KissMeData/072950/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195000,63813435,3930,3930,3930,3930,453
20241024,194900,63813435,3930,3930,3930,3930,0
20241024,194800,63813435,3930,3930,3930,3930,0
20241024,194700,63813435,3930,3930,3930,3930,0
20241024,194600,63813435,3930,3930,3930,3930,0
20241024,194500,63813435,3930,3930,3930,3930,0
20241024,194400,63813435,3930,3930,3930,3930,0
20241024,194300,63813435,3930,3930,3930,3930,0
20241024,194200,63813435,3930,3930,3930,3930,0
20241024,194100,63813435,3930,3930,3930,3930,0
20241024,194000,63813435,3930,3930,3930,3930,0
20241024,193900,63813435,3930,3930,3930,3930,0
20241024,193800,63813435,3930,3930,3930,3930,0
20241024,193700,63813435,3930,3930,3930,3930,0
20241024,193600,63813435,3930,3930,3930,3930,0
20241024,193500,63813435,3930,3930,3930,3930,0
20241024,193400,63813435,3930,3930,3930,3930,0
20241024,193300,63813435,3930,3930,3930,3930,0
20241024,193200,63813435,3930,3930,3930,3930,0
20241024,193100,63813435,3930,3930,3930,3930,0
20241024,193000,63813435,3930,3930,3930,3930,0
20241024,192900,63813435,3930,3930,3930,3930,0
20241024,192800,63813435,3930,3930,3930,3930,0
20241024,192700,63813435,3930,3930,3930,3930,0
20241024,192600,63813435,3930,3930,3930,3930,0
20241024,192500,63813435,3930,3930,3930,3930,0
20241024,192400,63813435,3930,3930,3930,3930,0
20241024,192300,63813435,3930,3930,3930,3930,0
20241024,192200,63813435,3930,3930,3930,3930,0
20241024,192100,63813435,3930,3930,3930,3930,0
20241024,192000,63813435,3930,3930,3930,3930,453
20241024,191900,63813435,3930,3930,3930,3930,0
20241024,191800,63813435,3930,3930,3930,3930,0
20241024,191700,63813435,3930,3930,3930,3930,0
20241024,191600,63813435,3930,3930,3930,3930,0
20241024,191500,63813435,3930,3930,3930,3930,0
20241024,191400,63813435,3930,3930,3930,3930,0
20241024,191300,63813435,3930,3930,3930,3930,0
20241024,191200,63813435,3930,3930,3930,3930,0
20241024,191100,63813435,3930,3930,3930,3930,0
20241024,191000,63813435,3930,3930,3930,3930,0
20241024,190900,63813435,3930,3930,3930,3930,0
20241024,190800,63813435,3930,3930,3930,3930,0
20241024,190700,63813435,3930,3930,3930,3930,0
20241024,190600,63813435,3930,3930,3930,3930,0
20241024,190500,63813435,3930,3930,3930,3930,0
20241024,190400,63813435,3930,3930,3930,3930,0
20241024,190300,63813435,3930,3930,3930,3930,0
20241024,190200,63813435,3930,3930,3930,3930,0
20241024,190100,63813435,3930,3930,3930,3930,0
20241024,190000,63813435,3930,3930,3930,3930,0
20241024,185900,63813435,3930,3930,3930,3930,0
20241024,185800,63813435,3930,3930,3930,3930,0
20241024,185700,63813435,3930,3930,3930,3930,0
20241024,185600,63813435,3930,3930,3930,3930,0
20241024,185500,63813435,3930,3930,3930,3930,0
20241024,185400,63813435,3930,3930,3930,3930,0
20241024,185300,63813435,3930,3930,3930,3930,0
20241024,185200,63813435,3930,3930,3930,3930,0
20241024,185100,63813435,3930,3930,3930,3930,0
20241024,185000,63813435,3930,3930,3930,3930,453
20241024,184900,63813435,3930,3930,3930,3930,0
20241024,184800,63813435,3930,3930,3930,3930,0
20241024,184700,63813435,3930,3930,3930,3930,0
20241024,184600,63813435,3930,3930,3930,3930,0
20241024,184500,63813435,3930,3930,3930,3930,0
20241024,184400,63813435,3930,3930,3930,3930,0
20241024,184300,63813435,3930,3930,3930,3930,0
20241024,184200,63813435,3930,3930,3930,3930,0
20241024,184100,63813435,3930,3930,3930,3930,0
20241024,184000,63813435,3930,3930,3930,3930,0
20241024,183900,63813435,3930,3930,3930,3930,0
20241024,183800,63813435,3930,3930,3930,3930,0
20241024,183700,63813435,3930,3930,3930,3930,0
20241024,183600,63813435,3930,3930,3930,3930,0
20241024,183500,63813435,3930,3930,3930,3930,0
20241024,183400,63813435,3930,3930,3930,3930,0
20241024,183300,63813435,3930,3930,3930,3930,0
20241024,183200,63813435,3930,3930,3930,3930,0
20241024,183100,63813435,3930,3930,3930,3930,0
20241024,183000,63813435,3930,3930,3930,3930,0
20241024,182900,63813435,3930,3930,3930,3930,0
20241024,182800,63813435,3930,3930,3930,3930,0
20241024,182700,63813435,3930,3930,3930,3930,0
20241024,182600,63813435,3930,3930,3930,3930,0
20241024,182500,63813435,3930,3930,3930,3930,0
20241024,182400,63813435,3930,3930,3930,3930,0
20241024,182300,63813435,3930,3930,3930,3930,0
20241024,182200,63813435,3930,3930,3930,3930,0
20241024,182100,63813435,3930,3930,3930,3930,0
20241024,182000,63813435,3930,3930,3930,3930,453
20241024,181900,63813435,3930,3930,3930,3930,0
20241024,181800,63813435,3930,3930,3930,3930,0
20241024,181700,63813435,3930,3930,3930,3930,0
20241024,181600,63813435,3930,3930,3930,3930,0
20241024,181500,63813435,3930,3930,3930,3930,0
20241024,181400,63813435,3930,3930,3930,3930,0
20241024,181300,63813435,3930,3930,3930,3930,0
20241024,181200,63813435,3930,3930,3930,3930,0
20241024,181100,63813435,3930,3930,3930,3930,0
20241024,181000,63813435,3930,3930,3930,3930,0
20241024,180900,63813435,3930,3930,3930,3930,0
20241024,180800,63813435,3930,3930,3930,3930,0
20241024,180700,63813435,3930,3930,3930,3930,0
20241024,180600,63813435,3930,3930,3930,3930,0
20241024,180500,63813435,3930,3930,3930,3930,0
20241024,180400,63813435,3930,3930,3930,3930,0
20241024,180300,63813435,3930,3930,3930,3930,0
20241024,180200,63813435,3930,3930,3930,3930,0
20241024,180100,63813435,3930,3930,3930,3930,0
20241024,180000,63813435,3930,3930,3930,3930,0
20241024,175900,63813435,3930,3930,3930,3930,0
20241024,175800,63813435,3930,3930,3930,3930,0
20241024,175700,63813435,3930,3930,3930,3930,0
20241024,175600,63813435,3930,3930,3930,3930,0
20241024,175500,63813435,3930,3930,3930,3930,0
20241024,175400,63813435,3930,3930,3930,3930,0
20241024,175300,63813435,3930,3930,3930,3930,0
20241024,175200,63813435,3930,3930,3930,3930,0
20241024,175100,63813435,3930,3930,3930,3930,0
20241024,175000,63813435,3930,3930,3930,3930,453
20241024,174900,63813435,3930,3930,3930,3930,0
20241024,174800,63813435,3930,3930,3930,3930,0
20241024,174700,63813435,3930,3930,3930,3930,0
20241024,174600,63813435,3930,3930,3930,3930,0
20241024,174500,63813435,3930,3930,3930,3930,0
20241024,174400,63813435,3930,3930,3930,3930,0
20241024,174300,63813435,3930,3930,3930,3930,0
20241024,174200,63813435,3930,3930,3930,3930,0
20241024,174100,63813435,3930,3930,3930,3930,0
20241024,174000,63813435,3930,3930,3930,3930,0
20241024,173900,63813435,3930,3930,3930,3930,0
20241024,173800,63813435,3930,3930,3930,3930,0
20241024,173700,63813435,3930,3930,3930,3930,0
20241024,173600,63813435,3930,3930,3930,3930,0
20241024,173500,63813435,3930,3930,3930,3930,0
20241024,173400,63813435,3930,3930,3930,3930,0
20241024,173300,63813435,3930,3930,3930,3930,0
20241024,173200,63813435,3930,3930,3930,3930,0
20241024,173100,63813435,3930,3930,3930,3930,0
20241024,173000,63813435,3930,3930,3930,3930,0
20241024,172900,63813435,3930,3930,3930,3930,0
20241024,172800,63813435,3930,3930,3930,3930,0
20241024,172700,63813435,3930,3930,3930,3930,0
20241024,172600,63813435,3930,3930,3930,3930,0
20241024,172500,63813435,3930,3930,3930,3930,0
20241024,172400,63813435,3930,3930,3930,3930,0
20241024,172300,63813435,3930,3930,3930,3930,0
20241024,172200,63813435,3930,3930,3930,3930,0
20241024,172100,63813435,3930,3930,3930,3930,0
20241024,172000,63813435,3930,3930,3930,3930,453
20241024,171900,63813435,3930,3930,3930,3930,0
20241024,171800,63813435,3930,3930,3930,3930,0
20241024,171700,63813435,3930,3930,3930,3930,0
20241024,171600,63813435,3930,3930,3930,3930,0
20241024,171500,63813435,3930,3930,3930,3930,0
20241024,171400,63813435,3930,3930,3930,3930,0
20241024,171300,63813435,3930,3930,3930,3930,0
20241024,171200,63813435,3930,3930,3930,3930,0
20241024,171100,63813435,3930,3930,3930,3930,0
20241024,171000,63813435,3930,3930,3930,3930,0
20241024,170900,63813435,3930,3930,3930,3930,0
20241024,170800,63813435,3930,3930,3930,3930,0
20241024,170700,63813435,3930,3930,3930,3930,0
20241024,170600,63813435,3930,3930,3930,3930,0
20241024,170500,63813435,3930,3930,3930,3930,0
20241024,170400,63813435,3930,3930,3930,3930,0
20241024,170300,63813435,3930,3930,3930,3930,0
20241024,170200,63813435,3930,3930,3930,3930,0
20241024,170100,63813435,3930,3930,3930,3930,0
20241024,170000,63813435,3930,3930,3930,3930,0
20241024,165900,63813435,3930,3930,3930,3930,0
20241024,165800,63813435,3930,3930,3930,3930,0
20241024,165700,63813435,3930,3930,3930,3930,0
20241024,165600,63813435,3930,3930,3930,3930,0
20241024,165500,63813435,3930,3930,3930,3930,0
20241024,165400,63813435,3930,3930,3930,3930,0
20241024,165300,63813435,3930,3930,3930,3930,0
20241024,165200,63813435,3930,3930,3930,3930,0
20241024,165100,63813435,3930,3930,3930,3930,0
20241024,165000,63813435,3930,3930,3930,3930,453
20241024,164900,63813435,3930,3930,3930,3930,0
20241024,164800,63813435,3930,3930,3930,3930,0
20241024,164700,63813435,3930,3930,3930,3930,0
20241024,164600,63813435,3930,3930,3930,3930,0
20241024,164500,63813435,3930,3930,3930,3930,0
20241024,164400,63813435,3930,3930,3930,3930,0
20241024,164300,63813435,3930,3930,3930,3930,0
20241024,164200,63813435,3930,3930,3930,3930,0
20241024,164100,63813435,3930,3930,3930,3930,0
20241024,164000,63813435,3930,3930,3930,3930,0
20241024,163900,63813435,3930,3930,3930,3930,0
20241024,163800,63813435,3930,3930,3930,3930,0
20241024,163700,63813435,3930,3930,3930,3930,0
20241024,163600,63813435,3930,3930,3930,3930,0
20241024,163500,63813435,3930,3930,3930,3930,0
20241024,163400,63813435,3930,3930,3930,3930,0
20241024,163300,63813435,3930,3930,3930,3930,0
20241024,163200,63813435,3930,3930,3930,3930,0
20241024,163100,63813435,3930,3930,3930,3930,0
20241024,163000,63813435,3930,3930,3930,3930,0
20241024,162900,63813435,3930,3930,3930,3930,0
20241024,162800,63813435,3930,3930,3930,3930,0
20241024,162700,63813435,3930,3930,3930,3930,0
20241024,162600,63813435,3930,3930,3930,3930,0
20241024,162500,63813435,3930,3930,3930,3930,0
20241024,162400,63813435,3930,3930,3930,3930,0
20241024,162300,63813435,3930,3930,3930,3930,0
20241024,162200,63813435,3930,3930,3930,3930,0
20241024,162100,63813435,3930,3930,3930,3930,0
20241024,162000,63813435,3930,3930,3930,3930,453
20241024,161900,63813435,3930,3930,3930,3930,0
20241024,161800,63813435,3930,3930,3930,3930,0
20241024,161700,63813435,3930,3930,3930,3930,0
20241024,161600,63813435,3930,3930,3930,3930,0
20241024,161500,63813435,3930,3930,3930,3930,0
20241024,161400,63813435,3930,3930,3930,3930,0
20241024,161300,63813435,3930,3930,3930,3930,0
20241024,161200,63813435,3930,3930,3930,3930,0
20241024,161100,63813435,3930,3930,3930,3930,0
20241024,161000,63813435,3930,3930,3930,3930,0
20241024,160900,63813435,3930,3930,3930,3930,0
20241024,160800,63813435,3930,3930,3930,3930,0
20241024,160700,63813435,3930,3930,3930,3930,0
20241024,160600,63813435,3930,3930,3930,3930,0
20241024,160500,63813435,3930,3930,3930,3930,0
20241024,160400,63813435,3930,3930,3930,3930,0
20241024,160300,63813435,3930,3930,3930,3930,0
20241024,160200,63813435,3930,3930,3930,3930,0
20241024,160100,63813435,3930,3930,3930,3930,0
20241024,160000,63813435,3930,3930,3930,3930,0
20241024,155900,63813435,3930,3930,3930,3930,0
20241024,155800,63813435,3930,3930,3930,3930,0
20241024,155700,63813435,3930,3930,3930,3930,0
20241024,155600,63813435,3930,3930,3930,3930,0
20241024,155500,63813435,3930,3930,3930,3930,0
20241024,155400,63813435,3930,3930,3930,3930,0
20241024,155300,63813435,3930,3930,3930,3930,0
20241024,155200,63813435,3930,3930,3930,3930,0
20241024,155100,63813435,3930,3930,3930,3930,0
20241024,155000,63813435,3930,3930,3930,3930,453
20241024,154900,63813435,3930,3930,3930,3930,0
20241024,154800,63813435,3930,3930,3930,3930,0
20241024,154700,63813435,3930,3930,3930,3930,0
20241024,154600,63813435,3930,3930,3930,3930,0
20241024,154500,63813435,3930,3930,3930,3930,0
20241024,154400,63813435,3930,3930,3930,3930,0
20241024,154300,63813435,3930,3930,3930,3930,0
20241024,154200,63813435,3930,3930,3930,3930,0
20241024,154100,63813435,3930,3930,3930,3930,0
20241024,154000,63813435,3930,3930,3930,3930,0
20241024,153900,63813435,3930,3930,3930,3930,0
20241024,153800,63813435,3930,3930,3930,3930,0
20241024,153700,63813435,3930,3930,3930,3930,0
20241024,153600,63813435,3930,3930,3930,3930,0
20241024,153500,63813435,3930,3930,3930,3930,0
20241024,153400,63813435,3930,3930,3930,3930,0
20241024,153300,63813435,3930,3930,3930,3930,0
20241024,153200,63813435,3930,3930,3930,3930,0
20241024,153100,63813435,3930,3930,3930,3930,0
20241024,153000,63813435,3930,3930,3930,3930,453
20241024,152900,62033145,3915,3915,3915,3915,0
20241024,152800,62033145,3915,3915,3915,3915,0
20241024,152700,62033145,3915,3915,3915,3915,0
20241024,152600,62033145,3915,3915,3915,3915,0
20241024,152500,62033145,3915,3915,3915,3915,0
20241024,152400,62033145,3915,3915,3915,3915,0
20241024,152300,62033145,3915,3915,3915,3915,0
20241024,152200,62033145,3915,3915,3915,3915,0
20241024,152100,62033145,3915,3915,3915,3915,0
20241024,152000,62033145,3915,3915,3915,3915,0
20241024,151900,62033145,3915,3915,3915,3915,0
20241024,151800,62033145,3915,3915,3915,3915,0
20241024,151700,62033145,3915,3910,3915,3910,500
20241024,151600,60076725,3910,3910,3910,3910,1
20241024,151500,60072815,3895,3895,3895,3895,0
20241024,151400,60072815,3895,3895,3895,3895,0
20241024,151300,60072815,3895,3895,3895,3895,0
20241024,151200,60072815,3895,3895,3895,3895,150
20241024,151100,59488565,3915,3915,3915,3915,0
20241024,151000,59488565,3915,3915,3915,3915,0
20241024,150900,59488565,3915,3915,3915,3915,0
20241024,150800,59488565,3915,3915,3915,3915,0
20241024,150700,59488565,3915,3915,3915,3915,0
20241024,150600,59488565,3915,3915,3915,3915,22
20241024,150500,59402435,3915,3915,3915,3915,18
20241024,150400,59331965,3915,3915,3915,3915,18
20241024,150300,59261495,3915,3915,3915,3915,25
20241024,150200,59163620,3915,3915,3915,3915,12
20241024,150100,59116640,3915,3915,3915,3915,0
20241024,150000,59116640,3915,3915,3915,3915,0
20241024,145900,59116640,3915,3915,3915,3915,0
20241024,145800,59116640,3915,3915,3915,3915,2
20241024,145700,59108810,3915,3915,3915,3915,0
20241024,145600,59108810,3915,3895,3915,3895,7
20241024,145500,59081525,3915,3915,3915,3915,0
20241024,145400,59081525,3915,3915,3915,3915,0
20241024,145300,59081525,3915,3915,3915,3915,0
20241024,145200,59081525,3915,3915,3915,3915,0
20241024,145100,59081525,3915,3915,3915,3915,0
20241024,145000,59081525,3915,3915,3915,3915,0
20241024,144900,59081525,3915,3920,3920,3915,11
20241024,144800,59038455,3915,3915,3915,3915,0
20241024,144700,59038455,3915,3915,3915,3915,0
20241024,144600,59038455,3915,3920,3920,3915,24
20241024,144500,58944485,3915,3910,3915,3910,1968
20241024,144400,51240655,3895,3895,3895,3895,0
20241024,144300,51240655,3895,3895,3895,3895,0
20241024,144200,51240655,3895,3895,3895,3895,37
20241024,144100,51096540,3895,3895,3895,3895,0
20241024,144000,51096540,3895,3895,3895,3895,56
20241024,143900,50878420,3910,3910,3910,3910,0
20241024,143800,50878420,3910,3910,3910,3910,0
20241024,143700,50878420,3910,3895,3910,3895,201
20241024,143600,50095510,3900,3900,3900,3900,0
20241024,143500,50095510,3900,3910,3910,3900,9
20241024,143400,50060365,3915,3915,3915,3915,0
20241024,143300,50060365,3915,3915,3915,3915,0
20241024,143200,50060365,3915,3915,3915,3915,1
20241024,143100,50056450,3910,3910,3910,3910,0
20241024,143000,50056450,3910,3910,3910,3910,0
20241024,142900,50056450,3910,3910,3910,3910,22
20241024,142800,49970430,3910,3910,3910,3910,0
20241024,142700,49970430,3910,3910,3910,3910,0
20241024,142600,49970430,3910,3910,3910,3910,0
20241024,142500,49970430,3910,3910,3910,3910,2
20241024,142400,49962610,3880,3880,3880,3880,0
20241024,142300,49962610,3880,3880,3880,3880,0
20241024,142200,49962610,3880,3880,3880,3880,0
20241024,142100,49962610,3880,3880,3880,3880,0
20241024,142000,49962610,3880,3880,3880,3880,30
20241024,141900,49846210,3880,3890,3890,3880,948
20241024,141800,46167175,3885,3885,3885,3885,0
20241024,141700,46167175,3885,3885,3885,3885,0
20241024,141600,46167175,3885,3885,3885,3885,0
20241024,141500,46167175,3885,3885,3885,3885,0
20241024,141400,46167175,3885,3885,3885,3885,0
20241024,141300,46167175,3885,3895,3895,3885,500
20241024,141200,44223895,3900,3900,3900,3900,0
20241024,141100,44223895,3900,3900,3900,3900,0
20241024,141000,44223895,3900,3900,3900,3900,0
20241024,140900,44223895,3900,3900,3900,3900,0
20241024,140800,44223895,3900,3900,3900,3900,0
20241024,140700,44223895,3900,3900,3900,3900,0
20241024,140600,44223895,3900,3900,3900,3900,0
20241024,140500,44223895,3900,3900,3900,3900,0
20241024,140400,44223895,3900,3900,3900,3900,0
20241024,140300,44223895,3900,3900,3900,3900,0
20241024,140200,44223895,3900,3900,3900,3900,48
20241024,140100,44036695,3930,3930,3930,3930,0
20241024,140000,44036695,3930,3930,3930,3930,0
20241024,135900,44036695,3930,3930,3930,3930,0
20241024,135800,44036695,3930,3930,3930,3930,0
20241024,135700,44036695,3930,3925,3930,3925,301
20241024,135600,42855265,3900,3900,3900,3900,0
20241024,135500,42855265,3900,3910,3910,3900,300
20241024,135400,41684865,3930,3930,3930,3930,0
20241024,135300,41684865,3930,3930,3930,3930,0
20241024,135200,41684865,3930,3930,3930,3930,0
20241024,135100,41684865,3930,3930,3930,3930,0
20241024,135000,41684865,3930,3930,3930,3930,0
20241024,134900,41684865,3930,3930,3930,3930,0
20241024,134800,41684865,3930,3930,3930,3930,0
20241024,134700,41684865,3930,3930,3930,3930,2
20241024,134600,41677005,3930,3920,3930,3920,5
20241024,134500,41657375,3920,3920,3920,3920,0
20241024,134400,41657375,3920,3920,3920,3920,0
20241024,134300,41657375,3920,3920,3920,3920,0
20241024,134200,41657375,3920,3920,3920,3920,0
20241024,134100,41657375,3920,3920,3920,3920,0
20241024,134000,41657375,3920,3920,3920,3920,0
20241024,133900,41657375,3920,3920,3920,3920,0
20241024,133800,41657375,3920,3920,3920,3920,0
20241024,133700,41657375,3920,3920,3920,3920,0
20241024,133600,41657375,3920,3920,3920,3920,0
20241024,133500,41657375,3920,3920,3920,3920,0
20241024,133400,41657375,3920,3920,3920,3920,10
20241024,133300,41618175,3925,3925,3925,3925,0
20241024,133200,41618175,3925,3925,3925,3925,0
20241024,133100,41618175,3925,3925,3925,3925,0
20241024,133000,41618175,3925,3925,3925,3925,0
20241024,132900,41618175,3925,3925,3925,3925,0
20241024,132800,41618175,3925,3925,3925,3925,0
20241024,132700,41618175,3925,3925,3925,3925,0
20241024,132600,41618175,3925,3925,3925,3925,0
20241024,132500,41618175,3925,3925,3925,3925,0
20241024,132400,41618175,3925,3925,3925,3925,0
20241024,132300,41618175,3925,3925,3925,3925,1
20241024,132200,41614250,3920,3920,3920,3920,0
20241024,132100,41614250,3920,3920,3920,3920,0
20241024,132000,41614250,3920,3920,3920,3920,0
20241024,131900,41614250,3920,3920,3920,3920,0
20241024,131800,41614250,3920,3920,3920,3920,128
20241024,131700,41112490,3925,3925,3925,3925,0
20241024,131600,41112490,3925,3925,3925,3925,0
20241024,131500,41112490,3925,3925,3925,3925,0
20241024,131400,41112490,3925,3925,3925,3925,0
20241024,131300,41112490,3925,3925,3925,3925,0
20241024,131200,41112490,3925,3925,3925,3925,0
20241024,131100,41112490,3925,3925,3925,3925,1
20241024,131000,41108565,3920,3920,3920,3920,0
20241024,130900,41108565,3920,3920,3920,3920,0
20241024,130800,41108565,3920,3920,3920,3920,0
20241024,130700,41108565,3920,3920,3920,3920,0
20241024,130600,41108565,3920,3920,3920,3920,0
20241024,130500,41108565,3920,3920,3920,3920,0
20241024,130400,41108565,3920,3920,3920,3920,0
20241024,130300,41108565,3920,3920,3920,3920,0
20241024,130200,41108565,3920,3920,3920,3920,0
20241024,130100,41108565,3920,3920,3920,3920,0
20241024,130000,41108565,3920,3920,3920,3920,6
20241024,125900,41085045,3920,3920,3920,3920,51
20241024,125800,40885125,3920,3920,3920,3920,78
20241024,125700,40579365,3920,3920,3920,3920,0
20241024,125600,40579365,3920,3920,3920,3920,0
20241024,125500,40579365,3920,3920,3920,3920,5
20241024,125400,40559765,3920,3920,3920,3920,1
20241024,125300,40555845,3920,3920,3920,3920,0
20241024,125200,40555845,3920,3900,3920,3900,2
20241024,125100,40548025,3920,3920,3920,3920,0
20241024,125000,40548025,3920,3920,3920,3920,0
20241024,124900,40548025,3920,3920,3920,3920,1
20241024,124800,40544105,3920,3920,3920,3920,0
20241024,124700,40544105,3920,3920,3920,3920,0
20241024,124600,40544105,3920,3905,3920,3905,300
20241024,124500,39369005,3905,3905,3905,3905,0
20241024,124400,39369005,3905,3905,3905,3905,0
20241024,124300,39369005,3905,3905,3905,3905,1
20241024,124200,39365100,3895,3895,3895,3895,0
20241024,124100,39365100,3895,3895,3895,3895,0
20241024,124000,39365100,3895,3895,3895,3895,0
20241024,123900,39365100,3895,3895,3895,3895,35
20241024,123800,39228775,3895,3895,3895,3895,0
20241024,123700,39228775,3895,3895,3895,3895,0
20241024,123600,39228775,3895,3895,3895,3895,0
20241024,123500,39228775,3895,3905,3905,3885,3787
20241024,123400,24492470,3905,3905,3905,3905,0
20241024,123300,24492470,3905,3905,3905,3905,0
20241024,123200,24492470,3905,3905,3905,3905,35
20241024,123100,24355795,3905,3905,3905,3905,0
20241024,123000,24355795,3905,3910,3910,3905,200
20241024,122900,23574235,3915,3915,3915,3915,5
20241024,122800,23554660,3915,3915,3915,3915,0
20241024,122700,23554660,3915,3915,3915,3915,400
20241024,122600,21988660,3915,3915,3915,3915,0
20241024,122500,21988660,3915,3915,3915,3915,0
20241024,122400,21988660,3915,3915,3915,3915,0
20241024,122300,21988660,3915,3915,3915,3915,0
20241024,122200,21988660,3915,3915,3915,3915,500
20241024,122100,20031160,3915,3915,3915,3915,0
20241024,122000,20031160,3915,3915,3915,3915,0
20241024,121900,20031160,3915,3915,3915,3915,0
20241024,121800,20031160,3915,3915,3915,3915,0
20241024,121700,20031160,3915,3915,3915,3915,0
20241024,121600,20031160,3915,3915,3915,3915,50
20241024,121500,19835410,3915,3915,3915,3915,0
20241024,121400,19835410,3915,3915,3915,3915,0
20241024,121300,19835410,3915,3915,3915,3915,0
20241024,121200,19835410,3915,3915,3915,3915,0
20241024,121100,19835410,3915,3915,3915,3915,0
20241024,121000,19835410,3915,3915,3915,3915,0
20241024,120900,19835410,3915,3915,3915,3915,0
20241024,120800,19835410,3915,3915,3915,3915,0
20241024,120700,19835410,3915,3915,3915,3915,0
20241024,120600,19835410,3915,3915,3915,3915,0
20241024,120500,19835410,3915,3915,3915,3915,0
20241024,120400,19835410,3915,3915,3915,3915,0
20241024,120300,19835410,3915,3915,3915,3915,0
20241024,120200,19835410,3915,3915,3915,3915,0
20241024,120100,19835410,3915,3915,3915,3915,0
20241024,120000,19835410,3915,3915,3915,3915,0
20241024,115900,19835410,3915,3915,3915,3915,0
20241024,115800,19835410,3915,3915,3915,3915,21
20241024,115700,19753195,3920,3920,3920,3920,0
20241024,115600,19753195,3920,3920,3920,3920,0
20241024,115500,19753195,3920,3920,3920,3920,0
20241024,115400,19753195,3920,3920,3920,3920,0
20241024,115300,19753195,3920,3920,3920,3920,0
20241024,115200,19753195,3920,3920,3920,3920,0
20241024,115100,19753195,3920,3920,3920,3920,0
20241024,115000,19753195,3920,3920,3920,3920,5
20241024,114900,19733595,3915,3915,3915,3915,0
20241024,114800,19733595,3915,3915,3915,3915,0
20241024,114700,19733595,3915,3915,3915,3915,0
20241024,114600,19733595,3915,3915,3915,3915,0
20241024,114500,19733595,3915,3915,3915,3915,13
20241024,114400,19682700,3920,3920,3920,3920,0
20241024,114300,19682700,3920,3920,3920,3920,0
20241024,114200,19682700,3920,3920,3920,3920,130
20241024,114100,19173100,3920,3920,3920,3920,0
20241024,114000,19173100,3920,3920,3920,3920,0
20241024,113900,19173100,3920,3920,3920,3920,0
20241024,113800,19173100,3920,3920,3920,3920,0
20241024,113700,19173100,3920,3920,3920,3920,5
20241024,113600,19153500,3910,3910,3910,3910,0
20241024,113500,19153500,3910,3910,3910,3910,0
20241024,113400,19153500,3910,3910,3910,3910,0
20241024,113300,19153500,3910,3910,3910,3910,0
20241024,113200,19153500,3910,3910,3910,3910,0
20241024,113100,19153500,3910,3910,3910,3910,0
20241024,113000,19153500,3910,3910,3910,3910,0
20241024,112900,19153500,3910,3920,3920,3910,11
20241024,112800,19110390,3920,3920,3920,3920,0
20241024,112700,19110390,3920,3920,3920,3920,0
20241024,112600,19110390,3920,3920,3920,3920,0
20241024,112500,19110390,3920,3920,3920,3920,0
20241024,112400,19110390,3920,3920,3920,3920,3
20241024,112300,19098630,3920,3920,3920,3920,0
20241024,112200,19098630,3920,3920,3920,3920,0
20241024,112100,19098630,3920,3920,3920,3920,0
20241024,112000,19098630,3920,3920,3920,3920,0
20241024,111900,19098630,3920,3920,3920,3920,0
20241024,111800,19098630,3920,3920,3920,3920,0
20241024,111700,19098630,3920,3920,3920,3920,0
20241024,111600,19098630,3920,3920,3920,3920,0
20241024,111500,19098630,3920,3920,3920,3920,0
20241024,111400,19098630,3920,3920,3920,3920,0
20241024,111300,19098630,3920,3920,3920,3920,0
20241024,111200,19098630,3920,3920,3920,3920,0
20241024,111100,19098630,3920,3920,3920,3920,0
20241024,111000,19098630,3920,3920,3920,3920,0
20241024,110900,19098630,3920,3920,3920,3920,0
20241024,110800,19098630,3920,3920,3920,3920,0
20241024,110700,19098630,3920,3920,3920,3920,0
20241024,110600,19098630,3920,3920,3920,3920,0
20241024,110500,19098630,3920,3920,3920,3920,0
20241024,110400,19098630,3920,3920,3920,3920,0
20241024,110300,19098630,3920,3920,3920,3920,0
20241024,110200,19098630,3920,3920,3920,3920,0
20241024,110100,19098630,3920,3920,3920,3920,0
20241024,110000,19098630,3920,3920,3920,3920,0
20241024,105900,19098630,3920,3920,3920,3920,0
20241024,105800,19098630,3920,3920,3920,3920,0
20241024,105700,19098630,3920,3920,3920,3920,0
20241024,105600,19098630,3920,3920,3920,3920,0
20241024,105500,19098630,3920,3920,3920,3920,0
20241024,105400,19098630,3920,3920,3920,3920,0
20241024,105300,19098630,3920,3920,3920,3920,0
20241024,105200,19098630,3920,3920,3920,3920,0
20241024,105100,19098630,3920,3920,3920,3920,0
20241024,105000,19098630,3920,3920,3920,3920,0
20241024,104900,19098630,3920,3920,3920,3920,0
20241024,104800,19098630,3920,3920,3920,3920,0
20241024,104700,19098630,3920,3920,3920,3920,0
20241024,104600,19098630,3920,3920,3920,3920,0
20241024,104500,19098630,3920,3920,3920,3920,0
20241024,104400,19098630,3920,3920,3920,3920,0
20241024,104300,19098630,3920,3920,3920,3920,0
20241024,104200,19098630,3920,3920,3920,3920,0
20241024,104100,19098630,3920,3920,3920,3920,3
20241024,104000,19086870,3920,3920,3920,3920,0
20241024,103900,19086870,3920,3915,3920,3915,80
20241024,103800,18773290,3920,3920,3920,3920,0
20241024,103700,18773290,3920,3920,3920,3920,0
20241024,103600,18773290,3920,3920,3920,3920,0
20241024,103500,18773290,3920,3920,3920,3920,0
20241024,103400,18773290,3920,3920,3920,3920,3
20241024,103300,18761530,3920,3920,3920,3920,0
20241024,103200,18761530,3920,3920,3920,3920,0
20241024,103100,18761530,3920,3920,3920,3920,1
20241024,103000,18757610,3920,3920,3920,3920,0
20241024,102900,18757610,3920,3920,3920,3920,50
20241024,102800,18561610,3920,3920,3920,3920,149
20241024,102700,17977530,3915,3915,3915,3915,51
20241024,102600,17777865,3915,3915,3915,3915,0
20241024,102500,17777865,3915,3915,3915,3915,1
20241024,102400,17773950,3905,3905,3905,3905,0
20241024,102300,17773950,3905,3905,3905,3905,130
20241024,102200,17266300,3920,3920,3920,3920,0
20241024,102100,17266300,3920,3920,3920,3920,1
20241024,102000,17262380,3900,3900,3900,3900,0
20241024,101900,17262380,3900,3900,3900,3900,0
20241024,101800,17262380,3900,3900,3900,3900,0
20241024,101700,17262380,3900,3900,3900,3900,685
20241024,101600,14590880,3900,3900,3900,3900,0
20241024,101500,14590880,3900,3900,3900,3900,0
20241024,101400,14590880,3900,3900,3900,3900,0
20241024,101300,14590880,3900,3900,3900,3900,0
20241024,101200,14590880,3900,3900,3900,3900,0
20241024,101100,14590880,3900,3900,3900,3900,0
20241024,101000,14590880,3900,3905,3905,3900,300
20241024,100900,13420630,3900,3905,3905,3900,220
20241024,100800,12561935,3935,3935,3935,3935,0
20241024,100700,12561935,3935,3915,3935,3915,41
20241024,100600,12401210,3905,3905,3905,3905,0
20241024,100500,12401210,3905,3910,3910,3905,177
20241024,100400,11710015,3900,3900,3900,3900,0
20241024,100300,11710015,3900,3900,3900,3900,0
20241024,100200,11710015,3900,3945,3945,3900,1002
20241024,100100,7795920,3950,3950,3950,3950,0
20241024,100000,7795920,3950,3950,3950,3950,0
20241024,095900,7795920,3950,3940,3950,3910,500
20241024,095800,5833885,3950,3950,3950,3950,0
20241024,095700,5833885,3950,3950,3950,3950,3
20241024,095600,5822035,3935,3935,3935,3935,0
20241024,095500,5822035,3935,3935,3935,3935,200
20241024,095400,5035035,3950,3950,3950,3950,0
20241024,095300,5035035,3950,3950,3950,3950,0
20241024,095200,5035035,3950,3950,3950,3950,0
20241024,095100,5035035,3950,3950,3950,3950,0
20241024,095000,5035035,3950,3935,3950,3935,6
20241024,094900,5011365,3945,3945,3945,3945,0
20241024,094800,5011365,3945,3945,3945,3945,0
20241024,094700,5011365,3945,3945,3945,3945,0
20241024,094600,5011365,3945,3945,3945,3945,0
20241024,094500,5011365,3945,3945,3945,3945,1
20241024,094400,5007420,3945,3945,3945,3945,20
20241024,094300,4928520,3950,3945,3950,3945,6
20241024,094200,4904845,3950,3950,3950,3950,5
20241024,094100,4885095,3950,3935,3950,3935,2
20241024,094000,4877210,3935,3935,3935,3935,1
20241024,093900,4873275,3940,3940,3940,3940,0
20241024,093800,4873275,3940,3940,3940,3940,1
20241024,093700,4869335,3935,3935,3935,3935,0
20241024,093600,4869335,3935,3935,3935,3935,0
20241024,093500,4869335,3935,3935,3935,3935,0
20241024,093400,4869335,3935,3935,3935,3935,0
20241024,093300,4869335,3935,3935,3935,3935,1
20241024,093200,4865400,3935,3935,3935,3935,0
20241024,093100,4865400,3935,3935,3935,3935,0
20241024,093000,4865400,3935,3935,3935,3935,0
20241024,092900,4865400,3935,3935,3935,3935,0
20241024,092800,4865400,3935,3935,3935,3935,0
20241024,092700,4865400,3935,3935,3935,3935,1
20241024,092600,4861465,3950,3950,3950,3950,10
20241024,092500,4821965,3950,3950,3950,3950,0
20241024,092400,4821965,3950,3950,3950,3950,3
20241024,092300,4810115,3935,3935,3935,3935,0
20241024,092200,4810115,3935,3935,3935,3935,0
20241024,092100,4810115,3935,3935,3935,3935,1
20241024,092000,4806180,3930,3930,3930,3930,0
20241024,091900,4806180,3930,3930,3930,3930,0
20241024,091800,4806180,3930,3935,3935,3930,21
20241024,091700,4723635,3935,3935,3935,3935,25
20241024,091600,4625260,3930,3950,3950,3930,7
20241024,091500,4597630,3930,3930,3930,3930,0
20241024,091400,4597630,3930,3930,3930,3930,0
20241024,091300,4597630,3930,3930,3930,3930,0
20241024,091200,4597630,3930,3930,3930,3930,20
20241024,091100,4519030,3950,3935,3950,3935,705
20241024,091000,1744780,3940,3940,3940,3940,40
20241024,090900,1587180,3950,3950,3950,3950,0
20241024,090800,1587180,3950,3950,3950,3950,200
20241024,090700,797180,3950,3950,3950,3950,0
20241024,090600,797180,3950,3950,3950,3950,0
20241024,090500,797180,3950,3950,3950,3950,0
20241024,090400,797180,3950,3950,3950,3950,0
20241024,090300,797180,3950,3950,3950,3950,3
20241024,090200,785330,3935,3935,3935,3935,0
20241024,090100,785330,3935,3945,3945,3935,50
20241024,090000,588550,3950,3950,3950,3950,149