KissMeData/004590/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184400,23808415,3760,3760,3760,3760,62
20241007,184300,23808415,3760,3760,3760,3760,0
20241007,184200,23808415,3760,3760,3760,3760,0
20241007,184100,23808415,3760,3760,3760,3760,0
20241007,184000,23808415,3760,3760,3760,3760,0
20241007,183900,23808415,3760,3760,3760,3760,0
20241007,183800,23808415,3760,3760,3760,3760,0
20241007,183700,23808415,3760,3760,3760,3760,0
20241007,183600,23808415,3760,3760,3760,3760,0
20241007,183500,23808415,3760,3760,3760,3760,0
20241007,183400,23808415,3760,3760,3760,3760,0
20241007,183300,23808415,3760,3760,3760,3760,0
20241007,183200,23808415,3760,3760,3760,3760,0
20241007,183100,23808415,3760,3760,3760,3760,0
20241007,183000,23808415,3760,3760,3760,3760,0
20241007,182900,23808415,3760,3760,3760,3760,0
20241007,182800,23808415,3760,3760,3760,3760,0
20241007,182700,23808415,3760,3760,3760,3760,0
20241007,182600,23808415,3760,3760,3760,3760,0
20241007,182500,23808415,3760,3760,3760,3760,0
20241007,182400,23808415,3760,3760,3760,3760,0
20241007,182300,23808415,3760,3760,3760,3760,0
20241007,182200,23808415,3760,3760,3760,3760,0
20241007,182100,23808415,3760,3760,3760,3760,0
20241007,182000,23808415,3760,3760,3760,3760,0
20241007,181900,23808415,3760,3760,3760,3760,0
20241007,181800,23808415,3760,3760,3760,3760,0
20241007,181700,23808415,3760,3760,3760,3760,0
20241007,181600,23808415,3760,3760,3760,3760,0
20241007,181500,23808415,3760,3760,3760,3760,0
20241007,181400,23808415,3760,3760,3760,3760,62
20241007,181300,23808415,3760,3760,3760,3760,0
20241007,181200,23808415,3760,3760,3760,3760,0
20241007,181100,23808415,3760,3760,3760,3760,0
20241007,181000,23808415,3760,3760,3760,3760,0
20241007,180900,23808415,3760,3760,3760,3760,0
20241007,180800,23808415,3760,3760,3760,3760,0
20241007,180700,23808415,3760,3760,3760,3760,0
20241007,180600,23808415,3760,3760,3760,3760,0
20241007,180500,23808415,3760,3760,3760,3760,0
20241007,180400,23808415,3760,3760,3760,3760,0
20241007,180300,23808415,3760,3760,3760,3760,0
20241007,180200,23808415,3760,3760,3760,3760,0
20241007,180100,23808415,3760,3760,3760,3760,0
20241007,180000,23808415,3760,3760,3760,3760,0
20241007,175900,23808415,3760,3760,3760,3760,0
20241007,175800,23808415,3760,3760,3760,3760,0
20241007,175700,23808415,3760,3760,3760,3760,0
20241007,175600,23808415,3760,3760,3760,3760,0
20241007,175500,23808415,3760,3760,3760,3760,0
20241007,175400,23808415,3760,3760,3760,3760,0
20241007,175300,23808415,3760,3760,3760,3760,0
20241007,175200,23808415,3760,3760,3760,3760,0
20241007,175100,23808415,3760,3760,3760,3760,0
20241007,175000,23808415,3760,3760,3760,3760,0
20241007,174900,23808415,3760,3760,3760,3760,0
20241007,174800,23808415,3760,3760,3760,3760,0
20241007,174700,23808415,3760,3760,3760,3760,0
20241007,174600,23808415,3760,3760,3760,3760,0
20241007,174500,23808415,3760,3760,3760,3760,0
20241007,174400,23808415,3760,3760,3760,3760,62
20241007,174300,23808415,3760,3760,3760,3760,0
20241007,174200,23808415,3760,3760,3760,3760,0
20241007,174100,23808415,3760,3760,3760,3760,0
20241007,174000,23808415,3760,3760,3760,3760,0
20241007,173900,23808415,3760,3760,3760,3760,0
20241007,173800,23808415,3760,3760,3760,3760,0
20241007,173700,23808415,3760,3760,3760,3760,0
20241007,173600,23808415,3760,3760,3760,3760,0
20241007,173500,23808415,3760,3760,3760,3760,0
20241007,173400,23808415,3760,3760,3760,3760,0
20241007,173300,23808415,3760,3760,3760,3760,0
20241007,173200,23808415,3760,3760,3760,3760,0
20241007,173100,23808415,3760,3760,3760,3760,0
20241007,173000,23808415,3760,3760,3760,3760,0
20241007,172900,23808415,3760,3760,3760,3760,0
20241007,172800,23808415,3760,3760,3760,3760,0
20241007,172700,23808415,3760,3760,3760,3760,0
20241007,172600,23808415,3760,3760,3760,3760,0
20241007,172500,23808415,3760,3760,3760,3760,0
20241007,172400,23808415,3760,3760,3760,3760,0
20241007,172300,23808415,3760,3760,3760,3760,0
20241007,172200,23808415,3760,3760,3760,3760,0
20241007,172100,23808415,3760,3760,3760,3760,0
20241007,172000,23808415,3760,3760,3760,3760,0
20241007,171900,23808415,3760,3760,3760,3760,0
20241007,171800,23808415,3760,3760,3760,3760,0
20241007,171700,23808415,3760,3760,3760,3760,0
20241007,171600,23808415,3760,3760,3760,3760,0
20241007,171500,23808415,3760,3760,3760,3760,0
20241007,171400,23808415,3760,3760,3760,3760,62
20241007,171300,23808415,3760,3760,3760,3760,0
20241007,171200,23808415,3760,3760,3760,3760,0
20241007,171100,23808415,3760,3760,3760,3760,0
20241007,171000,23808415,3760,3760,3760,3760,0
20241007,170900,23808415,3760,3760,3760,3760,0
20241007,170800,23808415,3760,3760,3760,3760,0
20241007,170700,23808415,3760,3760,3760,3760,0
20241007,170600,23808415,3760,3760,3760,3760,0
20241007,170500,23808415,3760,3760,3760,3760,0
20241007,170400,23808415,3760,3760,3760,3760,0
20241007,170300,23808415,3760,3760,3760,3760,0
20241007,170200,23808415,3760,3760,3760,3760,0
20241007,170100,23808415,3760,3760,3760,3760,0
20241007,170000,23808415,3760,3760,3760,3760,0
20241007,165900,23808415,3760,3760,3760,3760,0
20241007,165800,23808415,3760,3760,3760,3760,0
20241007,165700,23808415,3760,3760,3760,3760,0
20241007,165600,23808415,3760,3760,3760,3760,0
20241007,165500,23808415,3760,3760,3760,3760,0
20241007,165400,23808415,3760,3760,3760,3760,0
20241007,165300,23808415,3760,3760,3760,3760,0
20241007,165200,23808415,3760,3760,3760,3760,0
20241007,165100,23808415,3760,3760,3760,3760,0
20241007,165000,23808415,3760,3760,3760,3760,0
20241007,164900,23808415,3760,3760,3760,3760,0
20241007,164800,23808415,3760,3760,3760,3760,0
20241007,164700,23808415,3760,3760,3760,3760,0
20241007,164600,23808415,3760,3760,3760,3760,0
20241007,164500,23808415,3760,3760,3760,3760,0
20241007,164400,23808415,3760,3760,3760,3760,62
20241007,164300,23808415,3760,3760,3760,3760,0
20241007,164200,23808415,3760,3760,3760,3760,0
20241007,164100,23808415,3760,3760,3760,3760,0
20241007,164000,23808415,3760,3760,3760,3760,0
20241007,163900,23808415,3760,3760,3760,3760,0
20241007,163800,23808415,3760,3760,3760,3760,0
20241007,163700,23808415,3760,3760,3760,3760,0
20241007,163600,23808415,3760,3760,3760,3760,0
20241007,163500,23808415,3760,3760,3760,3760,0
20241007,163400,23808415,3760,3760,3760,3760,0
20241007,163300,23808415,3760,3760,3760,3760,0
20241007,163200,23808415,3760,3760,3760,3760,0
20241007,163100,23808415,3760,3760,3760,3760,0
20241007,163000,23808415,3760,3760,3760,3760,0
20241007,162900,23808415,3760,3760,3760,3760,0
20241007,162800,23808415,3760,3760,3760,3760,0
20241007,162700,23808415,3760,3760,3760,3760,0
20241007,162600,23808415,3760,3760,3760,3760,0
20241007,162500,23808415,3760,3760,3760,3760,0
20241007,162400,23808415,3760,3760,3760,3760,0
20241007,162300,23808415,3760,3760,3760,3760,0
20241007,162200,23808415,3760,3760,3760,3760,0
20241007,162100,23808415,3760,3760,3760,3760,0
20241007,162000,23808415,3760,3760,3760,3760,0
20241007,161900,23808415,3760,3760,3760,3760,0
20241007,161800,23808415,3760,3760,3760,3760,0
20241007,161700,23808415,3760,3760,3760,3760,0
20241007,161600,23808415,3760,3760,3760,3760,0
20241007,161500,23808415,3760,3760,3760,3760,0
20241007,161400,23808415,3760,3760,3760,3760,62
20241007,161300,23808415,3760,3760,3760,3760,0
20241007,161200,23808415,3760,3760,3760,3760,0
20241007,161100,23808415,3760,3760,3760,3760,0
20241007,161000,23808415,3760,3760,3760,3760,0
20241007,160900,23808415,3760,3760,3760,3760,0
20241007,160800,23808415,3760,3760,3760,3760,0
20241007,160700,23808415,3760,3760,3760,3760,0
20241007,160600,23808415,3760,3760,3760,3760,0
20241007,160500,23808415,3760,3760,3760,3760,0
20241007,160400,23808415,3760,3760,3760,3760,0
20241007,160300,23808415,3760,3760,3760,3760,0
20241007,160200,23808415,3760,3760,3760,3760,0
20241007,160100,23808415,3760,3760,3760,3760,0
20241007,160000,23808415,3760,3760,3760,3760,0
20241007,155900,23808415,3760,3760,3760,3760,0
20241007,155800,23808415,3760,3760,3760,3760,0
20241007,155700,23808415,3760,3760,3760,3760,0
20241007,155600,23808415,3760,3760,3760,3760,0
20241007,155500,23808415,3760,3760,3760,3760,0
20241007,155400,23808415,3760,3760,3760,3760,0
20241007,155300,23808415,3760,3760,3760,3760,0
20241007,155200,23808415,3760,3760,3760,3760,0
20241007,155100,23808415,3760,3760,3760,3760,0
20241007,155000,23808415,3760,3760,3760,3760,0
20241007,154900,23808415,3760,3760,3760,3760,0
20241007,154800,23808415,3760,3760,3760,3760,0
20241007,154700,23808415,3760,3760,3760,3760,0
20241007,154600,23808415,3760,3760,3760,3760,0
20241007,154500,23808415,3760,3760,3760,3760,0
20241007,154400,23808415,3760,3760,3760,3760,62
20241007,154300,23808415,3760,3760,3760,3760,0
20241007,154200,23808415,3760,3760,3760,3760,0
20241007,154100,23808415,3760,3760,3760,3760,0
20241007,154000,23808415,3760,3760,3760,3760,0
20241007,153900,23808415,3760,3760,3760,3760,0
20241007,153800,23808415,3760,3760,3760,3760,0
20241007,153700,23808415,3760,3760,3760,3760,0
20241007,153600,23808415,3760,3760,3760,3760,0
20241007,153500,23808415,3760,3760,3760,3760,0
20241007,153400,23808415,3760,3760,3760,3760,0
20241007,153300,23808415,3760,3760,3760,3760,0
20241007,153200,23808415,3760,3760,3760,3760,0
20241007,153100,23808415,3760,3760,3760,3760,0
20241007,153000,23808415,3760,3760,3760,3760,62
20241007,152900,23575295,3760,3760,3760,3760,0
20241007,152800,23575295,3760,3760,3760,3760,0
20241007,152700,23575295,3760,3760,3760,3760,0
20241007,152600,23575295,3760,3760,3760,3760,0
20241007,152500,23575295,3760,3760,3760,3760,0
20241007,152400,23575295,3760,3760,3760,3760,0
20241007,152300,23575295,3760,3760,3760,3760,0
20241007,152200,23575295,3760,3760,3760,3760,0
20241007,152100,23575295,3760,3760,3760,3760,0
20241007,152000,23575295,3760,3760,3760,3760,0
20241007,151900,23575295,3760,3760,3760,3760,0
20241007,151800,23575295,3760,3760,3760,3760,0
20241007,151700,23575295,3760,3760,3760,3760,0
20241007,151600,23575295,3760,3760,3760,3760,0
20241007,151500,23575295,3760,3760,3760,3760,0
20241007,151400,23575295,3760,3760,3760,3760,0
20241007,151300,23575295,3760,3760,3760,3760,0
20241007,151200,23575295,3760,3760,3760,3760,0
20241007,151100,23575295,3760,3760,3760,3760,0
20241007,151000,23575295,3760,3755,3760,3755,3
20241007,150900,23564025,3760,3760,3760,3760,0
20241007,150800,23564025,3760,3760,3760,3760,0
20241007,150700,23564025,3760,3760,3760,3760,0
20241007,150600,23564025,3760,3760,3760,3760,0
20241007,150500,23564025,3760,3760,3760,3760,0
20241007,150400,23564025,3760,3760,3760,3760,0
20241007,150300,23564025,3760,3760,3760,3760,0
20241007,150200,23564025,3760,3760,3760,3760,1
20241007,150100,23560265,3745,3745,3745,3745,0
20241007,150000,23560265,3745,3750,3750,3745,300
20241007,145900,22436035,3760,3760,3760,3760,0
20241007,145800,22436035,3760,3760,3760,3760,0
20241007,145700,22436035,3760,3760,3760,3760,0
20241007,145600,22436035,3760,3760,3760,3760,0
20241007,145500,22436035,3760,3760,3760,3760,0
20241007,145400,22436035,3760,3760,3760,3760,0
20241007,145300,22436035,3760,3760,3760,3760,0
20241007,145200,22436035,3760,3760,3760,3760,0
20241007,145100,22436035,3760,3760,3760,3760,0
20241007,145000,22436035,3760,3760,3760,3760,0
20241007,144900,22436035,3760,3760,3760,3760,0
20241007,144800,22436035,3760,3760,3760,3760,0
20241007,144700,22436035,3760,3760,3760,3760,0
20241007,144600,22436035,3760,3760,3760,3760,0
20241007,144500,22436035,3760,3760,3760,3760,0
20241007,144400,22436035,3760,3760,3760,3760,0
20241007,144300,22436035,3760,3760,3760,3760,0
20241007,144200,22436035,3760,3760,3760,3760,0
20241007,144100,22436035,3760,3760,3760,3760,0
20241007,144000,22436035,3760,3760,3760,3760,0
20241007,143900,22436035,3760,3760,3760,3760,0
20241007,143800,22436035,3760,3760,3760,3760,0
20241007,143700,22436035,3760,3750,3760,3750,30
20241007,143600,22323435,3760,3760,3760,3760,1
20241007,143500,22319675,3750,3750,3750,3750,0
20241007,143400,22319675,3750,3750,3750,3750,0
20241007,143300,22319675,3750,3750,3750,3750,0
20241007,143200,22319675,3750,3750,3750,3750,0
20241007,143100,22319675,3750,3750,3750,3750,0
20241007,143000,22319675,3750,3750,3750,3750,0
20241007,142900,22319675,3750,3750,3750,3750,0
20241007,142800,22319675,3750,3750,3750,3750,3
20241007,142700,22308425,3760,3760,3760,3760,0
20241007,142600,22308425,3760,3760,3760,3760,0
20241007,142500,22308425,3760,3760,3760,3760,0
20241007,142400,22308425,3760,3755,3760,3755,6
20241007,142300,22285890,3760,3760,3760,3760,0
20241007,142200,22285890,3760,3760,3760,3760,0
20241007,142100,22285890,3760,3755,3760,3755,2
20241007,142000,22278375,3760,3760,3760,3760,0
20241007,141900,22278375,3760,3760,3760,3760,0
20241007,141800,22278375,3760,3760,3760,3760,0
20241007,141700,22278375,3760,3755,3760,3755,11
20241007,141600,22237065,3755,3755,3755,3755,0
20241007,141500,22237065,3755,3755,3755,3755,20
20241007,141400,22161965,3755,3755,3755,3755,20
20241007,141300,22086865,3755,3755,3755,3755,0
20241007,141200,22086865,3755,3755,3755,3755,0
20241007,141100,22086865,3755,3755,3755,3755,0
20241007,141000,22086865,3755,3755,3755,3755,0
20241007,140900,22086865,3755,3755,3755,3755,5
20241007,140800,22068090,3755,3755,3755,3755,30
20241007,140700,21955440,3760,3760,3760,3760,0
20241007,140600,21955440,3760,3760,3760,3760,0
20241007,140500,21955440,3760,3760,3760,3760,0
20241007,140400,21955440,3760,3760,3760,3760,0
20241007,140300,21955440,3760,3760,3760,3760,0
20241007,140200,21955440,3760,3760,3760,3760,0
20241007,140100,21955440,3760,3760,3760,3760,0
20241007,140000,21955440,3760,3760,3760,3760,0
20241007,135900,21955440,3760,3760,3760,3760,0
20241007,135800,21955440,3760,3760,3760,3760,0
20241007,135700,21955440,3760,3760,3760,3760,0
20241007,135600,21955440,3760,3760,3760,3760,0
20241007,135500,21955440,3760,3760,3760,3760,0
20241007,135400,21955440,3760,3760,3760,3760,44
20241007,135300,21790000,3760,3760,3760,3760,10
20241007,135200,21752400,3760,3760,3760,3760,0
20241007,135100,21752400,3760,3760,3760,3760,0
20241007,135000,21752400,3760,3760,3760,3760,1
20241007,134900,21748640,3755,3755,3755,3755,0
20241007,134800,21748640,3755,3755,3755,3755,0
20241007,134700,21748640,3755,3755,3755,3755,0
20241007,134600,21748640,3755,3755,3755,3755,0
20241007,134500,21748640,3755,3755,3755,3755,0
20241007,134400,21748640,3755,3755,3755,3755,0
20241007,134300,21748640,3755,3755,3755,3755,0
20241007,134200,21748640,3755,3755,3755,3755,0
20241007,134100,21748640,3755,3755,3755,3755,0
20241007,134000,21748640,3755,3755,3755,3755,0
20241007,133900,21748640,3755,3755,3755,3755,0
20241007,133800,21748640,3755,3755,3755,3755,125
20241007,133700,21279265,3755,3755,3755,3755,0
20241007,133600,21279265,3755,3755,3755,3755,0
20241007,133500,21279265,3755,3755,3755,3755,0
20241007,133400,21279265,3755,3755,3755,3755,0
20241007,133300,21279265,3755,3755,3755,3755,0
20241007,133200,21279265,3755,3755,3755,3755,0
20241007,133100,21279265,3755,3755,3755,3755,0
20241007,133000,21279265,3755,3755,3755,3755,0
20241007,132900,21279265,3755,3755,3755,3755,0
20241007,132800,21279265,3755,3755,3755,3755,0
20241007,132700,21279265,3755,3755,3755,3755,0
20241007,132600,21279265,3755,3755,3755,3755,0
20241007,132500,21279265,3755,3755,3755,3755,0
20241007,132400,21279265,3755,3755,3755,3755,0
20241007,132300,21279265,3755,3755,3755,3755,0
20241007,132200,21279265,3755,3755,3755,3755,0
20241007,132100,21279265,3755,3755,3755,3755,0
20241007,132000,21279265,3755,3755,3755,3755,0
20241007,131900,21279265,3755,3755,3755,3755,0
20241007,131800,21279265,3755,3755,3755,3755,0
20241007,131700,21279265,3755,3755,3755,3755,3
20241007,131600,21268000,3755,3755,3755,3755,0
20241007,131500,21268000,3755,3755,3755,3755,0
20241007,131400,21268000,3755,3755,3755,3755,0
20241007,131300,21268000,3755,3755,3755,3755,0
20241007,131200,21268000,3755,3755,3755,3755,0
20241007,131100,21268000,3755,3755,3755,3755,0
20241007,131000,21268000,3755,3755,3755,3755,0
20241007,130900,21268000,3755,3755,3755,3755,3
20241007,130800,21256735,3755,3755,3755,3755,0
20241007,130700,21256735,3755,3755,3755,3755,0
20241007,130600,21256735,3755,3755,3755,3755,0
20241007,130500,21256735,3755,3755,3755,3755,0
20241007,130400,21256735,3755,3755,3755,3755,0
20241007,130300,21256735,3755,3755,3755,3755,0
20241007,130200,21256735,3755,3755,3755,3755,0
20241007,130100,21256735,3755,3755,3755,3755,1
20241007,130000,21252980,3755,3755,3755,3755,0
20241007,125900,21252980,3755,3755,3755,3755,0
20241007,125800,21252980,3755,3755,3755,3755,0
20241007,125700,21252980,3755,3755,3755,3755,0
20241007,125600,21252980,3755,3755,3755,3755,0
20241007,125500,21252980,3755,3755,3755,3755,0
20241007,125400,21252980,3755,3755,3755,3755,0
20241007,125300,21252980,3755,3755,3755,3755,0
20241007,125200,21252980,3755,3755,3755,3755,0
20241007,125100,21252980,3755,3755,3755,3755,0
20241007,125000,21252980,3755,3755,3755,3755,0
20241007,124900,21252980,3755,3755,3755,3755,0
20241007,124800,21252980,3755,3755,3755,3755,0
20241007,124700,21252980,3755,3755,3755,3755,0
20241007,124600,21252980,3755,3755,3755,3755,0
20241007,124500,21252980,3755,3755,3755,3755,0
20241007,124400,21252980,3755,3755,3755,3755,496
20241007,124300,19390500,3750,3750,3750,3750,0
20241007,124200,19390500,3750,3750,3750,3750,0
20241007,124100,19390500,3750,3750,3750,3750,4
20241007,124000,19375500,3750,3750,3750,3750,0
20241007,123900,19375500,3750,3750,3750,3750,0
20241007,123800,19375500,3750,3750,3750,3750,0
20241007,123700,19375500,3750,3750,3750,3750,50
20241007,123600,19188000,3755,3755,3755,3755,0
20241007,123500,19188000,3755,3755,3755,3755,0
20241007,123400,19188000,3755,3755,3755,3755,0
20241007,123300,19188000,3755,3755,3755,3755,0
20241007,123200,19188000,3755,3755,3755,3755,0
20241007,123100,19188000,3755,3755,3755,3755,0
20241007,123000,19188000,3755,3755,3755,3755,0
20241007,122900,19188000,3755,3755,3755,3755,0
20241007,122800,19188000,3755,3755,3755,3755,1
20241007,122700,19184245,3755,3755,3755,3755,0
20241007,122600,19184245,3755,3755,3755,3755,0
20241007,122500,19184245,3755,3755,3755,3755,0
20241007,122400,19184245,3755,3755,3755,3755,0
20241007,122300,19184245,3755,3755,3755,3755,0
20241007,122200,19184245,3755,3755,3755,3755,0
20241007,122100,19184245,3755,3755,3755,3755,0
20241007,122000,19184245,3755,3755,3755,3755,0
20241007,121900,19184245,3755,3755,3755,3755,0
20241007,121800,19184245,3755,3755,3755,3755,0
20241007,121700,19184245,3755,3755,3755,3755,0
20241007,121600,19184245,3755,3755,3755,3755,0
20241007,121500,19184245,3755,3755,3755,3755,0
20241007,121400,19184245,3755,3755,3755,3755,0
20241007,121300,19184245,3755,3755,3755,3755,0
20241007,121200,19184245,3755,3755,3755,3755,0
20241007,121100,19184245,3755,3755,3755,3755,2
20241007,121000,19176735,3755,3755,3755,3755,0
20241007,120900,19176735,3755,3755,3755,3755,0
20241007,120800,19176735,3755,3755,3755,3755,0
20241007,120700,19176735,3755,3755,3755,3755,0
20241007,120600,19176735,3755,3755,3755,3755,0
20241007,120500,19176735,3755,3755,3755,3755,0
20241007,120400,19176735,3755,3755,3755,3755,0
20241007,120300,19176735,3755,3755,3755,3755,0
20241007,120200,19176735,3755,3755,3755,3755,6
20241007,120100,19154205,3755,3755,3760,3755,8
20241007,120000,19124160,3755,3755,3755,3755,0
20241007,115900,19124160,3755,3755,3755,3755,86
20241007,115800,18801230,3755,3755,3755,3755,0
20241007,115700,18801230,3755,3755,3755,3755,0
20241007,115600,18801230,3755,3755,3755,3755,0
20241007,115500,18801230,3755,3755,3755,3755,1
20241007,115400,18797475,3750,3750,3750,3750,0
20241007,115300,18797475,3750,3750,3750,3750,0
20241007,115200,18797475,3750,3750,3750,3750,0
20241007,115100,18797475,3750,3750,3750,3750,0
20241007,115000,18797475,3750,3750,3750,3750,0
20241007,114900,18797475,3750,3750,3750,3750,0
20241007,114800,18797475,3750,3750,3750,3750,0
20241007,114700,18797475,3750,3750,3750,3750,0
20241007,114600,18797475,3750,3750,3750,3750,0
20241007,114500,18797475,3750,3750,3750,3750,0
20241007,114400,18797475,3750,3750,3750,3750,0
20241007,114300,18797475,3750,3750,3750,3750,0
20241007,114200,18797475,3750,3750,3750,3750,0
20241007,114100,18797475,3750,3750,3750,3750,0
20241007,114000,18797475,3750,3750,3750,3750,0
20241007,113900,18797475,3750,3750,3750,3750,0
20241007,113800,18797475,3750,3750,3750,3750,0
20241007,113700,18797475,3750,3750,3750,3750,0
20241007,113600,18797475,3750,3750,3750,3750,0
20241007,113500,18797475,3750,3750,3750,3750,0
20241007,113400,18797475,3750,3750,3750,3750,0
20241007,113300,18797475,3750,3750,3750,3750,0
20241007,113200,18797475,3750,3750,3750,3750,0
20241007,113100,18797475,3750,3750,3750,3750,0
20241007,113000,18797475,3750,3750,3750,3750,0
20241007,112900,18797475,3750,3750,3750,3750,0
20241007,112800,18797475,3750,3750,3750,3750,0
20241007,112700,18797475,3750,3750,3750,3750,0
20241007,112600,18797475,3750,3750,3750,3750,0
20241007,112500,18797475,3750,3750,3750,3750,0
20241007,112400,18797475,3750,3750,3750,3750,0
20241007,112300,18797475,3750,3750,3750,3750,21
20241007,112200,18718725,3755,3755,3755,3755,0
20241007,112100,18718725,3755,3755,3755,3755,0
20241007,112000,18718725,3755,3755,3755,3755,5
20241007,111900,18699950,3755,3755,3755,3755,0
20241007,111800,18699950,3755,3755,3755,3755,0
20241007,111700,18699950,3755,3755,3755,3755,0
20241007,111600,18699950,3755,3755,3755,3755,1
20241007,111500,18696195,3745,3745,3745,3745,0
20241007,111400,18696195,3745,3745,3745,3745,0
20241007,111300,18696195,3745,3745,3745,3745,0
20241007,111200,18696195,3745,3745,3745,3745,0
20241007,111100,18696195,3745,3745,3745,3745,0
20241007,111000,18696195,3745,3745,3745,3745,0
20241007,110900,18696195,3745,3745,3745,3745,0
20241007,110800,18696195,3745,3745,3745,3745,0
20241007,110700,18696195,3745,3745,3745,3745,0
20241007,110600,18696195,3745,3745,3745,3745,0
20241007,110500,18696195,3745,3745,3745,3745,0
20241007,110400,18696195,3745,3745,3745,3745,0
20241007,110300,18696195,3745,3755,3755,3745,190
20241007,110200,17984495,3755,3755,3755,3755,16
20241007,110100,17924415,3755,3755,3755,3755,0
20241007,110000,17924415,3755,3755,3755,3755,0
20241007,105900,17924415,3755,3755,3755,3755,2
20241007,105800,17916905,3755,3755,3755,3755,0
20241007,105700,17916905,3755,3755,3755,3755,0
20241007,105600,17916905,3755,3755,3755,3755,0
20241007,105500,17916905,3755,3755,3755,3755,0
20241007,105400,17916905,3755,3755,3755,3755,0
20241007,105300,17916905,3755,3755,3755,3755,0
20241007,105200,17916905,3755,3755,3755,3755,0
20241007,105100,17916905,3755,3755,3755,3755,0
20241007,105000,17916905,3755,3755,3755,3755,0
20241007,104900,17916905,3755,3755,3755,3755,0
20241007,104800,17916905,3755,3755,3755,3755,0
20241007,104700,17916905,3755,3755,3755,3755,0
20241007,104600,17916905,3755,3755,3755,3755,0
20241007,104500,17916905,3755,3755,3755,3755,0
20241007,104400,17916905,3755,3755,3755,3755,5
20241007,104300,17898130,3755,3755,3755,3755,2
20241007,104200,17890620,3745,3745,3745,3745,20
20241007,104100,17815720,3750,3750,3750,3750,0
20241007,104000,17815720,3750,3750,3750,3750,0
20241007,103900,17815720,3750,3750,3750,3750,0
20241007,103800,17815720,3750,3750,3750,3750,0
20241007,103700,17815720,3750,3750,3750,3750,0
20241007,103600,17815720,3750,3750,3750,3750,0
20241007,103500,17815720,3750,3750,3750,3750,0
20241007,103400,17815720,3750,3750,3750,3750,0
20241007,103300,17815720,3750,3750,3750,3750,0
20241007,103200,17815720,3750,3750,3750,3750,0
20241007,103100,17815720,3750,3750,3750,3750,0
20241007,103000,17815720,3750,3750,3750,3750,6
20241007,102900,17793220,3750,3750,3750,3750,1
20241007,102800,17789470,3745,3745,3745,3745,4
20241007,102700,17774490,3745,3745,3745,3745,0
20241007,102600,17774490,3745,3745,3745,3745,0
20241007,102500,17774490,3745,3745,3745,3745,0
20241007,102400,17774490,3745,3745,3745,3745,0
20241007,102300,17774490,3745,3745,3745,3745,0
20241007,102200,17774490,3745,3750,3750,3745,161
20241007,102100,17171140,3750,3750,3750,3750,0
20241007,102000,17171140,3750,3750,3750,3750,0
20241007,101900,17171140,3750,3750,3750,3750,0
20241007,101800,17171140,3750,3750,3750,3750,26
20241007,101700,17073640,3755,3755,3755,3755,1
20241007,101600,17069885,3750,3750,3750,3750,0
20241007,101500,17069885,3750,3750,3750,3750,0
20241007,101400,17069885,3750,3750,3750,3750,0
20241007,101300,17069885,3750,3750,3750,3750,0
20241007,101200,17069885,3750,3750,3750,3750,2
20241007,101100,17062385,3750,3750,3750,3750,0
20241007,101000,17062385,3750,3750,3750,3750,0
20241007,100900,17062385,3750,3750,3750,3750,0
20241007,100800,17062385,3750,3750,3750,3750,5
20241007,100700,17043635,3750,3750,3750,3750,0
20241007,100600,17043635,3750,3750,3750,3750,1
20241007,100500,17039885,3750,3750,3750,3750,2
20241007,100400,17032385,3750,3750,3750,3750,0
20241007,100300,17032385,3750,3750,3750,3750,0
20241007,100200,17032385,3750,3750,3750,3750,1
20241007,100100,17028635,3750,3750,3750,3750,0
20241007,100000,17028635,3750,3750,3750,3750,1
20241007,095900,17024885,3750,3750,3750,3750,0
20241007,095800,17024885,3750,3750,3750,3750,1
20241007,095700,17021135,3750,3750,3750,3750,0
20241007,095600,17021135,3750,3750,3750,3750,0
20241007,095500,17021135,3750,3750,3750,3750,1
20241007,095400,17017385,3750,3750,3750,3750,1
20241007,095300,17013635,3750,3750,3750,3750,0
20241007,095200,17013635,3750,3750,3750,3750,1
20241007,095100,17009885,3750,3750,3750,3750,2
20241007,095000,17002385,3750,3755,3755,3750,2786
20241007,094900,6554860,3760,3755,3760,3755,46
20241007,094800,6382125,3760,3760,3760,3760,4
20241007,094700,6367085,3760,3760,3760,3760,0
20241007,094600,6367085,3760,3760,3760,3760,13
20241007,094500,6318205,3760,3760,3760,3760,1
20241007,094400,6314445,3760,3760,3760,3760,0
20241007,094300,6314445,3760,3760,3760,3760,0
20241007,094200,6314445,3760,3760,3760,3760,0
20241007,094100,6314445,3760,3760,3760,3760,0
20241007,094000,6314445,3760,3755,3760,3755,8
20241007,093900,6284400,3755,3755,3755,3755,0
20241007,093800,6284400,3755,3755,3755,3755,100
20241007,093700,5908900,3755,3755,3755,3750,422
20241007,093600,4324390,3750,3750,3750,3750,0
20241007,093500,4324390,3750,3750,3750,3750,0
20241007,093400,4324390,3750,3750,3750,3750,66
20241007,093300,4076890,3750,3750,3750,3750,299
20241007,093200,2955640,3745,3745,3745,3745,50
20241007,093100,2768390,3745,3745,3750,3735,47
20241007,093000,2592640,3745,3745,3745,3745,5
20241007,092900,2573915,3745,3745,3745,3745,0
20241007,092800,2573915,3745,3745,3745,3745,0
20241007,092700,2573915,3745,3745,3745,3745,0
20241007,092600,2573915,3745,3745,3745,3745,0
20241007,092500,2573915,3745,3745,3745,3745,0
20241007,092400,2573915,3745,3745,3745,3745,0
20241007,092300,2573915,3745,3745,3745,3745,0
20241007,092200,2573915,3745,3745,3745,3745,0
20241007,092100,2573915,3745,3745,3745,3745,0
20241007,092000,2573915,3745,3745,3745,3745,0
20241007,091900,2573915,3745,3745,3745,3745,0
20241007,091800,2573915,3745,3745,3745,3745,0
20241007,091700,2573915,3745,3730,3745,3730,51
20241007,091600,2383670,3745,3745,3745,3745,0
20241007,091500,2383670,3745,3745,3745,3745,0
20241007,091400,2383670,3745,3745,3745,3745,0
20241007,091300,2383670,3745,3745,3745,3745,0
20241007,091200,2383670,3745,3735,3745,3735,10
20241007,091100,2346230,3745,3745,3745,3745,0
20241007,091000,2346230,3745,3740,3745,3740,2
20241007,090900,2338745,3740,3740,3740,3740,0
20241007,090800,2338745,3740,3730,3740,3725,619
20241007,090700,29925,3750,3730,3750,3730,2
20241007,090600,22445,3750,3750,3750,3750,0
20241007,090500,22445,3750,3750,3750,3750,0
20241007,090400,22445,3750,3750,3750,3750,0
20241007,090300,22445,3750,3735,3750,3735,5
20241007,090200,3730,3730,3730,3730,3730,0
20241007,090100,3730,3730,3730,3730,3730,0
20241007,090000,3730,3730,3730,3730,3730,1