20241024,135200,28826405,2060,2060,2060,2060,8
20241024,135100,28809925,2060,2060,2060,2060,0
20241024,135000,28809925,2060,2060,2060,2060,1155
20241024,134900,26430625,2055,2060,2060,2055,46
20241024,134800,26335875,2060,2060,2060,2060,1082
20241024,134700,24106955,2060,2060,2060,2060,0
20241024,134600,24106955,2060,2060,2060,2060,0
20241024,134500,24106955,2060,2060,2060,2060,0
20241024,134400,24106955,2060,2060,2060,2060,0
20241024,134300,24106955,2060,2060,2060,2060,0
20241024,134200,24106955,2060,2060,2060,2060,0
20241024,134100,24106955,2060,2060,2060,2060,22
20241024,134000,24061635,2060,2060,2060,2060,0
20241024,133900,24061635,2060,2060,2060,2060,0
20241024,133800,24061635,2060,2060,2060,2060,450
20241024,133700,23134635,2060,2060,2060,2060,0
20241024,133600,23134635,2060,2060,2060,2060,50
20241024,133500,23031635,2070,2070,2070,2070,0
20241024,133400,23031635,2070,2070,2070,2070,0
20241024,133300,23031635,2070,2070,2070,2070,0
20241024,133200,23031635,2070,2070,2070,2070,0
20241024,133100,23031635,2070,2070,2070,2070,0
20241024,133000,23031635,2070,2070,2070,2070,40
20241024,132900,22948835,2070,2070,2070,2070,0
20241024,132800,22948835,2070,2070,2070,2070,12
20241024,132700,22923995,2070,2070,2070,2070,0
20241024,132600,22923995,2070,2070,2070,2070,0
20241024,132500,22923995,2070,2070,2070,2070,0
20241024,132400,22923995,2070,2070,2070,2070,0
20241024,132300,22923995,2070,2070,2070,2070,100
20241024,132200,22716995,2070,2070,2070,2070,0
20241024,132100,22716995,2070,2070,2070,2070,451
20241024,132000,21783425,2065,2065,2065,2065,0
20241024,131900,21783425,2065,2065,2065,2065,19
20241024,131800,21744190,2065,2065,2065,2065,50
20241024,131700,21640940,2065,2065,2065,2065,15
20241024,131600,21609965,2065,2065,2065,2065,2
20241024,131500,21605835,2065,2065,2065,2065,0
20241024,131400,21605835,2065,2065,2065,2065,4
20241024,131300,21597575,2065,2065,2065,2065,0
20241024,131200,21597575,2065,2065,2065,2065,0
20241024,131100,21597575,2065,2065,2065,2065,0
20241024,131000,21597575,2065,2065,2065,2065,0
20241024,130900,21597575,2065,2065,2065,2065,0
20241024,130800,21597575,2065,2065,2065,2065,2
20241024,130700,21593445,2065,2065,2065,2065,0
20241024,130600,21593445,2065,2065,2065,2065,0
20241024,130500,21593445,2065,2065,2065,2065,0
20241024,130400,21593445,2065,2065,2065,2065,0
20241024,130300,21593445,2065,2065,2065,2065,0
20241024,130200,21593445,2065,2065,2065,2065,100
20241024,130100,21386945,2065,2065,2065,2065,296
20241024,130000,20775705,2065,2065,2065,2065,10
20241024,125900,20755055,2060,2060,2060,2060,0
20241024,125800,20755055,2060,2060,2060,2060,0
20241024,125700,20755055,2060,2060,2060,2060,0
20241024,125600,20755055,2060,2060,2060,2060,0
20241024,125500,20755055,2060,2060,2060,2060,360
20241024,125400,20013455,2065,2060,2065,2060,1528
20241024,125300,16865765,2065,2065,2065,2065,0
20241024,125200,16865765,2065,2065,2065,2065,0
20241024,125100,16865765,2065,2065,2065,2065,532
20241024,125000,15767185,2070,2070,2070,2070,0
20241024,124900,15767185,2070,2070,2070,2070,0
20241024,124800,15767185,2070,2070,2070,2070,0
20241024,124700,15767185,2070,2070,2070,2070,0
20241024,124600,15767185,2070,2070,2070,2070,0
20241024,124500,15767185,2070,2075,2075,2070,552
20241024,124400,14624530,2080,2080,2080,2080,0
20241024,124300,14624530,2080,2080,2080,2080,0
20241024,124200,14624530,2080,2080,2080,2080,0
20241024,124100,14624530,2080,2080,2080,2080,0
20241024,124000,14624530,2080,2080,2080,2080,0
20241024,123900,14624530,2080,2080,2080,2080,0
20241024,123800,14624530,2080,2080,2080,2080,0
20241024,123700,14624530,2080,2080,2080,2080,0
20241024,123600,14624530,2080,2080,2080,2080,0
20241024,123500,14624530,2080,2080,2080,2080,0
20241024,123400,14624530,2080,2080,2080,2080,0
20241024,123300,14624530,2080,2080,2080,2080,0
20241024,123200,14624530,2080,2080,2080,2080,10
20241024,123100,14603730,2080,2080,2080,2080,0
20241024,123000,14603730,2080,2080,2080,2080,0
20241024,122900,14603730,2080,2080,2080,2080,0
20241024,122800,14603730,2080,2080,2080,2080,0
20241024,122700,14603730,2080,2080,2080,2080,0
20241024,122600,14603730,2080,2080,2080,2080,0
20241024,122500,14603730,2080,2080,2080,2080,0
20241024,122400,14603730,2080,2080,2080,2080,0
20241024,122300,14603730,2080,2080,2080,2080,0
20241024,122200,14603730,2080,2080,2080,2080,0
20241024,122100,14603730,2080,2080,2080,2080,0
20241024,122000,14603730,2080,2080,2080,2080,0
20241024,121900,14603730,2080,2080,2080,2080,0
20241024,121800,14603730,2080,2080,2080,2080,0
20241024,121700,14603730,2080,2080,2080,2080,1
20241024,121600,14601650,2080,2080,2080,2080,0
20241024,121500,14601650,2080,2080,2080,2080,0
20241024,121400,14601650,2080,2080,2080,2080,0
20241024,121300,14601650,2080,2080,2080,2080,0
20241024,121200,14601650,2080,2080,2080,2080,0
20241024,121100,14601650,2080,2080,2080,2080,0
20241024,121000,14601650,2080,2080,2080,2080,1
20241024,120900,14599570,2080,2080,2080,2080,0
20241024,120800,14599570,2080,2080,2080,2080,0
20241024,120700,14599570,2080,2080,2080,2080,30
20241024,120600,14537170,2080,2080,2080,2080,30
20241024,120500,14474770,2080,2080,2080,2080,0
20241024,120400,14474770,2080,2080,2080,2080,0
20241024,120300,14474770,2080,2080,2080,2080,10
20241024,120200,14453970,2080,2080,2080,2080,29
20241024,120100,14393650,2080,2080,2080,2080,1445
20241024,120000,11388050,2075,2075,2075,2075,549
20241024,115900,10248875,2075,2075,2075,2075,0
20241024,115800,10248875,2075,2075,2075,2075,0
20241024,115700,10248875,2075,2075,2075,2075,0
20241024,115600,10248875,2075,2075,2075,2075,0
20241024,115500,10248875,2075,2075,2075,2075,1
20241024,115400,10246800,2060,2060,2060,2060,0
20241024,115300,10246800,2060,2065,2065,2060,682
20241024,115200,8841445,2065,2065,2065,2065,0
20241024,115100,8841445,2065,2065,2065,2065,0
20241024,115000,8841445,2065,2065,2065,2065,0
20241024,114900,8841445,2065,2070,2070,2065,115
20241024,114800,8603740,2070,2070,2070,2070,0
20241024,114700,8603740,2070,2070,2070,2070,0
20241024,114600,8603740,2070,2070,2070,2070,0
20241024,114500,8603740,2070,2070,2070,2070,17
20241024,114400,8568550,2070,2070,2070,2070,0
20241024,114300,8568550,2070,2070,2070,2070,1
20241024,114200,8566480,2070,2070,2070,2070,0
20241024,114100,8566480,2070,2070,2070,2070,0
20241024,114000,8566480,2070,2070,2070,2070,0
20241024,113900,8566480,2070,2070,2070,2070,0
20241024,113800,8566480,2070,2070,2070,2070,0
20241024,113700,8566480,2070,2070,2070,2070,0
20241024,113600,8566480,2070,2070,2070,2070,2
20241024,113500,8562340,2070,2070,2070,2070,0
20241024,113400,8562340,2070,2070,2070,2070,10
20241024,113300,8541640,2070,2070,2070,2070,479
20241024,113200,7550110,2070,2070,2070,2070,500
20241024,113100,6515110,2075,2075,2075,2075,16
20241024,113000,6481910,2075,2075,2075,2075,0
20241024,112900,6481910,2075,2075,2075,2075,0
20241024,112800,6481910,2075,2075,2075,2075,0
20241024,112700,6481910,2075,2075,2075,2075,0
20241024,112600,6481910,2075,2075,2075,2075,0
20241024,112500,6481910,2075,2075,2075,2075,0
20241024,112400,6481910,2075,2075,2075,2075,0
20241024,112300,6481910,2075,2075,2075,2075,0
20241024,112200,6481910,2075,2075,2075,2075,0
20241024,112100,6481910,2075,2075,2075,2075,0
20241024,112000,6481910,2075,2075,2075,2075,0
20241024,111900,6481910,2075,2075,2075,2075,0
20241024,111800,6481910,2075,2075,2075,2075,0
20241024,111700,6481910,2075,2075,2075,2075,0
20241024,111600,6481910,2075,2075,2075,2075,0
20241024,111500,6481910,2075,2075,2075,2075,0
20241024,111400,6481910,2075,2075,2075,2075,0
20241024,111300,6481910,2075,2075,2075,2075,0
20241024,111200,6481910,2075,2075,2075,2075,0
20241024,111100,6481910,2075,2075,2075,2075,10
20241024,111000,6461160,2080,2080,2080,2080,0
20241024,110900,6461160,2080,2080,2080,2080,20
20241024,110800,6419560,2080,2080,2080,2080,0
20241024,110700,6419560,2080,2080,2080,2080,29
20241024,110600,6359240,2080,2080,2080,2080,0
20241024,110500,6359240,2080,2080,2080,2080,0
20241024,110400,6359240,2080,2080,2080,2080,0
20241024,110300,6359240,2080,2080,2080,2080,0
20241024,110200,6359240,2080,2080,2080,2080,37
20241024,110100,6282280,2080,2080,2080,2080,20
20241024,110000,6240680,2080,2080,2080,2080,1
20241024,105900,6238600,2080,2080,2080,2080,2
20241024,105800,6234440,2070,2070,2070,2070,20
20241024,105700,6193040,2070,2070,2070,2070,0
20241024,105600,6193040,2070,2070,2070,2070,0
20241024,105500,6193040,2070,2070,2070,2070,0
20241024,105400,6193040,2070,2070,2070,2070,0
20241024,105300,6193040,2070,2070,2070,2070,0
20241024,105200,6193040,2070,2070,2070,2070,0
20241024,105100,6193040,2070,2075,2075,2070,600
20241024,105000,4950760,2080,2080,2080,2080,0
20241024,104900,4950760,2080,2080,2080,2080,0
20241024,104800,4950760,2080,2080,2080,2080,0
20241024,104700,4950760,2080,2080,2080,2080,0
20241024,104600,4950760,2080,2080,2080,2080,0
20241024,104500,4950760,2080,2080,2080,2080,0
20241024,104400,4950760,2080,2080,2080,2080,0
20241024,104300,4950760,2080,2080,2080,2080,0
20241024,104200,4950760,2080,2080,2080,2080,0
20241024,104100,4950760,2080,2080,2080,2080,0
20241024,104000,4950760,2080,2080,2080,2080,0
20241024,103900,4950760,2080,2080,2080,2080,0
20241024,103800,4950760,2080,2080,2080,2080,0
20241024,103700,4950760,2080,2080,2080,2080,4
20241024,103600,4942440,2080,2080,2080,2080,19
20241024,103500,4902920,2080,2080,2080,2080,0
20241024,103400,4902920,2080,2080,2080,2080,5
20241024,103300,4892520,2080,2080,2080,2080,0
20241024,103200,4892520,2080,2080,2080,2080,0
20241024,103100,4892520,2080,2080,2080,2080,0
20241024,103000,4892520,2080,2080,2080,2080,0
20241024,102900,4892520,2080,2080,2080,2080,0
20241024,102800,4892520,2080,2080,2080,2080,1
20241024,102700,4890440,2080,2080,2080,2080,0
20241024,102600,4890440,2080,2075,2080,2075,3
20241024,102500,4884210,2080,2080,2080,2080,1
20241024,102400,4882130,2075,2075,2075,2075,0
20241024,102300,4882130,2075,2075,2075,2075,7
20241024,102200,4867605,2080,2080,2080,2080,0
20241024,102100,4867605,2080,2080,2080,2080,0
20241024,102000,4867605,2080,2080,2080,2080,0
20241024,101900,4867605,2080,2080,2080,2080,0
20241024,101800,4867605,2080,2080,2080,2080,7
20241024,101700,4853045,2080,2080,2080,2080,0
20241024,101600,4853045,2080,2080,2080,2080,0
20241024,101500,4853045,2080,2080,2080,2080,13
20241024,101400,4826005,2080,2080,2085,2080,536
20241024,101300,3708580,2080,2080,2080,2080,0
20241024,101200,3708580,2080,2080,2080,2080,0
20241024,101100,3708580,2080,2080,2080,2080,10
20241024,101000,3687780,2080,2080,2080,2080,80
20241024,100900,3521380,2075,2075,2075,2075,0
20241024,100800,3521380,2075,2080,2080,2075,2
20241024,100700,3517225,2075,2070,2080,2070,48
20241024,100600,3417850,2070,2070,2070,2070,0
20241024,100500,3417850,2070,2070,2070,2070,0
20241024,100400,3417850,2070,2080,2080,2070,160
20241024,100300,3086565,2085,2085,2085,2085,300
20241024,100200,2461065,2085,2085,2085,2085,0
20241024,100100,2461065,2085,2085,2085,2085,1
20241024,100000,2458980,2085,2085,2085,2085,0
20241024,095900,2458980,2085,2085,2085,2085,5
20241024,095800,2448555,2085,2085,2085,2085,1
20241024,095700,2446470,2085,2085,2085,2085,0
20241024,095600,2446470,2085,2085,2085,2085,0
20241024,095500,2446470,2085,2085,2085,2085,10
20241024,095400,2425620,2085,2085,2085,2085,0
20241024,095300,2425620,2085,2085,2085,2085,2
20241024,095200,2421450,2085,2085,2085,2085,0
20241024,095100,2421450,2085,2085,2085,2085,0
20241024,095000,2421450,2085,2085,2085,2085,0
20241024,094900,2421450,2085,2085,2085,2085,0
20241024,094800,2421450,2085,2085,2085,2085,0
20241024,094700,2421450,2085,2085,2085,2085,0
20241024,094600,2421450,2085,2085,2085,2085,0
20241024,094500,2421450,2085,2085,2085,2085,0
20241024,094400,2421450,2085,2085,2085,2085,0
20241024,094300,2421450,2085,2085,2085,2085,0
20241024,094200,2421450,2085,2085,2085,2085,1
20241024,094100,2419365,2070,2070,2070,2070,0
20241024,094000,2419365,2070,2070,2070,2070,0
20241024,093900,2419365,2070,2080,2080,2070,200
20241024,093800,2005355,2085,2085,2085,2085,0
20241024,093700,2005355,2085,2085,2085,2085,0
20241024,093600,2005355,2085,2085,2085,2085,0
20241024,093500,2005355,2085,2085,2085,2085,0
20241024,093400,2005355,2085,2085,2085,2085,1
20241024,093300,2003270,2085,2070,2085,2070,2
20241024,093200,1999115,2085,2085,2085,2085,0
20241024,093100,1999115,2085,2085,2085,2085,1
20241024,093000,1997030,2085,2085,2085,2085,17
20241024,092900,1961585,2070,2070,2070,2070,0
20241024,092800,1961585,2070,2075,2075,2070,50
20241024,092700,1858065,2090,2090,2090,2090,0
20241024,092600,1858065,2090,2090,2090,2090,0
20241024,092500,1858065,2090,2090,2090,2090,0
20241024,092400,1858065,2090,2090,2090,2090,0
20241024,092300,1858065,2090,2090,2090,2090,0
20241024,092200,1858065,2090,2090,2090,2090,0
20241024,092100,1858065,2090,2090,2090,2090,0
20241024,092000,1858065,2090,2080,2090,2080,30
20241024,091900,1795645,2080,2080,2080,2080,2
20241024,091800,1791485,2080,2080,2080,2080,0
20241024,091700,1791485,2080,2080,2080,2080,2
20241024,091600,1787325,2080,2070,2080,2070,95
20241024,091500,1590195,2070,2070,2070,2070,24
20241024,091400,1540515,2060,2060,2060,2060,0
20241024,091300,1540515,2060,2060,2060,2060,0
20241024,091200,1540515,2060,2060,2060,2060,0
20241024,091100,1540515,2060,2060,2060,2060,0
20241024,091000,1540515,2060,2060,2060,2060,500
20241024,090900,510515,2060,2065,2065,2060,192
20241024,090800,114580,2070,2070,2070,2070,0
20241024,090700,114580,2070,2070,2070,2070,1
20241024,090600,112510,2070,2070,2070,2070,1
20241024,090500,110440,2075,2075,2075,2075,2
20241024,090400,106290,2075,2075,2075,2075,6
20241024,090300,93840,2080,2080,2080,2080,0
20241024,090200,93840,2080,2090,2090,2080,3
20241024,090100,87585,2100,2100,2100,2100,0
20241024,090000,87585,2100,2075,2100,2075,29