KissMeData/004840/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184400,50628585,4505,4505,4505,4505,291
20241024,184300,50628585,4505,4505,4505,4505,0
20241024,184200,50628585,4505,4505,4505,4505,0
20241024,184100,50628585,4505,4505,4505,4505,0
20241024,184000,50628585,4505,4505,4505,4505,0
20241024,183900,50628585,4505,4505,4505,4505,0
20241024,183800,50628585,4505,4505,4505,4505,0
20241024,183700,50628585,4505,4505,4505,4505,0
20241024,183600,50628585,4505,4505,4505,4505,0
20241024,183500,50628585,4505,4505,4505,4505,0
20241024,183400,50628585,4505,4505,4505,4505,0
20241024,183300,50628585,4505,4505,4505,4505,0
20241024,183200,50628585,4505,4505,4505,4505,0
20241024,183100,50628585,4505,4505,4505,4505,0
20241024,183000,50628585,4505,4505,4505,4505,0
20241024,182900,50628585,4505,4505,4505,4505,0
20241024,182800,50628585,4505,4505,4505,4505,0
20241024,182700,50628585,4505,4505,4505,4505,0
20241024,182600,50628585,4505,4505,4505,4505,0
20241024,182500,50628585,4505,4505,4505,4505,0
20241024,182400,50628585,4505,4505,4505,4505,0
20241024,182300,50628585,4505,4505,4505,4505,0
20241024,182200,50628585,4505,4505,4505,4505,0
20241024,182100,50628585,4505,4505,4505,4505,0
20241024,182000,50628585,4505,4505,4505,4505,0
20241024,181900,50628585,4505,4505,4505,4505,0
20241024,181800,50628585,4505,4505,4505,4505,0
20241024,181700,50628585,4505,4505,4505,4505,0
20241024,181600,50628585,4505,4505,4505,4505,0
20241024,181500,50628585,4505,4505,4505,4505,0
20241024,181400,50628585,4505,4505,4505,4505,291
20241024,181300,50628585,4505,4505,4505,4505,0
20241024,181200,50628585,4505,4505,4505,4505,0
20241024,181100,50628585,4505,4505,4505,4505,0
20241024,181000,50628585,4505,4505,4505,4505,0
20241024,180900,50628585,4505,4505,4505,4505,0
20241024,180800,50628585,4505,4505,4505,4505,0
20241024,180700,50628585,4505,4505,4505,4505,0
20241024,180600,50628585,4505,4505,4505,4505,0
20241024,180500,50628585,4505,4505,4505,4505,0
20241024,180400,50628585,4505,4505,4505,4505,0
20241024,180300,50628585,4505,4505,4505,4505,0
20241024,180200,50628585,4505,4505,4505,4505,0
20241024,180100,50628585,4505,4505,4505,4505,0
20241024,180000,50628585,4505,4505,4505,4505,0
20241024,175900,50628585,4505,4505,4505,4505,0
20241024,175800,50628585,4505,4505,4505,4505,0
20241024,175700,50628585,4505,4505,4505,4505,0
20241024,175600,50628585,4505,4505,4505,4505,0
20241024,175500,50628585,4505,4505,4505,4505,0
20241024,175400,50628585,4505,4505,4505,4505,0
20241024,175300,50628585,4505,4505,4505,4505,0
20241024,175200,50628585,4505,4505,4505,4505,0
20241024,175100,50628585,4505,4505,4505,4505,0
20241024,175000,50628585,4505,4505,4505,4505,0
20241024,174900,50628585,4505,4505,4505,4505,0
20241024,174800,50628585,4505,4505,4505,4505,0
20241024,174700,50628585,4505,4505,4505,4505,0
20241024,174600,50628585,4505,4505,4505,4505,0
20241024,174500,50628585,4505,4505,4505,4505,0
20241024,174400,50628585,4505,4505,4505,4505,291
20241024,174300,50628585,4505,4505,4505,4505,0
20241024,174200,50628585,4505,4505,4505,4505,0
20241024,174100,50628585,4505,4505,4505,4505,0
20241024,174000,50628585,4505,4505,4505,4505,0
20241024,173900,50628585,4505,4505,4505,4505,0
20241024,173800,50628585,4505,4505,4505,4505,0
20241024,173700,50628585,4505,4505,4505,4505,0
20241024,173600,50628585,4505,4505,4505,4505,0
20241024,173500,50628585,4505,4505,4505,4505,0
20241024,173400,50628585,4505,4505,4505,4505,0
20241024,173300,50628585,4505,4505,4505,4505,0
20241024,173200,50628585,4505,4505,4505,4505,0
20241024,173100,50628585,4505,4505,4505,4505,0
20241024,173000,50628585,4505,4505,4505,4505,0
20241024,172900,50628585,4505,4505,4505,4505,0
20241024,172800,50628585,4505,4505,4505,4505,0
20241024,172700,50628585,4505,4505,4505,4505,0
20241024,172600,50628585,4505,4505,4505,4505,0
20241024,172500,50628585,4505,4505,4505,4505,0
20241024,172400,50628585,4505,4505,4505,4505,0
20241024,172300,50628585,4505,4505,4505,4505,0
20241024,172200,50628585,4505,4505,4505,4505,0
20241024,172100,50628585,4505,4505,4505,4505,0
20241024,172000,50628585,4505,4505,4505,4505,0
20241024,171900,50628585,4505,4505,4505,4505,0
20241024,171800,50628585,4505,4505,4505,4505,0
20241024,171700,50628585,4505,4505,4505,4505,0
20241024,171600,50628585,4505,4505,4505,4505,0
20241024,171500,50628585,4505,4505,4505,4505,0
20241024,171400,50628585,4505,4505,4505,4505,291
20241024,171300,50628585,4505,4505,4505,4505,0
20241024,171200,50628585,4505,4505,4505,4505,0
20241024,171100,50628585,4505,4505,4505,4505,0
20241024,171000,50628585,4505,4505,4505,4505,0
20241024,170900,50628585,4505,4505,4505,4505,0
20241024,170800,50628585,4505,4505,4505,4505,0
20241024,170700,50628585,4505,4505,4505,4505,0
20241024,170600,50628585,4505,4505,4505,4505,0
20241024,170500,50628585,4505,4505,4505,4505,0
20241024,170400,50628585,4505,4505,4505,4505,0
20241024,170300,50628585,4505,4505,4505,4505,0
20241024,170200,50628585,4505,4505,4505,4505,0
20241024,170100,50628585,4505,4505,4505,4505,0
20241024,170000,50628585,4505,4505,4505,4505,0
20241024,165900,50628585,4505,4505,4505,4505,0
20241024,165800,50628585,4505,4505,4505,4505,0
20241024,165700,50628585,4505,4505,4505,4505,0
20241024,165600,50628585,4505,4505,4505,4505,0
20241024,165500,50628585,4505,4505,4505,4505,0
20241024,165400,50628585,4505,4505,4505,4505,0
20241024,165300,50628585,4505,4505,4505,4505,0
20241024,165200,50628585,4505,4505,4505,4505,0
20241024,165100,50628585,4505,4505,4505,4505,0
20241024,165000,50628585,4505,4505,4505,4505,0
20241024,164900,50628585,4505,4505,4505,4505,0
20241024,164800,50628585,4505,4505,4505,4505,0
20241024,164700,50628585,4505,4505,4505,4505,0
20241024,164600,50628585,4505,4505,4505,4505,0
20241024,164500,50628585,4505,4505,4505,4505,0
20241024,164400,50628585,4505,4505,4505,4505,291
20241024,164300,50628585,4505,4505,4505,4505,0
20241024,164200,50628585,4505,4505,4505,4505,0
20241024,164100,50628585,4505,4505,4505,4505,0
20241024,164000,50628585,4505,4505,4505,4505,0
20241024,163900,50628585,4505,4505,4505,4505,0
20241024,163800,50628585,4505,4505,4505,4505,0
20241024,163700,50628585,4505,4505,4505,4505,0
20241024,163600,50628585,4505,4505,4505,4505,0
20241024,163500,50628585,4505,4505,4505,4505,0
20241024,163400,50628585,4505,4505,4505,4505,0
20241024,163300,50628585,4505,4505,4505,4505,0
20241024,163200,50628585,4505,4505,4505,4505,0
20241024,163100,50628585,4505,4505,4505,4505,0
20241024,163000,50628585,4505,4505,4505,4505,0
20241024,162900,50628585,4505,4505,4505,4505,0
20241024,162800,50628585,4505,4505,4505,4505,0
20241024,162700,50628585,4505,4505,4505,4505,0
20241024,162600,50628585,4505,4505,4505,4505,0
20241024,162500,50628585,4505,4505,4505,4505,0
20241024,162400,50628585,4505,4505,4505,4505,0
20241024,162300,50628585,4505,4505,4505,4505,0
20241024,162200,50628585,4505,4505,4505,4505,0
20241024,162100,50628585,4505,4505,4505,4505,0
20241024,162000,50628585,4505,4505,4505,4505,0
20241024,161900,50628585,4505,4505,4505,4505,0
20241024,161800,50628585,4505,4505,4505,4505,0
20241024,161700,50628585,4505,4505,4505,4505,0
20241024,161600,50628585,4505,4505,4505,4505,0
20241024,161500,50628585,4505,4505,4505,4505,0
20241024,161400,50628585,4505,4505,4505,4505,291
20241024,161300,50628585,4505,4505,4505,4505,0
20241024,161200,50628585,4505,4505,4505,4505,0
20241024,161100,50628585,4505,4505,4505,4505,0
20241024,161000,50628585,4505,4505,4505,4505,0
20241024,160900,50628585,4505,4505,4505,4505,0
20241024,160800,50628585,4505,4505,4505,4505,0
20241024,160700,50628585,4505,4505,4505,4505,0
20241024,160600,50628585,4505,4505,4505,4505,0
20241024,160500,50628585,4505,4505,4505,4505,0
20241024,160400,50628585,4505,4505,4505,4505,0
20241024,160300,50628585,4505,4505,4505,4505,0
20241024,160200,50628585,4505,4505,4505,4505,0
20241024,160100,50628585,4505,4505,4505,4505,0
20241024,160000,50628585,4505,4505,4505,4505,0
20241024,155900,50628585,4505,4505,4505,4505,0
20241024,155800,50628585,4505,4505,4505,4505,0
20241024,155700,50628585,4505,4505,4505,4505,0
20241024,155600,50628585,4505,4505,4505,4505,0
20241024,155500,50628585,4505,4505,4505,4505,0
20241024,155400,50628585,4505,4505,4505,4505,0
20241024,155300,50628585,4505,4505,4505,4505,0
20241024,155200,50628585,4505,4505,4505,4505,0
20241024,155100,50628585,4505,4505,4505,4505,0
20241024,155000,50628585,4505,4505,4505,4505,0
20241024,154900,50628585,4505,4505,4505,4505,0
20241024,154800,50628585,4505,4505,4505,4505,0
20241024,154700,50628585,4505,4505,4505,4505,0
20241024,154600,50628585,4505,4505,4505,4505,0
20241024,154500,50628585,4505,4505,4505,4505,0
20241024,154400,50628585,4505,4505,4505,4505,291
20241024,154300,50628585,4505,4505,4505,4505,0
20241024,154200,50628585,4505,4505,4505,4505,0
20241024,154100,50628585,4505,4505,4505,4505,0
20241024,154000,50628585,4505,4505,4505,4505,0
20241024,153900,50628585,4505,4505,4505,4505,0
20241024,153800,50628585,4505,4505,4505,4505,0
20241024,153700,50628585,4505,4505,4505,4505,0
20241024,153600,50628585,4505,4505,4505,4505,0
20241024,153500,50628585,4505,4505,4505,4505,0
20241024,153400,50628585,4505,4505,4505,4505,0
20241024,153300,50628585,4505,4505,4505,4505,0
20241024,153200,50628585,4505,4505,4505,4505,0
20241024,153100,50628585,4505,4505,4505,4505,0
20241024,153000,50628585,4505,4505,4505,4505,291
20241024,152900,49317630,4550,4550,4550,4550,0
20241024,152800,49317630,4550,4550,4550,4550,0
20241024,152700,49317630,4550,4550,4550,4550,0
20241024,152600,49317630,4550,4550,4550,4550,0
20241024,152500,49317630,4550,4550,4550,4550,0
20241024,152400,49317630,4550,4550,4550,4550,0
20241024,152300,49317630,4550,4550,4550,4550,0
20241024,152200,49317630,4550,4550,4550,4550,0
20241024,152100,49317630,4550,4550,4550,4550,0
20241024,152000,49317630,4550,4550,4550,4550,0
20241024,151900,49317630,4550,4550,4550,4550,0
20241024,151800,49317630,4550,4550,4550,4550,0
20241024,151700,49317630,4550,4550,4550,4550,0
20241024,151600,49317630,4550,4550,4550,4550,0
20241024,151500,49317630,4550,4550,4550,4550,0
20241024,151400,49317630,4550,4550,4550,4550,0
20241024,151300,49317630,4550,4550,4550,4550,0
20241024,151200,49317630,4550,4550,4550,4550,0
20241024,151100,49317630,4550,4550,4550,4550,0
20241024,151000,49317630,4550,4550,4550,4550,0
20241024,150900,49317630,4550,4550,4550,4550,0
20241024,150800,49317630,4550,4550,4550,4550,0
20241024,150700,49317630,4550,4550,4550,4550,0
20241024,150600,49317630,4550,4550,4550,4550,0
20241024,150500,49317630,4550,4550,4550,4550,0
20241024,150400,49317630,4550,4550,4550,4550,0
20241024,150300,49317630,4550,4550,4550,4550,0
20241024,150200,49317630,4550,4550,4550,4550,0
20241024,150100,49317630,4550,4550,4550,4550,0
20241024,150000,49317630,4550,4550,4550,4550,0
20241024,145900,49317630,4550,4550,4550,4550,0
20241024,145800,49317630,4550,4550,4550,4550,0
20241024,145700,49317630,4550,4550,4550,4550,0
20241024,145600,49317630,4550,4550,4550,4550,0
20241024,145500,49317630,4550,4550,4550,4550,0
20241024,145400,49317630,4550,4550,4550,4550,0
20241024,145300,49317630,4550,4550,4550,4550,0
20241024,145200,49317630,4550,4550,4550,4550,0
20241024,145100,49317630,4550,4545,4550,4545,10
20241024,145000,49272155,4540,4540,4540,4540,0
20241024,144900,49272155,4540,4540,4540,4540,0
20241024,144800,49272155,4540,4540,4540,4540,0
20241024,144700,49272155,4540,4540,4540,4540,0
20241024,144600,49272155,4540,4540,4540,4540,0
20241024,144500,49272155,4540,4540,4540,4540,0
20241024,144400,49272155,4540,4540,4540,4540,0
20241024,144300,49272155,4540,4540,4540,4540,0
20241024,144200,49272155,4540,4540,4540,4540,0
20241024,144100,49272155,4540,4540,4540,4540,0
20241024,144000,49272155,4540,4540,4540,4540,0
20241024,143900,49272155,4540,4540,4540,4540,0
20241024,143800,49272155,4540,4540,4540,4540,0
20241024,143700,49272155,4540,4540,4540,4540,0
20241024,143600,49272155,4540,4540,4540,4540,0
20241024,143500,49272155,4540,4540,4540,4540,0
20241024,143400,49272155,4540,4540,4540,4540,0
20241024,143300,49272155,4540,4540,4540,4540,0
20241024,143200,49272155,4540,4540,4540,4540,0
20241024,143100,49272155,4540,4540,4540,4540,0
20241024,143000,49272155,4540,4540,4540,4540,0
20241024,142900,49272155,4540,4540,4540,4540,0
20241024,142800,49272155,4540,4540,4540,4540,0
20241024,142700,49272155,4540,4540,4540,4540,0
20241024,142600,49272155,4540,4520,4540,4520,88
20241024,142500,48872655,4540,4540,4540,4540,0
20241024,142400,48872655,4540,4540,4540,4540,0
20241024,142300,48872655,4540,4540,4540,4540,0
20241024,142200,48872655,4540,4540,4540,4540,0
20241024,142100,48872655,4540,4540,4540,4540,0
20241024,142000,48872655,4540,4540,4540,4540,0
20241024,141900,48872655,4540,4540,4540,4540,0
20241024,141800,48872655,4540,4540,4540,4540,0
20241024,141700,48872655,4540,4520,4540,4520,102
20241024,141600,48409895,4520,4520,4520,4520,0
20241024,141500,48409895,4520,4520,4520,4520,0
20241024,141400,48409895,4520,4520,4520,4520,0
20241024,141300,48409895,4520,4520,4520,4520,0
20241024,141200,48409895,4520,4520,4520,4520,0
20241024,141100,48409895,4520,4520,4520,4520,0
20241024,141000,48409895,4520,4520,4520,4520,0
20241024,140900,48409895,4520,4520,4520,4520,0
20241024,140800,48409895,4520,4520,4520,4520,0
20241024,140700,48409895,4520,4520,4520,4520,0
20241024,140600,48409895,4520,4520,4520,4520,0
20241024,140500,48409895,4520,4520,4520,4520,0
20241024,140400,48409895,4520,4520,4520,4520,0
20241024,140300,48409895,4520,4520,4520,4520,0
20241024,140200,48409895,4520,4520,4520,4520,1
20241024,140100,48405375,4505,4505,4505,4505,0
20241024,140000,48405375,4505,4505,4505,4505,0
20241024,135900,48405375,4505,4505,4505,4505,0
20241024,135800,48405375,4505,4505,4505,4505,0
20241024,135700,48405375,4505,4505,4505,4505,0
20241024,135600,48405375,4505,4505,4505,4505,0
20241024,135500,48405375,4505,4505,4505,4505,0
20241024,135400,48405375,4505,4505,4505,4505,0
20241024,135300,48405375,4505,4505,4505,4505,6000
20241024,135200,21375375,4515,4515,4515,4515,0
20241024,135100,21375375,4515,4515,4515,4515,1
20241024,135000,21370860,4515,4515,4515,4515,0
20241024,134900,21370860,4515,4515,4515,4515,0
20241024,134800,21370860,4515,4515,4515,4515,0
20241024,134700,21370860,4515,4515,4515,4515,0
20241024,134600,21370860,4515,4515,4515,4515,0
20241024,134500,21370860,4515,4515,4515,4515,0
20241024,134400,21370860,4515,4515,4515,4515,0
20241024,134300,21370860,4515,4515,4515,4515,0
20241024,134200,21370860,4515,4515,4515,4515,0
20241024,134100,21370860,4515,4515,4515,4515,0
20241024,134000,21370860,4515,4510,4530,4510,32
20241024,133900,21226285,4510,4510,4510,4510,0
20241024,133800,21226285,4510,4510,4510,4510,0
20241024,133700,21226285,4510,4510,4510,4510,0
20241024,133600,21226285,4510,4510,4510,4510,0
20241024,133500,21226285,4510,4510,4510,4510,0
20241024,133400,21226285,4510,4510,4510,4510,0
20241024,133300,21226285,4510,4510,4510,4510,0
20241024,133200,21226285,4510,4510,4510,4510,0
20241024,133100,21226285,4510,4510,4510,4510,0
20241024,133000,21226285,4510,4510,4510,4510,0
20241024,132900,21226285,4510,4510,4510,4510,0
20241024,132800,21226285,4510,4510,4510,4510,0
20241024,132700,21226285,4510,4510,4510,4510,0
20241024,132600,21226285,4510,4510,4510,4510,0
20241024,132500,21226285,4510,4510,4510,4510,0
20241024,132400,21226285,4510,4510,4510,4510,0
20241024,132300,21226285,4510,4510,4510,4510,0
20241024,132200,21226285,4510,4510,4510,4510,0
20241024,132100,21226285,4510,4510,4510,4510,0
20241024,132000,21226285,4510,4510,4510,4510,0
20241024,131900,21226285,4510,4510,4510,4510,0
20241024,131800,21226285,4510,4510,4510,4510,0
20241024,131700,21226285,4510,4510,4510,4510,0
20241024,131600,21226285,4510,4510,4510,4510,0
20241024,131500,21226285,4510,4510,4510,4510,0
20241024,131400,21226285,4510,4510,4510,4510,0
20241024,131300,21226285,4510,4510,4510,4510,0
20241024,131200,21226285,4510,4510,4510,4510,0
20241024,131100,21226285,4510,4510,4510,4510,0
20241024,131000,21226285,4510,4510,4510,4510,0
20241024,130900,21226285,4510,4510,4510,4510,1
20241024,130800,21221775,4505,4505,4505,4505,279
20241024,130700,19964880,4505,4505,4505,4505,0
20241024,130600,19964880,4505,4505,4505,4505,0
20241024,130500,19964880,4505,4505,4505,4505,0
20241024,130400,19964880,4505,4505,4505,4505,0
20241024,130300,19964880,4505,4505,4505,4505,0
20241024,130200,19964880,4505,4505,4505,4505,0
20241024,130100,19964880,4505,4505,4505,4505,0
20241024,130000,19964880,4505,4505,4505,4505,1000
20241024,125900,15459880,4510,4510,4510,4510,0
20241024,125800,15459880,4510,4510,4510,4510,0
20241024,125700,15459880,4510,4510,4510,4510,0
20241024,125600,15459880,4510,4510,4510,4510,0
20241024,125500,15459880,4510,4510,4510,4510,22
20241024,125400,15360660,4505,4505,4505,4505,0
20241024,125300,15360660,4505,4505,4505,4505,0
20241024,125200,15360660,4505,4505,4505,4505,0
20241024,125100,15360660,4505,4505,4505,4505,0
20241024,125000,15360660,4505,4505,4505,4505,0
20241024,124900,15360660,4505,4505,4505,4505,0
20241024,124800,15360660,4505,4505,4505,4505,11
20241024,124700,15311105,4505,4505,4505,4505,0
20241024,124600,15311105,4505,4505,4505,4505,0
20241024,124500,15311105,4505,4505,4505,4505,0
20241024,124400,15311105,4505,4505,4505,4505,0
20241024,124300,15311105,4505,4505,4505,4505,0
20241024,124200,15311105,4505,4505,4505,4505,0
20241024,124100,15311105,4505,4505,4505,4505,0
20241024,124000,15311105,4505,4505,4505,4505,2
20241024,123900,15302095,4505,4505,4505,4505,0
20241024,123800,15302095,4505,4505,4505,4505,0
20241024,123700,15302095,4505,4505,4505,4505,2
20241024,123600,15293085,4505,4505,4505,4505,0
20241024,123500,15293085,4505,4505,4505,4505,1
20241024,123400,15288580,4505,4505,4505,4505,0
20241024,123300,15288580,4505,4505,4505,4505,0
20241024,123200,15288580,4505,4505,4505,4505,0
20241024,123100,15288580,4505,4505,4505,4505,0
20241024,123000,15288580,4505,4505,4505,4505,0
20241024,122900,15288580,4505,4505,4505,4505,0
20241024,122800,15288580,4505,4505,4505,4505,0
20241024,122700,15288580,4505,4505,4505,4505,0
20241024,122600,15288580,4505,4505,4505,4505,0
20241024,122500,15288580,4505,4505,4505,4505,211
20241024,122400,14338025,4500,4500,4500,4500,1182
20241024,122300,9019025,4490,4490,4490,4490,0
20241024,122200,9019025,4490,4490,4490,4490,1
20241024,122100,9014535,4495,4495,4495,4495,0
20241024,122000,9014535,4495,4495,4495,4495,0
20241024,121900,9014535,4495,4495,4495,4495,0
20241024,121800,9014535,4495,4495,4495,4495,0
20241024,121700,9014535,4495,4495,4495,4495,0
20241024,121600,9014535,4495,4495,4495,4495,0
20241024,121500,9014535,4495,4495,4495,4495,0
20241024,121400,9014535,4495,4495,4495,4495,0
20241024,121300,9014535,4495,4495,4495,4495,0
20241024,121200,9014535,4495,4495,4495,4495,0
20241024,121100,9014535,4495,4495,4495,4495,0
20241024,121000,9014535,4495,4495,4495,4495,0
20241024,120900,9014535,4495,4495,4495,4495,0
20241024,120800,9014535,4495,4495,4495,4495,0
20241024,120700,9014535,4495,4495,4495,4495,0
20241024,120600,9014535,4495,4495,4495,4495,0
20241024,120500,9014535,4495,4495,4495,4495,0
20241024,120400,9014535,4495,4495,4495,4495,0
20241024,120300,9014535,4495,4495,4495,4495,0
20241024,120200,9014535,4495,4495,4495,4495,0
20241024,120100,9014535,4495,4495,4495,4495,0
20241024,120000,9014535,4495,4495,4495,4495,0
20241024,115900,9014535,4495,4495,4495,4495,0
20241024,115800,9014535,4495,4495,4495,4495,0
20241024,115700,9014535,4495,4495,4495,4495,0
20241024,115600,9014535,4495,4495,4495,4495,0
20241024,115500,9014535,4495,4495,4495,4495,0
20241024,115400,9014535,4495,4495,4495,4495,0
20241024,115300,9014535,4495,4500,4500,4495,100
20241024,115200,8564985,4500,4500,4500,4500,0
20241024,115100,8564985,4500,4500,4500,4500,0
20241024,115000,8564985,4500,4500,4500,4500,0
20241024,114900,8564985,4500,4500,4500,4500,0
20241024,114800,8564985,4500,4500,4500,4500,0
20241024,114700,8564985,4500,4500,4500,4500,0
20241024,114600,8564985,4500,4500,4500,4500,0
20241024,114500,8564985,4500,4500,4500,4500,0
20241024,114400,8564985,4500,4500,4500,4500,0
20241024,114300,8564985,4500,4500,4500,4500,0
20241024,114200,8564985,4500,4500,4500,4500,0
20241024,114100,8564985,4500,4500,4500,4500,0
20241024,114000,8564985,4500,4500,4500,4500,0
20241024,113900,8564985,4500,4500,4500,4500,0
20241024,113800,8564985,4500,4500,4500,4500,0
20241024,113700,8564985,4500,4500,4500,4500,0
20241024,113600,8564985,4500,4505,4505,4500,71
20241024,113500,8245420,4500,4500,4500,4500,0
20241024,113400,8245420,4500,4500,4500,4500,0
20241024,113300,8245420,4500,4500,4500,4500,0
20241024,113200,8245420,4500,4500,4500,4500,0
20241024,113100,8245420,4500,4500,4500,4500,0
20241024,113000,8245420,4500,4500,4500,4500,0
20241024,112900,8245420,4500,4500,4500,4500,0
20241024,112800,8245420,4500,4500,4500,4500,0
20241024,112700,8245420,4500,4500,4500,4500,0
20241024,112600,8245420,4500,4500,4500,4500,10
20241024,112500,8200420,4500,4500,4500,4500,0
20241024,112400,8200420,4500,4500,4500,4500,0
20241024,112300,8200420,4500,4500,4500,4500,0
20241024,112200,8200420,4500,4500,4500,4500,0
20241024,112100,8200420,4500,4500,4500,4500,0
20241024,112000,8200420,4500,4500,4500,4500,0
20241024,111900,8200420,4500,4500,4500,4500,0
20241024,111800,8200420,4500,4500,4500,4500,0
20241024,111700,8200420,4500,4500,4500,4500,0
20241024,111600,8200420,4500,4500,4500,4500,0
20241024,111500,8200420,4500,4500,4500,4500,0
20241024,111400,8200420,4500,4500,4500,4500,0
20241024,111300,8200420,4500,4500,4500,4500,0
20241024,111200,8200420,4500,4500,4500,4500,0
20241024,111100,8200420,4500,4500,4500,4500,11
20241024,111000,8150920,4505,4505,4505,4505,0
20241024,110900,8150920,4505,4505,4505,4505,389
20241024,110800,6398475,4505,4505,4505,4505,0
20241024,110700,6398475,4505,4505,4505,4505,0
20241024,110600,6398475,4505,4505,4505,4505,0
20241024,110500,6398475,4505,4505,4505,4505,0
20241024,110400,6398475,4505,4505,4505,4505,0
20241024,110300,6398475,4505,4505,4505,4505,0
20241024,110200,6398475,4505,4505,4505,4505,0
20241024,110100,6398475,4505,4505,4505,4505,1
20241024,110000,6393970,4505,4505,4505,4505,0
20241024,105900,6393970,4505,4505,4505,4505,0
20241024,105800,6393970,4505,4505,4505,4505,0
20241024,105700,6393970,4505,4505,4505,4505,0
20241024,105600,6393970,4505,4505,4505,4505,0
20241024,105500,6393970,4505,4505,4505,4505,0
20241024,105400,6393970,4505,4505,4505,4505,0
20241024,105300,6393970,4505,4505,4505,4505,0
20241024,105200,6393970,4505,4505,4505,4505,0
20241024,105100,6393970,4505,4505,4505,4505,0
20241024,105000,6393970,4505,4505,4505,4505,0
20241024,104900,6393970,4505,4505,4505,4505,0
20241024,104800,6393970,4505,4505,4505,4505,0
20241024,104700,6393970,4505,4505,4505,4505,0
20241024,104600,6393970,4505,4505,4505,4505,0
20241024,104500,6393970,4505,4505,4505,4505,0
20241024,104400,6393970,4505,4505,4505,4505,1
20241024,104300,6389465,4500,4500,4500,4500,9
20241024,104200,6348965,4505,4505,4505,4505,0
20241024,104100,6348965,4505,4505,4505,4505,0
20241024,104000,6348965,4505,4505,4505,4505,0
20241024,103900,6348965,4505,4505,4505,4505,0
20241024,103800,6348965,4505,4505,4505,4505,0
20241024,103700,6348965,4505,4505,4505,4505,0
20241024,103600,6348965,4505,4505,4505,4505,0
20241024,103500,6348965,4505,4505,4505,4505,0
20241024,103400,6348965,4505,4505,4505,4505,0
20241024,103300,6348965,4505,4505,4505,4505,0
20241024,103200,6348965,4505,4505,4505,4505,1
20241024,103100,6344460,4490,4490,4490,4490,0
20241024,103000,6344460,4490,4490,4490,4490,0
20241024,102900,6344460,4490,4490,4490,4490,0
20241024,102800,6344460,4490,4490,4490,4490,0
20241024,102700,6344460,4490,4490,4490,4490,0
20241024,102600,6344460,4490,4490,4490,4490,0
20241024,102500,6344460,4490,4505,4505,4490,175
20241024,102400,5557255,4505,4505,4505,4505,0
20241024,102300,5557255,4505,4505,4505,4505,0
20241024,102200,5557255,4505,4505,4505,4505,0
20241024,102100,5557255,4505,4505,4505,4505,0
20241024,102000,5557255,4505,4505,4505,4505,0
20241024,101900,5557255,4505,4505,4505,4505,0
20241024,101800,5557255,4505,4505,4505,4505,0
20241024,101700,5557255,4505,4505,4505,4505,0
20241024,101600,5557255,4505,4505,4505,4505,0
20241024,101500,5557255,4505,4515,4515,4505,915
20241024,101400,1435105,4520,4520,4520,4520,10
20241024,101300,1389905,4525,4525,4525,4525,0
20241024,101200,1389905,4525,4525,4525,4525,0
20241024,101100,1389905,4525,4525,4525,4525,0
20241024,101000,1389905,4525,4525,4525,4525,0
20241024,100900,1389905,4525,4525,4525,4525,0
20241024,100800,1389905,4525,4525,4525,4525,0
20241024,100700,1389905,4525,4525,4525,4525,0
20241024,100600,1389905,4525,4525,4525,4525,0
20241024,100500,1389905,4525,4525,4525,4525,0
20241024,100400,1389905,4525,4525,4525,4525,1
20241024,100300,1385380,4525,4525,4525,4525,0
20241024,100200,1385380,4525,4525,4525,4525,0
20241024,100100,1385380,4525,4525,4525,4525,0
20241024,100000,1385380,4525,4525,4525,4525,0
20241024,095900,1385380,4525,4525,4525,4525,0
20241024,095800,1385380,4525,4525,4525,4525,0
20241024,095700,1385380,4525,4525,4525,4525,0
20241024,095600,1385380,4525,4525,4525,4525,0
20241024,095500,1385380,4525,4525,4525,4525,0
20241024,095400,1385380,4525,4525,4525,4525,0
20241024,095300,1385380,4525,4525,4525,4525,0
20241024,095200,1385380,4525,4525,4525,4525,0
20241024,095100,1385380,4525,4525,4525,4525,0
20241024,095000,1385380,4525,4525,4525,4525,0
20241024,094900,1385380,4525,4525,4525,4525,0
20241024,094800,1385380,4525,4525,4525,4525,0
20241024,094700,1385380,4525,4525,4525,4525,0
20241024,094600,1385380,4525,4525,4525,4525,0
20241024,094500,1385380,4525,4525,4525,4525,0
20241024,094400,1385380,4525,4525,4525,4525,0
20241024,094300,1385380,4525,4525,4525,4525,0
20241024,094200,1385380,4525,4525,4525,4525,0
20241024,094100,1385380,4525,4525,4525,4525,0
20241024,094000,1385380,4525,4525,4525,4525,0
20241024,093900,1385380,4525,4525,4525,4525,0
20241024,093800,1385380,4525,4525,4525,4525,0
20241024,093700,1385380,4525,4525,4525,4525,0
20241024,093600,1385380,4525,4525,4525,4525,0
20241024,093500,1385380,4525,4525,4525,4525,0
20241024,093400,1385380,4525,4525,4525,4525,5
20241024,093300,1362755,4530,4530,4530,4530,0
20241024,093200,1362755,4530,4530,4530,4530,1
20241024,093100,1358225,4530,4530,4530,4530,0
20241024,093000,1358225,4530,4530,4530,4530,0
20241024,092900,1358225,4530,4530,4530,4530,0
20241024,092800,1358225,4530,4530,4530,4530,0
20241024,092700,1358225,4530,4530,4530,4530,0
20241024,092600,1358225,4530,4530,4530,4530,0
20241024,092500,1358225,4530,4530,4530,4530,0
20241024,092400,1358225,4530,4530,4530,4530,86
20241024,092300,968645,4565,4565,4565,4565,0
20241024,092200,968645,4565,4565,4565,4565,0
20241024,092100,968645,4565,4565,4565,4565,31
20241024,092000,827130,4565,4565,4565,4565,0
20241024,091900,827130,4565,4565,4565,4565,0
20241024,091800,827130,4565,4565,4565,4565,0
20241024,091700,827130,4565,4565,4565,4565,0
20241024,091600,827130,4565,4565,4565,4565,0
20241024,091500,827130,4565,4565,4565,4565,0
20241024,091400,827130,4565,4565,4565,4565,0
20241024,091300,827130,4565,4565,4565,4565,0
20241024,091200,827130,4565,4565,4565,4565,0
20241024,091100,827130,4565,4565,4565,4565,0
20241024,091000,827130,4565,4565,4565,4565,0
20241024,090900,827130,4565,4565,4565,4565,0
20241024,090800,827130,4565,4565,4565,4565,2
20241024,090700,818000,4565,4565,4565,4565,0
20241024,090600,818000,4565,4565,4565,4565,0
20241024,090500,818000,4565,4565,4565,4565,0
20241024,090400,818000,4565,4565,4565,4565,0
20241024,090300,818000,4565,4565,4565,4565,0
20241024,090200,818000,4565,4565,4565,4565,0
20241024,090100,818000,4565,4565,4565,4565,0
20241024,090000,818000,4565,4570,4570,4565,179