KissMeData/010240/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185400,31151010,4945,4945,4945,4945,100
20241024,185300,31151010,4945,4945,4945,4945,0
20241024,185200,31151010,4945,4945,4945,4945,0
20241024,185100,31151010,4945,4945,4945,4945,0
20241024,185000,31151010,4945,4945,4945,4945,0
20241024,184900,31151010,4945,4945,4945,4945,0
20241024,184800,31151010,4945,4945,4945,4945,0
20241024,184700,31151010,4945,4945,4945,4945,0
20241024,184600,31151010,4945,4945,4945,4945,0
20241024,184500,31151010,4945,4945,4945,4945,0
20241024,184400,31151010,4945,4945,4945,4945,0
20241024,184300,31151010,4945,4945,4945,4945,0
20241024,184200,31151010,4945,4945,4945,4945,0
20241024,184100,31151010,4945,4945,4945,4945,0
20241024,184000,31151010,4945,4945,4945,4945,0
20241024,183900,31151010,4945,4945,4945,4945,0
20241024,183800,31151010,4945,4945,4945,4945,0
20241024,183700,31151010,4945,4945,4945,4945,0
20241024,183600,31151010,4945,4945,4945,4945,0
20241024,183500,31151010,4945,4945,4945,4945,0
20241024,183400,31151010,4945,4945,4945,4945,0
20241024,183300,31151010,4945,4945,4945,4945,0
20241024,183200,31151010,4945,4945,4945,4945,0
20241024,183100,31151010,4945,4945,4945,4945,0
20241024,183000,31151010,4945,4945,4945,4945,0
20241024,182900,31151010,4945,4945,4945,4945,0
20241024,182800,31151010,4945,4945,4945,4945,0
20241024,182700,31151010,4945,4945,4945,4945,0
20241024,182600,31151010,4945,4945,4945,4945,0
20241024,182500,31151010,4945,4945,4945,4945,0
20241024,182400,31151010,4945,4945,4945,4945,100
20241024,182300,31151010,4945,4945,4945,4945,0
20241024,182200,31151010,4945,4945,4945,4945,0
20241024,182100,31151010,4945,4945,4945,4945,0
20241024,182000,31151010,4945,4945,4945,4945,0
20241024,181900,31151010,4945,4945,4945,4945,0
20241024,181800,31151010,4945,4945,4945,4945,0
20241024,181700,31151010,4945,4945,4945,4945,0
20241024,181600,31151010,4945,4945,4945,4945,0
20241024,181500,31151010,4945,4945,4945,4945,0
20241024,181400,31151010,4945,4945,4945,4945,0
20241024,181300,31151010,4945,4945,4945,4945,0
20241024,181200,31151010,4945,4945,4945,4945,0
20241024,181100,31151010,4945,4945,4945,4945,0
20241024,181000,31151010,4945,4945,4945,4945,0
20241024,180900,31151010,4945,4945,4945,4945,0
20241024,180800,31151010,4945,4945,4945,4945,0
20241024,180700,31151010,4945,4945,4945,4945,0
20241024,180600,31151010,4945,4945,4945,4945,0
20241024,180500,31151010,4945,4945,4945,4945,0
20241024,180400,31151010,4945,4945,4945,4945,0
20241024,180300,31151010,4945,4945,4945,4945,0
20241024,180200,31151010,4945,4945,4945,4945,0
20241024,180100,31151010,4945,4945,4945,4945,0
20241024,180000,31151010,4945,4945,4945,4945,0
20241024,175900,31151010,4945,4945,4945,4945,0
20241024,175800,31151010,4945,4945,4945,4945,0
20241024,175700,31151010,4945,4945,4945,4945,0
20241024,175600,31151010,4945,4945,4945,4945,0
20241024,175500,31151010,4945,4945,4945,4945,0
20241024,175400,31151010,4945,4945,4945,4945,100
20241024,175300,31151010,4945,4945,4945,4945,0
20241024,175200,31151010,4945,4945,4945,4945,0
20241024,175100,31151010,4945,4945,4945,4945,0
20241024,175000,31151010,4945,4945,4945,4945,0
20241024,174900,31151010,4945,4945,4945,4945,0
20241024,174800,31151010,4945,4945,4945,4945,0
20241024,174700,31151010,4945,4945,4945,4945,0
20241024,174600,31151010,4945,4945,4945,4945,0
20241024,174500,31151010,4945,4945,4945,4945,0
20241024,174400,31151010,4945,4945,4945,4945,0
20241024,174300,31151010,4945,4945,4945,4945,0
20241024,174200,31151010,4945,4945,4945,4945,0
20241024,174100,31151010,4945,4945,4945,4945,0
20241024,174000,31151010,4945,4945,4945,4945,0
20241024,173900,31151010,4945,4945,4945,4945,0
20241024,173800,31151010,4945,4945,4945,4945,0
20241024,173700,31151010,4945,4945,4945,4945,0
20241024,173600,31151010,4945,4945,4945,4945,0
20241024,173500,31151010,4945,4945,4945,4945,0
20241024,173400,31151010,4945,4945,4945,4945,0
20241024,173300,31151010,4945,4945,4945,4945,0
20241024,173200,31151010,4945,4945,4945,4945,0
20241024,173100,31151010,4945,4945,4945,4945,0
20241024,173000,31151010,4945,4945,4945,4945,0
20241024,172900,31151010,4945,4945,4945,4945,0
20241024,172800,31151010,4945,4945,4945,4945,0
20241024,172700,31151010,4945,4945,4945,4945,0
20241024,172600,31151010,4945,4945,4945,4945,0
20241024,172500,31151010,4945,4945,4945,4945,0
20241024,172400,31151010,4945,4945,4945,4945,100
20241024,172300,31151010,4945,4945,4945,4945,0
20241024,172200,31151010,4945,4945,4945,4945,0
20241024,172100,31151010,4945,4945,4945,4945,0
20241024,172000,31151010,4945,4945,4945,4945,0
20241024,171900,31151010,4945,4945,4945,4945,0
20241024,171800,31151010,4945,4945,4945,4945,0
20241024,171700,31151010,4945,4945,4945,4945,0
20241024,171600,31151010,4945,4945,4945,4945,0
20241024,171500,31151010,4945,4945,4945,4945,0
20241024,171400,31151010,4945,4945,4945,4945,0
20241024,171300,31151010,4945,4945,4945,4945,0
20241024,171200,31151010,4945,4945,4945,4945,0
20241024,171100,31151010,4945,4945,4945,4945,0
20241024,171000,31151010,4945,4945,4945,4945,0
20241024,170900,31151010,4945,4945,4945,4945,0
20241024,170800,31151010,4945,4945,4945,4945,0
20241024,170700,31151010,4945,4945,4945,4945,0
20241024,170600,31151010,4945,4945,4945,4945,0
20241024,170500,31151010,4945,4945,4945,4945,0
20241024,170400,31151010,4945,4945,4945,4945,0
20241024,170300,31151010,4945,4945,4945,4945,0
20241024,170200,31151010,4945,4945,4945,4945,0
20241024,170100,31151010,4945,4945,4945,4945,0
20241024,170000,31151010,4945,4945,4945,4945,0
20241024,165900,31151010,4945,4945,4945,4945,0
20241024,165800,31151010,4945,4945,4945,4945,0
20241024,165700,31151010,4945,4945,4945,4945,0
20241024,165600,31151010,4945,4945,4945,4945,0
20241024,165500,31151010,4945,4945,4945,4945,0
20241024,165400,31151010,4945,4945,4945,4945,100
20241024,165300,31151010,4945,4945,4945,4945,0
20241024,165200,31151010,4945,4945,4945,4945,0
20241024,165100,31151010,4945,4945,4945,4945,0
20241024,165000,31151010,4945,4945,4945,4945,0
20241024,164900,31151010,4945,4945,4945,4945,0
20241024,164800,31151010,4945,4945,4945,4945,0
20241024,164700,31151010,4945,4945,4945,4945,0
20241024,164600,31151010,4945,4945,4945,4945,0
20241024,164500,31151010,4945,4945,4945,4945,0
20241024,164400,31151010,4945,4945,4945,4945,0
20241024,164300,31151010,4945,4945,4945,4945,0
20241024,164200,31151010,4945,4945,4945,4945,0
20241024,164100,31151010,4945,4945,4945,4945,0
20241024,164000,31151010,4945,4945,4945,4945,0
20241024,163900,31151010,4945,4945,4945,4945,0
20241024,163800,31151010,4945,4945,4945,4945,0
20241024,163700,31151010,4945,4945,4945,4945,0
20241024,163600,31151010,4945,4945,4945,4945,0
20241024,163500,31151010,4945,4945,4945,4945,0
20241024,163400,31151010,4945,4945,4945,4945,0
20241024,163300,31151010,4945,4945,4945,4945,0
20241024,163200,31151010,4945,4945,4945,4945,0
20241024,163100,31151010,4945,4945,4945,4945,0
20241024,163000,31151010,4945,4945,4945,4945,0
20241024,162900,31151010,4945,4945,4945,4945,0
20241024,162800,31151010,4945,4945,4945,4945,0
20241024,162700,31151010,4945,4945,4945,4945,0
20241024,162600,31151010,4945,4945,4945,4945,0
20241024,162500,31151010,4945,4945,4945,4945,0
20241024,162400,31151010,4945,4945,4945,4945,100
20241024,162300,31151010,4945,4945,4945,4945,0
20241024,162200,31151010,4945,4945,4945,4945,0
20241024,162100,31151010,4945,4945,4945,4945,0
20241024,162000,31151010,4945,4945,4945,4945,0
20241024,161900,31151010,4945,4945,4945,4945,0
20241024,161800,31151010,4945,4945,4945,4945,0
20241024,161700,31151010,4945,4945,4945,4945,0
20241024,161600,31151010,4945,4945,4945,4945,0
20241024,161500,31151010,4945,4945,4945,4945,0
20241024,161400,31151010,4945,4945,4945,4945,0
20241024,161300,31151010,4945,4945,4945,4945,0
20241024,161200,31151010,4945,4945,4945,4945,0
20241024,161100,31151010,4945,4945,4945,4945,0
20241024,161000,31151010,4945,4945,4945,4945,0
20241024,160900,31151010,4945,4945,4945,4945,0
20241024,160800,31151010,4945,4945,4945,4945,0
20241024,160700,31151010,4945,4945,4945,4945,0
20241024,160600,31151010,4945,4945,4945,4945,0
20241024,160500,31151010,4945,4945,4945,4945,0
20241024,160400,31151010,4945,4945,4945,4945,0
20241024,160300,31151010,4945,4945,4945,4945,0
20241024,160200,31151010,4945,4945,4945,4945,0
20241024,160100,31151010,4945,4945,4945,4945,0
20241024,160000,31151010,4945,4945,4945,4945,0
20241024,155900,31151010,4945,4945,4945,4945,0
20241024,155800,31151010,4945,4945,4945,4945,0
20241024,155700,31151010,4945,4945,4945,4945,0
20241024,155600,31151010,4945,4945,4945,4945,0
20241024,155500,31151010,4945,4945,4945,4945,0
20241024,155400,31151010,4945,4945,4945,4945,100
20241024,155300,31151010,4945,4945,4945,4945,0
20241024,155200,31151010,4945,4945,4945,4945,0
20241024,155100,31151010,4945,4945,4945,4945,0
20241024,155000,31151010,4945,4945,4945,4945,0
20241024,154900,31151010,4945,4945,4945,4945,0
20241024,154800,31151010,4945,4945,4945,4945,0
20241024,154700,31151010,4945,4945,4945,4945,0
20241024,154600,31151010,4945,4945,4945,4945,0
20241024,154500,31151010,4945,4945,4945,4945,0
20241024,154400,31151010,4945,4945,4945,4945,0
20241024,154300,31151010,4945,4945,4945,4945,0
20241024,154200,31151010,4945,4945,4945,4945,0
20241024,154100,31151010,4945,4945,4945,4945,0
20241024,154000,31151010,4945,4945,4945,4945,0
20241024,153900,31151010,4945,4945,4945,4945,0
20241024,153800,31151010,4945,4945,4945,4945,0
20241024,153700,31151010,4945,4945,4945,4945,0
20241024,153600,31151010,4945,4945,4945,4945,0
20241024,153500,31151010,4945,4945,4945,4945,0
20241024,153400,31151010,4945,4945,4945,4945,0
20241024,153300,31151010,4945,4945,4945,4945,0
20241024,153200,31151010,4945,4945,4945,4945,0
20241024,153100,31151010,4945,4945,4945,4945,0
20241024,153000,31151010,4945,4945,4945,4945,100
20241024,152900,30656510,4940,4940,4940,4940,0
20241024,152800,30656510,4940,4940,4940,4940,0
20241024,152700,30656510,4940,4940,4940,4940,0
20241024,152600,30656510,4940,4940,4940,4940,0
20241024,152500,30656510,4940,4940,4940,4940,0
20241024,152400,30656510,4940,4940,4940,4940,0
20241024,152300,30656510,4940,4940,4940,4940,0
20241024,152200,30656510,4940,4940,4940,4940,0
20241024,152100,30656510,4940,4940,4940,4940,0
20241024,152000,30656510,4940,4940,4940,4940,0
20241024,151900,30656510,4940,4940,4940,4940,0
20241024,151800,30656510,4940,4940,4940,4940,0
20241024,151700,30656510,4940,4940,4940,4940,0
20241024,151600,30656510,4940,4940,4940,4940,0
20241024,151500,30656510,4940,4940,4940,4940,0
20241024,151400,30656510,4940,4940,4940,4940,7
20241024,151300,30621930,4940,4940,4940,4940,12
20241024,151200,30562650,4940,4940,4940,4940,0
20241024,151100,30562650,4940,4940,4940,4940,0
20241024,151000,30562650,4940,4940,4940,4940,1
20241024,150900,30557710,4940,4940,4940,4940,0
20241024,150800,30557710,4940,4940,4940,4940,0
20241024,150700,30557710,4940,4940,4940,4940,0
20241024,150600,30557710,4940,4940,4940,4940,0
20241024,150500,30557710,4940,4940,4940,4940,0
20241024,150400,30557710,4940,4940,4940,4940,0
20241024,150300,30557710,4940,4940,4940,4940,14
20241024,150200,30488550,4940,4940,4940,4940,0
20241024,150100,30488550,4940,4940,4940,4940,0
20241024,150000,30488550,4940,4940,4940,4940,0
20241024,145900,30488550,4940,4940,4940,4940,0
20241024,145800,30488550,4940,4940,4940,4940,0
20241024,145700,30488550,4940,4940,4940,4940,0
20241024,145600,30488550,4940,4940,4940,4940,0
20241024,145500,30488550,4940,4930,4940,4930,353
20241024,145400,28747880,4945,4945,4945,4945,0
20241024,145300,28747880,4945,4945,4945,4945,0
20241024,145200,28747880,4945,4945,4945,4945,0
20241024,145100,28747880,4945,4945,4945,4945,0
20241024,145000,28747880,4945,4945,4945,4945,0
20241024,144900,28747880,4945,4945,4945,4945,0
20241024,144800,28747880,4945,4945,4945,4945,0
20241024,144700,28747880,4945,4945,4945,4945,0
20241024,144600,28747880,4945,4945,4945,4945,0
20241024,144500,28747880,4945,4945,4945,4945,0
20241024,144400,28747880,4945,4945,4945,4945,0
20241024,144300,28747880,4945,4945,4945,4945,0
20241024,144200,28747880,4945,4945,4945,4945,0
20241024,144100,28747880,4945,4945,4945,4945,0
20241024,144000,28747880,4945,4945,4945,4945,0
20241024,143900,28747880,4945,4945,4945,4945,0
20241024,143800,28747880,4945,4945,4945,4945,0
20241024,143700,28747880,4945,4945,4945,4945,0
20241024,143600,28747880,4945,4945,4945,4945,0
20241024,143500,28747880,4945,4945,4945,4945,0
20241024,143400,28747880,4945,4945,4945,4945,0
20241024,143300,28747880,4945,4945,4945,4945,0
20241024,143200,28747880,4945,4945,4945,4945,0
20241024,143100,28747880,4945,4945,4945,4945,0
20241024,143000,28747880,4945,4945,4945,4945,8
20241024,142900,28708320,4945,4945,4945,4945,0
20241024,142800,28708320,4945,4945,4945,4945,2
20241024,142700,28698430,4945,4945,4945,4945,0
20241024,142600,28698430,4945,4945,4945,4945,0
20241024,142500,28698430,4945,4945,4945,4945,0
20241024,142400,28698430,4945,4945,4945,4945,0
20241024,142300,28698430,4945,4945,4945,4945,0
20241024,142200,28698430,4945,4945,4945,4945,0
20241024,142100,28698430,4945,4945,4945,4945,0
20241024,142000,28698430,4945,4945,4945,4945,0
20241024,141900,28698430,4945,4945,4945,4945,0
20241024,141800,28698430,4945,4945,4945,4945,0
20241024,141700,28698430,4945,4945,4945,4945,0
20241024,141600,28698430,4945,4945,4945,4945,0
20241024,141500,28698430,4945,4945,4945,4945,0
20241024,141400,28698430,4945,4945,4945,4945,0
20241024,141300,28698430,4945,4945,4945,4945,0
20241024,141200,28698430,4945,4945,4945,4945,0
20241024,141100,28698430,4945,4945,4945,4945,0
20241024,141000,28698430,4945,4945,4945,4945,0
20241024,140900,28698430,4945,4945,4945,4945,0
20241024,140800,28698430,4945,4945,4945,4945,0
20241024,140700,28698430,4945,4945,4945,4945,0
20241024,140600,28698430,4945,4945,4945,4945,0
20241024,140500,28698430,4945,4945,4945,4945,0
20241024,140400,28698430,4945,4945,4945,4945,0
20241024,140300,28698430,4945,4945,4945,4945,0
20241024,140200,28698430,4945,4945,4945,4945,0
20241024,140100,28698430,4945,4945,4945,4945,0
20241024,140000,28698430,4945,4945,4945,4945,0
20241024,135900,28698430,4945,4945,4945,4945,0
20241024,135800,28698430,4945,4945,4945,4945,0
20241024,135700,28698430,4945,4945,4945,4945,0
20241024,135600,28698430,4945,4945,4945,4945,0
20241024,135500,28698430,4945,4945,4945,4945,0
20241024,135400,28698430,4945,4945,4945,4945,0
20241024,135300,28698430,4945,4945,4945,4945,0
20241024,135200,28698430,4945,4945,4945,4945,0
20241024,135100,28698430,4945,4945,4945,4945,0
20241024,135000,28698430,4945,4945,4945,4945,0
20241024,134900,28698430,4945,4945,4945,4945,0
20241024,134800,28698430,4945,4945,4945,4945,0
20241024,134700,28698430,4945,4945,4945,4945,0
20241024,134600,28698430,4945,4945,4945,4945,0
20241024,134500,28698430,4945,4945,4945,4945,0
20241024,134400,28698430,4945,4945,4945,4945,0
20241024,134300,28698430,4945,4945,4945,4945,0
20241024,134200,28698430,4945,4945,4945,4945,0
20241024,134100,28698430,4945,4945,4945,4945,0
20241024,134000,28698430,4945,4945,4945,4945,0
20241024,133900,28698430,4945,4945,4945,4945,0
20241024,133800,28698430,4945,4945,4945,4945,0
20241024,133700,28698430,4945,4945,4945,4945,6
20241024,133600,28668760,4945,4945,4945,4945,0
20241024,133500,28668760,4945,4945,4945,4945,25
20241024,133400,28545135,4955,4955,4955,4955,0
20241024,133300,28545135,4955,4955,4955,4955,0
20241024,133200,28545135,4955,4955,4955,4955,0
20241024,133100,28545135,4955,4955,4955,4955,0
20241024,133000,28545135,4955,4955,4955,4955,0
20241024,132900,28545135,4955,4955,4955,4955,0
20241024,132800,28545135,4955,4955,4955,4955,0
20241024,132700,28545135,4955,4955,4955,4955,0
20241024,132600,28545135,4955,4955,4955,4955,0
20241024,132500,28545135,4955,4955,4955,4955,0
20241024,132400,28545135,4955,4955,4955,4955,0
20241024,132300,28545135,4955,4955,4955,4955,0
20241024,132200,28545135,4955,4955,4955,4955,0
20241024,132100,28545135,4955,4955,4955,4955,0
20241024,132000,28545135,4955,4955,4955,4955,0
20241024,131900,28545135,4955,4955,4955,4955,0
20241024,131800,28545135,4955,4955,4955,4955,0
20241024,131700,28545135,4955,4955,4955,4955,0
20241024,131600,28545135,4955,4955,4955,4955,0
20241024,131500,28545135,4955,4955,4955,4955,0
20241024,131400,28545135,4955,4955,4955,4955,0
20241024,131300,28545135,4955,4955,4955,4955,0
20241024,131200,28545135,4955,4955,4955,4955,0
20241024,131100,28545135,4955,4955,4955,4955,0
20241024,131000,28545135,4955,4955,4955,4955,0
20241024,130900,28545135,4955,4955,4955,4955,0
20241024,130800,28545135,4955,4955,4955,4955,0
20241024,130700,28545135,4955,4955,4955,4955,0
20241024,130600,28545135,4955,4955,4955,4955,0
20241024,130500,28545135,4955,4955,4955,4955,0
20241024,130400,28545135,4955,4955,4955,4955,0
20241024,130300,28545135,4955,4955,4955,4955,0
20241024,130200,28545135,4955,4955,4955,4955,0
20241024,130100,28545135,4955,4955,4955,4955,0
20241024,130000,28545135,4955,4955,4955,4955,25
20241024,125900,28421260,4955,4955,4955,4955,100
20241024,125800,27925760,4955,4955,4955,4955,0
20241024,125700,27925760,4955,4955,4955,4955,0
20241024,125600,27925760,4955,4955,4955,4955,0
20241024,125500,27925760,4955,4955,4955,4955,0
20241024,125400,27925760,4955,4940,4955,4940,117
20241024,125300,27347435,4940,4940,4940,4940,0
20241024,125200,27347435,4940,4940,4940,4940,0
20241024,125100,27347435,4940,4940,4940,4940,0
20241024,125000,27347435,4940,4940,4940,4940,0
20241024,124900,27347435,4940,4940,4940,4940,0
20241024,124800,27347435,4940,4935,4940,4935,14
20241024,124700,27278340,4940,4940,4940,4940,0
20241024,124600,27278340,4940,4940,4940,4940,0
20241024,124500,27278340,4940,4940,4940,4940,0
20241024,124400,27278340,4940,4940,4940,4940,0
20241024,124300,27278340,4940,4940,4940,4940,0
20241024,124200,27278340,4940,4940,4940,4940,0
20241024,124100,27278340,4940,4940,4940,4940,0
20241024,124000,27278340,4940,4940,4940,4940,0
20241024,123900,27278340,4940,4940,4940,4940,0
20241024,123800,27278340,4940,4940,4940,4940,0
20241024,123700,27278340,4940,4940,4940,4940,0
20241024,123600,27278340,4940,4940,4940,4940,0
20241024,123500,27278340,4940,4940,4940,4940,0
20241024,123400,27278340,4940,4940,4940,4940,0
20241024,123300,27278340,4940,4940,4940,4940,0
20241024,123200,27278340,4940,4940,4940,4940,0
20241024,123100,27278340,4940,4940,4940,4940,0
20241024,123000,27278340,4940,4940,4940,4940,0
20241024,122900,27278340,4940,4940,4940,4940,0
20241024,122800,27278340,4940,4940,4940,4940,0
20241024,122700,27278340,4940,4945,4945,4940,609
20241024,122600,24269495,4955,4945,4955,4945,47
20241024,122500,24036990,4945,4945,4945,4945,438
20241024,122400,21871080,4955,4955,4955,4955,0
20241024,122300,21871080,4955,4955,4955,4955,0
20241024,122200,21871080,4955,4955,4955,4955,0
20241024,122100,21871080,4955,4955,4955,4955,0
20241024,122000,21871080,4955,4955,4955,4955,0
20241024,121900,21871080,4955,4955,4955,4955,0
20241024,121800,21871080,4955,4955,4955,4955,0
20241024,121700,21871080,4955,4955,4955,4955,0
20241024,121600,21871080,4955,4945,4955,4930,1012
20241024,121500,16874045,4960,4960,4960,4960,0
20241024,121400,16874045,4960,4960,4960,4960,0
20241024,121300,16874045,4960,4960,4960,4960,0
20241024,121200,16874045,4960,4960,4960,4960,0
20241024,121100,16874045,4960,4950,4960,4950,85
20241024,121000,16453265,4965,4965,4965,4965,0
20241024,120900,16453265,4965,4965,4965,4965,0
20241024,120800,16453265,4965,4965,4965,4965,0
20241024,120700,16453265,4965,4965,4965,4965,0
20241024,120600,16453265,4965,4965,4965,4965,0
20241024,120500,16453265,4965,4965,4965,4965,0
20241024,120400,16453265,4965,4965,4965,4965,0
20241024,120300,16453265,4965,4965,4965,4965,0
20241024,120200,16453265,4965,4965,4965,4965,0
20241024,120100,16453265,4965,4965,4965,4965,0
20241024,120000,16453265,4965,4965,4965,4965,0
20241024,115900,16453265,4965,4965,4965,4965,0
20241024,115800,16453265,4965,4965,4965,4965,0
20241024,115700,16453265,4965,4965,4965,4965,0
20241024,115600,16453265,4965,4965,4965,4965,0
20241024,115500,16453265,4965,4950,4965,4950,2
20241024,115400,16443350,4955,4955,4955,4955,0
20241024,115300,16443350,4955,4955,4955,4955,0
20241024,115200,16443350,4955,4955,4955,4955,0
20241024,115100,16443350,4955,4955,4955,4955,0
20241024,115000,16443350,4955,4955,4955,4955,0
20241024,114900,16443350,4955,4955,4955,4955,1
20241024,114800,16438395,4955,4955,4955,4955,0
20241024,114700,16438395,4955,4955,4955,4955,0
20241024,114600,16438395,4955,4955,4955,4955,0
20241024,114500,16438395,4955,4955,4955,4955,0
20241024,114400,16438395,4955,4955,4955,4955,0
20241024,114300,16438395,4955,4955,4955,4955,1
20241024,114200,16433440,4970,4970,4970,4970,0
20241024,114100,16433440,4970,4970,4970,4970,0
20241024,114000,16433440,4970,4970,4970,4970,0
20241024,113900,16433440,4970,4970,4970,4970,0
20241024,113800,16433440,4970,4970,4970,4970,0
20241024,113700,16433440,4970,4970,4970,4970,0
20241024,113600,16433440,4970,4970,4970,4970,63
20241024,113500,16120330,4970,4970,4970,4970,0
20241024,113400,16120330,4970,4970,4970,4970,0
20241024,113300,16120330,4970,4970,4970,4970,0
20241024,113200,16120330,4970,4970,4970,4970,0
20241024,113100,16120330,4970,4970,4970,4970,0
20241024,113000,16120330,4970,4970,4970,4970,0
20241024,112900,16120330,4970,4970,4970,4970,0
20241024,112800,16120330,4970,4970,4970,4970,0
20241024,112700,16120330,4970,4970,4970,4970,0
20241024,112600,16120330,4970,4970,4970,4970,0
20241024,112500,16120330,4970,4970,4970,4970,0
20241024,112400,16120330,4970,4970,4970,4970,0
20241024,112300,16120330,4970,4970,4970,4970,0
20241024,112200,16120330,4970,4970,4970,4970,0
20241024,112100,16120330,4970,4970,4970,4970,0
20241024,112000,16120330,4970,4970,4970,4970,0
20241024,111900,16120330,4970,4970,4970,4970,0
20241024,111800,16120330,4970,4970,4970,4970,0
20241024,111700,16120330,4970,4970,4970,4970,0
20241024,111600,16120330,4970,4970,4970,4970,1
20241024,111500,16115360,4970,4970,4970,4970,0
20241024,111400,16115360,4970,4970,4970,4970,0
20241024,111300,16115360,4970,4970,4970,4970,0
20241024,111200,16115360,4970,4970,4970,4970,0
20241024,111100,16115360,4970,4970,4970,4970,0
20241024,111000,16115360,4970,4970,4970,4970,0
20241024,110900,16115360,4970,4970,4970,4970,0
20241024,110800,16115360,4970,4970,4970,4970,0
20241024,110700,16115360,4970,4970,4970,4970,0
20241024,110600,16115360,4970,4970,4970,4970,0
20241024,110500,16115360,4970,4970,4970,4970,0
20241024,110400,16115360,4970,4970,4970,4970,0
20241024,110300,16115360,4970,4970,4970,4970,0
20241024,110200,16115360,4970,4970,4970,4970,0
20241024,110100,16115360,4970,4970,4970,4970,0
20241024,110000,16115360,4970,4970,4970,4970,0
20241024,105900,16115360,4970,4970,4970,4970,0
20241024,105800,16115360,4970,4970,4970,4970,0
20241024,105700,16115360,4970,4970,4970,4970,0
20241024,105600,16115360,4970,4970,4970,4970,0
20241024,105500,16115360,4970,4970,4970,4970,0
20241024,105400,16115360,4970,4970,4970,4970,0
20241024,105300,16115360,4970,4970,4970,4970,0
20241024,105200,16115360,4970,4970,4970,4970,0
20241024,105100,16115360,4970,4970,4970,4970,0
20241024,105000,16115360,4970,4970,4970,4970,0
20241024,104900,16115360,4970,4970,4970,4970,2
20241024,104800,16105420,4955,4955,4955,4955,0
20241024,104700,16105420,4955,4955,4955,4955,0
20241024,104600,16105420,4955,4955,4955,4955,0
20241024,104500,16105420,4955,4955,4955,4955,0
20241024,104400,16105420,4955,4970,4970,4955,20
20241024,104300,16006140,4975,4975,4975,4975,0
20241024,104200,16006140,4975,4975,4975,4975,0
20241024,104100,16006140,4975,4975,4975,4975,0
20241024,104000,16006140,4975,4975,4975,4975,0
20241024,103900,16006140,4975,4975,4975,4975,0
20241024,103800,16006140,4975,4975,4975,4975,0
20241024,103700,16006140,4975,4975,4975,4975,0
20241024,103600,16006140,4975,4975,4975,4975,0
20241024,103500,16006140,4975,4975,4975,4975,0
20241024,103400,16006140,4975,4975,4975,4975,0
20241024,103300,16006140,4975,4975,4975,4975,0
20241024,103200,16006140,4975,4975,4975,4975,0
20241024,103100,16006140,4975,4975,4975,4975,0
20241024,103000,16006140,4975,4975,4975,4975,0
20241024,102900,16006140,4975,4975,4975,4975,2
20241024,102800,15996190,5000,5000,5000,5000,0
20241024,102700,15996190,5000,5000,5000,5000,0
20241024,102600,15996190,5000,5000,5000,5000,0
20241024,102500,15996190,5000,5000,5000,5000,0
20241024,102400,15996190,5000,5000,5000,5000,0
20241024,102300,15996190,5000,5000,5000,5000,0
20241024,102200,15996190,5000,5000,5000,5000,0
20241024,102100,15996190,5000,5000,5000,5000,0
20241024,102000,15996190,5000,5000,5000,5000,0
20241024,101900,15996190,5000,5000,5000,5000,0
20241024,101800,15996190,5000,5000,5000,5000,0
20241024,101700,15996190,5000,5000,5000,5000,0
20241024,101600,15996190,5000,5000,5000,5000,0
20241024,101500,15996190,5000,4970,5000,4970,12
20241024,101400,15936490,5010,5010,5010,5010,0
20241024,101300,15936490,5010,5010,5010,5010,0
20241024,101200,15936490,5010,5010,5010,5010,0
20241024,101100,15936490,5010,5010,5010,5010,0
20241024,101000,15936490,5010,5010,5010,5010,0
20241024,100900,15936490,5010,5010,5010,5010,0
20241024,100800,15936490,5010,5010,5010,5010,0
20241024,100700,15936490,5010,5010,5010,5010,0
20241024,100600,15936490,5010,5010,5010,5010,0
20241024,100500,15936490,5010,5010,5010,5010,0
20241024,100400,15936490,5010,5010,5010,5010,0
20241024,100300,15936490,5010,5010,5010,5010,0
20241024,100200,15936490,5010,5010,5010,5010,0
20241024,100100,15936490,5010,5010,5010,5010,0
20241024,100000,15936490,5010,5010,5010,5010,0
20241024,095900,15936490,5010,5010,5010,5010,0
20241024,095800,15936490,5010,5010,5010,5010,1
20241024,095700,15931480,5010,5010,5010,5010,0
20241024,095600,15931480,5010,5010,5010,5010,0
20241024,095500,15931480,5010,4970,5010,4970,97
20241024,095400,15448070,4970,4970,4970,4970,236
20241024,095300,14275150,5040,5040,5040,5040,0
20241024,095200,14275150,5040,5040,5040,5040,0
20241024,095100,14275150,5040,5040,5040,5040,0
20241024,095000,14275150,5040,5040,5040,5040,0
20241024,094900,14275150,5040,5040,5040,5040,0
20241024,094800,14275150,5040,5040,5040,5040,0
20241024,094700,14275150,5040,5040,5040,5040,0
20241024,094600,14275150,5040,5040,5040,5040,0
20241024,094500,14275150,5040,5040,5040,5040,0
20241024,094400,14275150,5040,5000,5040,5000,639
20241024,094300,11078590,5040,5040,5040,5040,0
20241024,094200,11078590,5040,5040,5040,5040,0
20241024,094100,11078590,5040,5040,5040,5040,3
20241024,094000,11063470,5040,5040,5040,5040,0
20241024,093900,11063470,5040,5030,5040,5000,413
20241024,093800,8991270,5040,5040,5040,5040,0
20241024,093700,8991270,5040,5040,5040,5040,0
20241024,093600,8991270,5040,5040,5040,5040,0
20241024,093500,8991270,5040,5040,5040,5040,0
20241024,093400,8991270,5040,5040,5040,5040,5
20241024,093300,8966070,5040,5030,5040,5030,25
20241024,093200,8840270,5040,5040,5040,5040,0
20241024,093100,8840270,5040,5040,5040,5040,0
20241024,093000,8840270,5040,5040,5040,5040,0
20241024,092900,8840270,5040,5040,5040,5040,0
20241024,092800,8840270,5040,5040,5040,5040,150
20241024,092700,8084270,5040,5040,5040,5040,0
20241024,092600,8084270,5040,5030,5040,5020,94
20241024,092500,7611950,5040,5030,5040,5030,113
20241024,092400,7043340,5030,5030,5030,5030,0
20241024,092300,7043340,5030,5030,5030,5030,0
20241024,092200,7043340,5030,5030,5030,5030,1
20241024,092100,7038310,5030,5030,5030,5030,2
20241024,092000,7028250,5050,5050,5050,5050,0
20241024,091900,7028250,5050,5050,5050,5050,0
20241024,091800,7028250,5050,5050,5050,5050,0
20241024,091700,7028250,5050,5050,5050,5050,0
20241024,091600,7028250,5050,5050,5050,5050,0
20241024,091500,7028250,5050,5050,5050,5050,0
20241024,091400,7028250,5050,4980,5050,4980,164
20241024,091300,6205595,5000,4995,5000,4995,498
20241024,091200,3715800,4995,4960,4995,4960,3
20241024,091100,3700885,5010,5010,5010,5010,0
20241024,091000,3700885,5010,4970,5010,4970,257
20241024,090900,2420365,4970,4965,4970,4965,250
20241024,090800,1178795,4965,4965,4965,4965,0
20241024,090700,1178795,4965,4965,4965,4965,0
20241024,090600,1178795,4965,4965,4965,4965,0
20241024,090500,1178795,4965,4965,4965,4965,0
20241024,090400,1178795,4965,4965,4965,4965,0
20241024,090300,1178795,4965,4965,4965,4965,15
20241024,090200,1104320,4930,4930,4930,4930,0
20241024,090100,1104320,4930,4930,4930,4930,0
20241024,090000,1104320,4930,4930,4930,4930,224