KissMeData/078020/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195200,70922330,4410,4410,4410,4410,721
20241024,195100,70922330,4410,4410,4410,4410,0
20241024,195000,70922330,4410,4410,4410,4410,0
20241024,194900,70922330,4410,4410,4410,4410,0
20241024,194800,70922330,4410,4410,4410,4410,0
20241024,194700,70922330,4410,4410,4410,4410,0
20241024,194600,70922330,4410,4410,4410,4410,0
20241024,194500,70922330,4410,4410,4410,4410,0
20241024,194400,70922330,4410,4410,4410,4410,0
20241024,194300,70922330,4410,4410,4410,4410,0
20241024,194200,70922330,4410,4410,4410,4410,0
20241024,194100,70922330,4410,4410,4410,4410,0
20241024,194000,70922330,4410,4410,4410,4410,0
20241024,193900,70922330,4410,4410,4410,4410,0
20241024,193800,70922330,4410,4410,4410,4410,0
20241024,193700,70922330,4410,4410,4410,4410,0
20241024,193600,70922330,4410,4410,4410,4410,0
20241024,193500,70922330,4410,4410,4410,4410,0
20241024,193400,70922330,4410,4410,4410,4410,0
20241024,193300,70922330,4410,4410,4410,4410,0
20241024,193200,70922330,4410,4410,4410,4410,0
20241024,193100,70922330,4410,4410,4410,4410,0
20241024,193000,70922330,4410,4410,4410,4410,0
20241024,192900,70922330,4410,4410,4410,4410,0
20241024,192800,70922330,4410,4410,4410,4410,0
20241024,192700,70922330,4410,4410,4410,4410,0
20241024,192600,70922330,4410,4410,4410,4410,0
20241024,192500,70922330,4410,4410,4410,4410,0
20241024,192400,70922330,4410,4410,4410,4410,0
20241024,192300,70922330,4410,4410,4410,4410,0
20241024,192200,70922330,4410,4410,4410,4410,721
20241024,192100,70922330,4410,4410,4410,4410,0
20241024,192000,70922330,4410,4410,4410,4410,0
20241024,191900,70922330,4410,4410,4410,4410,0
20241024,191800,70922330,4410,4410,4410,4410,0
20241024,191700,70922330,4410,4410,4410,4410,0
20241024,191600,70922330,4410,4410,4410,4410,0
20241024,191500,70922330,4410,4410,4410,4410,0
20241024,191400,70922330,4410,4410,4410,4410,0
20241024,191300,70922330,4410,4410,4410,4410,0
20241024,191200,70922330,4410,4410,4410,4410,0
20241024,191100,70922330,4410,4410,4410,4410,0
20241024,191000,70922330,4410,4410,4410,4410,0
20241024,190900,70922330,4410,4410,4410,4410,0
20241024,190800,70922330,4410,4410,4410,4410,0
20241024,190700,70922330,4410,4410,4410,4410,0
20241024,190600,70922330,4410,4410,4410,4410,0
20241024,190500,70922330,4410,4410,4410,4410,0
20241024,190400,70922330,4410,4410,4410,4410,0
20241024,190300,70922330,4410,4410,4410,4410,0
20241024,190200,70922330,4410,4410,4410,4410,0
20241024,190100,70922330,4410,4410,4410,4410,0
20241024,190000,70922330,4410,4410,4410,4410,0
20241024,185900,70922330,4410,4410,4410,4410,0
20241024,185800,70922330,4410,4410,4410,4410,0
20241024,185700,70922330,4410,4410,4410,4410,0
20241024,185600,70922330,4410,4410,4410,4410,0
20241024,185500,70922330,4410,4410,4410,4410,0
20241024,185400,70922330,4410,4410,4410,4410,0
20241024,185300,70922330,4410,4410,4410,4410,0
20241024,185200,70922330,4410,4410,4410,4410,721
20241024,185100,70922330,4410,4410,4410,4410,0
20241024,185000,70922330,4410,4410,4410,4410,0
20241024,184900,70922330,4410,4410,4410,4410,0
20241024,184800,70922330,4410,4410,4410,4410,0
20241024,184700,70922330,4410,4410,4410,4410,0
20241024,184600,70922330,4410,4410,4410,4410,0
20241024,184500,70922330,4410,4410,4410,4410,0
20241024,184400,70922330,4410,4410,4410,4410,0
20241024,184300,70922330,4410,4410,4410,4410,0
20241024,184200,70922330,4410,4410,4410,4410,0
20241024,184100,70922330,4410,4410,4410,4410,0
20241024,184000,70922330,4410,4410,4410,4410,0
20241024,183900,70922330,4410,4410,4410,4410,0
20241024,183800,70922330,4410,4410,4410,4410,0
20241024,183700,70922330,4410,4410,4410,4410,0
20241024,183600,70922330,4410,4410,4410,4410,0
20241024,183500,70922330,4410,4410,4410,4410,0
20241024,183400,70922330,4410,4410,4410,4410,0
20241024,183300,70922330,4410,4410,4410,4410,0
20241024,183200,70922330,4410,4410,4410,4410,0
20241024,183100,70922330,4410,4410,4410,4410,0
20241024,183000,70922330,4410,4410,4410,4410,0
20241024,182900,70922330,4410,4410,4410,4410,0
20241024,182800,70922330,4410,4410,4410,4410,0
20241024,182700,70922330,4410,4410,4410,4410,0
20241024,182600,70922330,4410,4410,4410,4410,0
20241024,182500,70922330,4410,4410,4410,4410,0
20241024,182400,70922330,4410,4410,4410,4410,0
20241024,182300,70922330,4410,4410,4410,4410,0
20241024,182200,70922330,4410,4410,4410,4410,721
20241024,182100,70922330,4410,4410,4410,4410,0
20241024,182000,70922330,4410,4410,4410,4410,0
20241024,181900,70922330,4410,4410,4410,4410,0
20241024,181800,70922330,4410,4410,4410,4410,0
20241024,181700,70922330,4410,4410,4410,4410,0
20241024,181600,70922330,4410,4410,4410,4410,0
20241024,181500,70922330,4410,4410,4410,4410,0
20241024,181400,70922330,4410,4410,4410,4410,0
20241024,181300,70922330,4410,4410,4410,4410,0
20241024,181200,70922330,4410,4410,4410,4410,0
20241024,181100,70922330,4410,4410,4410,4410,0
20241024,181000,70922330,4410,4410,4410,4410,0
20241024,180900,70922330,4410,4410,4410,4410,0
20241024,180800,70922330,4410,4410,4410,4410,0
20241024,180700,70922330,4410,4410,4410,4410,0
20241024,180600,70922330,4410,4410,4410,4410,0
20241024,180500,70922330,4410,4410,4410,4410,0
20241024,180400,70922330,4410,4410,4410,4410,0
20241024,180300,70922330,4410,4410,4410,4410,0
20241024,180200,70922330,4410,4410,4410,4410,0
20241024,180100,70922330,4410,4410,4410,4410,0
20241024,180000,70922330,4410,4410,4410,4410,0
20241024,175900,70922330,4410,4410,4410,4410,0
20241024,175800,70922330,4410,4410,4410,4410,0
20241024,175700,70922330,4410,4410,4410,4410,0
20241024,175600,70922330,4410,4410,4410,4410,0
20241024,175500,70922330,4410,4410,4410,4410,0
20241024,175400,70922330,4410,4410,4410,4410,0
20241024,175300,70922330,4410,4410,4410,4410,0
20241024,175200,70922330,4410,4410,4410,4410,721
20241024,175100,70922330,4410,4410,4410,4410,0
20241024,175000,70922330,4410,4410,4410,4410,0
20241024,174900,70922330,4410,4410,4410,4410,0
20241024,174800,70922330,4410,4410,4410,4410,0
20241024,174700,70922330,4410,4410,4410,4410,0
20241024,174600,70922330,4410,4410,4410,4410,0
20241024,174500,70922330,4410,4410,4410,4410,0
20241024,174400,70922330,4410,4410,4410,4410,0
20241024,174300,70922330,4410,4410,4410,4410,0
20241024,174200,70922330,4410,4410,4410,4410,0
20241024,174100,70922330,4410,4410,4410,4410,0
20241024,174000,70922330,4410,4410,4410,4410,0
20241024,173900,70922330,4410,4410,4410,4410,0
20241024,173800,70922330,4410,4410,4410,4410,0
20241024,173700,70922330,4410,4410,4410,4410,0
20241024,173600,70922330,4410,4410,4410,4410,0
20241024,173500,70922330,4410,4410,4410,4410,0
20241024,173400,70922330,4410,4410,4410,4410,0
20241024,173300,70922330,4410,4410,4410,4410,0
20241024,173200,70922330,4410,4410,4410,4410,0
20241024,173100,70922330,4410,4410,4410,4410,0
20241024,173000,70922330,4410,4410,4410,4410,0
20241024,172900,70922330,4410,4410,4410,4410,0
20241024,172800,70922330,4410,4410,4410,4410,0
20241024,172700,70922330,4410,4410,4410,4410,0
20241024,172600,70922330,4410,4410,4410,4410,0
20241024,172500,70922330,4410,4410,4410,4410,0
20241024,172400,70922330,4410,4410,4410,4410,0
20241024,172300,70922330,4410,4410,4410,4410,0
20241024,172200,70922330,4410,4410,4410,4410,721
20241024,172100,70922330,4410,4410,4410,4410,0
20241024,172000,70922330,4410,4410,4410,4410,0
20241024,171900,70922330,4410,4410,4410,4410,0
20241024,171800,70922330,4410,4410,4410,4410,0
20241024,171700,70922330,4410,4410,4410,4410,0
20241024,171600,70922330,4410,4410,4410,4410,0
20241024,171500,70922330,4410,4410,4410,4410,0
20241024,171400,70922330,4410,4410,4410,4410,0
20241024,171300,70922330,4410,4410,4410,4410,0
20241024,171200,70922330,4410,4410,4410,4410,0
20241024,171100,70922330,4410,4410,4410,4410,0
20241024,171000,70922330,4410,4410,4410,4410,0
20241024,170900,70922330,4410,4410,4410,4410,0
20241024,170800,70922330,4410,4410,4410,4410,0
20241024,170700,70922330,4410,4410,4410,4410,0
20241024,170600,70922330,4410,4410,4410,4410,0
20241024,170500,70922330,4410,4410,4410,4410,0
20241024,170400,70922330,4410,4410,4410,4410,0
20241024,170300,70922330,4410,4410,4410,4410,0
20241024,170200,70922330,4410,4410,4410,4410,0
20241024,170100,70922330,4410,4410,4410,4410,0
20241024,170000,70922330,4410,4410,4410,4410,0
20241024,165900,70922330,4410,4410,4410,4410,0
20241024,165800,70922330,4410,4410,4410,4410,0
20241024,165700,70922330,4410,4410,4410,4410,0
20241024,165600,70922330,4410,4410,4410,4410,0
20241024,165500,70922330,4410,4410,4410,4410,0
20241024,165400,70922330,4410,4410,4410,4410,0
20241024,165300,70922330,4410,4410,4410,4410,0
20241024,165200,70922330,4410,4410,4410,4410,721
20241024,165100,70922330,4410,4410,4410,4410,0
20241024,165000,70922330,4410,4410,4410,4410,0
20241024,164900,70922330,4410,4410,4410,4410,0
20241024,164800,70922330,4410,4410,4410,4410,0
20241024,164700,70922330,4410,4410,4410,4410,0
20241024,164600,70922330,4410,4410,4410,4410,0
20241024,164500,70922330,4410,4410,4410,4410,0
20241024,164400,70922330,4410,4410,4410,4410,0
20241024,164300,70922330,4410,4410,4410,4410,0
20241024,164200,70922330,4410,4410,4410,4410,0
20241024,164100,70922330,4410,4410,4410,4410,0
20241024,164000,70922330,4410,4410,4410,4410,0
20241024,163900,70922330,4410,4410,4410,4410,0
20241024,163800,70922330,4410,4410,4410,4410,0
20241024,163700,70922330,4410,4410,4410,4410,0
20241024,163600,70922330,4410,4410,4410,4410,0
20241024,163500,70922330,4410,4410,4410,4410,0
20241024,163400,70922330,4410,4410,4410,4410,0
20241024,163300,70922330,4410,4410,4410,4410,0
20241024,163200,70922330,4410,4410,4410,4410,0
20241024,163100,70922330,4410,4410,4410,4410,0
20241024,163000,70922330,4410,4410,4410,4410,0
20241024,162900,70922330,4410,4410,4410,4410,0
20241024,162800,70922330,4410,4410,4410,4410,0
20241024,162700,70922330,4410,4410,4410,4410,0
20241024,162600,70922330,4410,4410,4410,4410,0
20241024,162500,70922330,4410,4410,4410,4410,0
20241024,162400,70922330,4410,4410,4410,4410,0
20241024,162300,70922330,4410,4410,4410,4410,0
20241024,162200,70922330,4410,4410,4410,4410,721
20241024,162100,70922330,4410,4410,4410,4410,0
20241024,162000,70922330,4410,4410,4410,4410,0
20241024,161900,70922330,4410,4410,4410,4410,0
20241024,161800,70922330,4410,4410,4410,4410,0
20241024,161700,70922330,4410,4410,4410,4410,0
20241024,161600,70922330,4410,4410,4410,4410,0
20241024,161500,70922330,4410,4410,4410,4410,0
20241024,161400,70922330,4410,4410,4410,4410,0
20241024,161300,70922330,4410,4410,4410,4410,0
20241024,161200,70922330,4410,4410,4410,4410,0
20241024,161100,70922330,4410,4410,4410,4410,0
20241024,161000,70922330,4410,4410,4410,4410,0
20241024,160900,70922330,4410,4410,4410,4410,0
20241024,160800,70922330,4410,4410,4410,4410,0
20241024,160700,70922330,4410,4410,4410,4410,0
20241024,160600,70922330,4410,4410,4410,4410,0
20241024,160500,70922330,4410,4410,4410,4410,0
20241024,160400,70922330,4410,4410,4410,4410,0
20241024,160300,70922330,4410,4410,4410,4410,0
20241024,160200,70922330,4410,4410,4410,4410,0
20241024,160100,70922330,4410,4410,4410,4410,0
20241024,160000,70922330,4410,4410,4410,4410,0
20241024,155900,70922330,4410,4410,4410,4410,0
20241024,155800,70922330,4410,4410,4410,4410,0
20241024,155700,70922330,4410,4410,4410,4410,0
20241024,155600,70922330,4410,4410,4410,4410,0
20241024,155500,70922330,4410,4410,4410,4410,0
20241024,155400,70922330,4410,4410,4410,4410,0
20241024,155300,70922330,4410,4410,4410,4410,0
20241024,155200,70922330,4410,4410,4410,4410,721
20241024,155100,70922330,4410,4410,4410,4410,0
20241024,155000,70922330,4410,4410,4410,4410,0
20241024,154900,70922330,4410,4410,4410,4410,0
20241024,154800,70922330,4410,4410,4410,4410,0
20241024,154700,70922330,4410,4410,4410,4410,0
20241024,154600,70922330,4410,4410,4410,4410,0
20241024,154500,70922330,4410,4410,4410,4410,0
20241024,154400,70922330,4410,4410,4410,4410,0
20241024,154300,70922330,4410,4410,4410,4410,0
20241024,154200,70922330,4410,4410,4410,4410,0
20241024,154100,70922330,4410,4410,4410,4410,0
20241024,154000,70922330,4410,4410,4410,4410,0
20241024,153900,70922330,4410,4410,4410,4410,0
20241024,153800,70922330,4410,4410,4410,4410,0
20241024,153700,70922330,4410,4410,4410,4410,0
20241024,153600,70922330,4410,4410,4410,4410,0
20241024,153500,70922330,4410,4410,4410,4410,0
20241024,153400,70922330,4410,4410,4410,4410,0
20241024,153300,70922330,4410,4410,4410,4410,0
20241024,153200,70922330,4410,4410,4410,4410,0
20241024,153100,70922330,4410,4410,4410,4410,0
20241024,153000,70922330,4410,4410,4410,4410,721
20241024,152900,67742720,4395,4395,4395,4395,0
20241024,152800,67742720,4395,4395,4395,4395,0
20241024,152700,67742720,4395,4395,4395,4395,0
20241024,152600,67742720,4395,4395,4395,4395,0
20241024,152500,67742720,4395,4395,4395,4395,0
20241024,152400,67742720,4395,4395,4395,4395,0
20241024,152300,67742720,4395,4395,4395,4395,0
20241024,152200,67742720,4395,4395,4395,4395,0
20241024,152100,67742720,4395,4395,4395,4395,0
20241024,152000,67742720,4395,4395,4395,4395,0
20241024,151900,67742720,4395,4390,4395,4390,4296
20241024,151800,48883275,4385,4390,4390,4385,203
20241024,151700,47992110,4390,4390,4390,4390,127
20241024,151600,47434580,4380,4385,4385,4380,1058
20241024,151500,42800250,4380,4380,4380,4380,0
20241024,151400,42800250,4380,4380,4380,4380,0
20241024,151300,42800250,4380,4380,4380,4380,0
20241024,151200,42800250,4380,4385,4385,4380,1276
20241024,151100,37206365,4390,4390,4390,4390,0
20241024,151000,37206365,4390,4390,4390,4390,0
20241024,150900,37206365,4390,4390,4390,4390,0
20241024,150800,37206365,4390,4390,4390,4390,0
20241024,150700,37206365,4390,4390,4390,4390,0
20241024,150600,37206365,4390,4390,4390,4390,0
20241024,150500,37206365,4390,4390,4390,4390,0
20241024,150400,37206365,4390,4390,4390,4390,0
20241024,150300,37206365,4390,4390,4390,4390,0
20241024,150200,37206365,4390,4390,4390,4390,0
20241024,150100,37206365,4390,4390,4390,4390,0
20241024,150000,37206365,4390,4390,4390,4390,0
20241024,145900,37206365,4390,4390,4390,4390,0
20241024,145800,37206365,4390,4390,4390,4390,1
20241024,145700,37201975,4395,4395,4395,4395,0
20241024,145600,37201975,4395,4395,4395,4395,1
20241024,145500,37197580,4405,4405,4405,4405,3
20241024,145400,37184365,4405,4405,4405,4405,0
20241024,145300,37184365,4405,4405,4405,4405,0
20241024,145200,37184365,4405,4405,4405,4405,0
20241024,145100,37184365,4405,4405,4405,4405,0
20241024,145000,37184365,4405,4405,4405,4405,0
20241024,144900,37184365,4405,4405,4405,4405,0
20241024,144800,37184365,4405,4405,4405,4405,1
20241024,144700,37179960,4390,4390,4390,4390,0
20241024,144600,37179960,4390,4390,4390,4390,0
20241024,144500,37179960,4390,4390,4390,4390,92
20241024,144400,36776080,4390,4395,4395,4390,53
20241024,144300,36543310,4410,4410,4410,4410,0
20241024,144200,36543310,4410,4410,4410,4410,0
20241024,144100,36543310,4410,4410,4410,4410,0
20241024,144000,36543310,4410,4410,4410,4410,15
20241024,143900,36477160,4410,4410,4410,4410,0
20241024,143800,36477160,4410,4410,4410,4410,1
20241024,143700,36472750,4390,4390,4390,4390,0
20241024,143600,36472750,4390,4390,4390,4390,0
20241024,143500,36472750,4390,4390,4390,4390,30
20241024,143400,36341050,4410,4410,4410,4410,0
20241024,143300,36341050,4410,4410,4410,4410,0
20241024,143200,36341050,4410,4410,4410,4410,0
20241024,143100,36341050,4410,4410,4410,4410,1
20241024,143000,36336640,4400,4400,4400,4400,202
20241024,142900,35447840,4400,4400,4400,4400,0
20241024,142800,35447840,4400,4400,4400,4400,0
20241024,142700,35447840,4400,4400,4400,4400,0
20241024,142600,35447840,4400,4400,4400,4400,0
20241024,142500,35447840,4400,4400,4400,4400,0
20241024,142400,35447840,4400,4400,4400,4400,0
20241024,142300,35447840,4400,4390,4400,4390,21
20241024,142200,35355640,4390,4390,4390,4390,0
20241024,142100,35355640,4390,4390,4390,4390,50
20241024,142000,35136140,4400,4400,4400,4400,0
20241024,141900,35136140,4400,4400,4400,4400,0
20241024,141800,35136140,4400,4390,4400,4390,3
20241024,141700,35122960,4390,4390,4390,4390,0
20241024,141600,35122960,4390,4390,4390,4390,0
20241024,141500,35122960,4390,4390,4390,4390,0
20241024,141400,35122960,4390,4390,4390,4390,0
20241024,141300,35122960,4390,4390,4390,4390,10
20241024,141200,35079060,4390,4390,4390,4390,0
20241024,141100,35079060,4390,4390,4390,4390,0
20241024,141000,35079060,4390,4390,4390,4390,0
20241024,140900,35079060,4390,4390,4390,4390,0
20241024,140800,35079060,4390,4390,4390,4390,100
20241024,140700,34640060,4400,4400,4400,4400,0
20241024,140600,34640060,4400,4400,4400,4400,0
20241024,140500,34640060,4400,4400,4400,4400,0
20241024,140400,34640060,4400,4400,4400,4400,0
20241024,140300,34640060,4400,4400,4400,4400,25
20241024,140200,34530060,4400,4400,4400,4400,0
20241024,140100,34530060,4400,4400,4400,4400,0
20241024,140000,34530060,4400,4400,4400,4400,0
20241024,135900,34530060,4400,4400,4400,4400,1
20241024,135800,34525660,4400,4400,4400,4400,1
20241024,135700,34521260,4400,4400,4400,4400,0
20241024,135600,34521260,4400,4400,4400,4400,0
20241024,135500,34521260,4400,4400,4400,4400,0
20241024,135400,34521260,4400,4400,4400,4400,0
20241024,135300,34521260,4400,4400,4400,4400,0
20241024,135200,34521260,4400,4400,4400,4400,196
20241024,135100,33658860,4400,4400,4400,4400,0
20241024,135000,33658860,4400,4400,4400,4400,0
20241024,134900,33658860,4400,4400,4400,4400,0
20241024,134800,33658860,4400,4400,4400,4400,0
20241024,134700,33658860,4400,4400,4400,4400,0
20241024,134600,33658860,4400,4400,4400,4400,0
20241024,134500,33658860,4400,4400,4400,4400,0
20241024,134400,33658860,4400,4400,4400,4400,1
20241024,134300,33654460,4400,4400,4400,4400,20
20241024,134200,33566460,4400,4390,4400,4390,421
20241024,134100,31718260,4390,4390,4390,4390,0
20241024,134000,31718260,4390,4390,4390,4390,0
20241024,133900,31718260,4390,4390,4390,4390,414
20241024,133800,29900800,4390,4390,4390,4390,0
20241024,133700,29900800,4390,4390,4390,4390,0
20241024,133600,29900800,4390,4390,4390,4390,0
20241024,133500,29900800,4390,4390,4390,4390,10
20241024,133400,29856900,4420,4420,4420,4420,0
20241024,133300,29856900,4420,4420,4420,4420,0
20241024,133200,29856900,4420,4420,4420,4420,1
20241024,133100,29852480,4390,4390,4390,4390,26
20241024,133000,29738340,4420,4420,4420,4420,0
20241024,132900,29738340,4420,4420,4420,4420,0
20241024,132800,29738340,4420,4420,4420,4420,1
20241024,132700,29733920,4420,4420,4420,4420,0
20241024,132600,29733920,4420,4420,4420,4420,0
20241024,132500,29733920,4420,4420,4420,4420,1
20241024,132400,29729500,4390,4390,4390,4390,0
20241024,132300,29729500,4390,4390,4390,4390,0
20241024,132200,29729500,4390,4390,4390,4390,29
20241024,132100,29602190,4420,4420,4420,4420,0
20241024,132000,29602190,4420,4420,4420,4420,0
20241024,131900,29602190,4420,4420,4420,4420,0
20241024,131800,29602190,4420,4420,4420,4420,0
20241024,131700,29602190,4420,4420,4420,4420,0
20241024,131600,29602190,4420,4420,4420,4420,0
20241024,131500,29602190,4420,4420,4420,4420,0
20241024,131400,29602190,4420,4420,4420,4420,0
20241024,131300,29602190,4420,4420,4420,4420,0
20241024,131200,29602190,4420,4420,4420,4420,0
20241024,131100,29602190,4420,4420,4420,4420,0
20241024,131000,29602190,4420,4420,4420,4420,1
20241024,130900,29597770,4385,4385,4385,4385,0
20241024,130800,29597770,4385,4385,4385,4385,0
20241024,130700,29597770,4385,4385,4385,4385,0
20241024,130600,29597770,4385,4385,4385,4385,0
20241024,130500,29597770,4385,4385,4385,4385,0
20241024,130400,29597770,4385,4385,4385,4385,0
20241024,130300,29597770,4385,4385,4385,4385,0
20241024,130200,29597770,4385,4385,4385,4385,0
20241024,130100,29597770,4385,4385,4385,4385,0
20241024,130000,29597770,4385,4385,4385,4385,0
20241024,125900,29597770,4385,4385,4385,4385,0
20241024,125800,29597770,4385,4385,4385,4385,12
20241024,125700,29545150,4420,4420,4420,4420,0
20241024,125600,29545150,4420,4420,4420,4420,0
20241024,125500,29545150,4420,4420,4420,4420,0
20241024,125400,29545150,4420,4420,4420,4420,0
20241024,125300,29545150,4420,4420,4420,4420,0
20241024,125200,29545150,4420,4420,4420,4420,0
20241024,125100,29545150,4420,4420,4420,4420,0
20241024,125000,29545150,4420,4420,4420,4420,0
20241024,124900,29545150,4420,4420,4420,4420,0
20241024,124800,29545150,4420,4420,4420,4420,0
20241024,124700,29545150,4420,4420,4420,4420,0
20241024,124600,29545150,4420,4420,4420,4420,0
20241024,124500,29545150,4420,4420,4420,4420,0
20241024,124400,29545150,4420,4420,4420,4420,0
20241024,124300,29545150,4420,4420,4420,4420,0
20241024,124200,29545150,4420,4420,4420,4420,0
20241024,124100,29545150,4420,4420,4420,4420,0
20241024,124000,29545150,4420,4420,4420,4420,0
20241024,123900,29545150,4420,4420,4420,4420,0
20241024,123800,29545150,4420,4420,4420,4420,0
20241024,123700,29545150,4420,4420,4420,4420,0
20241024,123600,29545150,4420,4420,4420,4420,0
20241024,123500,29545150,4420,4420,4420,4420,0
20241024,123400,29545150,4420,4420,4420,4420,0
20241024,123300,29545150,4420,4420,4420,4420,0
20241024,123200,29545150,4420,4420,4420,4420,0
20241024,123100,29545150,4420,4420,4420,4420,0
20241024,123000,29545150,4420,4420,4420,4420,48
20241024,122900,29332990,4420,4420,4420,4420,0
20241024,122800,29332990,4420,4420,4420,4420,0
20241024,122700,29332990,4420,4420,4420,4420,0
20241024,122600,29332990,4420,4420,4420,4420,0
20241024,122500,29332990,4420,4420,4420,4420,0
20241024,122400,29332990,4420,4420,4420,4420,1
20241024,122300,29328570,4420,4420,4420,4420,0
20241024,122200,29328570,4420,4420,4420,4420,0
20241024,122100,29328570,4420,4420,4420,4420,0
20241024,122000,29328570,4420,4420,4420,4420,0
20241024,121900,29328570,4420,4420,4420,4420,0
20241024,121800,29328570,4420,4420,4420,4420,0
20241024,121700,29328570,4420,4420,4420,4420,202
20241024,121600,28435730,4420,4420,4420,4420,0
20241024,121500,28435730,4420,4420,4420,4420,0
20241024,121400,28435730,4420,4420,4420,4420,0
20241024,121300,28435730,4420,4420,4420,4420,0
20241024,121200,28435730,4420,4420,4420,4420,0
20241024,121100,28435730,4420,4420,4420,4420,0
20241024,121000,28435730,4420,4420,4420,4420,0
20241024,120900,28435730,4420,4420,4420,4420,0
20241024,120800,28435730,4420,4420,4420,4420,1
20241024,120700,28431310,4410,4410,4410,4410,0
20241024,120600,28431310,4410,4410,4410,4410,0
20241024,120500,28431310,4410,4410,4410,4410,104
20241024,120400,27972670,4410,4410,4410,4410,4
20241024,120300,27955030,4410,4410,4410,4410,0
20241024,120200,27955030,4410,4410,4410,4410,0
20241024,120100,27955030,4410,4410,4410,4410,0
20241024,120000,27955030,4410,4410,4410,4410,0
20241024,115900,27955030,4410,4410,4410,4410,0
20241024,115800,27955030,4410,4410,4410,4410,0
20241024,115700,27955030,4410,4410,4410,4410,0
20241024,115600,27955030,4410,4410,4410,4410,0
20241024,115500,27955030,4410,4385,4410,4385,2
20241024,115400,27946235,4410,4410,4410,4410,0
20241024,115300,27946235,4410,4410,4410,4410,0
20241024,115200,27946235,4410,4410,4410,4410,0
20241024,115100,27946235,4410,4410,4410,4410,0
20241024,115000,27946235,4410,4410,4410,4410,0
20241024,114900,27946235,4410,4410,4410,4410,0
20241024,114800,27946235,4410,4410,4410,4410,0
20241024,114700,27946235,4410,4410,4410,4410,0
20241024,114600,27946235,4410,4410,4410,4410,166
20241024,114500,27214175,4405,4405,4405,4405,0
20241024,114400,27214175,4405,4405,4405,4405,0
20241024,114300,27214175,4405,4405,4405,4405,21
20241024,114200,27121670,4385,4385,4385,4385,0
20241024,114100,27121670,4385,4385,4385,4385,0
20241024,114000,27121670,4385,4385,4385,4385,0
20241024,113900,27121670,4385,4385,4385,4385,1867
20241024,113800,18934875,4385,4385,4385,4385,0
20241024,113700,18934875,4385,4385,4385,4385,0
20241024,113600,18934875,4385,4385,4385,4385,0
20241024,113500,18934875,4385,4385,4385,4385,168
20241024,113400,18198195,4390,4390,4390,4390,0
20241024,113300,18198195,4390,4390,4390,4385,349
20241024,113200,16667635,4395,4395,4395,4395,0
20241024,113100,16667635,4395,4395,4395,4395,0
20241024,113000,16667635,4395,4395,4395,4395,0
20241024,112900,16667635,4395,4395,4395,4395,0
20241024,112800,16667635,4395,4395,4395,4395,0
20241024,112700,16667635,4395,4395,4395,4395,0
20241024,112600,16667635,4395,4395,4395,4395,2
20241024,112500,16658845,4400,4400,4400,4400,1
20241024,112400,16654445,4405,4405,4405,4405,0
20241024,112300,16654445,4405,4405,4405,4405,0
20241024,112200,16654445,4405,4405,4405,4405,0
20241024,112100,16654445,4405,4405,4405,4405,0
20241024,112000,16654445,4405,4405,4405,4405,0
20241024,111900,16654445,4405,4405,4405,4405,0
20241024,111800,16654445,4405,4405,4405,4405,0
20241024,111700,16654445,4405,4405,4405,4405,0
20241024,111600,16654445,4405,4405,4405,4405,1
20241024,111500,16650040,4405,4405,4405,4405,0
20241024,111400,16650040,4405,4405,4405,4405,0
20241024,111300,16650040,4405,4405,4405,4405,0
20241024,111200,16650040,4405,4405,4405,4405,0
20241024,111100,16650040,4405,4405,4405,4405,0
20241024,111000,16650040,4405,4405,4405,4405,0
20241024,110900,16650040,4405,4405,4405,4405,0
20241024,110800,16650040,4405,4405,4405,4405,0
20241024,110700,16650040,4405,4405,4405,4405,0
20241024,110600,16650040,4405,4405,4405,4405,0
20241024,110500,16650040,4405,4405,4405,4405,0
20241024,110400,16650040,4405,4390,4405,4390,41
20241024,110300,16470035,4405,4405,4405,4405,0
20241024,110200,16470035,4405,4405,4405,4405,17
20241024,110100,16395150,4405,4390,4405,4390,2
20241024,110000,16386355,4385,4385,4385,4385,3
20241024,105900,16373200,4390,4390,4390,4390,13
20241024,105800,16316130,4385,4385,4385,4385,1
20241024,105700,16311745,4390,4385,4390,4385,2
20241024,105600,16302970,4370,4370,4370,4370,0
20241024,105500,16302970,4370,4370,4370,4370,0
20241024,105400,16302970,4370,4370,4370,4370,0
20241024,105300,16302970,4370,4370,4370,4370,0
20241024,105200,16302970,4370,4370,4370,4370,1000
20241024,105100,11932970,4370,4370,4370,4370,0
20241024,105000,11932970,4370,4370,4370,4370,0
20241024,104900,11932970,4370,4370,4370,4370,0
20241024,104800,11932970,4370,4370,4370,4370,0
20241024,104700,11932970,4370,4370,4370,4370,0
20241024,104600,11932970,4370,4375,4375,4370,100
20241024,104500,11495895,4375,4375,4375,4375,74
20241024,104400,11172145,4375,4375,4375,4375,0
20241024,104300,11172145,4375,4375,4375,4375,0
20241024,104200,11172145,4375,4375,4375,4375,0
20241024,104100,11172145,4375,4375,4375,4375,0
20241024,104000,11172145,4375,4375,4375,4375,0
20241024,103900,11172145,4375,4375,4375,4375,0
20241024,103800,11172145,4375,4375,4375,4375,0
20241024,103700,11172145,4375,4375,4375,4375,0
20241024,103600,11172145,4375,4375,4375,4375,0
20241024,103500,11172145,4375,4375,4375,4375,0
20241024,103400,11172145,4375,4375,4375,4375,0
20241024,103300,11172145,4375,4375,4375,4375,0
20241024,103200,11172145,4375,4385,4385,4375,504
20241024,103100,8967130,4385,4385,4385,4385,0
20241024,103000,8967130,4385,4385,4385,4385,0
20241024,102900,8967130,4385,4385,4385,4385,0
20241024,102800,8967130,4385,4385,4385,4385,0
20241024,102700,8967130,4385,4385,4385,4385,0
20241024,102600,8967130,4385,4385,4385,4385,0
20241024,102500,8967130,4385,4385,4385,4385,0
20241024,102400,8967130,4385,4385,4385,4385,0
20241024,102300,8967130,4385,4385,4385,4385,0
20241024,102200,8967130,4385,4385,4385,4385,0
20241024,102100,8967130,4385,4385,4385,4385,0
20241024,102000,8967130,4385,4385,4385,4385,0
20241024,101900,8967130,4385,4385,4385,4385,0
20241024,101800,8967130,4385,4385,4385,4385,0
20241024,101700,8967130,4385,4385,4385,4385,0
20241024,101600,8967130,4385,4385,4385,4385,0
20241024,101500,8967130,4385,4385,4385,4385,0
20241024,101400,8967130,4385,4385,4385,4385,1
20241024,101300,8962745,4385,4385,4385,4385,0
20241024,101200,8962745,4385,4385,4385,4385,124
20241024,101100,8419005,4390,4390,4390,4390,0
20241024,101000,8419005,4390,4390,4390,4390,0
20241024,100900,8419005,4390,4390,4390,4390,0
20241024,100800,8419005,4390,4390,4390,4390,0
20241024,100700,8419005,4390,4385,4390,4385,460
20241024,100600,6400540,4420,4420,4420,4420,0
20241024,100500,6400540,4420,4420,4420,4420,0
20241024,100400,6400540,4420,4420,4420,4420,2
20241024,100300,6391700,4420,4420,4420,4420,0
20241024,100200,6391700,4420,4420,4420,4420,0
20241024,100100,6391700,4420,4420,4420,4420,0
20241024,100000,6391700,4420,4420,4420,4420,0
20241024,095900,6391700,4420,4420,4420,4420,0
20241024,095800,6391700,4420,4420,4420,4420,0
20241024,095700,6391700,4420,4420,4420,4420,0
20241024,095600,6391700,4420,4420,4420,4420,0
20241024,095500,6391700,4420,4420,4420,4420,11
20241024,095400,6343080,4420,4420,4420,4420,0
20241024,095300,6343080,4420,4420,4420,4420,928
20241024,095200,2241320,4430,4430,4430,4430,0
20241024,095100,2241320,4430,4430,4430,4430,0
20241024,095000,2241320,4430,4430,4430,4430,0
20241024,094900,2241320,4430,4430,4430,4430,0
20241024,094800,2241320,4430,4430,4430,4430,0
20241024,094700,2241320,4430,4430,4430,4430,0
20241024,094600,2241320,4430,4430,4430,4430,0
20241024,094500,2241320,4430,4430,4430,4430,0
20241024,094400,2241320,4430,4430,4430,4430,0
20241024,094300,2241320,4430,4430,4430,4430,0
20241024,094200,2241320,4430,4430,4430,4430,200
20241024,094100,1355320,4375,4375,4375,4375,106
20241024,094000,891570,4375,4375,4375,4375,8
20241024,093900,856570,4360,4360,4360,4360,0
20241024,093800,856570,4360,4360,4360,4360,0
20241024,093700,856570,4360,4360,4360,4360,0
20241024,093600,856570,4360,4360,4360,4360,0
20241024,093500,856570,4360,4360,4360,4360,0
20241024,093400,856570,4360,4360,4360,4360,0
20241024,093300,856570,4360,4360,4360,4360,0
20241024,093200,856570,4360,4360,4360,4360,0
20241024,093100,856570,4360,4360,4360,4360,0
20241024,093000,856570,4360,4360,4360,4360,0
20241024,092900,856570,4360,4360,4360,4360,5
20241024,092800,834770,4375,4375,4375,4375,0
20241024,092700,834770,4375,4375,4375,4375,16
20241024,092600,764770,4375,4375,4375,4375,0
20241024,092500,764770,4375,4375,4375,4375,0
20241024,092400,764770,4375,4375,4375,4375,0
20241024,092300,764770,4375,4375,4375,4375,1
20241024,092200,760395,4375,4375,4375,4375,0
20241024,092100,760395,4375,4375,4375,4375,0
20241024,092000,760395,4375,4375,4375,4375,34
20241024,091900,611645,4375,4375,4375,4375,0
20241024,091800,611645,4375,4375,4375,4375,0
20241024,091700,611645,4375,4375,4375,4375,1
20241024,091600,607270,4375,4375,4375,4375,0
20241024,091500,607270,4375,4375,4375,4375,0
20241024,091400,607270,4375,4375,4375,4375,0
20241024,091300,607270,4375,4375,4375,4375,0
20241024,091200,607270,4375,4375,4375,4375,20
20241024,091100,519770,4375,4375,4375,4375,0
20241024,091000,519770,4375,4375,4375,4375,0
20241024,090900,519770,4375,4375,4375,4375,1
20241024,090800,515395,4350,4350,4350,4350,0
20241024,090700,515395,4350,4350,4350,4350,0
20241024,090600,515395,4350,4350,4350,4350,9
20241024,090500,476245,4375,4375,4375,4375,0
20241024,090400,476245,4375,4375,4375,4375,6
20241024,090300,449995,4360,4360,4360,4360,0
20241024,090200,449995,4360,4360,4360,4360,40
20241024,090100,275595,4360,4360,4360,4360,0
20241024,090000,275595,4360,4375,4375,4360,63