KissMeData/014570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190000,129969900,4835,4835,4835,4835,1231
20241024,185900,129969900,4835,4835,4835,4835,0
20241024,185800,129969900,4835,4835,4835,4835,0
20241024,185700,129969900,4835,4835,4835,4835,0
20241024,185600,129969900,4835,4835,4835,4835,0
20241024,185500,129969900,4835,4835,4835,4835,0
20241024,185400,129969900,4835,4835,4835,4835,0
20241024,185300,129969900,4835,4835,4835,4835,0
20241024,185200,129969900,4835,4835,4835,4835,0
20241024,185100,129969900,4835,4835,4835,4835,0
20241024,185000,129969900,4835,4835,4835,4835,0
20241024,184900,129969900,4835,4835,4835,4835,0
20241024,184800,129969900,4835,4835,4835,4835,0
20241024,184700,129969900,4835,4835,4835,4835,0
20241024,184600,129969900,4835,4835,4835,4835,0
20241024,184500,129969900,4835,4835,4835,4835,0
20241024,184400,129969900,4835,4835,4835,4835,0
20241024,184300,129969900,4835,4835,4835,4835,0
20241024,184200,129969900,4835,4835,4835,4835,0
20241024,184100,129969900,4835,4835,4835,4835,0
20241024,184000,129969900,4835,4835,4835,4835,0
20241024,183900,129969900,4835,4835,4835,4835,0
20241024,183800,129969900,4835,4835,4835,4835,0
20241024,183700,129969900,4835,4835,4835,4835,0
20241024,183600,129969900,4835,4835,4835,4835,0
20241024,183500,129969900,4835,4835,4835,4835,0
20241024,183400,129969900,4835,4835,4835,4835,0
20241024,183300,129969900,4835,4835,4835,4835,0
20241024,183200,129969900,4835,4835,4835,4835,0
20241024,183100,129969900,4835,4835,4835,4835,0
20241024,183000,129969900,4835,4835,4835,4835,1231
20241024,182900,129969900,4835,4835,4835,4835,0
20241024,182800,129969900,4835,4835,4835,4835,0
20241024,182700,129969900,4835,4835,4835,4835,0
20241024,182600,129969900,4835,4835,4835,4835,0
20241024,182500,129969900,4835,4835,4835,4835,0
20241024,182400,129969900,4835,4835,4835,4835,0
20241024,182300,129969900,4835,4835,4835,4835,0
20241024,182200,129969900,4835,4835,4835,4835,0
20241024,182100,129969900,4835,4835,4835,4835,0
20241024,182000,129969900,4835,4835,4835,4835,0
20241024,181900,129969900,4835,4835,4835,4835,0
20241024,181800,129969900,4835,4835,4835,4835,0
20241024,181700,129969900,4835,4835,4835,4835,0
20241024,181600,129969900,4835,4835,4835,4835,0
20241024,181500,129969900,4835,4835,4835,4835,0
20241024,181400,129969900,4835,4835,4835,4835,0
20241024,181300,129969900,4835,4835,4835,4835,0
20241024,181200,129969900,4835,4835,4835,4835,0
20241024,181100,129969900,4835,4835,4835,4835,0
20241024,181000,129969900,4835,4835,4835,4835,0
20241024,180900,129969900,4835,4835,4835,4835,0
20241024,180800,129969900,4835,4835,4835,4835,0
20241024,180700,129969900,4835,4835,4835,4835,0
20241024,180600,129969900,4835,4835,4835,4835,0
20241024,180500,129969900,4835,4835,4835,4835,0
20241024,180400,129969900,4835,4835,4835,4835,0
20241024,180300,129969900,4835,4835,4835,4835,0
20241024,180200,129969900,4835,4835,4835,4835,0
20241024,180100,129969900,4835,4835,4835,4835,0
20241024,180000,129969900,4835,4835,4835,4835,1231
20241024,175900,129969900,4835,4835,4835,4835,0
20241024,175800,129969900,4835,4835,4835,4835,0
20241024,175700,129969900,4835,4835,4835,4835,0
20241024,175600,129969900,4835,4835,4835,4835,0
20241024,175500,129969900,4835,4835,4835,4835,0
20241024,175400,129969900,4835,4835,4835,4835,0
20241024,175300,129969900,4835,4835,4835,4835,0
20241024,175200,129969900,4835,4835,4835,4835,0
20241024,175100,129969900,4835,4835,4835,4835,0
20241024,175000,129969900,4835,4835,4835,4835,0
20241024,174900,129969900,4835,4835,4835,4835,0
20241024,174800,129969900,4835,4835,4835,4835,0
20241024,174700,129969900,4835,4835,4835,4835,0
20241024,174600,129969900,4835,4835,4835,4835,0
20241024,174500,129969900,4835,4835,4835,4835,0
20241024,174400,129969900,4835,4835,4835,4835,0
20241024,174300,129969900,4835,4835,4835,4835,0
20241024,174200,129969900,4835,4835,4835,4835,0
20241024,174100,129969900,4835,4835,4835,4835,0
20241024,174000,129969900,4835,4835,4835,4835,0
20241024,173900,129969900,4835,4835,4835,4835,0
20241024,173800,129969900,4835,4835,4835,4835,0
20241024,173700,129969900,4835,4835,4835,4835,0
20241024,173600,129969900,4835,4835,4835,4835,0
20241024,173500,129969900,4835,4835,4835,4835,0
20241024,173400,129969900,4835,4835,4835,4835,0
20241024,173300,129969900,4835,4835,4835,4835,0
20241024,173200,129969900,4835,4835,4835,4835,0
20241024,173100,129969900,4835,4835,4835,4835,0
20241024,173000,129969900,4835,4835,4835,4835,1231
20241024,172900,129969900,4835,4835,4835,4835,0
20241024,172800,129969900,4835,4835,4835,4835,0
20241024,172700,129969900,4835,4835,4835,4835,0
20241024,172600,129969900,4835,4835,4835,4835,0
20241024,172500,129969900,4835,4835,4835,4835,0
20241024,172400,129969900,4835,4835,4835,4835,0
20241024,172300,129969900,4835,4835,4835,4835,0
20241024,172200,129969900,4835,4835,4835,4835,0
20241024,172100,129969900,4835,4835,4835,4835,0
20241024,172000,129969900,4835,4835,4835,4835,0
20241024,171900,129969900,4835,4835,4835,4835,0
20241024,171800,129969900,4835,4835,4835,4835,0
20241024,171700,129969900,4835,4835,4835,4835,0
20241024,171600,129969900,4835,4835,4835,4835,0
20241024,171500,129969900,4835,4835,4835,4835,0
20241024,171400,129969900,4835,4835,4835,4835,0
20241024,171300,129969900,4835,4835,4835,4835,0
20241024,171200,129969900,4835,4835,4835,4835,0
20241024,171100,129969900,4835,4835,4835,4835,0
20241024,171000,129969900,4835,4835,4835,4835,0
20241024,170900,129969900,4835,4835,4835,4835,0
20241024,170800,129969900,4835,4835,4835,4835,0
20241024,170700,129969900,4835,4835,4835,4835,0
20241024,170600,129969900,4835,4835,4835,4835,0
20241024,170500,129969900,4835,4835,4835,4835,0
20241024,170400,129969900,4835,4835,4835,4835,0
20241024,170300,129969900,4835,4835,4835,4835,0
20241024,170200,129969900,4835,4835,4835,4835,0
20241024,170100,129969900,4835,4835,4835,4835,0
20241024,170000,129969900,4835,4835,4835,4835,1231
20241024,165900,129969900,4835,4835,4835,4835,0
20241024,165800,129969900,4835,4835,4835,4835,0
20241024,165700,129969900,4835,4835,4835,4835,0
20241024,165600,129969900,4835,4835,4835,4835,0
20241024,165500,129969900,4835,4835,4835,4835,0
20241024,165400,129969900,4835,4835,4835,4835,0
20241024,165300,129969900,4835,4835,4835,4835,0
20241024,165200,129969900,4835,4835,4835,4835,0
20241024,165100,129969900,4835,4835,4835,4835,0
20241024,165000,129969900,4835,4835,4835,4835,0
20241024,164900,129969900,4835,4835,4835,4835,0
20241024,164800,129969900,4835,4835,4835,4835,0
20241024,164700,129969900,4835,4835,4835,4835,0
20241024,164600,129969900,4835,4835,4835,4835,0
20241024,164500,129969900,4835,4835,4835,4835,0
20241024,164400,129969900,4835,4835,4835,4835,0
20241024,164300,129969900,4835,4835,4835,4835,0
20241024,164200,129969900,4835,4835,4835,4835,0
20241024,164100,129969900,4835,4835,4835,4835,0
20241024,164000,129969900,4835,4835,4835,4835,0
20241024,163900,129969900,4835,4835,4835,4835,0
20241024,163800,129969900,4835,4835,4835,4835,0
20241024,163700,129969900,4835,4835,4835,4835,0
20241024,163600,129969900,4835,4835,4835,4835,0
20241024,163500,129969900,4835,4835,4835,4835,0
20241024,163400,129969900,4835,4835,4835,4835,0
20241024,163300,129969900,4835,4835,4835,4835,0
20241024,163200,129969900,4835,4835,4835,4835,0
20241024,163100,129969900,4835,4835,4835,4835,0
20241024,163000,129969900,4835,4835,4835,4835,1231
20241024,162900,129969900,4835,4835,4835,4835,0
20241024,162800,129969900,4835,4835,4835,4835,0
20241024,162700,129969900,4835,4835,4835,4835,0
20241024,162600,129969900,4835,4835,4835,4835,0
20241024,162500,129969900,4835,4835,4835,4835,0
20241024,162400,129969900,4835,4835,4835,4835,0
20241024,162300,129969900,4835,4835,4835,4835,0
20241024,162200,129969900,4835,4835,4835,4835,0
20241024,162100,129969900,4835,4835,4835,4835,0
20241024,162000,129969900,4835,4835,4835,4835,0
20241024,161900,129969900,4835,4835,4835,4835,0
20241024,161800,129969900,4835,4835,4835,4835,0
20241024,161700,129969900,4835,4835,4835,4835,0
20241024,161600,129969900,4835,4835,4835,4835,0
20241024,161500,129969900,4835,4835,4835,4835,0
20241024,161400,129969900,4835,4835,4835,4835,0
20241024,161300,129969900,4835,4835,4835,4835,0
20241024,161200,129969900,4835,4835,4835,4835,0
20241024,161100,129969900,4835,4835,4835,4835,0
20241024,161000,129969900,4835,4835,4835,4835,0
20241024,160900,129969900,4835,4835,4835,4835,0
20241024,160800,129969900,4835,4835,4835,4835,0
20241024,160700,129969900,4835,4835,4835,4835,0
20241024,160600,129969900,4835,4835,4835,4835,0
20241024,160500,129969900,4835,4835,4835,4835,0
20241024,160400,129969900,4835,4835,4835,4835,0
20241024,160300,129969900,4835,4835,4835,4835,0
20241024,160200,129969900,4835,4835,4835,4835,0
20241024,160100,129969900,4835,4835,4835,4835,0
20241024,160000,129969900,4835,4835,4835,4835,1231
20241024,155900,129969900,4835,4835,4835,4835,0
20241024,155800,129969900,4835,4835,4835,4835,0
20241024,155700,129969900,4835,4835,4835,4835,0
20241024,155600,129969900,4835,4835,4835,4835,0
20241024,155500,129969900,4835,4835,4835,4835,0
20241024,155400,129969900,4835,4835,4835,4835,0
20241024,155300,129969900,4835,4835,4835,4835,0
20241024,155200,129969900,4835,4835,4835,4835,0
20241024,155100,129969900,4835,4835,4835,4835,0
20241024,155000,129969900,4835,4835,4835,4835,0
20241024,154900,129969900,4835,4835,4835,4835,0
20241024,154800,129969900,4835,4835,4835,4835,0
20241024,154700,129969900,4835,4835,4835,4835,0
20241024,154600,129969900,4835,4835,4835,4835,0
20241024,154500,129969900,4835,4835,4835,4835,0
20241024,154400,129969900,4835,4835,4835,4835,0
20241024,154300,129969900,4835,4835,4835,4835,0
20241024,154200,129969900,4835,4835,4835,4835,0
20241024,154100,129969900,4835,4835,4835,4835,0
20241024,154000,129969900,4835,4835,4835,4835,0
20241024,153900,129969900,4835,4835,4835,4835,0
20241024,153800,129969900,4835,4835,4835,4835,0
20241024,153700,129969900,4835,4835,4835,4835,0
20241024,153600,129969900,4835,4835,4835,4835,0
20241024,153500,129969900,4835,4835,4835,4835,0
20241024,153400,129969900,4835,4835,4835,4835,0
20241024,153300,129969900,4835,4835,4835,4835,0
20241024,153200,129969900,4835,4835,4835,4835,0
20241024,153100,129969900,4835,4835,4835,4835,0
20241024,153000,129969900,4835,4835,4835,4835,2462
20241024,152900,124018015,4810,4810,4810,4810,0
20241024,152800,124018015,4810,4810,4810,4810,0
20241024,152700,124018015,4810,4810,4810,4810,0
20241024,152600,124018015,4810,4810,4810,4810,0
20241024,152500,124018015,4810,4810,4810,4810,0
20241024,152400,124018015,4810,4810,4810,4810,0
20241024,152300,124018015,4810,4810,4810,4810,0
20241024,152200,124018015,4810,4810,4810,4810,0
20241024,152100,124018015,4810,4810,4810,4810,0
20241024,152000,124018015,4810,4810,4810,4810,0
20241024,151900,124018015,4810,4810,4810,4810,0
20241024,151800,124018015,4810,4810,4810,4810,82
20241024,151700,123623595,4810,4810,4810,4810,150
20241024,151600,122902095,4810,4810,4810,4810,82
20241024,151500,122507675,4805,4805,4805,4805,0
20241024,151400,122507675,4805,4805,4805,4805,0
20241024,151300,122507675,4805,4805,4805,4805,0
20241024,151200,122507675,4805,4805,4805,4805,81
20241024,151100,122118470,4815,4815,4815,4815,0
20241024,151000,122118470,4815,4815,4815,4815,11
20241024,150900,122065505,4835,4835,4835,4835,0
20241024,150800,122065505,4835,4835,4835,4835,0
20241024,150700,122065505,4835,4835,4835,4835,0
20241024,150600,122065505,4835,4835,4835,4835,0
20241024,150500,122065505,4835,4835,4835,4835,0
20241024,150400,122065505,4835,4835,4835,4835,0
20241024,150300,122065505,4835,4835,4835,4835,0
20241024,150200,122065505,4835,4835,4835,4835,0
20241024,150100,122065505,4835,4835,4835,4835,5
20241024,150000,122041330,4810,4810,4810,4810,202
20241024,145900,121069710,4815,4815,4815,4815,167
20241024,145800,120265605,4815,4815,4815,4815,0
20241024,145700,120265605,4815,4810,4815,4810,235
20241024,145600,119135055,4815,4810,4815,4810,6
20241024,145500,119106170,4815,4815,4815,4815,0
20241024,145400,119106170,4815,4815,4815,4815,59
20241024,145300,118822085,4815,4815,4815,4815,220
20241024,145200,117762785,4815,4815,4815,4815,0
20241024,145100,117762785,4815,4815,4815,4815,20
20241024,145000,117666485,4815,4815,4815,4815,0
20241024,144900,117666485,4815,4820,4820,4815,240
20241024,144800,116510735,4815,4815,4815,4815,0
20241024,144700,116510735,4815,4815,4815,4815,0
20241024,144600,116510735,4815,4815,4815,4815,116
20241024,144500,115952195,4815,4815,4815,4815,1200
20241024,144400,110174195,4815,4815,4815,4815,0
20241024,144300,110174195,4815,4815,4815,4815,0
20241024,144200,110174195,4815,4815,4815,4815,0
20241024,144100,110174195,4815,4815,4815,4815,5
20241024,144000,110150120,4815,4815,4815,4815,0
20241024,143900,110150120,4815,4815,4815,4815,0
20241024,143800,110150120,4815,4815,4815,4815,0
20241024,143700,110150120,4815,4815,4815,4815,0
20241024,143600,110150120,4815,4815,4815,4815,0
20241024,143500,110150120,4815,4810,4815,4810,585
20241024,143400,107334910,4810,4810,4810,4810,0
20241024,143300,107334910,4810,4810,4810,4810,0
20241024,143200,107334910,4810,4810,4810,4810,0
20241024,143100,107334910,4810,4810,4810,4810,85
20241024,143000,106926060,4810,4810,4810,4810,100
20241024,142900,106445060,4810,4810,4810,4810,3
20241024,142800,106430630,4810,4810,4810,4810,0
20241024,142700,106430630,4810,4810,4810,4810,0
20241024,142600,106430630,4810,4810,4810,4810,0
20241024,142500,106430630,4810,4810,4810,4810,2
20241024,142400,106421010,4800,4805,4805,4800,1548
20241024,142300,98986365,4805,4805,4805,4805,0
20241024,142200,98986365,4805,4805,4805,4805,20
20241024,142100,98890265,4805,4805,4805,4805,0
20241024,142000,98890265,4805,4805,4805,4805,0
20241024,141900,98890265,4805,4805,4805,4805,66
20241024,141800,98573135,4805,4805,4805,4805,98
20241024,141700,98102245,4815,4815,4815,4815,20
20241024,141600,98005945,4805,4805,4805,4805,0
20241024,141500,98005945,4805,4805,4805,4805,13
20241024,141400,97943480,4805,4805,4805,4805,0
20241024,141300,97943480,4805,4805,4805,4805,0
20241024,141200,97943480,4805,4805,4805,4805,0
20241024,141100,97943480,4805,4805,4805,4805,0
20241024,141000,97943480,4805,4805,4805,4805,0
20241024,140900,97943480,4805,4805,4805,4805,0
20241024,140800,97943480,4805,4805,4805,4805,0
20241024,140700,97943480,4805,4805,4805,4805,2
20241024,140600,97933870,4805,4810,4810,4805,814
20241024,140500,94020990,4820,4820,4820,4820,0
20241024,140400,94020990,4820,4820,4820,4820,0
20241024,140300,94020990,4820,4820,4820,4820,0
20241024,140200,94020990,4820,4820,4820,4820,10
20241024,140100,93972790,4820,4820,4820,4820,10
20241024,140000,93924590,4820,4820,4820,4820,0
20241024,135900,93924590,4820,4820,4820,4820,2
20241024,135800,93914950,4820,4820,4820,4820,0
20241024,135700,93914950,4820,4820,4820,4820,0
20241024,135600,93914950,4820,4820,4820,4820,0
20241024,135500,93914950,4820,4820,4820,4820,14
20241024,135400,93847470,4820,4820,4820,4820,27
20241024,135300,93717330,4820,4820,4820,4820,20
20241024,135200,93620930,4825,4825,4825,4825,0
20241024,135100,93620930,4825,4825,4825,4825,0
20241024,135000,93620930,4825,4825,4825,4825,0
20241024,134900,93620930,4825,4825,4825,4825,0
20241024,134800,93620930,4825,4820,4825,4820,50
20241024,134700,93379685,4810,4815,4815,4810,1000
20241024,134600,88568015,4820,4820,4820,4820,0
20241024,134500,88568015,4820,4820,4820,4820,110
20241024,134400,88037815,4820,4820,4820,4820,0
20241024,134300,88037815,4820,4820,4820,4820,0
20241024,134200,88037815,4820,4820,4820,4820,0
20241024,134100,88037815,4820,4820,4820,4820,0
20241024,134000,88037815,4820,4820,4820,4820,0
20241024,133900,88037815,4820,4820,4820,4820,0
20241024,133800,88037815,4820,4820,4820,4820,0
20241024,133700,88037815,4820,4820,4820,4820,0
20241024,133600,88037815,4820,4820,4820,4820,0
20241024,133500,88037815,4820,4820,4820,4820,0
20241024,133400,88037815,4820,4820,4820,4820,100
20241024,133300,87555815,4825,4825,4825,4825,0
20241024,133200,87555815,4825,4825,4825,4825,0
20241024,133100,87555815,4825,4825,4825,4825,0
20241024,133000,87555815,4825,4825,4825,4825,1
20241024,132900,87550990,4825,4825,4825,4825,0
20241024,132800,87550990,4825,4825,4825,4825,0
20241024,132700,87550990,4825,4825,4825,4825,0
20241024,132600,87550990,4825,4825,4825,4825,0
20241024,132500,87550990,4825,4825,4825,4825,0
20241024,132400,87550990,4825,4825,4825,4825,0
20241024,132300,87550990,4825,4825,4825,4825,0
20241024,132200,87550990,4825,4825,4825,4825,2
20241024,132100,87541340,4825,4830,4830,4825,2
20241024,132000,87531685,4830,4830,4830,4830,0
20241024,131900,87531685,4830,4830,4830,4830,2
20241024,131800,87522025,4835,4835,4835,4835,0
20241024,131700,87522025,4835,4835,4835,4835,0
20241024,131600,87522025,4835,4825,4835,4825,50
20241024,131500,87280720,4820,4820,4820,4820,0
20241024,131400,87280720,4820,4820,4820,4820,0
20241024,131300,87280720,4820,4820,4820,4820,814
20241024,131200,83357240,4820,4820,4820,4820,0
20241024,131100,83357240,4820,4820,4820,4820,0
20241024,131000,83357240,4820,4820,4820,4820,0
20241024,130900,83357240,4820,4820,4820,4820,0
20241024,130800,83357240,4820,4820,4820,4820,0
20241024,130700,83357240,4820,4820,4820,4820,6
20241024,130600,83328320,4820,4820,4820,4820,226
20241024,130500,82239000,4820,4820,4820,4820,0
20241024,130400,82239000,4820,4820,4820,4820,1
20241024,130300,82234180,4820,4820,4820,4820,0
20241024,130200,82234180,4820,4820,4820,4820,0
20241024,130100,82234180,4820,4820,4820,4820,0
20241024,130000,82234180,4820,4820,4820,4820,0
20241024,125900,82234180,4820,4820,4820,4820,0
20241024,125800,82234180,4820,4820,4820,4820,0
20241024,125700,82234180,4820,4820,4820,4820,0
20241024,125600,82234180,4820,4820,4820,4820,0
20241024,125500,82234180,4820,4820,4820,4820,0
20241024,125400,82234180,4820,4815,4820,4815,40
20241024,125300,82041575,4815,4815,4815,4815,0
20241024,125200,82041575,4815,4815,4815,4815,0
20241024,125100,82041575,4815,4815,4815,4815,4
20241024,125000,82022315,4810,4810,4810,4810,883
20241024,124900,77775085,4810,4810,4810,4810,22
20241024,124800,77669265,4810,4810,4810,4810,0
20241024,124700,77669265,4810,4810,4810,4810,0
20241024,124600,77669265,4810,4810,4810,4810,511
20241024,124500,75211355,4810,4810,4810,4810,0
20241024,124400,75211355,4810,4810,4810,4810,0
20241024,124300,75211355,4810,4810,4810,4810,654
20241024,124200,72065615,4815,4815,4815,4815,10
20241024,124100,72017465,4815,4815,4815,4815,0
20241024,124000,72017465,4815,4815,4815,4815,0
20241024,123900,72017465,4815,4815,4815,4815,0
20241024,123800,72017465,4815,4815,4815,4815,434
20241024,123700,69927755,4835,4835,4835,4835,0
20241024,123600,69927755,4835,4835,4835,4835,0
20241024,123500,69927755,4835,4835,4835,4835,1
20241024,123400,69922920,4820,4820,4820,4820,300
20241024,123300,68476920,4820,4820,4820,4820,0
20241024,123200,68476920,4820,4820,4820,4820,0
20241024,123100,68476920,4820,4820,4820,4820,0
20241024,123000,68476920,4820,4820,4820,4820,0
20241024,122900,68476920,4820,4820,4820,4820,0
20241024,122800,68476920,4820,4820,4820,4820,0
20241024,122700,68476920,4820,4815,4820,4815,11
20241024,122600,68423905,4815,4815,4815,4815,0
20241024,122500,68423905,4815,4815,4815,4815,0
20241024,122400,68423905,4815,4815,4815,4815,0
20241024,122300,68423905,4815,4815,4815,4815,0
20241024,122200,68423905,4815,4815,4815,4815,1
20241024,122100,68419090,4820,4820,4820,4820,20
20241024,122000,68322690,4820,4820,4820,4820,0
20241024,121900,68322690,4820,4820,4820,4820,17
20241024,121800,68240750,4815,4815,4815,4815,269
20241024,121700,66945515,4810,4815,4815,4810,35
20241024,121600,66777155,4835,4835,4835,4835,0
20241024,121500,66777155,4835,4835,4835,4835,0
20241024,121400,66777155,4835,4835,4835,4835,0
20241024,121300,66777155,4835,4835,4835,4835,1
20241024,121200,66772320,4835,4835,4835,4835,0
20241024,121100,66772320,4835,4835,4835,4835,0
20241024,121000,66772320,4835,4835,4835,4835,0
20241024,120900,66772320,4835,4835,4835,4835,0
20241024,120800,66772320,4835,4835,4835,4835,0
20241024,120700,66772320,4835,4835,4835,4835,0
20241024,120600,66772320,4835,4835,4835,4835,0
20241024,120500,66772320,4835,4835,4835,4835,0
20241024,120400,66772320,4835,4835,4835,4835,0
20241024,120300,66772320,4835,4835,4835,4835,0
20241024,120200,66772320,4835,4835,4835,4835,0
20241024,120100,66772320,4835,4835,4835,4835,0
20241024,120000,66772320,4835,4835,4835,4835,0
20241024,115900,66772320,4835,4835,4835,4835,0
20241024,115800,66772320,4835,4835,4835,4835,0
20241024,115700,66772320,4835,4835,4835,4835,0
20241024,115600,66772320,4835,4835,4835,4835,0
20241024,115500,66772320,4835,4835,4835,4835,0
20241024,115400,66772320,4835,4835,4835,4835,0
20241024,115300,66772320,4835,4835,4835,4835,1
20241024,115200,66767485,4835,4835,4835,4835,0
20241024,115100,66767485,4835,4835,4835,4835,0
20241024,115000,66767485,4835,4835,4835,4835,0
20241024,114900,66767485,4835,4835,4835,4835,0
20241024,114800,66767485,4835,4835,4835,4835,0
20241024,114700,66767485,4835,4835,4835,4835,0
20241024,114600,66767485,4835,4835,4835,4835,0
20241024,114500,66767485,4835,4835,4835,4835,0
20241024,114400,66767485,4835,4835,4835,4835,0
20241024,114300,66767485,4835,4835,4835,4835,0
20241024,114200,66767485,4835,4835,4835,4835,1
20241024,114100,66762650,4820,4820,4820,4820,0
20241024,114000,66762650,4820,4820,4820,4820,0
20241024,113900,66762650,4820,4820,4820,4820,0
20241024,113800,66762650,4820,4830,4830,4820,392
20241024,113700,64872130,4825,4825,4825,4825,0
20241024,113600,64872130,4825,4825,4825,4825,8
20241024,113500,64833530,4835,4835,4835,4835,0
20241024,113400,64833530,4835,4835,4835,4835,0
20241024,113300,64833530,4835,4835,4835,4835,0
20241024,113200,64833530,4835,4835,4835,4835,0
20241024,113100,64833530,4835,4835,4835,4835,0
20241024,113000,64833530,4835,4835,4835,4835,10
20241024,112900,64785180,4835,4835,4835,4835,0
20241024,112800,64785180,4835,4835,4835,4835,0
20241024,112700,64785180,4835,4825,4835,4825,311
20241024,112600,63284495,4835,4835,4835,4835,0
20241024,112500,63284495,4835,4835,4835,4835,0
20241024,112400,63284495,4835,4835,4835,4835,0
20241024,112300,63284495,4835,4835,4835,4835,0
20241024,112200,63284495,4835,4835,4835,4835,0
20241024,112100,63284495,4835,4835,4835,4835,0
20241024,112000,63284495,4835,4835,4835,4835,0
20241024,111900,63284495,4835,4835,4835,4835,4
20241024,111800,63265155,4835,4835,4835,4835,0
20241024,111700,63265155,4835,4835,4835,4835,0
20241024,111600,63265155,4835,4835,4835,4835,0
20241024,111500,63265155,4835,4825,4835,4825,3
20241024,111400,63250670,4840,4835,4840,4835,7
20241024,111300,63216795,4840,4840,4840,4840,0
20241024,111200,63216795,4840,4840,4840,4840,0
20241024,111100,63216795,4840,4835,4840,4835,20
20241024,111000,63120000,4840,4840,4840,4840,300
20241024,110900,61668000,4840,4840,4840,4840,0
20241024,110800,61668000,4840,4840,4840,4840,0
20241024,110700,61668000,4840,4840,4840,4840,16
20241024,110600,61590560,4840,4840,4840,4840,102
20241024,110500,61096880,4840,4840,4840,4840,0
20241024,110400,61096880,4840,4840,4840,4840,7
20241024,110300,61063000,4835,4835,4835,4835,0
20241024,110200,61063000,4835,4835,4835,4835,100
20241024,110100,60579500,4835,4835,4835,4835,0
20241024,110000,60579500,4835,4835,4835,4835,0
20241024,105900,60579500,4835,4835,4835,4835,0
20241024,105800,60579500,4835,4835,4835,4835,1
20241024,105700,60574665,4835,4835,4835,4835,0
20241024,105600,60574665,4835,4835,4835,4835,0
20241024,105500,60574665,4835,4835,4835,4835,1
20241024,105400,60569830,4825,4825,4825,4825,1
20241024,105300,60565005,4840,4840,4840,4840,0
20241024,105200,60565005,4840,4835,4840,4835,10
20241024,105100,60516645,4835,4835,4835,4835,0
20241024,105000,60516645,4835,4835,4835,4835,0
20241024,104900,60516645,4835,4825,4835,4825,501
20241024,104800,58096755,4830,4830,4830,4830,200
20241024,104700,57130755,4830,4830,4830,4830,50
20241024,104600,56889255,4830,4830,4830,4830,0
20241024,104500,56889255,4830,4830,4830,4830,0
20241024,104400,56889255,4830,4830,4830,4830,0
20241024,104300,56889255,4830,4830,4830,4830,0
20241024,104200,56889255,4830,4830,4830,4830,0
20241024,104100,56889255,4830,4830,4830,4830,0
20241024,104000,56889255,4830,4825,4830,4825,101
20241024,103900,56401925,4815,4815,4830,4805,469
20241024,103800,54146100,4815,4815,4815,4815,0
20241024,103700,54146100,4815,4815,4815,4815,0
20241024,103600,54146100,4815,4815,4815,4815,5
20241024,103500,54122025,4830,4820,4830,4820,2
20241024,103400,54112375,4810,4810,4810,4810,0
20241024,103300,54112375,4810,4820,4820,4810,31
20241024,103200,53963245,4830,4830,4830,4830,0
20241024,103100,53963245,4830,4825,4830,4825,3
20241024,103000,53948765,4830,4825,4830,4810,57
20241024,102900,53674370,4825,4825,4825,4825,0
20241024,102800,53674370,4825,4825,4825,4825,0
20241024,102700,53674370,4825,4825,4825,4825,0
20241024,102600,53674370,4825,4825,4825,4825,0
20241024,102500,53674370,4825,4825,4825,4825,2
20241024,102400,53664720,4815,4815,4815,4815,0
20241024,102300,53664720,4815,4815,4815,4815,0
20241024,102200,53664720,4815,4820,4820,4815,50
20241024,102100,53423965,4830,4830,4830,4830,0
20241024,102000,53423965,4830,4830,4830,4830,0
20241024,101900,53423965,4830,4830,4830,4830,0
20241024,101800,53423965,4830,4830,4830,4830,0
20241024,101700,53423965,4830,4830,4830,4830,0
20241024,101600,53423965,4830,4830,4830,4830,0
20241024,101500,53423965,4830,4830,4830,4830,0
20241024,101400,53423965,4830,4830,4830,4830,0
20241024,101300,53423965,4830,4830,4830,4830,0
20241024,101200,53423965,4830,4830,4830,4830,0
20241024,101100,53423965,4830,4830,4830,4830,0
20241024,101000,53423965,4830,4830,4830,4830,0
20241024,100900,53423965,4830,4830,4830,4830,1
20241024,100800,53419135,4835,4835,4835,4835,0
20241024,100700,53419135,4835,4835,4835,4835,0
20241024,100600,53419135,4835,4825,4835,4825,3
20241024,100500,53404640,4840,4835,4840,4825,77
20241024,100400,53032955,4840,4840,4840,4840,0
20241024,100300,53032955,4840,4840,4840,4840,0
20241024,100200,53032955,4840,4840,4840,4840,0
20241024,100100,53032955,4840,4840,4840,4840,0
20241024,100000,53032955,4840,4840,4840,4840,50
20241024,095900,52790955,4835,4830,4840,4830,460
20241024,095800,50565960,4825,4825,4825,4825,0
20241024,095700,50565960,4825,4825,4825,4825,0
20241024,095600,50565960,4825,4825,4825,4825,0
20241024,095500,50565960,4825,4825,4825,4825,0
20241024,095400,50565960,4825,4825,4825,4825,0
20241024,095300,50565960,4825,4825,4825,4825,1
20241024,095200,50561135,4825,4825,4825,4825,0
20241024,095100,50561135,4825,4825,4825,4825,0
20241024,095000,50561135,4825,4825,4825,4825,100
20241024,094900,50078635,4825,4825,4825,4825,0
20241024,094800,50078635,4825,4825,4825,4825,69
20241024,094700,49745710,4825,4825,4825,4825,1
20241024,094600,49740885,4825,4825,4825,4825,1
20241024,094500,49736060,4835,4835,4835,4835,0
20241024,094400,49736060,4835,4835,4835,4835,0
20241024,094300,49736060,4835,4835,4835,4835,0
20241024,094200,49736060,4835,4820,4835,4820,139
20241024,094100,49064010,4835,4835,4835,4835,0
20241024,094000,49064010,4835,4835,4835,4835,0
20241024,093900,49064010,4835,4820,4835,4820,4
20241024,093800,49044700,4810,4810,4810,4810,0
20241024,093700,49044700,4810,4810,4810,4810,0
20241024,093600,49044700,4810,4810,4810,4810,0
20241024,093500,49044700,4810,4810,4810,4810,0
20241024,093400,49044700,4810,4810,4810,4810,94
20241024,093300,48592560,4810,4810,4810,4810,0
20241024,093200,48592560,4810,4810,4810,4810,0
20241024,093100,48592560,4810,4810,4810,4810,0
20241024,093000,48592560,4810,4810,4810,4810,33
20241024,092900,48433830,4810,4815,4815,4810,20
20241024,092800,48337625,4820,4820,4820,4820,3
20241024,092700,48323165,4825,4825,4825,4825,0
20241024,092600,48323165,4825,4825,4825,4825,1
20241024,092500,48318340,4815,4815,4815,4815,0
20241024,092400,48318340,4815,4815,4815,4815,0
20241024,092300,48318340,4815,4815,4815,4815,7
20241024,092200,48284635,4805,4830,4830,4805,2000
20241024,092100,38672470,4845,4830,4845,4830,21
20241024,092000,38570760,4845,4845,4845,4845,0
20241024,091900,38570760,4845,4845,4845,4845,0
20241024,091800,38570760,4845,4845,4845,4845,0
20241024,091700,38570760,4845,4850,4850,4845,25
20241024,091600,38449535,4850,4850,4850,4850,28
20241024,091500,38313735,4815,4815,4815,4815,500
20241024,091400,35906235,4815,4815,4815,4815,1
20241024,091300,35901420,4815,4815,4815,4815,1
20241024,091200,35896605,4855,4815,4855,4815,2511
20241024,091100,23805740,4815,4815,4815,4815,1
20241024,091000,23800925,4815,4815,4815,4815,0
20241024,090900,23800925,4815,4815,4815,4815,0
20241024,090800,23800925,4815,4815,4815,4815,12
20241024,090700,23743145,4815,4815,4815,4815,100
20241024,090600,23261645,4815,4810,4815,4810,131
20241024,090500,22631530,4800,4800,4800,4800,0
20241024,090400,22631530,4800,4800,4800,4800,80
20241024,090300,22247530,4800,4810,4810,4800,558
20241024,090200,19567590,4815,4815,4815,4815,802
20241024,090100,15705960,4880,4880,4880,4880,0
20241024,090000,15705960,4880,4815,4880,4800,3266