KissMeData/095270/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200600,42514745,4745,4745,4745,4745,41
20241024,200500,42514745,4745,4745,4745,4745,0
20241024,200400,42514745,4745,4745,4745,4745,0
20241024,200300,42514745,4745,4745,4745,4745,0
20241024,200200,42514745,4745,4745,4745,4745,0
20241024,200100,42514745,4745,4745,4745,4745,0
20241024,200000,42514745,4745,4745,4745,4745,0
20241024,195900,42514745,4745,4745,4745,4745,0
20241024,195800,42514745,4745,4745,4745,4745,0
20241024,195700,42514745,4745,4745,4745,4745,0
20241024,195600,42514745,4745,4745,4745,4745,0
20241024,195500,42514745,4745,4745,4745,4745,0
20241024,195400,42514745,4745,4745,4745,4745,0
20241024,195300,42514745,4745,4745,4745,4745,0
20241024,195200,42514745,4745,4745,4745,4745,0
20241024,195100,42514745,4745,4745,4745,4745,0
20241024,195000,42514745,4745,4745,4745,4745,0
20241024,194900,42514745,4745,4745,4745,4745,0
20241024,194800,42514745,4745,4745,4745,4745,0
20241024,194700,42514745,4745,4745,4745,4745,0
20241024,194600,42514745,4745,4745,4745,4745,0
20241024,194500,42514745,4745,4745,4745,4745,0
20241024,194400,42514745,4745,4745,4745,4745,0
20241024,194300,42514745,4745,4745,4745,4745,0
20241024,194200,42514745,4745,4745,4745,4745,0
20241024,194100,42514745,4745,4745,4745,4745,0
20241024,194000,42514745,4745,4745,4745,4745,0
20241024,193900,42514745,4745,4745,4745,4745,0
20241024,193800,42514745,4745,4745,4745,4745,0
20241024,193700,42514745,4745,4745,4745,4745,0
20241024,193600,42514745,4745,4745,4745,4745,41
20241024,193500,42514745,4745,4745,4745,4745,0
20241024,193400,42514745,4745,4745,4745,4745,0
20241024,193300,42514745,4745,4745,4745,4745,0
20241024,193200,42514745,4745,4745,4745,4745,0
20241024,193100,42514745,4745,4745,4745,4745,0
20241024,193000,42514745,4745,4745,4745,4745,0
20241024,192900,42514745,4745,4745,4745,4745,0
20241024,192800,42514745,4745,4745,4745,4745,0
20241024,192700,42514745,4745,4745,4745,4745,0
20241024,192600,42514745,4745,4745,4745,4745,0
20241024,192500,42514745,4745,4745,4745,4745,0
20241024,192400,42514745,4745,4745,4745,4745,0
20241024,192300,42514745,4745,4745,4745,4745,0
20241024,192200,42514745,4745,4745,4745,4745,0
20241024,192100,42514745,4745,4745,4745,4745,0
20241024,192000,42514745,4745,4745,4745,4745,0
20241024,191900,42514745,4745,4745,4745,4745,0
20241024,191800,42514745,4745,4745,4745,4745,0
20241024,191700,42514745,4745,4745,4745,4745,0
20241024,191600,42514745,4745,4745,4745,4745,0
20241024,191500,42514745,4745,4745,4745,4745,0
20241024,191400,42514745,4745,4745,4745,4745,0
20241024,191300,42514745,4745,4745,4745,4745,0
20241024,191200,42514745,4745,4745,4745,4745,0
20241024,191100,42514745,4745,4745,4745,4745,0
20241024,191000,42514745,4745,4745,4745,4745,0
20241024,190900,42514745,4745,4745,4745,4745,0
20241024,190800,42514745,4745,4745,4745,4745,0
20241024,190700,42514745,4745,4745,4745,4745,0
20241024,190600,42514745,4745,4745,4745,4745,41
20241024,190500,42514745,4745,4745,4745,4745,0
20241024,190400,42514745,4745,4745,4745,4745,0
20241024,190300,42514745,4745,4745,4745,4745,0
20241024,190200,42514745,4745,4745,4745,4745,0
20241024,190100,42514745,4745,4745,4745,4745,0
20241024,190000,42514745,4745,4745,4745,4745,0
20241024,185900,42514745,4745,4745,4745,4745,0
20241024,185800,42514745,4745,4745,4745,4745,0
20241024,185700,42514745,4745,4745,4745,4745,0
20241024,185600,42514745,4745,4745,4745,4745,0
20241024,185500,42514745,4745,4745,4745,4745,0
20241024,185400,42514745,4745,4745,4745,4745,0
20241024,185300,42514745,4745,4745,4745,4745,0
20241024,185200,42514745,4745,4745,4745,4745,0
20241024,185100,42514745,4745,4745,4745,4745,0
20241024,185000,42514745,4745,4745,4745,4745,0
20241024,184900,42514745,4745,4745,4745,4745,0
20241024,184800,42514745,4745,4745,4745,4745,0
20241024,184700,42514745,4745,4745,4745,4745,0
20241024,184600,42514745,4745,4745,4745,4745,0
20241024,184500,42514745,4745,4745,4745,4745,0
20241024,184400,42514745,4745,4745,4745,4745,0
20241024,184300,42514745,4745,4745,4745,4745,0
20241024,184200,42514745,4745,4745,4745,4745,0
20241024,184100,42514745,4745,4745,4745,4745,0
20241024,184000,42514745,4745,4745,4745,4745,0
20241024,183900,42514745,4745,4745,4745,4745,0
20241024,183800,42514745,4745,4745,4745,4745,0
20241024,183700,42514745,4745,4745,4745,4745,0
20241024,183600,42514745,4745,4745,4745,4745,41
20241024,183500,42514745,4745,4745,4745,4745,0
20241024,183400,42514745,4745,4745,4745,4745,0
20241024,183300,42514745,4745,4745,4745,4745,0
20241024,183200,42514745,4745,4745,4745,4745,0
20241024,183100,42514745,4745,4745,4745,4745,0
20241024,183000,42514745,4745,4745,4745,4745,0
20241024,182900,42514745,4745,4745,4745,4745,0
20241024,182800,42514745,4745,4745,4745,4745,0
20241024,182700,42514745,4745,4745,4745,4745,0
20241024,182600,42514745,4745,4745,4745,4745,0
20241024,182500,42514745,4745,4745,4745,4745,0
20241024,182400,42514745,4745,4745,4745,4745,0
20241024,182300,42514745,4745,4745,4745,4745,0
20241024,182200,42514745,4745,4745,4745,4745,0
20241024,182100,42514745,4745,4745,4745,4745,0
20241024,182000,42514745,4745,4745,4745,4745,0
20241024,181900,42514745,4745,4745,4745,4745,0
20241024,181800,42514745,4745,4745,4745,4745,0
20241024,181700,42514745,4745,4745,4745,4745,0
20241024,181600,42514745,4745,4745,4745,4745,0
20241024,181500,42514745,4745,4745,4745,4745,0
20241024,181400,42514745,4745,4745,4745,4745,0
20241024,181300,42514745,4745,4745,4745,4745,0
20241024,181200,42514745,4745,4745,4745,4745,0
20241024,181100,42514745,4745,4745,4745,4745,0
20241024,181000,42514745,4745,4745,4745,4745,0
20241024,180900,42514745,4745,4745,4745,4745,0
20241024,180800,42514745,4745,4745,4745,4745,0
20241024,180700,42514745,4745,4745,4745,4745,0
20241024,180600,42514745,4745,4745,4745,4745,41
20241024,180500,42514745,4745,4745,4745,4745,0
20241024,180400,42514745,4745,4745,4745,4745,0
20241024,180300,42514745,4745,4745,4745,4745,0
20241024,180200,42514745,4745,4745,4745,4745,0
20241024,180100,42514745,4745,4745,4745,4745,0
20241024,180000,42514745,4745,4745,4745,4745,0
20241024,175900,42514745,4745,4745,4745,4745,0
20241024,175800,42514745,4745,4745,4745,4745,0
20241024,175700,42514745,4745,4745,4745,4745,0
20241024,175600,42514745,4745,4745,4745,4745,0
20241024,175500,42514745,4745,4745,4745,4745,0
20241024,175400,42514745,4745,4745,4745,4745,0
20241024,175300,42514745,4745,4745,4745,4745,0
20241024,175200,42514745,4745,4745,4745,4745,0
20241024,175100,42514745,4745,4745,4745,4745,0
20241024,175000,42514745,4745,4745,4745,4745,0
20241024,174900,42514745,4745,4745,4745,4745,0
20241024,174800,42514745,4745,4745,4745,4745,0
20241024,174700,42514745,4745,4745,4745,4745,0
20241024,174600,42514745,4745,4745,4745,4745,0
20241024,174500,42514745,4745,4745,4745,4745,0
20241024,174400,42514745,4745,4745,4745,4745,0
20241024,174300,42514745,4745,4745,4745,4745,0
20241024,174200,42514745,4745,4745,4745,4745,0
20241024,174100,42514745,4745,4745,4745,4745,0
20241024,174000,42514745,4745,4745,4745,4745,0
20241024,173900,42514745,4745,4745,4745,4745,0
20241024,173800,42514745,4745,4745,4745,4745,0
20241024,173700,42514745,4745,4745,4745,4745,0
20241024,173600,42514745,4745,4745,4745,4745,41
20241024,173500,42514745,4745,4745,4745,4745,0
20241024,173400,42514745,4745,4745,4745,4745,0
20241024,173300,42514745,4745,4745,4745,4745,0
20241024,173200,42514745,4745,4745,4745,4745,0
20241024,173100,42514745,4745,4745,4745,4745,0
20241024,173000,42514745,4745,4745,4745,4745,0
20241024,172900,42514745,4745,4745,4745,4745,0
20241024,172800,42514745,4745,4745,4745,4745,0
20241024,172700,42514745,4745,4745,4745,4745,0
20241024,172600,42514745,4745,4745,4745,4745,0
20241024,172500,42514745,4745,4745,4745,4745,0
20241024,172400,42514745,4745,4745,4745,4745,0
20241024,172300,42514745,4745,4745,4745,4745,0
20241024,172200,42514745,4745,4745,4745,4745,0
20241024,172100,42514745,4745,4745,4745,4745,0
20241024,172000,42514745,4745,4745,4745,4745,0
20241024,171900,42514745,4745,4745,4745,4745,0
20241024,171800,42514745,4745,4745,4745,4745,0
20241024,171700,42514745,4745,4745,4745,4745,0
20241024,171600,42514745,4745,4745,4745,4745,0
20241024,171500,42514745,4745,4745,4745,4745,0
20241024,171400,42514745,4745,4745,4745,4745,0
20241024,171300,42514745,4745,4745,4745,4745,0
20241024,171200,42514745,4745,4745,4745,4745,0
20241024,171100,42514745,4745,4745,4745,4745,0
20241024,171000,42514745,4745,4745,4745,4745,0
20241024,170900,42514745,4745,4745,4745,4745,0
20241024,170800,42514745,4745,4745,4745,4745,0
20241024,170700,42514745,4745,4745,4745,4745,0
20241024,170600,42514745,4745,4745,4745,4745,41
20241024,170500,42514745,4745,4745,4745,4745,0
20241024,170400,42514745,4745,4745,4745,4745,0
20241024,170300,42514745,4745,4745,4745,4745,0
20241024,170200,42514745,4745,4745,4745,4745,0
20241024,170100,42514745,4745,4745,4745,4745,0
20241024,170000,42514745,4745,4745,4745,4745,0
20241024,165900,42514745,4745,4745,4745,4745,0
20241024,165800,42514745,4745,4745,4745,4745,0
20241024,165700,42514745,4745,4745,4745,4745,0
20241024,165600,42514745,4745,4745,4745,4745,0
20241024,165500,42514745,4745,4745,4745,4745,0
20241024,165400,42514745,4745,4745,4745,4745,0
20241024,165300,42514745,4745,4745,4745,4745,0
20241024,165200,42514745,4745,4745,4745,4745,0
20241024,165100,42514745,4745,4745,4745,4745,0
20241024,165000,42514745,4745,4745,4745,4745,0
20241024,164900,42514745,4745,4745,4745,4745,0
20241024,164800,42514745,4745,4745,4745,4745,0
20241024,164700,42514745,4745,4745,4745,4745,0
20241024,164600,42514745,4745,4745,4745,4745,0
20241024,164500,42514745,4745,4745,4745,4745,0
20241024,164400,42514745,4745,4745,4745,4745,0
20241024,164300,42514745,4745,4745,4745,4745,0
20241024,164200,42514745,4745,4745,4745,4745,0
20241024,164100,42514745,4745,4745,4745,4745,0
20241024,164000,42514745,4745,4745,4745,4745,0
20241024,163900,42514745,4745,4745,4745,4745,0
20241024,163800,42514745,4745,4745,4745,4745,0
20241024,163700,42514745,4745,4745,4745,4745,0
20241024,163600,42514745,4745,4745,4745,4745,41
20241024,163500,42514745,4745,4745,4745,4745,0
20241024,163400,42514745,4745,4745,4745,4745,0
20241024,163300,42514745,4745,4745,4745,4745,0
20241024,163200,42514745,4745,4745,4745,4745,0
20241024,163100,42514745,4745,4745,4745,4745,0
20241024,163000,42514745,4745,4745,4745,4745,0
20241024,162900,42514745,4745,4745,4745,4745,0
20241024,162800,42514745,4745,4745,4745,4745,0
20241024,162700,42514745,4745,4745,4745,4745,0
20241024,162600,42514745,4745,4745,4745,4745,0
20241024,162500,42514745,4745,4745,4745,4745,0
20241024,162400,42514745,4745,4745,4745,4745,0
20241024,162300,42514745,4745,4745,4745,4745,0
20241024,162200,42514745,4745,4745,4745,4745,0
20241024,162100,42514745,4745,4745,4745,4745,0
20241024,162000,42514745,4745,4745,4745,4745,0
20241024,161900,42514745,4745,4745,4745,4745,0
20241024,161800,42514745,4745,4745,4745,4745,0
20241024,161700,42514745,4745,4745,4745,4745,0
20241024,161600,42514745,4745,4745,4745,4745,0
20241024,161500,42514745,4745,4745,4745,4745,0
20241024,161400,42514745,4745,4745,4745,4745,0
20241024,161300,42514745,4745,4745,4745,4745,0
20241024,161200,42514745,4745,4745,4745,4745,0
20241024,161100,42514745,4745,4745,4745,4745,0
20241024,161000,42514745,4745,4745,4745,4745,0
20241024,160900,42514745,4745,4745,4745,4745,0
20241024,160800,42514745,4745,4745,4745,4745,0
20241024,160700,42514745,4745,4745,4745,4745,0
20241024,160600,42514745,4745,4745,4745,4745,41
20241024,160500,42514745,4745,4745,4745,4745,0
20241024,160400,42514745,4745,4745,4745,4745,0
20241024,160300,42514745,4745,4745,4745,4745,0
20241024,160200,42514745,4745,4745,4745,4745,0
20241024,160100,42514745,4745,4745,4745,4745,0
20241024,160000,42514745,4745,4745,4745,4745,0
20241024,155900,42514745,4745,4745,4745,4745,0
20241024,155800,42514745,4745,4745,4745,4745,0
20241024,155700,42514745,4745,4745,4745,4745,0
20241024,155600,42514745,4745,4745,4745,4745,0
20241024,155500,42514745,4745,4745,4745,4745,0
20241024,155400,42514745,4745,4745,4745,4745,0
20241024,155300,42514745,4745,4745,4745,4745,0
20241024,155200,42514745,4745,4745,4745,4745,0
20241024,155100,42514745,4745,4745,4745,4745,0
20241024,155000,42514745,4745,4745,4745,4745,0
20241024,154900,42514745,4745,4745,4745,4745,0
20241024,154800,42514745,4745,4745,4745,4745,0
20241024,154700,42514745,4745,4745,4745,4745,0
20241024,154600,42514745,4745,4745,4745,4745,0
20241024,154500,42514745,4745,4745,4745,4745,0
20241024,154400,42514745,4745,4745,4745,4745,0
20241024,154300,42514745,4745,4745,4745,4745,0
20241024,154200,42514745,4745,4745,4745,4745,0
20241024,154100,42514745,4745,4745,4745,4745,0
20241024,154000,42514745,4745,4745,4745,4745,0
20241024,153900,42514745,4745,4745,4745,4745,0
20241024,153800,42514745,4745,4745,4745,4745,0
20241024,153700,42514745,4745,4745,4745,4745,0
20241024,153600,42514745,4745,4745,4745,4745,41
20241024,153500,42514745,4745,4745,4745,4745,0
20241024,153400,42514745,4745,4745,4745,4745,0
20241024,153300,42514745,4745,4745,4745,4745,0
20241024,153200,42514745,4745,4745,4745,4745,0
20241024,153100,42514745,4745,4745,4745,4745,0
20241024,153000,42514745,4745,4745,4745,4745,41
20241024,152900,42320200,4745,4745,4745,4745,0
20241024,152800,42320200,4745,4745,4745,4745,0
20241024,152700,42320200,4745,4745,4745,4745,0
20241024,152600,42320200,4745,4745,4745,4745,0
20241024,152500,42320200,4745,4745,4745,4745,0
20241024,152400,42320200,4745,4745,4745,4745,0
20241024,152300,42320200,4745,4745,4745,4745,0
20241024,152200,42320200,4745,4745,4745,4745,0
20241024,152100,42320200,4745,4745,4745,4745,0
20241024,152000,42320200,4745,4745,4745,4745,0
20241024,151900,42320200,4745,4720,4745,4720,17
20241024,151800,42239935,4745,4725,4745,4725,70
20241024,151700,41909165,4720,4720,4720,4720,14
20241024,151600,41843085,4720,4720,4720,4720,54
20241024,151500,41588205,4720,4720,4720,4720,14
20241024,151400,41522125,4720,4725,4725,4720,122
20241024,151300,40945745,4720,4720,4720,4720,14
20241024,151200,40879665,4720,4720,4720,4720,14
20241024,151100,40813585,4720,4740,4740,4720,960
20241024,151000,36279605,4760,4760,4760,4760,0
20241024,150900,36279605,4760,4760,4760,4760,0
20241024,150800,36279605,4760,4760,4760,4760,0
20241024,150700,36279605,4760,4760,4760,4760,0
20241024,150600,36279605,4760,4760,4760,4760,0
20241024,150500,36279605,4760,4760,4760,4760,0
20241024,150400,36279605,4760,4760,4760,4760,0
20241024,150300,36279605,4760,4760,4760,4760,0
20241024,150200,36279605,4760,4760,4760,4760,0
20241024,150100,36279605,4760,4760,4760,4760,0
20241024,150000,36279605,4760,4760,4760,4760,0
20241024,145900,36279605,4760,4760,4760,4760,0
20241024,145800,36279605,4760,4760,4760,4760,0
20241024,145700,36279605,4760,4760,4760,4760,0
20241024,145600,36279605,4760,4760,4760,4760,0
20241024,145500,36279605,4760,4760,4760,4760,0
20241024,145400,36279605,4760,4760,4760,4760,0
20241024,145300,36279605,4760,4760,4760,4760,0
20241024,145200,36279605,4760,4760,4760,4760,0
20241024,145100,36279605,4760,4760,4760,4760,0
20241024,145000,36279605,4760,4760,4760,4760,0
20241024,144900,36279605,4760,4760,4760,4760,0
20241024,144800,36279605,4760,4760,4760,4760,0
20241024,144700,36279605,4760,4760,4760,4760,0
20241024,144600,36279605,4760,4760,4760,4760,0
20241024,144500,36279605,4760,4760,4760,4760,0
20241024,144400,36279605,4760,4760,4760,4760,0
20241024,144300,36279605,4760,4760,4760,4760,1
20241024,144200,36274845,4765,4765,4765,4765,0
20241024,144100,36274845,4765,4760,4765,4760,48
20241024,144000,36046325,4780,4780,4780,4780,0
20241024,143900,36046325,4780,4780,4780,4780,0
20241024,143800,36046325,4780,4780,4780,4780,0
20241024,143700,36046325,4780,4780,4780,4780,0
20241024,143600,36046325,4780,4780,4780,4780,0
20241024,143500,36046325,4780,4780,4780,4780,0
20241024,143400,36046325,4780,4780,4780,4780,0
20241024,143300,36046325,4780,4780,4780,4780,0
20241024,143200,36046325,4780,4780,4780,4780,0
20241024,143100,36046325,4780,4780,4780,4780,0
20241024,143000,36046325,4780,4780,4780,4780,0
20241024,142900,36046325,4780,4780,4780,4780,0
20241024,142800,36046325,4780,4780,4780,4780,0
20241024,142700,36046325,4780,4780,4780,4780,0
20241024,142600,36046325,4780,4780,4780,4780,0
20241024,142500,36046325,4780,4780,4780,4780,0
20241024,142400,36046325,4780,4780,4780,4780,0
20241024,142300,36046325,4780,4780,4780,4780,0
20241024,142200,36046325,4780,4780,4780,4780,0
20241024,142100,36046325,4780,4780,4780,4780,0
20241024,142000,36046325,4780,4780,4780,4780,0
20241024,141900,36046325,4780,4780,4780,4780,0
20241024,141800,36046325,4780,4780,4780,4780,0
20241024,141700,36046325,4780,4780,4780,4780,0
20241024,141600,36046325,4780,4780,4780,4780,0
20241024,141500,36046325,4780,4780,4780,4780,0
20241024,141400,36046325,4780,4780,4780,4780,0
20241024,141300,36046325,4780,4780,4780,4780,0
20241024,141200,36046325,4780,4780,4780,4780,0
20241024,141100,36046325,4780,4780,4780,4780,0
20241024,141000,36046325,4780,4780,4780,4780,0
20241024,140900,36046325,4780,4780,4780,4780,0
20241024,140800,36046325,4780,4780,4780,4780,0
20241024,140700,36046325,4780,4780,4780,4780,0
20241024,140600,36046325,4780,4780,4780,4780,0
20241024,140500,36046325,4780,4780,4780,4780,0
20241024,140400,36046325,4780,4780,4780,4780,0
20241024,140300,36046325,4780,4780,4780,4780,0
20241024,140200,36046325,4780,4780,4780,4780,0
20241024,140100,36046325,4780,4780,4780,4780,0
20241024,140000,36046325,4780,4780,4780,4780,0
20241024,135900,36046325,4780,4780,4780,4780,0
20241024,135800,36046325,4780,4780,4780,4780,0
20241024,135700,36046325,4780,4780,4780,4780,0
20241024,135600,36046325,4780,4765,4780,4765,50
20241024,135500,35807865,4770,4770,4770,4770,0
20241024,135400,35807865,4770,4770,4770,4770,0
20241024,135300,35807865,4770,4770,4770,4770,0
20241024,135200,35807865,4770,4770,4770,4770,0
20241024,135100,35807865,4770,4770,4770,4770,0
20241024,135000,35807865,4770,4770,4770,4770,0
20241024,134900,35807865,4770,4770,4770,4770,0
20241024,134800,35807865,4770,4770,4770,4770,0
20241024,134700,35807865,4770,4770,4770,4770,0
20241024,134600,35807865,4770,4770,4770,4770,0
20241024,134500,35807865,4770,4770,4770,4770,0
20241024,134400,35807865,4770,4770,4770,4770,0
20241024,134300,35807865,4770,4770,4770,4770,0
20241024,134200,35807865,4770,4770,4770,4770,0
20241024,134100,35807865,4770,4770,4770,4770,0
20241024,134000,35807865,4770,4770,4770,4770,0
20241024,133900,35807865,4770,4770,4770,4770,0
20241024,133800,35807865,4770,4770,4770,4770,0
20241024,133700,35807865,4770,4770,4770,4770,0
20241024,133600,35807865,4770,4770,4770,4770,104
20241024,133500,35311785,4790,4790,4790,4790,0
20241024,133400,35311785,4790,4790,4790,4790,0
20241024,133300,35311785,4790,4790,4790,4790,0
20241024,133200,35311785,4790,4790,4790,4790,0
20241024,133100,35311785,4790,4790,4790,4790,0
20241024,133000,35311785,4790,4790,4790,4790,0
20241024,132900,35311785,4790,4790,4790,4790,0
20241024,132800,35311785,4790,4790,4790,4790,0
20241024,132700,35311785,4790,4790,4790,4790,0
20241024,132600,35311785,4790,4790,4790,4790,0
20241024,132500,35311785,4790,4790,4790,4790,0
20241024,132400,35311785,4790,4790,4790,4790,0
20241024,132300,35311785,4790,4790,4790,4790,0
20241024,132200,35311785,4790,4790,4790,4790,0
20241024,132100,35311785,4790,4790,4790,4790,0
20241024,132000,35311785,4790,4790,4790,4790,0
20241024,131900,35311785,4790,4775,4790,4775,104
20241024,131800,34814055,4790,4790,4790,4790,0
20241024,131700,34814055,4790,4790,4790,4790,0
20241024,131600,34814055,4790,4790,4790,4790,0
20241024,131500,34814055,4790,4790,4790,4790,0
20241024,131400,34814055,4790,4770,4790,4770,417
20241024,131300,32819020,4770,4770,4770,4770,0
20241024,131200,32819020,4770,4765,4770,4765,104
20241024,131100,32323075,4765,4765,4765,4765,0
20241024,131000,32323075,4765,4755,4765,4755,525
20241024,130900,29821625,4755,4755,4755,4755,46
20241024,130800,29602895,4755,4755,4755,4755,0
20241024,130700,29602895,4755,4755,4755,4755,0
20241024,130600,29602895,4755,4755,4755,4755,0
20241024,130500,29602895,4755,4755,4755,4755,0
20241024,130400,29602895,4755,4755,4755,4755,78
20241024,130300,29232005,4755,4755,4755,4755,64
20241024,130200,28927685,4750,4750,4750,4750,0
20241024,130100,28927685,4750,4750,4750,4750,0
20241024,130000,28927685,4750,4750,4750,4750,0
20241024,125900,28927685,4750,4750,4750,4750,0
20241024,125800,28927685,4750,4750,4750,4750,0
20241024,125700,28927685,4750,4750,4750,4750,0
20241024,125600,28927685,4750,4750,4750,4750,0
20241024,125500,28927685,4750,4750,4750,4750,226
20241024,125400,27854185,4750,4750,4750,4750,0
20241024,125300,27854185,4750,4750,4750,4750,0
20241024,125200,27854185,4750,4750,4750,4750,0
20241024,125100,27854185,4750,4750,4750,4750,0
20241024,125000,27854185,4750,4750,4750,4750,0
20241024,124900,27854185,4750,4750,4750,4750,0
20241024,124800,27854185,4750,4750,4750,4750,0
20241024,124700,27854185,4750,4750,4750,4750,0
20241024,124600,27854185,4750,4750,4750,4750,0
20241024,124500,27854185,4750,4750,4750,4750,0
20241024,124400,27854185,4750,4750,4750,4750,0
20241024,124300,27854185,4750,4750,4750,4750,0
20241024,124200,27854185,4750,4750,4750,4750,0
20241024,124100,27854185,4750,4750,4750,4750,0
20241024,124000,27854185,4750,4750,4750,4750,0
20241024,123900,27854185,4750,4750,4750,4750,0
20241024,123800,27854185,4750,4750,4750,4750,0
20241024,123700,27854185,4750,4750,4750,4750,0
20241024,123600,27854185,4750,4750,4750,4750,0
20241024,123500,27854185,4750,4750,4750,4750,0
20241024,123400,27854185,4750,4750,4750,4750,0
20241024,123300,27854185,4750,4750,4750,4750,0
20241024,123200,27854185,4750,4750,4750,4750,0
20241024,123100,27854185,4750,4750,4750,4750,0
20241024,123000,27854185,4750,4750,4750,4750,0
20241024,122900,27854185,4750,4750,4750,4750,0
20241024,122800,27854185,4750,4750,4750,4750,0
20241024,122700,27854185,4750,4750,4750,4750,0
20241024,122600,27854185,4750,4750,4750,4750,0
20241024,122500,27854185,4750,4750,4750,4750,0
20241024,122400,27854185,4750,4750,4750,4750,0
20241024,122300,27854185,4750,4750,4750,4750,0
20241024,122200,27854185,4750,4750,4750,4750,0
20241024,122100,27854185,4750,4750,4750,4750,0
20241024,122000,27854185,4750,4750,4750,4750,0
20241024,121900,27854185,4750,4750,4750,4750,0
20241024,121800,27854185,4750,4750,4750,4750,0
20241024,121700,27854185,4750,4750,4750,4750,0
20241024,121600,27854185,4750,4750,4750,4750,0
20241024,121500,27854185,4750,4750,4750,4750,0
20241024,121400,27854185,4750,4750,4750,4750,0
20241024,121300,27854185,4750,4750,4750,4750,0
20241024,121200,27854185,4750,4750,4750,4750,0
20241024,121100,27854185,4750,4750,4750,4750,0
20241024,121000,27854185,4750,4750,4750,4750,0
20241024,120900,27854185,4750,4750,4750,4750,0
20241024,120800,27854185,4750,4750,4750,4750,0
20241024,120700,27854185,4750,4750,4750,4750,0
20241024,120600,27854185,4750,4750,4750,4750,0
20241024,120500,27854185,4750,4750,4750,4750,0
20241024,120400,27854185,4750,4750,4750,4750,0
20241024,120300,27854185,4750,4750,4750,4750,0
20241024,120200,27854185,4750,4750,4750,4750,1
20241024,120100,27849435,4725,4725,4725,4725,5
20241024,120000,27825810,4750,4750,4750,4750,0
20241024,115900,27825810,4750,4750,4750,4750,0
20241024,115800,27825810,4750,4750,4750,4750,0
20241024,115700,27825810,4750,4750,4750,4750,0
20241024,115600,27825810,4750,4750,4750,4750,0
20241024,115500,27825810,4750,4750,4750,4750,4
20241024,115400,27806810,4750,4750,4750,4750,0
20241024,115300,27806810,4750,4750,4750,4750,0
20241024,115200,27806810,4750,4750,4750,4750,0
20241024,115100,27806810,4750,4750,4750,4750,0
20241024,115000,27806810,4750,4750,4750,4750,0
20241024,114900,27806810,4750,4750,4750,4750,0
20241024,114800,27806810,4750,4750,4750,4750,0
20241024,114700,27806810,4750,4750,4750,4750,0
20241024,114600,27806810,4750,4750,4750,4750,0
20241024,114500,27806810,4750,4750,4750,4750,0
20241024,114400,27806810,4750,4750,4750,4750,0
20241024,114300,27806810,4750,4750,4750,4750,0
20241024,114200,27806810,4750,4750,4750,4750,0
20241024,114100,27806810,4750,4750,4750,4750,0
20241024,114000,27806810,4750,4750,4750,4750,0
20241024,113900,27806810,4750,4750,4750,4750,0
20241024,113800,27806810,4750,4750,4750,4750,0
20241024,113700,27806810,4750,4750,4750,4750,0
20241024,113600,27806810,4750,4750,4750,4750,0
20241024,113500,27806810,4750,4750,4750,4750,0
20241024,113400,27806810,4750,4750,4750,4750,0
20241024,113300,27806810,4750,4750,4750,4750,0
20241024,113200,27806810,4750,4750,4750,4750,0
20241024,113100,27806810,4750,4750,4750,4750,0
20241024,113000,27806810,4750,4750,4750,4750,0
20241024,112900,27806810,4750,4750,4750,4750,0
20241024,112800,27806810,4750,4750,4750,4750,263
20241024,112700,26557560,4750,4750,4750,4750,0
20241024,112600,26557560,4750,4750,4750,4750,0
20241024,112500,26557560,4750,4750,4750,4750,0
20241024,112400,26557560,4750,4750,4750,4750,0
20241024,112300,26557560,4750,4750,4750,4750,0
20241024,112200,26557560,4750,4750,4750,4750,0
20241024,112100,26557560,4750,4750,4750,4750,0
20241024,112000,26557560,4750,4750,4750,4750,1
20241024,111900,26552810,4725,4725,4725,4725,0
20241024,111800,26552810,4725,4735,4735,4725,1133
20241024,111700,21197385,4740,4740,4740,4740,0
20241024,111600,21197385,4740,4740,4740,4740,53
20241024,111500,20946165,4755,4755,4755,4755,0
20241024,111400,20946165,4755,4755,4755,4755,0
20241024,111300,20946165,4755,4755,4755,4755,50
20241024,111200,20708415,4755,4755,4755,4755,0
20241024,111100,20708415,4755,4755,4755,4755,1
20241024,111000,20703660,4740,4740,4740,4740,0
20241024,110900,20703660,4740,4740,4740,4740,0
20241024,110800,20703660,4740,4740,4740,4740,0
20241024,110700,20703660,4740,4740,4740,4740,0
20241024,110600,20703660,4740,4740,4740,4740,0
20241024,110500,20703660,4740,4740,4740,4740,0
20241024,110400,20703660,4740,4740,4740,4740,0
20241024,110300,20703660,4740,4740,4740,4740,0
20241024,110200,20703660,4740,4740,4740,4740,0
20241024,110100,20703660,4740,4740,4740,4740,0
20241024,110000,20703660,4740,4740,4740,4740,0
20241024,105900,20703660,4740,4740,4740,4740,0
20241024,105800,20703660,4740,4740,4740,4740,0
20241024,105700,20703660,4740,4740,4740,4740,0
20241024,105600,20703660,4740,4740,4740,4740,0
20241024,105500,20703660,4740,4740,4740,4740,0
20241024,105400,20703660,4740,4740,4740,4740,0
20241024,105300,20703660,4740,4740,4740,4740,0
20241024,105200,20703660,4740,4740,4740,4740,0
20241024,105100,20703660,4740,4740,4740,4740,10
20241024,105000,20656260,4740,4740,4740,4740,84
20241024,104900,20258100,4755,4755,4755,4755,0
20241024,104800,20258100,4755,4755,4755,4755,0
20241024,104700,20258100,4755,4755,4755,4755,0
20241024,104600,20258100,4755,4755,4755,4755,110
20241024,104500,19735050,4755,4755,4755,4755,0
20241024,104400,19735050,4755,4755,4755,4755,0
20241024,104300,19735050,4755,4755,4755,4755,0
20241024,104200,19735050,4755,4755,4755,4755,0
20241024,104100,19735050,4755,4755,4755,4755,0
20241024,104000,19735050,4755,4755,4755,4755,0
20241024,103900,19735050,4755,4755,4755,4755,0
20241024,103800,19735050,4755,4755,4755,4755,0
20241024,103700,19735050,4755,4755,4755,4755,0
20241024,103600,19735050,4755,4755,4755,4755,0
20241024,103500,19735050,4755,4755,4755,4755,2
20241024,103400,19725540,4735,4735,4735,4735,0
20241024,103300,19725540,4735,4735,4735,4735,79
20241024,103200,19351475,4765,4765,4765,4765,0
20241024,103100,19351475,4765,4765,4765,4765,0
20241024,103000,19351475,4765,4765,4765,4765,0
20241024,102900,19351475,4765,4765,4765,4765,0
20241024,102800,19351475,4765,4765,4765,4765,0
20241024,102700,19351475,4765,4765,4765,4765,0
20241024,102600,19351475,4765,4765,4765,4765,0
20241024,102500,19351475,4765,4765,4765,4765,0
20241024,102400,19351475,4765,4765,4765,4765,0
20241024,102300,19351475,4765,4765,4765,4765,1
20241024,102200,19346710,4735,4735,4735,4735,0
20241024,102100,19346710,4735,4735,4735,4735,0
20241024,102000,19346710,4735,4735,4735,4735,0
20241024,101900,19346710,4735,4735,4735,4735,0
20241024,101800,19346710,4735,4735,4735,4735,29
20241024,101700,19209395,4735,4735,4735,4735,1
20241024,101600,19204660,4735,4740,4740,4735,211
20241024,101500,18204525,4770,4770,4770,4770,0
20241024,101400,18204525,4770,4770,4770,4770,0
20241024,101300,18204525,4770,4770,4770,4770,0
20241024,101200,18204525,4770,4770,4770,4770,0
20241024,101100,18204525,4770,4770,4770,4770,0
20241024,101000,18204525,4770,4770,4770,4770,0
20241024,100900,18204525,4770,4770,4770,4770,0
20241024,100800,18204525,4770,4770,4770,4770,24
20241024,100700,18090045,4775,4775,4775,4775,0
20241024,100600,18090045,4775,4775,4775,4775,0
20241024,100500,18090045,4775,4775,4775,4775,0
20241024,100400,18090045,4775,4775,4775,4775,0
20241024,100300,18090045,4775,4775,4775,4775,0
20241024,100200,18090045,4775,4775,4775,4775,0
20241024,100100,18090045,4775,4775,4775,4775,0
20241024,100000,18090045,4775,4775,4775,4775,0
20241024,095900,18090045,4775,4775,4775,4775,0
20241024,095800,18090045,4775,4775,4775,4775,0
20241024,095700,18090045,4775,4745,4775,4735,329
20241024,095600,16530000,4755,4755,4755,4755,0
20241024,095500,16530000,4755,4755,4755,4755,44
20241024,095400,16320780,4760,4760,4760,4760,0
20241024,095300,16320780,4760,4760,4760,4760,6
20241024,095200,16292220,4760,4760,4760,4760,1
20241024,095100,16287460,4790,4790,4790,4790,232
20241024,095000,15176180,4785,4785,4785,4785,50
20241024,094900,14936930,4785,4785,4785,4785,0
20241024,094800,14936930,4785,4790,4790,4785,65
20241024,094700,14625680,4790,4790,4790,4790,200
20241024,094600,13667680,4790,4790,4790,4790,0
20241024,094500,13667680,4790,4790,4790,4790,2
20241024,094400,13658100,4760,4760,4760,4760,0
20241024,094300,13658100,4760,4760,4760,4760,6
20241024,094200,13629540,4755,4755,4755,4755,0
20241024,094100,13629540,4755,4755,4755,4755,190
20241024,094000,12726090,4755,4755,4755,4755,0
20241024,093900,12726090,4755,4755,4755,4755,1
20241024,093800,12721335,4745,4745,4745,4745,14
20241024,093700,12654905,4745,4745,4745,4745,0
20241024,093600,12654905,4745,4745,4745,4745,0
20241024,093500,12654905,4745,4745,4745,4745,0
20241024,093400,12654905,4745,4745,4745,4745,1
20241024,093300,12650160,4725,4725,4725,4725,0
20241024,093200,12650160,4725,4725,4725,4725,220
20241024,093100,11610660,4725,4725,4725,4725,100
20241024,093000,11138160,4720,4720,4720,4720,654
20241024,092900,8051280,4720,4720,4720,4720,0
20241024,092800,8051280,4720,4720,4720,4720,0
20241024,092700,8051280,4720,4720,4720,4720,0
20241024,092600,8051280,4720,4720,4720,4720,0
20241024,092500,8051280,4720,4720,4720,4720,0
20241024,092400,8051280,4720,4720,4720,4720,1
20241024,092300,8046560,4710,4710,4710,4710,93
20241024,092200,7608530,4720,4725,4725,4720,230
20241024,092100,6522780,4725,4725,4745,4725,295
20241024,092000,5126715,4725,4725,4725,4725,60
20241024,091900,4843215,4730,4730,4730,4730,58
20241024,091800,4568875,4725,4725,4725,4725,6
20241024,091700,4540525,4725,4725,4725,4725,40
20241024,091600,4351525,4725,4725,4725,4725,20
20241024,091500,4257025,4730,4710,4730,4710,8
20241024,091400,4219325,4710,4710,4710,4710,3
20241024,091300,4205195,4705,4725,4725,4690,387
20241024,091200,2382085,4735,4725,4740,4725,111
20241024,091100,1856595,4715,4715,4715,4715,1
20241024,091000,1851880,4710,4715,4715,4710,91
20241024,090900,1423095,4720,4735,4735,4720,71
20241024,090800,1087595,4740,4735,4740,4730,45
20241024,090700,874605,4735,4735,4735,4735,0
20241024,090600,874605,4735,4745,4745,4735,75
20241024,090500,519290,4790,4765,4790,4765,60
20241024,090400,232680,4765,4735,4775,4735,17
20241024,090300,152035,4710,4710,4710,4710,0
20241024,090200,152035,4710,4710,4710,4710,2
20241024,090100,142615,4745,4750,4750,4745,26
20241024,090000,19210,4800,4810,4810,4800,4