KissMeData/004590/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184000,85904710,3915,3915,3915,3915,1724
20231024,183900,85904710,3915,3915,3915,3915,0
20231024,183800,85904710,3915,3915,3915,3915,0
20231024,183700,85904710,3915,3915,3915,3915,0
20231024,183600,85904710,3915,3915,3915,3915,0
20231024,183500,85904710,3915,3915,3915,3915,0
20231024,183400,85904710,3915,3915,3915,3915,0
20231024,183300,85904710,3915,3915,3915,3915,0
20231024,183200,85904710,3915,3915,3915,3915,0
20231024,183100,85904710,3915,3915,3915,3915,0
20231024,183000,85904710,3915,3915,3915,3915,0
20231024,182900,85904710,3915,3915,3915,3915,0
20231024,182800,85904710,3915,3915,3915,3915,0
20231024,182700,85904710,3915,3915,3915,3915,0
20231024,182600,85904710,3915,3915,3915,3915,0
20231024,182500,85904710,3915,3915,3915,3915,0
20231024,182400,85904710,3915,3915,3915,3915,0
20231024,182300,85904710,3915,3915,3915,3915,0
20231024,182200,85904710,3915,3915,3915,3915,0
20231024,182100,85904710,3915,3915,3915,3915,0
20231024,182000,85904710,3915,3915,3915,3915,0
20231024,181900,85904710,3915,3915,3915,3915,0
20231024,181800,85904710,3915,3915,3915,3915,0
20231024,181700,85904710,3915,3915,3915,3915,0
20231024,181600,85904710,3915,3915,3915,3915,0
20231024,181500,85904710,3915,3915,3915,3915,0
20231024,181400,85904710,3915,3915,3915,3915,0
20231024,181300,85904710,3915,3915,3915,3915,0
20231024,181200,85904710,3915,3915,3915,3915,0
20231024,181100,85904710,3915,3915,3915,3915,0
20231024,181000,85904710,3915,3915,3915,3915,1724
20231024,180900,85904710,3915,3915,3915,3915,0
20231024,180800,85904710,3915,3915,3915,3915,0
20231024,180700,85904710,3915,3915,3915,3915,0
20231024,180600,85904710,3915,3915,3915,3915,0
20231024,180500,85904710,3915,3915,3915,3915,0
20231024,180400,85904710,3915,3915,3915,3915,0
20231024,180300,85904710,3915,3915,3915,3915,0
20231024,180200,85904710,3915,3915,3915,3915,0
20231024,180100,85904710,3915,3915,3915,3915,0
20231024,180000,85904710,3915,3915,3915,3915,0
20231024,175900,85904710,3915,3915,3915,3915,0
20231024,175800,85904710,3915,3915,3915,3915,0
20231024,175700,85904710,3915,3915,3915,3915,0
20231024,175600,85904710,3915,3915,3915,3915,0
20231024,175500,85904710,3915,3915,3915,3915,0
20231024,175400,85904710,3915,3915,3915,3915,0
20231024,175300,85904710,3915,3915,3915,3915,0
20231024,175200,85904710,3915,3915,3915,3915,0
20231024,175100,85904710,3915,3915,3915,3915,0
20231024,175000,85904710,3915,3915,3915,3915,0
20231024,174900,85904710,3915,3915,3915,3915,0
20231024,174800,85904710,3915,3915,3915,3915,0
20231024,174700,85904710,3915,3915,3915,3915,0
20231024,174600,85904710,3915,3915,3915,3915,0
20231024,174500,85904710,3915,3915,3915,3915,0
20231024,174400,85904710,3915,3915,3915,3915,0
20231024,174300,85904710,3915,3915,3915,3915,0
20231024,174200,85904710,3915,3915,3915,3915,0
20231024,174100,85904710,3915,3915,3915,3915,0
20231024,174000,85904710,3915,3915,3915,3915,1724
20231024,173900,85904710,3915,3915,3915,3915,0
20231024,173800,85904710,3915,3915,3915,3915,0
20231024,173700,85904710,3915,3915,3915,3915,0
20231024,173600,85904710,3915,3915,3915,3915,0
20231024,173500,85904710,3915,3915,3915,3915,0
20231024,173400,85904710,3915,3915,3915,3915,0
20231024,173300,85904710,3915,3915,3915,3915,0
20231024,173200,85904710,3915,3915,3915,3915,0
20231024,173100,85904710,3915,3915,3915,3915,0
20231024,173000,85904710,3915,3915,3915,3915,0
20231024,172900,85904710,3915,3915,3915,3915,0
20231024,172800,85904710,3915,3915,3915,3915,0
20231024,172700,85904710,3915,3915,3915,3915,0
20231024,172600,85904710,3915,3915,3915,3915,0
20231024,172500,85904710,3915,3915,3915,3915,0
20231024,172400,85904710,3915,3915,3915,3915,0
20231024,172300,85904710,3915,3915,3915,3915,0
20231024,172200,85904710,3915,3915,3915,3915,0
20231024,172100,85904710,3915,3915,3915,3915,0
20231024,172000,85904710,3915,3915,3915,3915,0
20231024,171900,85904710,3915,3915,3915,3915,0
20231024,171800,85904710,3915,3915,3915,3915,0
20231024,171700,85904710,3915,3915,3915,3915,0
20231024,171600,85904710,3915,3915,3915,3915,0
20231024,171500,85904710,3915,3915,3915,3915,0
20231024,171400,85904710,3915,3915,3915,3915,0
20231024,171300,85904710,3915,3915,3915,3915,0
20231024,171200,85904710,3915,3915,3915,3915,0
20231024,171100,85904710,3915,3915,3915,3915,0
20231024,171000,85904710,3915,3915,3915,3915,1724
20231024,170900,85904710,3915,3915,3915,3915,0
20231024,170800,85904710,3915,3915,3915,3915,0
20231024,170700,85904710,3915,3915,3915,3915,0
20231024,170600,85904710,3915,3915,3915,3915,0
20231024,170500,85904710,3915,3915,3915,3915,0
20231024,170400,85904710,3915,3915,3915,3915,0
20231024,170300,85904710,3915,3915,3915,3915,0
20231024,170200,85904710,3915,3915,3915,3915,0
20231024,170100,85904710,3915,3915,3915,3915,0
20231024,170000,85904710,3915,3915,3915,3915,0
20231024,165900,85904710,3915,3915,3915,3915,0
20231024,165800,85904710,3915,3915,3915,3915,0
20231024,165700,85904710,3915,3915,3915,3915,0
20231024,165600,85904710,3915,3915,3915,3915,0
20231024,165500,85904710,3915,3915,3915,3915,0
20231024,165400,85904710,3915,3915,3915,3915,0
20231024,165300,85904710,3915,3915,3915,3915,0
20231024,165200,85904710,3915,3915,3915,3915,0
20231024,165100,85904710,3915,3915,3915,3915,0
20231024,165000,85904710,3915,3915,3915,3915,0
20231024,164900,85904710,3915,3915,3915,3915,0
20231024,164800,85904710,3915,3915,3915,3915,0
20231024,164700,85904710,3915,3915,3915,3915,0
20231024,164600,85904710,3915,3915,3915,3915,0
20231024,164500,85904710,3915,3915,3915,3915,0
20231024,164400,85904710,3915,3915,3915,3915,0
20231024,164300,85904710,3915,3915,3915,3915,0
20231024,164200,85904710,3915,3915,3915,3915,0
20231024,164100,85904710,3915,3915,3915,3915,0
20231024,164000,85904710,3915,3915,3915,3915,1724
20231024,163900,85904710,3915,3915,3915,3915,0
20231024,163800,85904710,3915,3915,3915,3915,0
20231024,163700,85904710,3915,3915,3915,3915,0
20231024,163600,85904710,3915,3915,3915,3915,0
20231024,163500,85904710,3915,3915,3915,3915,0
20231024,163400,85904710,3915,3915,3915,3915,0
20231024,163300,85904710,3915,3915,3915,3915,0
20231024,163200,85904710,3915,3915,3915,3915,0
20231024,163100,85904710,3915,3915,3915,3915,0
20231024,163000,85904710,3915,3915,3915,3915,0
20231024,162900,85904710,3915,3915,3915,3915,0
20231024,162800,85904710,3915,3915,3915,3915,0
20231024,162700,85904710,3915,3915,3915,3915,0
20231024,162600,85904710,3915,3915,3915,3915,0
20231024,162500,85904710,3915,3915,3915,3915,0
20231024,162400,85904710,3915,3915,3915,3915,0
20231024,162300,85904710,3915,3915,3915,3915,0
20231024,162200,85904710,3915,3915,3915,3915,0
20231024,162100,85904710,3915,3915,3915,3915,0
20231024,162000,85904710,3915,3915,3915,3915,0
20231024,161900,85904710,3915,3915,3915,3915,0
20231024,161800,85904710,3915,3915,3915,3915,0
20231024,161700,85904710,3915,3915,3915,3915,0
20231024,161600,85904710,3915,3915,3915,3915,0
20231024,161500,85904710,3915,3915,3915,3915,0
20231024,161400,85904710,3915,3915,3915,3915,0
20231024,161300,85904710,3915,3915,3915,3915,0
20231024,161200,85904710,3915,3915,3915,3915,0
20231024,161100,85904710,3915,3915,3915,3915,0
20231024,161000,85904710,3915,3915,3915,3915,1724
20231024,160900,85904710,3915,3915,3915,3915,0
20231024,160800,85904710,3915,3915,3915,3915,0
20231024,160700,85904710,3915,3915,3915,3915,0
20231024,160600,85904710,3915,3915,3915,3915,0
20231024,160500,85904710,3915,3915,3915,3915,0
20231024,160400,85904710,3915,3915,3915,3915,0
20231024,160300,85904710,3915,3915,3915,3915,0
20231024,160200,85904710,3915,3915,3915,3915,0
20231024,160100,85904710,3915,3915,3915,3915,0
20231024,160000,85904710,3915,3915,3915,3915,0
20231024,155900,85904710,3915,3915,3915,3915,0
20231024,155800,85904710,3915,3915,3915,3915,0
20231024,155700,85904710,3915,3915,3915,3915,0
20231024,155600,85904710,3915,3915,3915,3915,0
20231024,155500,85904710,3915,3915,3915,3915,0
20231024,155400,85904710,3915,3915,3915,3915,0
20231024,155300,85904710,3915,3915,3915,3915,0
20231024,155200,85904710,3915,3915,3915,3915,0
20231024,155100,85904710,3915,3915,3915,3915,0
20231024,155000,85904710,3915,3915,3915,3915,0
20231024,154900,85904710,3915,3915,3915,3915,0
20231024,154800,85904710,3915,3915,3915,3915,0
20231024,154700,85904710,3915,3915,3915,3915,0
20231024,154600,85904710,3915,3915,3915,3915,0
20231024,154500,85904710,3915,3915,3915,3915,0
20231024,154400,85904710,3915,3915,3915,3915,0
20231024,154300,85904710,3915,3915,3915,3915,0
20231024,154200,85904710,3915,3915,3915,3915,0
20231024,154100,85904710,3915,3915,3915,3915,0
20231024,154000,85904710,3915,3915,3915,3915,1724
20231024,153900,85904710,3915,3915,3915,3915,0
20231024,153800,85904710,3915,3915,3915,3915,0
20231024,153700,85904710,3915,3915,3915,3915,0
20231024,153600,85904710,3915,3915,3915,3915,0
20231024,153500,85904710,3915,3915,3915,3915,0
20231024,153400,85904710,3915,3915,3915,3915,0
20231024,153300,85904710,3915,3915,3915,3915,0
20231024,153200,85904710,3915,3915,3915,3915,0
20231024,153100,85904710,3915,3915,3915,3915,0
20231024,153000,85904710,3915,3915,3915,3915,1724
20231024,152900,79155250,3915,3915,3915,3915,0
20231024,152800,79155250,3915,3915,3915,3915,0
20231024,152700,79155250,3915,3915,3915,3915,0
20231024,152600,79155250,3915,3915,3915,3915,0
20231024,152500,79155250,3915,3915,3915,3915,0
20231024,152400,79155250,3915,3915,3915,3915,0
20231024,152300,79155250,3915,3915,3915,3915,0
20231024,152200,79155250,3915,3915,3915,3915,0
20231024,152100,79155250,3915,3915,3915,3915,0
20231024,152000,79155250,3915,3915,3915,3915,0
20231024,151900,79155250,3915,3915,3925,3915,23
20231024,151800,79065095,3925,3920,3925,3910,30
20231024,151700,78947500,3920,3915,3920,3915,696
20231024,151600,76222180,3915,3920,3920,3915,234
20231024,151500,75304905,3920,3920,3920,3920,0
20231024,151400,75304905,3920,3920,3920,3920,6
20231024,151300,75281385,3920,3920,3920,3920,5
20231024,151200,75261785,3920,3920,3920,3915,657
20231024,151100,72686350,3920,3920,3920,3920,0
20231024,151000,72686350,3920,3920,3920,3920,25
20231024,150900,72588350,3915,3915,3915,3915,0
20231024,150800,72588350,3915,3915,3915,3915,65
20231024,150700,72333875,3910,3910,3910,3910,0
20231024,150600,72333875,3910,3910,3910,3910,0
20231024,150500,72333875,3910,3915,3915,3910,6
20231024,150400,72310390,3915,3915,3915,3915,0
20231024,150300,72310390,3915,3915,3915,3915,8
20231024,150200,72279070,3910,3910,3910,3910,0
20231024,150100,72279070,3910,3910,3910,3910,0
20231024,150000,72279070,3910,3910,3910,3910,0
20231024,145900,72279070,3910,3910,3910,3910,0
20231024,145800,72279070,3910,3910,3910,3910,1
20231024,145700,72275160,3915,3915,3915,3915,51
20231024,145600,72075495,3915,3915,3915,3915,20
20231024,145500,71997195,3910,3910,3910,3910,0
20231024,145400,71997195,3910,3910,3910,3910,223
20231024,145300,71125265,3910,3915,3915,3910,327
20231024,145200,69846140,3915,3915,3915,3915,810
20231024,145100,66674990,3915,3915,3915,3915,0
20231024,145000,66674990,3915,3915,3915,3915,0
20231024,144900,66674990,3915,3915,3915,3915,0
20231024,144800,66674990,3915,3915,3915,3915,0
20231024,144700,66674990,3915,3915,3915,3915,1
20231024,144600,66671075,3920,3920,3920,3920,0
20231024,144500,66671075,3920,3915,3920,3915,7
20231024,144400,66643665,3910,3910,3910,3910,0
20231024,144300,66643665,3910,3910,3910,3910,0
20231024,144200,66643665,3910,3910,3910,3910,0
20231024,144100,66643665,3910,3910,3910,3910,1
20231024,144000,66639755,3915,3915,3915,3915,0
20231024,143900,66639755,3915,3915,3915,3915,101
20231024,143800,66244340,3915,3915,3915,3915,3
20231024,143700,66232595,3910,3910,3910,3910,0
20231024,143600,66232595,3910,3910,3910,3910,0
20231024,143500,66232595,3910,3910,3910,3910,0
20231024,143400,66232595,3910,3910,3910,3910,0
20231024,143300,66232595,3910,3910,3910,3910,0
20231024,143200,66232595,3910,3910,3910,3910,1
20231024,143100,66228685,3920,3920,3920,3920,1036
20231024,143000,62167565,3910,3910,3910,3910,0
20231024,142900,62167565,3910,3910,3910,3910,0
20231024,142800,62167565,3910,3910,3910,3910,0
20231024,142700,62167565,3910,3910,3910,3910,22
20231024,142600,62081545,3920,3920,3920,3920,8
20231024,142500,62050185,3905,3905,3905,3905,0
20231024,142400,62050185,3905,3905,3905,3905,0
20231024,142300,62050185,3905,3905,3905,3905,0
20231024,142200,62050185,3905,3905,3905,3905,0
20231024,142100,62050185,3905,3905,3905,3905,0
20231024,142000,62050185,3905,3905,3905,3905,0
20231024,141900,62050185,3905,3905,3905,3905,0
20231024,141800,62050185,3905,3905,3905,3905,0
20231024,141700,62050185,3905,3905,3905,3905,0
20231024,141600,62050185,3905,3905,3905,3905,0
20231024,141500,62050185,3905,3910,3930,3905,1003
20231024,141400,58115845,3900,3900,3900,3900,0
20231024,141300,58115845,3900,3900,3900,3900,0
20231024,141200,58115845,3900,3900,3900,3900,0
20231024,141100,58115845,3900,3900,3900,3900,0
20231024,141000,58115845,3900,3900,3900,3900,0
20231024,140900,58115845,3900,3900,3900,3900,0
20231024,140800,58115845,3900,3900,3900,3900,0
20231024,140700,58115845,3900,3900,3900,3900,1
20231024,140600,58111945,3895,3895,3895,3895,0
20231024,140500,58111945,3895,3895,3895,3895,0
20231024,140400,58111945,3895,3895,3895,3895,0
20231024,140300,58111945,3895,3895,3895,3895,0
20231024,140200,58111945,3895,3895,3895,3895,0
20231024,140100,58111945,3895,3895,3895,3895,0
20231024,140000,58111945,3895,3895,3895,3895,1
20231024,135900,58108050,3910,3910,3910,3910,0
20231024,135800,58108050,3910,3910,3910,3910,0
20231024,135700,58108050,3910,3910,3910,3910,0
20231024,135600,58108050,3910,3910,3910,3910,0
20231024,135500,58108050,3910,3910,3910,3910,7
20231024,135400,58080680,3895,3895,3895,3895,1
20231024,135300,58076785,3910,3910,3910,3910,1493
20231024,135200,52239155,3910,3910,3910,3910,0
20231024,135100,52239155,3910,3910,3910,3910,0
20231024,135000,52239155,3910,3910,3910,3910,1000
20231024,134900,48329155,3910,3910,3910,3910,0
20231024,134800,48329155,3910,3910,3910,3910,0
20231024,134700,48329155,3910,3915,3915,3910,4
20231024,134600,48313500,3910,3915,3920,3910,302
20231024,134500,47130420,3910,3910,3910,3910,0
20231024,134400,47130420,3910,3910,3910,3910,505
20231024,134300,45155870,3890,3890,3890,3890,0
20231024,134200,45155870,3890,3890,3890,3890,0
20231024,134100,45155870,3890,3890,3890,3890,0
20231024,134000,45155870,3890,3890,3890,3890,0
20231024,133900,45155870,3890,3890,3890,3890,0
20231024,133800,45155870,3890,3890,3890,3890,0
20231024,133700,45155870,3890,3890,3890,3890,0
20231024,133600,45155870,3890,3890,3890,3890,0
20231024,133500,45155870,3890,3890,3890,3890,0
20231024,133400,45155870,3890,3895,3895,3890,2
20231024,133300,45148085,3890,3905,3905,3890,52
20231024,133200,44945050,3905,3905,3905,3905,0
20231024,133100,44945050,3905,3905,3905,3905,0
20231024,133000,44945050,3905,3905,3905,3905,0
20231024,132900,44945050,3905,3905,3905,3905,0
20231024,132800,44945050,3905,3905,3905,3905,0
20231024,132700,44945050,3905,3905,3905,3905,10
20231024,132600,44906000,3905,3905,3905,3905,0
20231024,132500,44906000,3905,3900,3905,3900,13
20231024,132400,44855245,3900,3900,3900,3900,0
20231024,132300,44855245,3900,3900,3900,3900,0
20231024,132200,44855245,3900,3900,3900,3900,0
20231024,132100,44855245,3900,3900,3900,3900,0
20231024,132000,44855245,3900,3900,3900,3900,0
20231024,131900,44855245,3900,3900,3900,3900,8
20231024,131800,44824045,3900,3900,3900,3900,0
20231024,131700,44824045,3900,3890,3900,3890,23
20231024,131600,44734375,3890,3890,3890,3890,0
20231024,131500,44734375,3890,3890,3890,3890,0
20231024,131400,44734375,3890,3890,3890,3890,0
20231024,131300,44734375,3890,3890,3890,3890,0
20231024,131200,44734375,3890,3890,3890,3890,7
20231024,131100,44707145,3890,3890,3890,3890,99
20231024,131000,44322035,3890,3890,3890,3890,1
20231024,130900,44318145,3895,3895,3895,3895,1
20231024,130800,44314250,3890,3890,3890,3890,0
20231024,130700,44314250,3890,3890,3890,3890,1
20231024,130600,44310360,3905,3905,3905,3905,32
20231024,130500,44185400,3890,3890,3890,3890,0
20231024,130400,44185400,3890,3890,3890,3890,50
20231024,130300,43990900,3890,3890,3890,3890,0
20231024,130200,43990900,3890,3890,3890,3890,51
20231024,130100,43792510,3890,3890,3890,3890,250
20231024,130000,42820010,3890,3890,3890,3890,0
20231024,125900,42820010,3890,3890,3890,3890,0
20231024,125800,42820010,3890,3890,3890,3890,1
20231024,125700,42816120,3905,3905,3905,3905,0
20231024,125600,42816120,3905,3905,3905,3905,1
20231024,125500,42812215,3885,3885,3885,3885,0
20231024,125400,42812215,3885,3885,3885,3885,0
20231024,125300,42812215,3885,3885,3885,3885,0
20231024,125200,42812215,3885,3885,3885,3885,0
20231024,125100,42812215,3885,3885,3885,3885,0
20231024,125000,42812215,3885,3885,3885,3885,0
20231024,124900,42812215,3885,3885,3885,3885,0
20231024,124800,42812215,3885,3885,3885,3885,0
20231024,124700,42812215,3885,3885,3885,3885,1
20231024,124600,42808330,3905,3905,3905,3905,33
20231024,124500,42679465,3885,3885,3885,3885,0
20231024,124400,42679465,3885,3885,3885,3885,0
20231024,124300,42679465,3885,3885,3885,3885,0
20231024,124200,42679465,3885,3885,3885,3885,0
20231024,124100,42679465,3885,3885,3885,3885,1
20231024,124000,42675580,3905,3905,3905,3905,0
20231024,123900,42675580,3905,3905,3905,3905,0
20231024,123800,42675580,3905,3890,3905,3885,11
20231024,123700,42632780,3910,3910,3910,3910,0
20231024,123600,42632780,3910,3905,3910,3905,34
20231024,123500,42499900,3905,3905,3905,3905,1
20231024,123400,42495995,3890,3890,3890,3890,250
20231024,123300,41523495,3890,3890,3890,3890,0
20231024,123200,41523495,3890,3890,3890,3890,0
20231024,123100,41523495,3890,3890,3890,3890,1
20231024,123000,41519605,3905,3905,3905,3905,0
20231024,122900,41519605,3905,3905,3905,3905,0
20231024,122800,41519605,3905,3905,3905,3905,0
20231024,122700,41519605,3905,3905,3905,3905,0
20231024,122600,41519605,3905,3905,3905,3905,34
20231024,122500,41386835,3905,3905,3905,3905,0
20231024,122400,41386835,3905,3905,3905,3905,0
20231024,122300,41386835,3905,3905,3905,3905,0
20231024,122200,41386835,3905,3905,3905,3905,15
20231024,122100,41328260,3905,3905,3905,3905,0
20231024,122000,41328260,3905,3905,3905,3905,0
20231024,121900,41328260,3905,3905,3905,3905,9
20231024,121800,41293115,3905,3905,3905,3905,0
20231024,121700,41293115,3905,3905,3905,3905,0
20231024,121600,41293115,3905,3905,3905,3905,34
20231024,121500,41160345,3905,3905,3905,3905,0
20231024,121400,41160345,3905,3905,3905,3905,0
20231024,121300,41160345,3905,3905,3905,3905,0
20231024,121200,41160345,3905,3905,3905,3905,0
20231024,121100,41160345,3905,3905,3905,3905,0
20231024,121000,41160345,3905,3905,3905,3905,0
20231024,120900,41160345,3905,3905,3905,3905,0
20231024,120800,41160345,3905,3905,3905,3905,0
20231024,120700,41160345,3905,3905,3905,3890,4
20231024,120600,41144750,3890,3905,3910,3890,38
20231024,120500,40996390,3890,3895,3895,3890,2
20231024,120400,40988605,3890,3890,3895,3890,41
20231024,120300,40829100,3885,3885,3885,3885,0
20231024,120200,40829100,3885,3885,3890,3885,69
20231024,120100,40560700,3885,3885,3885,3885,0
20231024,120000,40560700,3885,3885,3885,3885,0
20231024,115900,40560700,3885,3885,3885,3885,0
20231024,115800,40560700,3885,3885,3885,3885,1
20231024,115700,40556815,3890,3890,3890,3890,496
20231024,115600,38627375,3890,3915,3915,3890,35
20231024,115500,38490375,3890,3890,3890,3890,1
20231024,115400,38486485,3895,3895,3895,3895,0
20231024,115300,38486485,3895,3895,3895,3895,0
20231024,115200,38486485,3895,3895,3895,3895,1
20231024,115100,38482590,3895,3895,3895,3895,0
20231024,115000,38482590,3895,3895,3895,3895,41
20231024,114900,38322895,3895,3895,3895,3895,1
20231024,114800,38319000,3890,3890,3890,3890,0
20231024,114700,38319000,3890,3890,3890,3890,0
20231024,114600,38319000,3890,3915,3915,3890,35
20231024,114500,38182000,3890,3910,3910,3890,251
20231024,114400,37200610,3915,3915,3915,3915,0
20231024,114300,37200610,3915,3910,3915,3910,14
20231024,114200,37145830,3910,3910,3910,3910,0
20231024,114100,37145830,3910,3910,3910,3910,5
20231024,114000,37126280,3885,3885,3885,3885,0
20231024,113900,37126280,3885,3885,3885,3885,0
20231024,113800,37126280,3885,3885,3885,3885,0
20231024,113700,37126280,3885,3905,3905,3885,92
20231024,113600,36767040,3910,3910,3910,3910,34
20231024,113500,36634100,3905,3905,3905,3905,0
20231024,113400,36634100,3905,3900,3905,3900,209
20231024,113300,35818105,3910,3910,3910,3910,0
20231024,113200,35818105,3910,3910,3910,3910,0
20231024,113100,35818105,3910,3910,3910,3910,1
20231024,113000,35814195,3905,3905,3905,3905,0
20231024,112900,35814195,3905,3905,3905,3905,0
20231024,112800,35814195,3905,3905,3905,3905,180
20231024,112700,35111295,3885,3885,3885,3885,0
20231024,112600,35111295,3885,3905,3905,3885,35
20231024,112500,34974640,3885,3890,3890,3885,41
20231024,112400,34815340,3905,3905,3905,3905,6
20231024,112300,34791910,3915,3915,3915,3915,0
20231024,112200,34791910,3915,3915,3915,3915,0
20231024,112100,34791910,3915,3915,3915,3915,0
20231024,112000,34791910,3915,3915,3915,3915,0
20231024,111900,34791910,3915,3915,3915,3915,0
20231024,111800,34791910,3915,3905,3920,3905,1332
20231024,111700,29576770,3905,3905,3905,3905,2
20231024,111600,29568960,3900,3890,3900,3890,112
20231024,111500,29132680,3885,3885,3885,3885,0
20231024,111400,29132680,3885,3885,3885,3885,0
20231024,111300,29132680,3885,3885,3885,3885,0
20231024,111200,29132680,3885,3885,3885,3885,1
20231024,111100,29128795,3880,3880,3880,3880,0
20231024,111000,29128795,3880,3880,3880,3880,0
20231024,110900,29128795,3880,3880,3880,3880,0
20231024,110800,29128795,3880,3880,3880,3880,0
20231024,110700,29128795,3880,3880,3880,3880,1
20231024,110600,29124915,3895,3895,3895,3895,0
20231024,110500,29124915,3895,3895,3895,3895,0
20231024,110400,29124915,3895,3895,3895,3895,0
20231024,110300,29124915,3895,3895,3895,3895,0
20231024,110200,29124915,3895,3890,3895,3890,2
20231024,110100,29117130,3885,3885,3885,3885,0
20231024,110000,29117130,3885,3885,3885,3885,0
20231024,105900,29117130,3885,3885,3885,3885,0
20231024,105800,29117130,3885,3885,3885,3885,1
20231024,105700,29113245,3870,3885,3885,3870,225
20231024,105600,28242480,3885,3885,3885,3885,0
20231024,105500,28242480,3885,3885,3885,3885,0
20231024,105400,28242480,3885,3885,3885,3885,0
20231024,105300,28242480,3885,3885,3885,3885,0
20231024,105200,28242480,3885,3885,3885,3885,0
20231024,105100,28242480,3885,3885,3885,3885,32
20231024,105000,28118160,3885,3885,3885,3885,0
20231024,104900,28118160,3885,3885,3885,3885,0
20231024,104800,28118160,3885,3885,3885,3885,0
20231024,104700,28118160,3885,3885,3885,3885,0
20231024,104600,28118160,3885,3885,3885,3885,0
20231024,104500,28118160,3885,3885,3885,3885,0
20231024,104400,28118160,3885,3885,3885,3885,0
20231024,104300,28118160,3885,3885,3885,3885,0
20231024,104200,28118160,3885,3885,3885,3885,4
20231024,104100,28102620,3885,3885,3885,3885,0
20231024,104000,28102620,3885,3885,3885,3885,0
20231024,103900,28102620,3885,3870,3885,3870,215
20231024,103800,27267570,3865,3865,3865,3865,0
20231024,103700,27267570,3865,3865,3865,3865,0
20231024,103600,27267570,3865,3865,3865,3865,1
20231024,103500,27263705,3890,3890,3890,3890,8
20231024,103400,27232585,3870,3870,3870,3870,224
20231024,103300,26365705,3865,3865,3865,3865,1
20231024,103200,26361840,3865,3865,3865,3865,0
20231024,103100,26361840,3865,3865,3865,3865,0
20231024,103000,26361840,3865,3865,3865,3865,500
20231024,102900,24429340,3870,3870,3870,3870,0
20231024,102800,24429340,3870,3870,3870,3870,1
20231024,102700,24425470,3865,3865,3865,3865,1
20231024,102600,24421605,3870,3870,3870,3870,0
20231024,102500,24421605,3870,3870,3870,3870,0
20231024,102400,24421605,3870,3870,3870,3870,28
20231024,102300,24313245,3870,3870,3870,3865,18
20231024,102200,24243590,3870,3870,3870,3865,123
20231024,102100,23767585,3865,3880,3880,3865,1414
20231024,102000,18290530,3895,3895,3895,3895,2
20231024,101900,18282740,3900,3900,3900,3900,1
20231024,101800,18278840,3885,3885,3885,3885,0
20231024,101700,18278840,3885,3885,3885,3885,1
20231024,101600,18274955,3885,3890,3890,3885,3
20231024,101500,18263290,3890,3890,3890,3890,1
20231024,101400,18259400,3880,3880,3880,3880,0
20231024,101300,18259400,3880,3880,3880,3880,0
20231024,101200,18259400,3880,3885,3885,3880,33
20231024,101100,18131200,3885,3885,3885,3885,62
20231024,101000,17890330,3900,3900,3900,3900,1
20231024,100900,17886430,3885,3885,3885,3885,0
20231024,100800,17886430,3885,3885,3885,3885,0
20231024,100700,17886430,3885,3885,3885,3885,0
20231024,100600,17886430,3885,3890,3890,3885,25
20231024,100500,17789185,3890,3890,3890,3890,0
20231024,100400,17789185,3890,3890,3890,3890,0
20231024,100300,17789185,3890,3890,3890,3890,0
20231024,100200,17789185,3890,3890,3890,3890,0
20231024,100100,17789185,3890,3890,3890,3890,0
20231024,100000,17789185,3890,3890,3890,3890,0
20231024,095900,17789185,3890,3890,3890,3890,0
20231024,095800,17789185,3890,3895,3895,3890,314
20231024,095700,16566970,3895,3895,3895,3895,0
20231024,095600,16566970,3895,3895,3895,3895,0
20231024,095500,16566970,3895,3895,3895,3895,0
20231024,095400,16566970,3895,3895,3895,3895,0
20231024,095300,16566970,3895,3895,3895,3895,0
20231024,095200,16566970,3895,3895,3895,3895,0
20231024,095100,16566970,3895,3895,3895,3895,0
20231024,095000,16566970,3895,3895,3895,3895,1
20231024,094900,16563075,3900,3900,3900,3900,171
20231024,094800,15896175,3895,3895,3895,3895,0
20231024,094700,15896175,3895,3895,3895,3895,0
20231024,094600,15896175,3895,3895,3895,3895,0
20231024,094500,15896175,3895,3895,3895,3895,0
20231024,094400,15896175,3895,3895,3895,3895,0
20231024,094300,15896175,3895,3895,3895,3895,0
20231024,094200,15896175,3895,3895,3895,3895,80
20231024,094100,15584575,3895,3895,3895,3895,0
20231024,094000,15584575,3895,3895,3895,3895,0
20231024,093900,15584575,3895,3895,3895,3895,0
20231024,093800,15584575,3895,3895,3895,3895,1
20231024,093700,15580680,3920,3920,3920,3920,300
20231024,093600,14404680,3920,3910,3920,3895,583
20231024,093500,12119920,3915,3895,3915,3895,318
20231024,093400,10876990,3895,3895,3895,3895,1
20231024,093300,10873095,3910,3910,3910,3895,3
20231024,093200,10861380,3895,3910,3910,3895,2
20231024,093100,10853575,3895,3910,3910,3895,4
20231024,093000,10837950,3895,3895,3895,3895,1
20231024,092900,10834055,3905,3905,3905,3905,99
20231024,092800,10447460,3905,3905,3905,3905,0
20231024,092700,10447460,3905,3905,3905,3905,0
20231024,092600,10447460,3905,3905,3905,3905,1
20231024,092500,10443555,3915,3915,3915,3915,20
20231024,092400,10365255,3905,3905,3905,3905,0
20231024,092300,10365255,3905,3905,3905,3905,0
20231024,092200,10365255,3905,3910,3910,3905,2
20231024,092100,10357440,3900,3915,3915,3900,3
20231024,092000,10345720,3895,3895,3895,3895,0
20231024,091900,10345720,3895,3895,3895,3895,300
20231024,091800,9177220,3895,3895,3895,3895,1
20231024,091700,9173325,3905,3915,3915,3905,1479
20231024,091600,3383785,3915,3915,3915,3915,0
20231024,091500,3383785,3915,3920,3920,3915,5
20231024,091400,3364190,3920,3920,3920,3920,4
20231024,091300,3348510,3915,3915,3915,3915,9
20231024,091200,3313275,3915,3905,3915,3905,86
20231024,091100,2976885,3895,3900,3900,3895,31
20231024,091000,2855990,3895,3895,3895,3895,0
20231024,090900,2855990,3895,3895,3895,3895,0
20231024,090800,2855990,3895,3895,3895,3895,0
20231024,090700,2855990,3895,3895,3895,3895,0
20231024,090600,2855990,3895,3895,3895,3895,0
20231024,090500,2855990,3895,3895,3895,3895,0
20231024,090400,2855990,3895,3895,3905,3895,8
20231024,090300,2824770,3905,3905,3905,3905,24
20231024,090200,2731050,3900,3900,3900,3900,122
20231024,090100,2255250,3875,3875,3875,3875,0
20231024,090000,2255250,3875,3875,3875,3875,582