KissMeData/005960/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184700,65583300,4080,4080,4080,4080,338
20241024,184600,65583300,4080,4080,4080,4080,0
20241024,184500,65583300,4080,4080,4080,4080,0
20241024,184400,65583300,4080,4080,4080,4080,0
20241024,184300,65583300,4080,4080,4080,4080,0
20241024,184200,65583300,4080,4080,4080,4080,0
20241024,184100,65583300,4080,4080,4080,4080,0
20241024,184000,65583300,4080,4080,4080,4080,0
20241024,183900,65583300,4080,4080,4080,4080,0
20241024,183800,65583300,4080,4080,4080,4080,0
20241024,183700,65583300,4080,4080,4080,4080,0
20241024,183600,65583300,4080,4080,4080,4080,0
20241024,183500,65583300,4080,4080,4080,4080,0
20241024,183400,65583300,4080,4080,4080,4080,0
20241024,183300,65583300,4080,4080,4080,4080,0
20241024,183200,65583300,4080,4080,4080,4080,0
20241024,183100,65583300,4080,4080,4080,4080,0
20241024,183000,65583300,4080,4080,4080,4080,0
20241024,182900,65583300,4080,4080,4080,4080,0
20241024,182800,65583300,4080,4080,4080,4080,0
20241024,182700,65583300,4080,4080,4080,4080,0
20241024,182600,65583300,4080,4080,4080,4080,0
20241024,182500,65583300,4080,4080,4080,4080,0
20241024,182400,65583300,4080,4080,4080,4080,0
20241024,182300,65583300,4080,4080,4080,4080,0
20241024,182200,65583300,4080,4080,4080,4080,0
20241024,182100,65583300,4080,4080,4080,4080,0
20241024,182000,65583300,4080,4080,4080,4080,0
20241024,181900,65583300,4080,4080,4080,4080,0
20241024,181800,65583300,4080,4080,4080,4080,0
20241024,181700,65583300,4080,4080,4080,4080,338
20241024,181600,65583300,4080,4080,4080,4080,0
20241024,181500,65583300,4080,4080,4080,4080,0
20241024,181400,65583300,4080,4080,4080,4080,0
20241024,181300,65583300,4080,4080,4080,4080,0
20241024,181200,65583300,4080,4080,4080,4080,0
20241024,181100,65583300,4080,4080,4080,4080,0
20241024,181000,65583300,4080,4080,4080,4080,0
20241024,180900,65583300,4080,4080,4080,4080,0
20241024,180800,65583300,4080,4080,4080,4080,0
20241024,180700,65583300,4080,4080,4080,4080,0
20241024,180600,65583300,4080,4080,4080,4080,0
20241024,180500,65583300,4080,4080,4080,4080,0
20241024,180400,65583300,4080,4080,4080,4080,0
20241024,180300,65583300,4080,4080,4080,4080,0
20241024,180200,65583300,4080,4080,4080,4080,0
20241024,180100,65583300,4080,4080,4080,4080,0
20241024,180000,65583300,4080,4080,4080,4080,0
20241024,175900,65583300,4080,4080,4080,4080,0
20241024,175800,65583300,4080,4080,4080,4080,0
20241024,175700,65583300,4080,4080,4080,4080,0
20241024,175600,65583300,4080,4080,4080,4080,0
20241024,175500,65583300,4080,4080,4080,4080,0
20241024,175400,65583300,4080,4080,4080,4080,0
20241024,175300,65583300,4080,4080,4080,4080,0
20241024,175200,65583300,4080,4080,4080,4080,0
20241024,175100,65583300,4080,4080,4080,4080,0
20241024,175000,65583300,4080,4080,4080,4080,0
20241024,174900,65583300,4080,4080,4080,4080,0
20241024,174800,65583300,4080,4080,4080,4080,0
20241024,174700,65583300,4080,4080,4080,4080,338
20241024,174600,65583300,4080,4080,4080,4080,0
20241024,174500,65583300,4080,4080,4080,4080,0
20241024,174400,65583300,4080,4080,4080,4080,0
20241024,174300,65583300,4080,4080,4080,4080,0
20241024,174200,65583300,4080,4080,4080,4080,0
20241024,174100,65583300,4080,4080,4080,4080,0
20241024,174000,65583300,4080,4080,4080,4080,0
20241024,173900,65583300,4080,4080,4080,4080,0
20241024,173800,65583300,4080,4080,4080,4080,0
20241024,173700,65583300,4080,4080,4080,4080,0
20241024,173600,65583300,4080,4080,4080,4080,0
20241024,173500,65583300,4080,4080,4080,4080,0
20241024,173400,65583300,4080,4080,4080,4080,0
20241024,173300,65583300,4080,4080,4080,4080,0
20241024,173200,65583300,4080,4080,4080,4080,0
20241024,173100,65583300,4080,4080,4080,4080,0
20241024,173000,65583300,4080,4080,4080,4080,0
20241024,172900,65583300,4080,4080,4080,4080,0
20241024,172800,65583300,4080,4080,4080,4080,0
20241024,172700,65583300,4080,4080,4080,4080,0
20241024,172600,65583300,4080,4080,4080,4080,0
20241024,172500,65583300,4080,4080,4080,4080,0
20241024,172400,65583300,4080,4080,4080,4080,0
20241024,172300,65583300,4080,4080,4080,4080,0
20241024,172200,65583300,4080,4080,4080,4080,0
20241024,172100,65583300,4080,4080,4080,4080,0
20241024,172000,65583300,4080,4080,4080,4080,0
20241024,171900,65583300,4080,4080,4080,4080,0
20241024,171800,65583300,4080,4080,4080,4080,0
20241024,171700,65583300,4080,4080,4080,4080,338
20241024,171600,65583300,4080,4080,4080,4080,0
20241024,171500,65583300,4080,4080,4080,4080,0
20241024,171400,65583300,4080,4080,4080,4080,0
20241024,171300,65583300,4080,4080,4080,4080,0
20241024,171200,65583300,4080,4080,4080,4080,0
20241024,171100,65583300,4080,4080,4080,4080,0
20241024,171000,65583300,4080,4080,4080,4080,0
20241024,170900,65583300,4080,4080,4080,4080,0
20241024,170800,65583300,4080,4080,4080,4080,0
20241024,170700,65583300,4080,4080,4080,4080,0
20241024,170600,65583300,4080,4080,4080,4080,0
20241024,170500,65583300,4080,4080,4080,4080,0
20241024,170400,65583300,4080,4080,4080,4080,0
20241024,170300,65583300,4080,4080,4080,4080,0
20241024,170200,65583300,4080,4080,4080,4080,0
20241024,170100,65583300,4080,4080,4080,4080,0
20241024,170000,65583300,4080,4080,4080,4080,0
20241024,165900,65583300,4080,4080,4080,4080,0
20241024,165800,65583300,4080,4080,4080,4080,0
20241024,165700,65583300,4080,4080,4080,4080,0
20241024,165600,65583300,4080,4080,4080,4080,0
20241024,165500,65583300,4080,4080,4080,4080,0
20241024,165400,65583300,4080,4080,4080,4080,0
20241024,165300,65583300,4080,4080,4080,4080,0
20241024,165200,65583300,4080,4080,4080,4080,0
20241024,165100,65583300,4080,4080,4080,4080,0
20241024,165000,65583300,4080,4080,4080,4080,0
20241024,164900,65583300,4080,4080,4080,4080,0
20241024,164800,65583300,4080,4080,4080,4080,0
20241024,164700,65583300,4080,4080,4080,4080,338
20241024,164600,65583300,4080,4080,4080,4080,0
20241024,164500,65583300,4080,4080,4080,4080,0
20241024,164400,65583300,4080,4080,4080,4080,0
20241024,164300,65583300,4080,4080,4080,4080,0
20241024,164200,65583300,4080,4080,4080,4080,0
20241024,164100,65583300,4080,4080,4080,4080,0
20241024,164000,65583300,4080,4080,4080,4080,0
20241024,163900,65583300,4080,4080,4080,4080,0
20241024,163800,65583300,4080,4080,4080,4080,0
20241024,163700,65583300,4080,4080,4080,4080,0
20241024,163600,65583300,4080,4080,4080,4080,0
20241024,163500,65583300,4080,4080,4080,4080,0
20241024,163400,65583300,4080,4080,4080,4080,0
20241024,163300,65583300,4080,4080,4080,4080,0
20241024,163200,65583300,4080,4080,4080,4080,0
20241024,163100,65583300,4080,4080,4080,4080,0
20241024,163000,65583300,4080,4080,4080,4080,0
20241024,162900,65583300,4080,4080,4080,4080,0
20241024,162800,65583300,4080,4080,4080,4080,0
20241024,162700,65583300,4080,4080,4080,4080,0
20241024,162600,65583300,4080,4080,4080,4080,0
20241024,162500,65583300,4080,4080,4080,4080,0
20241024,162400,65583300,4080,4080,4080,4080,0
20241024,162300,65583300,4080,4080,4080,4080,0
20241024,162200,65583300,4080,4080,4080,4080,0
20241024,162100,65583300,4080,4080,4080,4080,0
20241024,162000,65583300,4080,4080,4080,4080,0
20241024,161900,65583300,4080,4080,4080,4080,0
20241024,161800,65583300,4080,4080,4080,4080,0
20241024,161700,65583300,4080,4080,4080,4080,338
20241024,161600,65583300,4080,4080,4080,4080,0
20241024,161500,65583300,4080,4080,4080,4080,0
20241024,161400,65583300,4080,4080,4080,4080,0
20241024,161300,65583300,4080,4080,4080,4080,0
20241024,161200,65583300,4080,4080,4080,4080,0
20241024,161100,65583300,4080,4080,4080,4080,0
20241024,161000,65583300,4080,4080,4080,4080,0
20241024,160900,65583300,4080,4080,4080,4080,0
20241024,160800,65583300,4080,4080,4080,4080,0
20241024,160700,65583300,4080,4080,4080,4080,0
20241024,160600,65583300,4080,4080,4080,4080,0
20241024,160500,65583300,4080,4080,4080,4080,0
20241024,160400,65583300,4080,4080,4080,4080,0
20241024,160300,65583300,4080,4080,4080,4080,0
20241024,160200,65583300,4080,4080,4080,4080,0
20241024,160100,65583300,4080,4080,4080,4080,0
20241024,160000,65583300,4080,4080,4080,4080,0
20241024,155900,65583300,4080,4080,4080,4080,0
20241024,155800,65583300,4080,4080,4080,4080,0
20241024,155700,65583300,4080,4080,4080,4080,0
20241024,155600,65583300,4080,4080,4080,4080,0
20241024,155500,65583300,4080,4080,4080,4080,0
20241024,155400,65583300,4080,4080,4080,4080,0
20241024,155300,65583300,4080,4080,4080,4080,0
20241024,155200,65583300,4080,4080,4080,4080,0
20241024,155100,65583300,4080,4080,4080,4080,0
20241024,155000,65583300,4080,4080,4080,4080,0
20241024,154900,65583300,4080,4080,4080,4080,0
20241024,154800,65583300,4080,4080,4080,4080,0
20241024,154700,65583300,4080,4080,4080,4080,338
20241024,154600,65583300,4080,4080,4080,4080,0
20241024,154500,65583300,4080,4080,4080,4080,0
20241024,154400,65583300,4080,4080,4080,4080,0
20241024,154300,65583300,4080,4080,4080,4080,0
20241024,154200,65583300,4080,4080,4080,4080,0
20241024,154100,65583300,4080,4080,4080,4080,0
20241024,154000,65583300,4080,4080,4080,4080,0
20241024,153900,65583300,4080,4080,4080,4080,0
20241024,153800,65583300,4080,4080,4080,4080,0
20241024,153700,65583300,4080,4080,4080,4080,0
20241024,153600,65583300,4080,4080,4080,4080,0
20241024,153500,65583300,4080,4080,4080,4080,0
20241024,153400,65583300,4080,4080,4080,4080,0
20241024,153300,65583300,4080,4080,4080,4080,0
20241024,153200,65583300,4080,4080,4080,4080,0
20241024,153100,65583300,4080,4080,4080,4080,0
20241024,153000,65583300,4080,4080,4080,4080,338
20241024,152900,64204260,4080,4080,4080,4080,0
20241024,152800,64204260,4080,4080,4080,4080,0
20241024,152700,64204260,4080,4080,4080,4080,0
20241024,152600,64204260,4080,4080,4080,4080,0
20241024,152500,64204260,4080,4080,4080,4080,0
20241024,152400,64204260,4080,4080,4080,4080,0
20241024,152300,64204260,4080,4080,4080,4080,0
20241024,152200,64204260,4080,4080,4080,4080,0
20241024,152100,64204260,4080,4080,4080,4080,0
20241024,152000,64204260,4080,4080,4080,4080,0
20241024,151900,64204260,4080,4080,4080,4080,0
20241024,151800,64204260,4080,4080,4080,4080,50
20241024,151700,64000260,4080,4080,4080,4080,0
20241024,151600,64000260,4080,4080,4080,4080,0
20241024,151500,64000260,4080,4080,4080,4080,392
20241024,151400,62400900,4080,4080,4080,4080,0
20241024,151300,62400900,4080,4080,4080,4080,0
20241024,151200,62400900,4080,4080,4080,4080,0
20241024,151100,62400900,4080,4080,4080,4080,0
20241024,151000,62400900,4080,4080,4080,4080,0
20241024,150900,62400900,4080,4080,4080,4080,0
20241024,150800,62400900,4080,4080,4080,4080,0
20241024,150700,62400900,4080,4080,4080,4080,0
20241024,150600,62400900,4080,4080,4080,4080,0
20241024,150500,62400900,4080,4080,4080,4080,0
20241024,150400,62400900,4080,4080,4080,4080,0
20241024,150300,62400900,4080,4080,4080,4080,0
20241024,150200,62400900,4080,4080,4080,4080,0
20241024,150100,62400900,4080,4080,4080,4080,0
20241024,150000,62400900,4080,4075,4080,4075,186
20241024,145900,61642900,4070,4070,4070,4070,25
20241024,145800,61541150,4070,4070,4070,4070,0
20241024,145700,61541150,4070,4070,4070,4070,0
20241024,145600,61541150,4070,4070,4070,4070,0
20241024,145500,61541150,4070,4070,4070,4070,0
20241024,145400,61541150,4070,4070,4070,4070,90
20241024,145300,61174850,4070,4070,4070,4070,0
20241024,145200,61174850,4070,4070,4070,4070,2
20241024,145100,61166710,4070,4070,4070,4070,0
20241024,145000,61166710,4070,4070,4070,4070,50
20241024,144900,60963210,4060,4060,4060,4060,37
20241024,144800,60812990,4070,4070,4070,4070,0
20241024,144700,60812990,4070,4070,4070,4070,0
20241024,144600,60812990,4070,4070,4070,4070,0
20241024,144500,60812990,4070,4070,4070,4070,0
20241024,144400,60812990,4070,4070,4070,4070,0
20241024,144300,60812990,4070,4070,4070,4070,0
20241024,144200,60812990,4070,4070,4070,4070,11
20241024,144100,60768220,4070,4070,4070,4070,0
20241024,144000,60768220,4070,4070,4070,4070,0
20241024,143900,60768220,4070,4070,4070,4070,0
20241024,143800,60768220,4070,4070,4070,4070,0
20241024,143700,60768220,4070,4070,4070,4070,0
20241024,143600,60768220,4070,4070,4070,4070,0
20241024,143500,60768220,4070,4070,4070,4070,0
20241024,143400,60768220,4070,4070,4070,4070,51
20241024,143300,60560650,4070,4070,4070,4070,0
20241024,143200,60560650,4070,4070,4070,4070,0
20241024,143100,60560650,4070,4070,4070,4070,0
20241024,143000,60560650,4070,4070,4070,4070,0
20241024,142900,60560650,4070,4070,4070,4070,2
20241024,142800,60552510,4070,4070,4070,4070,2
20241024,142700,60544370,4070,4070,4070,4070,19
20241024,142600,60467040,4070,4070,4070,4070,0
20241024,142500,60467040,4070,4070,4070,4070,0
20241024,142400,60467040,4070,4070,4070,4070,0
20241024,142300,60467040,4070,4070,4070,4070,1
20241024,142200,60462970,4070,4070,4070,4070,0
20241024,142100,60462970,4070,4070,4070,4070,0
20241024,142000,60462970,4070,4070,4070,4070,0
20241024,141900,60462970,4070,4070,4070,4070,1
20241024,141800,60458900,4045,4045,4045,4045,0
20241024,141700,60458900,4045,4045,4045,4045,0
20241024,141600,60458900,4045,4045,4045,4045,0
20241024,141500,60458900,4045,4045,4045,4045,0
20241024,141400,60458900,4045,4045,4045,4045,0
20241024,141300,60458900,4045,4045,4045,4045,0
20241024,141200,60458900,4045,4045,4045,4045,0
20241024,141100,60458900,4045,4045,4045,4045,0
20241024,141000,60458900,4045,4045,4045,4045,30
20241024,140900,60337550,4045,4045,4045,4045,0
20241024,140800,60337550,4045,4045,4045,4045,13
20241024,140700,60284965,4075,4075,4075,4075,0
20241024,140600,60284965,4075,4075,4075,4075,0
20241024,140500,60284965,4075,4075,4075,4075,0
20241024,140400,60284965,4075,4075,4075,4075,0
20241024,140300,60284965,4075,4075,4075,4075,0
20241024,140200,60284965,4075,4075,4075,4075,150
20241024,140100,59673715,4045,4045,4045,4045,0
20241024,140000,59673715,4045,4055,4055,4045,300
20241024,135900,58459395,4050,4050,4050,4050,0
20241024,135800,58459395,4050,4050,4050,4050,0
20241024,135700,58459395,4050,4050,4050,4050,100
20241024,135600,58054395,4050,4050,4050,4050,0
20241024,135500,58054395,4050,4055,4055,4050,102
20241024,135400,57641290,4055,4055,4055,4055,0
20241024,135300,57641290,4055,4055,4055,4055,0
20241024,135200,57641290,4055,4055,4055,4055,0
20241024,135100,57641290,4055,4055,4055,4055,0
20241024,135000,57641290,4055,4055,4055,4055,745
20241024,134900,54620315,4055,4055,4055,4055,400
20241024,134800,52998315,4060,4060,4060,4060,550
20241024,134700,50765315,4060,4060,4060,4060,0
20241024,134600,50765315,4060,4060,4060,4060,0
20241024,134500,50765315,4060,4065,4065,4060,2001
20241024,134400,42639325,4085,4085,4085,4085,0
20241024,134300,42639325,4085,4085,4085,4085,0
20241024,134200,42639325,4085,4085,4085,4085,0
20241024,134100,42639325,4085,4085,4085,4085,0
20241024,134000,42639325,4085,4085,4085,4085,0
20241024,133900,42639325,4085,4085,4085,4085,0
20241024,133800,42639325,4085,4085,4085,4085,607
20241024,133700,40159730,4085,4085,4085,4085,0
20241024,133600,40159730,4085,4085,4085,4085,0
20241024,133500,40159730,4085,4085,4085,4085,0
20241024,133400,40159730,4085,4085,4085,4085,0
20241024,133300,40159730,4085,4085,4085,4085,0
20241024,133200,40159730,4085,4085,4085,4085,0
20241024,133100,40159730,4085,4085,4085,4085,1
20241024,133000,40155645,4085,4085,4085,4085,0
20241024,132900,40155645,4085,4085,4085,4085,0
20241024,132800,40155645,4085,4085,4085,4085,0
20241024,132700,40155645,4085,4085,4085,4085,0
20241024,132600,40155645,4085,4085,4085,4085,1
20241024,132500,40151560,4085,4085,4085,4085,0
20241024,132400,40151560,4085,4085,4085,4085,0
20241024,132300,40151560,4085,4085,4085,4085,0
20241024,132200,40151560,4085,4085,4085,4085,0
20241024,132100,40151560,4085,4080,4085,4080,150
20241024,132000,39539275,4080,4080,4080,4080,0
20241024,131900,39539275,4080,4080,4080,4080,0
20241024,131800,39539275,4080,4080,4080,4080,0
20241024,131700,39539275,4080,4080,4080,4080,0
20241024,131600,39539275,4080,4080,4080,4080,0
20241024,131500,39539275,4080,4080,4080,4080,0
20241024,131400,39539275,4080,4080,4080,4080,0
20241024,131300,39539275,4080,4080,4080,4080,0
20241024,131200,39539275,4080,4080,4080,4080,0
20241024,131100,39539275,4080,4080,4080,4080,0
20241024,131000,39539275,4080,4080,4080,4080,0
20241024,130900,39539275,4080,4080,4080,4080,1
20241024,130800,39535195,4080,4080,4080,4080,0
20241024,130700,39535195,4080,4080,4080,4080,0
20241024,130600,39535195,4080,4080,4080,4080,0
20241024,130500,39535195,4080,4080,4080,4080,0
20241024,130400,39535195,4080,4080,4080,4080,0
20241024,130300,39535195,4080,4080,4080,4080,0
20241024,130200,39535195,4080,4080,4080,4080,0
20241024,130100,39535195,4080,4080,4080,4080,0
20241024,130000,39535195,4080,4080,4080,4080,10
20241024,125900,39494395,4080,4080,4080,4080,0
20241024,125800,39494395,4080,4080,4080,4080,1
20241024,125700,39490315,4080,4080,4080,4080,0
20241024,125600,39490315,4080,4080,4080,4080,0
20241024,125500,39490315,4080,4080,4080,4080,0
20241024,125400,39490315,4080,4080,4080,4080,0
20241024,125300,39490315,4080,4080,4080,4080,0
20241024,125200,39490315,4080,4080,4080,4080,1
20241024,125100,39486235,4065,4065,4065,4065,0
20241024,125000,39486235,4065,4065,4065,4065,0
20241024,124900,39486235,4065,4065,4065,4065,0
20241024,124800,39486235,4065,4065,4065,4065,0
20241024,124700,39486235,4065,4065,4065,4065,0
20241024,124600,39486235,4065,4065,4065,4065,0
20241024,124500,39486235,4065,4065,4065,4065,0
20241024,124400,39486235,4065,4065,4065,4065,2
20241024,124300,39478105,4080,4080,4080,4080,0
20241024,124200,39478105,4080,4080,4080,4080,0
20241024,124100,39478105,4080,4080,4080,4080,0
20241024,124000,39478105,4080,4080,4080,4080,0
20241024,123900,39478105,4080,4080,4080,4080,1
20241024,123800,39474025,4050,4050,4050,4050,0
20241024,123700,39474025,4050,4050,4050,4050,0
20241024,123600,39474025,4050,4050,4050,4050,0
20241024,123500,39474025,4050,4050,4050,4050,0
20241024,123400,39474025,4050,4050,4050,4050,0
20241024,123300,39474025,4050,4050,4050,4050,0
20241024,123200,39474025,4050,4050,4050,4050,0
20241024,123100,39474025,4050,4050,4050,4050,0
20241024,123000,39474025,4050,4050,4050,4050,0
20241024,122900,39474025,4050,4050,4050,4050,0
20241024,122800,39474025,4050,4050,4050,4050,0
20241024,122700,39474025,4050,4050,4050,4050,0
20241024,122600,39474025,4050,4075,4075,4050,1116
20241024,122500,34942085,4075,4075,4075,4075,0
20241024,122400,34942085,4075,4075,4075,4075,0
20241024,122300,34942085,4075,4075,4075,4075,0
20241024,122200,34942085,4075,4080,4080,4075,1090
20241024,122100,30500150,4080,4080,4080,4080,0
20241024,122000,30500150,4080,4080,4080,4080,0
20241024,121900,30500150,4080,4080,4080,4080,0
20241024,121800,30500150,4080,4080,4080,4080,0
20241024,121700,30500150,4080,4080,4080,4080,31
20241024,121600,30373670,4085,4085,4085,4085,0
20241024,121500,30373670,4085,4085,4085,4085,0
20241024,121400,30373670,4085,4085,4085,4085,0
20241024,121300,30373670,4085,4085,4085,4085,0
20241024,121200,30373670,4085,4085,4085,4085,0
20241024,121100,30373670,4085,4085,4085,4085,11
20241024,121000,30328735,4085,4085,4085,4085,0
20241024,120900,30328735,4085,4085,4085,4085,1
20241024,120800,30324650,4085,4085,4085,4085,0
20241024,120700,30324650,4085,4085,4085,4085,1
20241024,120600,30320565,4085,4085,4085,4085,0
20241024,120500,30320565,4085,4085,4085,4085,0
20241024,120400,30320565,4085,4085,4085,4085,0
20241024,120300,30320565,4085,4085,4085,4085,10
20241024,120200,30279715,4085,4085,4085,4085,0
20241024,120100,30279715,4085,4085,4085,4085,0
20241024,120000,30279715,4085,4085,4085,4085,0
20241024,115900,30279715,4085,4085,4085,4085,0
20241024,115800,30279715,4085,4085,4085,4085,0
20241024,115700,30279715,4085,4085,4085,4085,0
20241024,115600,30279715,4085,4085,4085,4085,0
20241024,115500,30279715,4085,4085,4085,4085,0
20241024,115400,30279715,4085,4085,4085,4085,0
20241024,115300,30279715,4085,4085,4085,4085,0
20241024,115200,30279715,4085,4085,4085,4085,0
20241024,115100,30279715,4085,4085,4085,4085,0
20241024,115000,30279715,4085,4085,4085,4085,0
20241024,114900,30279715,4085,4085,4085,4085,0
20241024,114800,30279715,4085,4085,4085,4085,0
20241024,114700,30279715,4085,4085,4085,4085,0
20241024,114600,30279715,4085,4085,4085,4085,0
20241024,114500,30279715,4085,4085,4085,4085,0
20241024,114400,30279715,4085,4085,4085,4085,0
20241024,114300,30279715,4085,4085,4085,4085,0
20241024,114200,30279715,4085,4085,4085,4085,0
20241024,114100,30279715,4085,4085,4085,4085,0
20241024,114000,30279715,4085,4085,4085,4085,0
20241024,113900,30279715,4085,4085,4085,4085,0
20241024,113800,30279715,4085,4085,4085,4085,0
20241024,113700,30279715,4085,4080,4085,4080,489
20241024,113600,28283610,4080,4080,4080,4080,0
20241024,113500,28283610,4080,4080,4080,4080,0
20241024,113400,28283610,4080,4080,4080,4080,0
20241024,113300,28283610,4080,4080,4080,4080,0
20241024,113200,28283610,4080,4080,4080,4080,0
20241024,113100,28283610,4080,4080,4080,4080,0
20241024,113000,28283610,4080,4080,4080,4080,0
20241024,112900,28283610,4080,4080,4080,4080,0
20241024,112800,28283610,4080,4080,4080,4080,5
20241024,112700,28263210,4080,4080,4080,4080,0
20241024,112600,28263210,4080,4080,4080,4080,0
20241024,112500,28263210,4080,4080,4080,4080,0
20241024,112400,28263210,4080,4080,4080,4080,0
20241024,112300,28263210,4080,4080,4080,4080,0
20241024,112200,28263210,4080,4080,4080,4080,0
20241024,112100,28263210,4080,4070,4080,4070,16
20241024,112000,28198000,4070,4070,4070,4070,0
20241024,111900,28198000,4070,4070,4070,4070,0
20241024,111800,28198000,4070,4070,4070,4070,0
20241024,111700,28198000,4070,4070,4070,4070,0
20241024,111600,28198000,4070,4070,4070,4070,1
20241024,111500,28193930,4070,4070,4070,4070,0
20241024,111400,28193930,4070,4070,4070,4070,1
20241024,111300,28189860,4070,4070,4070,4070,247
20241024,111200,27184570,4075,4075,4075,4075,338
20241024,111100,25807220,4085,4085,4085,4085,0
20241024,111000,25807220,4085,4085,4085,4085,0
20241024,110900,25807220,4085,4085,4085,4085,0
20241024,110800,25807220,4085,4085,4085,4085,0
20241024,110700,25807220,4085,4085,4085,4085,0
20241024,110600,25807220,4085,4085,4085,4085,0
20241024,110500,25807220,4085,4085,4085,4085,0
20241024,110400,25807220,4085,4085,4085,4085,25
20241024,110300,25705095,4085,4085,4085,4085,0
20241024,110200,25705095,4085,4085,4085,4085,0
20241024,110100,25705095,4085,4075,4085,4075,646
20241024,110000,23067705,4075,4075,4075,4075,0
20241024,105900,23067705,4075,4075,4075,4075,50
20241024,105800,22863955,4075,4075,4075,4075,11
20241024,105700,22819130,4075,4075,4075,4075,0
20241024,105600,22819130,4075,4075,4075,4075,0
20241024,105500,22819130,4075,4075,4075,4075,0
20241024,105400,22819130,4075,4075,4075,4075,53
20241024,105300,22603155,4075,4075,4075,4075,84
20241024,105200,22260855,4075,4075,4075,4075,0
20241024,105100,22260855,4075,4075,4075,4075,200
20241024,105000,21445855,4075,4075,4075,4075,0
20241024,104900,21445855,4075,4075,4075,4075,0
20241024,104800,21445855,4075,4075,4075,4075,200
20241024,104700,20630855,4075,4075,4075,4075,0
20241024,104600,20630855,4075,4075,4075,4075,0
20241024,104500,20630855,4075,4075,4075,4075,0
20241024,104400,20630855,4075,4075,4075,4075,0
20241024,104300,20630855,4075,4075,4075,4075,0
20241024,104200,20630855,4075,4075,4075,4075,0
20241024,104100,20630855,4075,4075,4075,4075,0
20241024,104000,20630855,4075,4075,4075,4075,0
20241024,103900,20630855,4075,4075,4075,4075,0
20241024,103800,20630855,4075,4075,4075,4075,0
20241024,103700,20630855,4075,4075,4075,4075,307
20241024,103600,19379830,4075,4075,4075,4075,0
20241024,103500,19379830,4075,4075,4075,4075,1
20241024,103400,19375755,4095,4095,4095,4095,0
20241024,103300,19375755,4095,4095,4095,4095,10
20241024,103200,19334805,4095,4095,4095,4095,20
20241024,103100,19252905,4070,4070,4070,4070,0
20241024,103000,19252905,4070,4070,4070,4070,0
20241024,102900,19252905,4070,4070,4070,4070,0
20241024,102800,19252905,4070,4070,4070,4070,0
20241024,102700,19252905,4070,4070,4070,4070,0
20241024,102600,19252905,4070,4070,4070,4070,24
20241024,102500,19155225,4070,4070,4070,4070,0
20241024,102400,19155225,4070,4070,4070,4070,56
20241024,102300,18927305,4090,4090,4090,4090,0
20241024,102200,18927305,4090,4090,4090,4090,0
20241024,102100,18927305,4090,4090,4090,4090,0
20241024,102000,18927305,4090,4090,4090,4090,0
20241024,101900,18927305,4090,4090,4090,4090,0
20241024,101800,18927305,4090,4090,4090,4090,1
20241024,101700,18923215,4090,4090,4090,4090,0
20241024,101600,18923215,4090,4090,4090,4090,0
20241024,101500,18923215,4090,4090,4090,4090,0
20241024,101400,18923215,4090,4090,4090,4090,0
20241024,101300,18923215,4090,4090,4090,4090,0
20241024,101200,18923215,4090,4090,4090,4090,2
20241024,101100,18915035,4090,4090,4090,4090,0
20241024,101000,18915035,4090,4090,4090,4090,0
20241024,100900,18915035,4090,4090,4090,4090,0
20241024,100800,18915035,4090,4090,4090,4090,0
20241024,100700,18915035,4090,4090,4090,4090,0
20241024,100600,18915035,4090,4090,4090,4090,0
20241024,100500,18915035,4090,4090,4090,4090,0
20241024,100400,18915035,4090,4090,4090,4090,3
20241024,100300,18902765,4090,4090,4090,4090,0
20241024,100200,18902765,4090,4090,4090,4090,1
20241024,100100,18898675,4050,4050,4050,4050,0
20241024,100000,18898675,4050,4050,4050,4050,0
20241024,095900,18898675,4050,4050,4050,4050,0
20241024,095800,18898675,4050,4050,4050,4050,0
20241024,095700,18898675,4050,4050,4050,4050,0
20241024,095600,18898675,4050,4050,4050,4050,0
20241024,095500,18898675,4050,4050,4050,4050,0
20241024,095400,18898675,4050,4050,4050,4050,0
20241024,095300,18898675,4050,4050,4050,4050,0
20241024,095200,18898675,4050,4050,4050,4050,0
20241024,095100,18898675,4050,4055,4055,4050,205
20241024,095000,18068405,4055,4055,4055,4055,0
20241024,094900,18068405,4055,4055,4055,4055,72
20241024,094800,17776445,4060,4060,4060,4060,0
20241024,094700,17776445,4060,4060,4060,4060,53
20241024,094600,17561265,4060,4060,4060,4060,515
20241024,094500,15470365,4110,4110,4110,4110,0
20241024,094400,15470365,4110,4110,4110,4110,0
20241024,094300,15470365,4110,4110,4110,4110,0
20241024,094200,15470365,4110,4110,4110,4110,0
20241024,094100,15470365,4110,4110,4110,4110,0
20241024,094000,15470365,4110,4110,4110,4110,0
20241024,093900,15470365,4110,4110,4110,4110,0
20241024,093800,15470365,4110,4110,4110,4110,0
20241024,093700,15470365,4110,4080,4110,4080,2059
20241024,093600,7016350,4070,4070,4070,4070,0
20241024,093500,7016350,4070,4070,4070,4070,10
20241024,093400,6975650,4095,4095,4095,4095,1
20241024,093300,6971555,4095,4075,4095,4070,1003
20241024,093200,2889265,4095,4095,4095,4095,2
20241024,093100,2881075,4095,4090,4095,4090,6
20241024,093000,2856515,4090,4090,4090,4090,0
20241024,092900,2856515,4090,4090,4090,4090,1
20241024,092800,2852425,4090,4090,4090,4090,0
20241024,092700,2852425,4090,4090,4090,4090,0
20241024,092600,2852425,4090,4090,4090,4090,0
20241024,092500,2852425,4090,4090,4090,4090,0
20241024,092400,2852425,4090,4090,4090,4090,0
20241024,092300,2852425,4090,4090,4090,4090,0
20241024,092200,2852425,4090,4090,4090,4090,0
20241024,092100,2852425,4090,4090,4090,4090,0
20241024,092000,2852425,4090,4090,4090,4090,0
20241024,091900,2852425,4090,4090,4090,4090,0
20241024,091800,2852425,4090,4100,4100,4090,3
20241024,091700,2840140,4105,4105,4105,4105,1
20241024,091600,2836035,4050,4090,4090,4050,165
20241024,091500,2167000,4090,4090,4090,4090,0
20241024,091400,2167000,4090,4095,4095,4090,13
20241024,091300,2113825,4105,4100,4105,4100,252
20241024,091200,1079600,4100,4100,4100,4100,0
20241024,091100,1079600,4100,4100,4100,4100,0
20241024,091000,1079600,4100,4100,4100,4100,3
20241024,090900,1067300,4105,4105,4105,4105,0
20241024,090800,1067300,4105,4105,4105,4105,0
20241024,090700,1067300,4105,4105,4105,4105,0
20241024,090600,1067300,4105,4105,4105,4105,0
20241024,090500,1067300,4105,4105,4105,4105,0
20241024,090400,1067300,4105,4105,4105,4105,0
20241024,090300,1067300,4105,4105,4105,4105,0
20241024,090200,1067300,4105,4105,4105,4105,0
20241024,090100,1067300,4105,4105,4105,4105,0
20241024,090000,1067300,4105,4105,4105,4105,260