KissMeData/053350/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,193600,60636970,3995,3995,3995,3995,281
20241024,193500,60636970,3995,3995,3995,3995,0
20241024,193400,60636970,3995,3995,3995,3995,0
20241024,193300,60636970,3995,3995,3995,3995,0
20241024,193200,60636970,3995,3995,3995,3995,0
20241024,193100,60636970,3995,3995,3995,3995,0
20241024,193000,60636970,3995,3995,3995,3995,0
20241024,192900,60636970,3995,3995,3995,3995,0
20241024,192800,60636970,3995,3995,3995,3995,0
20241024,192700,60636970,3995,3995,3995,3995,0
20241024,192600,60636970,3995,3995,3995,3995,0
20241024,192500,60636970,3995,3995,3995,3995,0
20241024,192400,60636970,3995,3995,3995,3995,0
20241024,192300,60636970,3995,3995,3995,3995,0
20241024,192200,60636970,3995,3995,3995,3995,0
20241024,192100,60636970,3995,3995,3995,3995,0
20241024,192000,60636970,3995,3995,3995,3995,0
20241024,191900,60636970,3995,3995,3995,3995,0
20241024,191800,60636970,3995,3995,3995,3995,0
20241024,191700,60636970,3995,3995,3995,3995,0
20241024,191600,60636970,3995,3995,3995,3995,0
20241024,191500,60636970,3995,3995,3995,3995,0
20241024,191400,60636970,3995,3995,3995,3995,0
20241024,191300,60636970,3995,3995,3995,3995,0
20241024,191200,60636970,3995,3995,3995,3995,0
20241024,191100,60636970,3995,3995,3995,3995,0
20241024,191000,60636970,3995,3995,3995,3995,0
20241024,190900,60636970,3995,3995,3995,3995,0
20241024,190800,60636970,3995,3995,3995,3995,0
20241024,190700,60636970,3995,3995,3995,3995,0
20241024,190600,60636970,3995,3995,3995,3995,281
20241024,190500,60636970,3995,3995,3995,3995,0
20241024,190400,60636970,3995,3995,3995,3995,0
20241024,190300,60636970,3995,3995,3995,3995,0
20241024,190200,60636970,3995,3995,3995,3995,0
20241024,190100,60636970,3995,3995,3995,3995,0
20241024,190000,60636970,3995,3995,3995,3995,0
20241024,185900,60636970,3995,3995,3995,3995,0
20241024,185800,60636970,3995,3995,3995,3995,0
20241024,185700,60636970,3995,3995,3995,3995,0
20241024,185600,60636970,3995,3995,3995,3995,0
20241024,185500,60636970,3995,3995,3995,3995,0
20241024,185400,60636970,3995,3995,3995,3995,0
20241024,185300,60636970,3995,3995,3995,3995,0
20241024,185200,60636970,3995,3995,3995,3995,0
20241024,185100,60636970,3995,3995,3995,3995,0
20241024,185000,60636970,3995,3995,3995,3995,0
20241024,184900,60636970,3995,3995,3995,3995,0
20241024,184800,60636970,3995,3995,3995,3995,0
20241024,184700,60636970,3995,3995,3995,3995,0
20241024,184600,60636970,3995,3995,3995,3995,0
20241024,184500,60636970,3995,3995,3995,3995,0
20241024,184400,60636970,3995,3995,3995,3995,0
20241024,184300,60636970,3995,3995,3995,3995,0
20241024,184200,60636970,3995,3995,3995,3995,0
20241024,184100,60636970,3995,3995,3995,3995,0
20241024,184000,60636970,3995,3995,3995,3995,0
20241024,183900,60636970,3995,3995,3995,3995,0
20241024,183800,60636970,3995,3995,3995,3995,0
20241024,183700,60636970,3995,3995,3995,3995,0
20241024,183600,60636970,3995,3995,3995,3995,281
20241024,183500,60636970,3995,3995,3995,3995,0
20241024,183400,60636970,3995,3995,3995,3995,0
20241024,183300,60636970,3995,3995,3995,3995,0
20241024,183200,60636970,3995,3995,3995,3995,0
20241024,183100,60636970,3995,3995,3995,3995,0
20241024,183000,60636970,3995,3995,3995,3995,0
20241024,182900,60636970,3995,3995,3995,3995,0
20241024,182800,60636970,3995,3995,3995,3995,0
20241024,182700,60636970,3995,3995,3995,3995,0
20241024,182600,60636970,3995,3995,3995,3995,0
20241024,182500,60636970,3995,3995,3995,3995,0
20241024,182400,60636970,3995,3995,3995,3995,0
20241024,182300,60636970,3995,3995,3995,3995,0
20241024,182200,60636970,3995,3995,3995,3995,0
20241024,182100,60636970,3995,3995,3995,3995,0
20241024,182000,60636970,3995,3995,3995,3995,0
20241024,181900,60636970,3995,3995,3995,3995,0
20241024,181800,60636970,3995,3995,3995,3995,0
20241024,181700,60636970,3995,3995,3995,3995,0
20241024,181600,60636970,3995,3995,3995,3995,0
20241024,181500,60636970,3995,3995,3995,3995,0
20241024,181400,60636970,3995,3995,3995,3995,0
20241024,181300,60636970,3995,3995,3995,3995,0
20241024,181200,60636970,3995,3995,3995,3995,0
20241024,181100,60636970,3995,3995,3995,3995,0
20241024,181000,60636970,3995,3995,3995,3995,0
20241024,180900,60636970,3995,3995,3995,3995,0
20241024,180800,60636970,3995,3995,3995,3995,0
20241024,180700,60636970,3995,3995,3995,3995,0
20241024,180600,60636970,3995,3995,3995,3995,281
20241024,180500,60636970,3995,3995,3995,3995,0
20241024,180400,60636970,3995,3995,3995,3995,0
20241024,180300,60636970,3995,3995,3995,3995,0
20241024,180200,60636970,3995,3995,3995,3995,0
20241024,180100,60636970,3995,3995,3995,3995,0
20241024,180000,60636970,3995,3995,3995,3995,0
20241024,175900,60636970,3995,3995,3995,3995,0
20241024,175800,60636970,3995,3995,3995,3995,0
20241024,175700,60636970,3995,3995,3995,3995,0
20241024,175600,60636970,3995,3995,3995,3995,0
20241024,175500,60636970,3995,3995,3995,3995,0
20241024,175400,60636970,3995,3995,3995,3995,0
20241024,175300,60636970,3995,3995,3995,3995,0
20241024,175200,60636970,3995,3995,3995,3995,0
20241024,175100,60636970,3995,3995,3995,3995,0
20241024,175000,60636970,3995,3995,3995,3995,0
20241024,174900,60636970,3995,3995,3995,3995,0
20241024,174800,60636970,3995,3995,3995,3995,0
20241024,174700,60636970,3995,3995,3995,3995,0
20241024,174600,60636970,3995,3995,3995,3995,0
20241024,174500,60636970,3995,3995,3995,3995,0
20241024,174400,60636970,3995,3995,3995,3995,0
20241024,174300,60636970,3995,3995,3995,3995,0
20241024,174200,60636970,3995,3995,3995,3995,0
20241024,174100,60636970,3995,3995,3995,3995,0
20241024,174000,60636970,3995,3995,3995,3995,0
20241024,173900,60636970,3995,3995,3995,3995,0
20241024,173800,60636970,3995,3995,3995,3995,0
20241024,173700,60636970,3995,3995,3995,3995,0
20241024,173600,60636970,3995,3995,3995,3995,281
20241024,173500,60636970,3995,3995,3995,3995,0
20241024,173400,60636970,3995,3995,3995,3995,0
20241024,173300,60636970,3995,3995,3995,3995,0
20241024,173200,60636970,3995,3995,3995,3995,0
20241024,173100,60636970,3995,3995,3995,3995,0
20241024,173000,60636970,3995,3995,3995,3995,0
20241024,172900,60636970,3995,3995,3995,3995,0
20241024,172800,60636970,3995,3995,3995,3995,0
20241024,172700,60636970,3995,3995,3995,3995,0
20241024,172600,60636970,3995,3995,3995,3995,0
20241024,172500,60636970,3995,3995,3995,3995,0
20241024,172400,60636970,3995,3995,3995,3995,0
20241024,172300,60636970,3995,3995,3995,3995,0
20241024,172200,60636970,3995,3995,3995,3995,0
20241024,172100,60636970,3995,3995,3995,3995,0
20241024,172000,60636970,3995,3995,3995,3995,0
20241024,171900,60636970,3995,3995,3995,3995,0
20241024,171800,60636970,3995,3995,3995,3995,0
20241024,171700,60636970,3995,3995,3995,3995,0
20241024,171600,60636970,3995,3995,3995,3995,0
20241024,171500,60636970,3995,3995,3995,3995,0
20241024,171400,60636970,3995,3995,3995,3995,0
20241024,171300,60636970,3995,3995,3995,3995,0
20241024,171200,60636970,3995,3995,3995,3995,0
20241024,171100,60636970,3995,3995,3995,3995,0
20241024,171000,60636970,3995,3995,3995,3995,0
20241024,170900,60636970,3995,3995,3995,3995,0
20241024,170800,60636970,3995,3995,3995,3995,0
20241024,170700,60636970,3995,3995,3995,3995,0
20241024,170600,60636970,3995,3995,3995,3995,281
20241024,170500,60636970,3995,3995,3995,3995,0
20241024,170400,60636970,3995,3995,3995,3995,0
20241024,170300,60636970,3995,3995,3995,3995,0
20241024,170200,60636970,3995,3995,3995,3995,0
20241024,170100,60636970,3995,3995,3995,3995,0
20241024,170000,60636970,3995,3995,3995,3995,0
20241024,165900,60636970,3995,3995,3995,3995,0
20241024,165800,60636970,3995,3995,3995,3995,0
20241024,165700,60636970,3995,3995,3995,3995,0
20241024,165600,60636970,3995,3995,3995,3995,0
20241024,165500,60636970,3995,3995,3995,3995,0
20241024,165400,60636970,3995,3995,3995,3995,0
20241024,165300,60636970,3995,3995,3995,3995,0
20241024,165200,60636970,3995,3995,3995,3995,0
20241024,165100,60636970,3995,3995,3995,3995,0
20241024,165000,60636970,3995,3995,3995,3995,0
20241024,164900,60636970,3995,3995,3995,3995,0
20241024,164800,60636970,3995,3995,3995,3995,0
20241024,164700,60636970,3995,3995,3995,3995,0
20241024,164600,60636970,3995,3995,3995,3995,0
20241024,164500,60636970,3995,3995,3995,3995,0
20241024,164400,60636970,3995,3995,3995,3995,0
20241024,164300,60636970,3995,3995,3995,3995,0
20241024,164200,60636970,3995,3995,3995,3995,0
20241024,164100,60636970,3995,3995,3995,3995,0
20241024,164000,60636970,3995,3995,3995,3995,0
20241024,163900,60636970,3995,3995,3995,3995,0
20241024,163800,60636970,3995,3995,3995,3995,0
20241024,163700,60636970,3995,3995,3995,3995,0
20241024,163600,60636970,3995,3995,3995,3995,281
20241024,163500,60636970,3995,3995,3995,3995,0
20241024,163400,60636970,3995,3995,3995,3995,0
20241024,163300,60636970,3995,3995,3995,3995,0
20241024,163200,60636970,3995,3995,3995,3995,0
20241024,163100,60636970,3995,3995,3995,3995,0
20241024,163000,60636970,3995,3995,3995,3995,0
20241024,162900,60636970,3995,3995,3995,3995,0
20241024,162800,60636970,3995,3995,3995,3995,0
20241024,162700,60636970,3995,3995,3995,3995,0
20241024,162600,60636970,3995,3995,3995,3995,0
20241024,162500,60636970,3995,3995,3995,3995,0
20241024,162400,60636970,3995,3995,3995,3995,0
20241024,162300,60636970,3995,3995,3995,3995,0
20241024,162200,60636970,3995,3995,3995,3995,0
20241024,162100,60636970,3995,3995,3995,3995,0
20241024,162000,60636970,3995,3995,3995,3995,0
20241024,161900,60636970,3995,3995,3995,3995,0
20241024,161800,60636970,3995,3995,3995,3995,0
20241024,161700,60636970,3995,3995,3995,3995,0
20241024,161600,60636970,3995,3995,3995,3995,0
20241024,161500,60636970,3995,3995,3995,3995,0
20241024,161400,60636970,3995,3995,3995,3995,0
20241024,161300,60636970,3995,3995,3995,3995,0
20241024,161200,60636970,3995,3995,3995,3995,0
20241024,161100,60636970,3995,3995,3995,3995,0
20241024,161000,60636970,3995,3995,3995,3995,0
20241024,160900,60636970,3995,3995,3995,3995,0
20241024,160800,60636970,3995,3995,3995,3995,0
20241024,160700,60636970,3995,3995,3995,3995,0
20241024,160600,60636970,3995,3995,3995,3995,281
20241024,160500,60636970,3995,3995,3995,3995,0
20241024,160400,60636970,3995,3995,3995,3995,0
20241024,160300,60636970,3995,3995,3995,3995,0
20241024,160200,60636970,3995,3995,3995,3995,0
20241024,160100,60636970,3995,3995,3995,3995,0
20241024,160000,60636970,3995,3995,3995,3995,0
20241024,155900,60636970,3995,3995,3995,3995,0
20241024,155800,60636970,3995,3995,3995,3995,0
20241024,155700,60636970,3995,3995,3995,3995,0
20241024,155600,60636970,3995,3995,3995,3995,0
20241024,155500,60636970,3995,3995,3995,3995,0
20241024,155400,60636970,3995,3995,3995,3995,0
20241024,155300,60636970,3995,3995,3995,3995,0
20241024,155200,60636970,3995,3995,3995,3995,0
20241024,155100,60636970,3995,3995,3995,3995,0
20241024,155000,60636970,3995,3995,3995,3995,0
20241024,154900,60636970,3995,3995,3995,3995,0
20241024,154800,60636970,3995,3995,3995,3995,0
20241024,154700,60636970,3995,3995,3995,3995,0
20241024,154600,60636970,3995,3995,3995,3995,0
20241024,154500,60636970,3995,3995,3995,3995,0
20241024,154400,60636970,3995,3995,3995,3995,0
20241024,154300,60636970,3995,3995,3995,3995,0
20241024,154200,60636970,3995,3995,3995,3995,0
20241024,154100,60636970,3995,3995,3995,3995,0
20241024,154000,60636970,3995,3995,3995,3995,0
20241024,153900,60636970,3995,3995,3995,3995,0
20241024,153800,60636970,3995,3995,3995,3995,0
20241024,153700,60636970,3995,3995,3995,3995,0
20241024,153600,60636970,3995,3995,3995,3995,281
20241024,153500,60636970,3995,3995,3995,3995,0
20241024,153400,60636970,3995,3995,3995,3995,0
20241024,153300,60636970,3995,3995,3995,3995,0
20241024,153200,60636970,3995,3995,3995,3995,0
20241024,153100,60636970,3995,3995,3995,3995,0
20241024,153000,60636970,3995,3995,3995,3995,281
20241024,152900,59514375,4005,4005,4005,4005,0
20241024,152800,59514375,4005,4005,4005,4005,0
20241024,152700,59514375,4005,4005,4005,4005,0
20241024,152600,59514375,4005,4005,4005,4005,0
20241024,152500,59514375,4005,4005,4005,4005,0
20241024,152400,59514375,4005,4005,4005,4005,0
20241024,152300,59514375,4005,4005,4005,4005,0
20241024,152200,59514375,4005,4005,4005,4005,0
20241024,152100,59514375,4005,4005,4005,4005,0
20241024,152000,59514375,4005,4005,4005,4005,0
20241024,151900,59514375,4005,4000,4005,4000,98
20241024,151800,59121915,4000,4000,4000,4000,0
20241024,151700,59121915,4000,4000,4000,4000,0
20241024,151600,59121915,4000,4000,4000,4000,0
20241024,151500,59121915,4000,4000,4000,4000,0
20241024,151400,59121915,4000,4000,4000,4000,0
20241024,151300,59121915,4000,4000,4000,4000,0
20241024,151200,59121915,4000,4000,4000,4000,0
20241024,151100,59121915,4000,4000,4000,4000,0
20241024,151000,59121915,4000,4000,4000,4000,0
20241024,150900,59121915,4000,4000,4000,4000,0
20241024,150800,59121915,4000,4000,4000,4000,1
20241024,150700,59117915,4000,4000,4000,4000,0
20241024,150600,59117915,4000,4000,4000,4000,0
20241024,150500,59117915,4000,4000,4000,4000,1
20241024,150400,59113915,4005,4005,4005,4005,0
20241024,150300,59113915,4005,4005,4005,4005,0
20241024,150200,59113915,4005,4005,4005,4005,11
20241024,150100,59069860,4005,4005,4005,4005,0
20241024,150000,59069860,4005,4005,4005,4005,0
20241024,145900,59069860,4005,4005,4005,4005,0
20241024,145800,59069860,4005,4005,4005,4005,0
20241024,145700,59069860,4005,4005,4005,4005,0
20241024,145600,59069860,4005,4005,4005,4005,0
20241024,145500,59069860,4005,4005,4005,4005,20
20241024,145400,58989760,4005,4005,4005,4005,0
20241024,145300,58989760,4005,4005,4005,4005,0
20241024,145200,58989760,4005,4005,4005,4005,0
20241024,145100,58989760,4005,4005,4005,4005,620
20241024,145000,56506660,4005,4005,4005,4005,0
20241024,144900,56506660,4005,4005,4005,4005,0
20241024,144800,56506660,4005,4005,4005,4005,310
20241024,144700,55265110,4005,4005,4005,4005,0
20241024,144600,55265110,4005,4005,4005,4005,0
20241024,144500,55265110,4005,4005,4005,4005,0
20241024,144400,55265110,4005,4005,4005,4005,5
20241024,144300,55245085,4005,4005,4005,4005,150
20241024,144200,54644335,4005,4005,4005,4005,0
20241024,144100,54644335,4005,4005,4005,4005,8
20241024,144000,54612295,4000,4000,4000,4000,0
20241024,143900,54612295,4000,4000,4000,4000,274
20241024,143800,53516295,4000,4000,4000,4000,519
20241024,143700,51440295,4000,4005,4005,4000,1195
20241024,143600,46658910,4005,4035,4035,4005,613
20241024,143500,44194660,4040,4040,4040,4040,0
20241024,143400,44194660,4040,4040,4040,4040,0
20241024,143300,44194660,4040,4040,4040,4040,0
20241024,143200,44194660,4040,4040,4040,4040,0
20241024,143100,44194660,4040,4040,4040,4040,0
20241024,143000,44194660,4040,4040,4040,4040,0
20241024,142900,44194660,4040,4040,4040,4040,0
20241024,142800,44194660,4040,4040,4040,4040,0
20241024,142700,44194660,4040,4040,4040,4040,0
20241024,142600,44194660,4040,4040,4040,4040,0
20241024,142500,44194660,4040,4040,4040,4040,0
20241024,142400,44194660,4040,4040,4040,4040,0
20241024,142300,44194660,4040,4040,4040,4040,0
20241024,142200,44194660,4040,4040,4040,4040,0
20241024,142100,44194660,4040,4040,4040,4040,0
20241024,142000,44194660,4040,4040,4040,4040,0
20241024,141900,44194660,4040,4040,4040,4040,5
20241024,141800,44174460,4040,4040,4040,4040,1
20241024,141700,44170420,4040,4040,4040,4040,0
20241024,141600,44170420,4040,4040,4040,4040,0
20241024,141500,44170420,4040,4040,4040,4040,0
20241024,141400,44170420,4040,4040,4040,4040,0
20241024,141300,44170420,4040,4040,4040,4040,0
20241024,141200,44170420,4040,4040,4040,4040,0
20241024,141100,44170420,4040,4040,4040,4040,0
20241024,141000,44170420,4040,4040,4040,4040,0
20241024,140900,44170420,4040,4040,4040,4040,0
20241024,140800,44170420,4040,4040,4040,4040,0
20241024,140700,44170420,4040,4040,4040,4040,60
20241024,140600,43928020,4045,4045,4045,4045,0
20241024,140500,43928020,4045,4045,4045,4045,0
20241024,140400,43928020,4045,4045,4045,4045,1
20241024,140300,43923975,4045,4045,4045,4045,0
20241024,140200,43923975,4045,4045,4045,4045,0
20241024,140100,43923975,4045,4045,4045,4045,0
20241024,140000,43923975,4045,4045,4045,4045,70
20241024,135900,43640825,4045,4045,4045,4045,200
20241024,135800,42831825,4045,4045,4045,4045,302
20241024,135700,41610235,4045,4045,4045,4045,0
20241024,135600,41610235,4045,4045,4045,4045,0
20241024,135500,41610235,4045,4045,4045,4045,0
20241024,135400,41610235,4045,4045,4045,4045,0
20241024,135300,41610235,4045,4045,4045,4045,0
20241024,135200,41610235,4045,4040,4045,4040,200
20241024,135100,40801640,4030,4030,4030,4030,0
20241024,135000,40801640,4030,4030,4030,4030,0
20241024,134900,40801640,4030,4030,4030,4030,0
20241024,134800,40801640,4030,4030,4030,4030,0
20241024,134700,40801640,4030,4030,4030,4030,0
20241024,134600,40801640,4030,4030,4030,4030,0
20241024,134500,40801640,4030,4030,4030,4030,0
20241024,134400,40801640,4030,4030,4030,4030,0
20241024,134300,40801640,4030,4030,4030,4030,0
20241024,134200,40801640,4030,4030,4030,4030,100
20241024,134100,40398640,4045,4045,4045,4045,0
20241024,134000,40398640,4045,4045,4045,4045,0
20241024,133900,40398640,4045,4045,4045,4045,0
20241024,133800,40398640,4045,4045,4045,4045,0
20241024,133700,40398640,4045,4045,4045,4045,0
20241024,133600,40398640,4045,4045,4045,4045,0
20241024,133500,40398640,4045,4045,4045,4045,0
20241024,133400,40398640,4045,4045,4045,4045,0
20241024,133300,40398640,4045,4045,4045,4045,0
20241024,133200,40398640,4045,4045,4045,4045,0
20241024,133100,40398640,4045,4045,4045,4045,0
20241024,133000,40398640,4045,4045,4045,4045,0
20241024,132900,40398640,4045,4045,4045,4045,0
20241024,132800,40398640,4045,4045,4045,4045,0
20241024,132700,40398640,4045,4045,4045,4045,0
20241024,132600,40398640,4045,4045,4045,4045,0
20241024,132500,40398640,4045,4045,4045,4045,0
20241024,132400,40398640,4045,4045,4045,4045,0
20241024,132300,40398640,4045,4045,4045,4045,0
20241024,132200,40398640,4045,4045,4045,4045,0
20241024,132100,40398640,4045,4045,4045,4045,0
20241024,132000,40398640,4045,4045,4045,4045,250
20241024,131900,39387390,4045,4045,4045,4045,0
20241024,131800,39387390,4045,4045,4045,4045,0
20241024,131700,39387390,4045,4045,4045,4045,0
20241024,131600,39387390,4045,4045,4045,4045,0
20241024,131500,39387390,4045,4045,4045,4045,0
20241024,131400,39387390,4045,4045,4045,4045,0
20241024,131300,39387390,4045,4045,4045,4045,300
20241024,131200,38173890,4045,4045,4045,4045,0
20241024,131100,38173890,4045,4045,4045,4045,0
20241024,131000,38173890,4045,4045,4045,4045,0
20241024,130900,38173890,4045,4045,4045,4045,0
20241024,130800,38173890,4045,4045,4045,4045,0
20241024,130700,38173890,4045,4045,4045,4045,0
20241024,130600,38173890,4045,4045,4045,4045,0
20241024,130500,38173890,4045,4045,4045,4045,0
20241024,130400,38173890,4045,4045,4045,4045,0
20241024,130300,38173890,4045,4045,4045,4045,0
20241024,130200,38173890,4045,4045,4045,4045,0
20241024,130100,38173890,4045,4045,4045,4045,0
20241024,130000,38173890,4045,4030,4045,4030,2000
20241024,125900,30086020,4010,4010,4010,4010,194
20241024,125800,29308080,4005,4005,4005,4005,0
20241024,125700,29308080,4005,4005,4005,4005,0
20241024,125600,29308080,4005,4005,4005,4005,0
20241024,125500,29308080,4005,4005,4005,4005,0
20241024,125400,29308080,4005,4005,4005,4005,0
20241024,125300,29308080,4005,4005,4005,4005,0
20241024,125200,29308080,4005,4005,4005,4005,0
20241024,125100,29308080,4005,4005,4005,4005,0
20241024,125000,29308080,4005,4005,4005,4005,0
20241024,124900,29308080,4005,4005,4005,4005,0
20241024,124800,29308080,4005,4005,4005,4005,0
20241024,124700,29308080,4005,4005,4005,4005,0
20241024,124600,29308080,4005,4005,4005,4005,0
20241024,124500,29308080,4005,4005,4005,4005,0
20241024,124400,29308080,4005,4005,4005,4005,0
20241024,124300,29308080,4005,4005,4005,4005,6
20241024,124200,29284050,4005,4005,4005,4005,0
20241024,124100,29284050,4005,4005,4005,4005,0
20241024,124000,29284050,4005,4005,4005,4005,0
20241024,123900,29284050,4005,4005,4005,4005,2
20241024,123800,29276040,4010,4010,4010,4010,0
20241024,123700,29276040,4010,4010,4010,4010,0
20241024,123600,29276040,4010,4010,4010,4010,0
20241024,123500,29276040,4010,4010,4010,4010,0
20241024,123400,29276040,4010,4010,4010,4010,8
20241024,123300,29243960,4010,4010,4010,4010,0
20241024,123200,29243960,4010,4010,4010,4010,0
20241024,123100,29243960,4010,4010,4010,4010,0
20241024,123000,29243960,4010,4010,4010,4010,0
20241024,122900,29243960,4010,4010,4010,4010,0
20241024,122800,29243960,4010,4010,4010,4010,0
20241024,122700,29243960,4010,4010,4010,4010,0
20241024,122600,29243960,4010,4010,4010,4010,0
20241024,122500,29243960,4010,4010,4010,4010,0
20241024,122400,29243960,4010,4010,4010,4010,0
20241024,122300,29243960,4010,4010,4010,4010,0
20241024,122200,29243960,4010,4010,4010,4010,0
20241024,122100,29243960,4010,4010,4010,4010,0
20241024,122000,29243960,4010,4010,4010,4010,0
20241024,121900,29243960,4010,4010,4010,4010,0
20241024,121800,29243960,4010,4010,4010,4010,0
20241024,121700,29243960,4010,4010,4010,4010,0
20241024,121600,29243960,4010,4010,4010,4010,0
20241024,121500,29243960,4010,4010,4010,4010,0
20241024,121400,29243960,4010,4010,4010,4010,0
20241024,121300,29243960,4010,4010,4010,4010,0
20241024,121200,29243960,4010,4010,4010,4010,0
20241024,121100,29243960,4010,4010,4010,4010,0
20241024,121000,29243960,4010,4010,4010,4010,3
20241024,120900,29231930,4010,4010,4010,4010,0
20241024,120800,29231930,4010,4010,4010,4010,0
20241024,120700,29231930,4010,4010,4010,4010,0
20241024,120600,29231930,4010,4010,4010,4010,0
20241024,120500,29231930,4010,4010,4010,4010,0
20241024,120400,29231930,4010,4010,4010,4010,0
20241024,120300,29231930,4010,4010,4010,4010,0
20241024,120200,29231930,4010,4010,4010,4010,0
20241024,120100,29231930,4010,4010,4010,4010,0
20241024,120000,29231930,4010,4010,4010,4010,0
20241024,115900,29231930,4010,4010,4010,4010,0
20241024,115800,29231930,4010,4010,4010,4010,0
20241024,115700,29231930,4010,4010,4010,4010,0
20241024,115600,29231930,4010,4010,4010,4010,0
20241024,115500,29231930,4010,4010,4010,4010,0
20241024,115400,29231930,4010,4010,4010,4010,0
20241024,115300,29231930,4010,4010,4010,4010,0
20241024,115200,29231930,4010,4010,4010,4010,0
20241024,115100,29231930,4010,4010,4010,4010,0
20241024,115000,29231930,4010,4010,4010,4010,0
20241024,114900,29231930,4010,4010,4010,4010,0
20241024,114800,29231930,4010,4010,4010,4010,0
20241024,114700,29231930,4010,4010,4010,4010,0
20241024,114600,29231930,4010,4010,4010,4010,0
20241024,114500,29231930,4010,4010,4010,4010,0
20241024,114400,29231930,4010,4010,4010,4010,0
20241024,114300,29231930,4010,4010,4010,4010,0
20241024,114200,29231930,4010,4010,4010,4010,0
20241024,114100,29231930,4010,4010,4010,4005,533
20241024,114000,27094765,4010,4010,4010,4010,0
20241024,113900,27094765,4010,4010,4010,4010,0
20241024,113800,27094765,4010,4010,4010,4010,0
20241024,113700,27094765,4010,4010,4010,4010,0
20241024,113600,27094765,4010,4010,4010,4010,0
20241024,113500,27094765,4010,4010,4010,4010,0
20241024,113400,27094765,4010,4010,4010,4010,0
20241024,113300,27094765,4010,4010,4010,4010,0
20241024,113200,27094765,4010,4010,4010,4010,0
20241024,113100,27094765,4010,4015,4015,4010,113
20241024,113000,26641295,4010,4010,4010,4010,0
20241024,112900,26641295,4010,4010,4010,4010,0
20241024,112800,26641295,4010,4010,4010,4010,0
20241024,112700,26641295,4010,4010,4010,4010,0
20241024,112600,26641295,4010,4010,4010,4010,0
20241024,112500,26641295,4010,4010,4010,4010,0
20241024,112400,26641295,4010,4010,4010,4010,22
20241024,112300,26553075,4010,4010,4010,4010,0
20241024,112200,26553075,4010,4010,4010,4010,0
20241024,112100,26553075,4010,4010,4010,4010,0
20241024,112000,26553075,4010,4010,4010,4010,0
20241024,111900,26553075,4010,4010,4010,4010,0
20241024,111800,26553075,4010,4010,4010,4010,0
20241024,111700,26553075,4010,4010,4010,4010,0
20241024,111600,26553075,4010,4010,4010,4010,0
20241024,111500,26553075,4010,4010,4010,4010,0
20241024,111400,26553075,4010,4010,4010,4010,0
20241024,111300,26553075,4010,4010,4010,4010,0
20241024,111200,26553075,4010,4010,4010,4010,500
20241024,111100,24548075,4010,4010,4010,4010,0
20241024,111000,24548075,4010,4010,4010,4010,0
20241024,110900,24548075,4010,4010,4010,4010,0
20241024,110800,24548075,4010,4010,4010,4010,0
20241024,110700,24548075,4010,4010,4010,4010,0
20241024,110600,24548075,4010,4010,4010,4010,0
20241024,110500,24548075,4010,4010,4010,4010,0
20241024,110400,24548075,4010,4010,4010,4010,0
20241024,110300,24548075,4010,4010,4010,4010,0
20241024,110200,24548075,4010,4010,4010,4010,0
20241024,110100,24548075,4010,4010,4010,4010,0
20241024,110000,24548075,4010,4010,4010,4010,0
20241024,105900,24548075,4010,4010,4010,4010,0
20241024,105800,24548075,4010,4010,4010,4010,0
20241024,105700,24548075,4010,4010,4010,4010,0
20241024,105600,24548075,4010,4010,4010,4010,14
20241024,105500,24491935,4015,4015,4015,4015,0
20241024,105400,24491935,4015,4015,4015,4015,0
20241024,105300,24491935,4015,4015,4015,4015,0
20241024,105200,24491935,4015,4015,4015,4015,12
20241024,105100,24443755,4005,4005,4005,4005,0
20241024,105000,24443755,4005,4005,4005,4005,0
20241024,104900,24443755,4005,4005,4005,4005,0
20241024,104800,24443755,4005,4005,4005,4005,0
20241024,104700,24443755,4005,4005,4005,4005,0
20241024,104600,24443755,4005,4005,4005,4005,0
20241024,104500,24443755,4005,4005,4005,4005,0
20241024,104400,24443755,4005,4005,4005,4005,0
20241024,104300,24443755,4005,4005,4005,4005,0
20241024,104200,24443755,4005,4005,4005,4005,0
20241024,104100,24443755,4005,4005,4005,4005,0
20241024,104000,24443755,4005,4005,4005,4005,0
20241024,103900,24443755,4005,4005,4005,4005,0
20241024,103800,24443755,4005,4005,4005,4005,0
20241024,103700,24443755,4005,4005,4005,4005,0
20241024,103600,24443755,4005,4005,4005,4005,0
20241024,103500,24443755,4005,4005,4005,4005,0
20241024,103400,24443755,4005,4005,4005,4005,0
20241024,103300,24443755,4005,4005,4005,4005,0
20241024,103200,24443755,4005,4005,4005,4005,0
20241024,103100,24443755,4005,4005,4005,4005,0
20241024,103000,24443755,4005,4005,4005,4005,0
20241024,102900,24443755,4005,4005,4005,4005,0
20241024,102800,24443755,4005,4005,4005,4005,0
20241024,102700,24443755,4005,4005,4005,4005,0
20241024,102600,24443755,4005,4005,4005,4005,0
20241024,102500,24443755,4005,4005,4005,4005,0
20241024,102400,24443755,4005,4005,4005,4005,0
20241024,102300,24443755,4005,4005,4005,4005,0
20241024,102200,24443755,4005,4005,4005,4005,0
20241024,102100,24443755,4005,4005,4005,4005,0
20241024,102000,24443755,4005,4005,4005,4005,0
20241024,101900,24443755,4005,4005,4005,4005,0
20241024,101800,24443755,4005,4005,4005,4005,0
20241024,101700,24443755,4005,4005,4005,4005,0
20241024,101600,24443755,4005,4005,4005,4005,0
20241024,101500,24443755,4005,4005,4005,4005,0
20241024,101400,24443755,4005,4005,4005,4005,0
20241024,101300,24443755,4005,4005,4005,4005,0
20241024,101200,24443755,4005,4005,4005,4005,0
20241024,101100,24443755,4005,4005,4005,4005,0
20241024,101000,24443755,4005,4005,4005,4005,0
20241024,100900,24443755,4005,4005,4005,4005,0
20241024,100800,24443755,4005,4005,4005,4005,0
20241024,100700,24443755,4005,4005,4005,4005,0
20241024,100600,24443755,4005,4005,4005,4005,0
20241024,100500,24443755,4005,4005,4005,4005,0
20241024,100400,24443755,4005,4005,4005,4005,100
20241024,100300,24043255,4040,4040,4040,4040,0
20241024,100200,24043255,4040,4040,4040,4040,74
20241024,100100,23744295,4040,4040,4040,4040,1
20241024,100000,23740255,4010,4010,4010,4010,0
20241024,095900,23740255,4010,4010,4010,4010,0
20241024,095800,23740255,4010,4010,4010,4010,0
20241024,095700,23740255,4010,4010,4010,4010,0
20241024,095600,23740255,4010,4010,4010,4010,93
20241024,095500,23367325,4010,4010,4010,4010,0
20241024,095400,23367325,4010,4010,4010,4010,0
20241024,095300,23367325,4010,4010,4010,4010,0
20241024,095200,23367325,4010,4010,4010,4010,0
20241024,095100,23367325,4010,4010,4010,4010,0
20241024,095000,23367325,4010,4010,4010,4010,0
20241024,094900,23367325,4010,4010,4010,4010,0
20241024,094800,23367325,4010,4010,4010,4010,0
20241024,094700,23367325,4010,4010,4010,4010,0
20241024,094600,23367325,4010,4010,4010,4010,0
20241024,094500,23367325,4010,4010,4010,4010,1
20241024,094400,23363315,4045,4045,4045,4045,0
20241024,094300,23363315,4045,4040,4045,4040,123
20241024,094200,22865995,4040,4040,4040,4040,0
20241024,094100,22865995,4040,4040,4040,4040,0
20241024,094000,22865995,4040,4030,4040,4030,10
20241024,093900,22825610,4025,4025,4025,4025,0
20241024,093800,22825610,4025,4025,4025,4025,0
20241024,093700,22825610,4025,4025,4025,4025,0
20241024,093600,22825610,4025,4025,4025,4025,0
20241024,093500,22825610,4025,4025,4025,4025,68
20241024,093400,22551910,4000,4000,4000,4000,0
20241024,093300,22551910,4000,4000,4000,4000,0
20241024,093200,22551910,4000,4000,4000,4000,0
20241024,093100,22551910,4000,4000,4000,4000,0
20241024,093000,22551910,4000,4000,4000,4000,0
20241024,092900,22551910,4000,4000,4000,4000,0
20241024,092800,22551910,4000,4000,4000,4000,0
20241024,092700,22551910,4000,4000,4000,4000,1
20241024,092600,22547910,4000,4000,4000,4000,0
20241024,092500,22547910,4000,4000,4000,4000,0
20241024,092400,22547910,4000,4000,4000,4000,0
20241024,092300,22547910,4000,4000,4000,4000,0
20241024,092200,22547910,4000,4000,4000,4000,0
20241024,092100,22547910,4000,4000,4000,4000,281
20241024,092000,21423910,4000,4000,4005,4000,1607
20241024,091900,14995570,4000,4000,4000,4000,1000
20241024,091800,10995570,4000,4000,4005,4000,1574
20241024,091700,4699565,4000,4000,4000,4000,427
20241024,091600,2991565,4000,3995,4000,3995,275
20241024,091500,1891570,3990,3990,3990,3990,0
20241024,091400,1891570,3990,3990,3990,3990,0
20241024,091300,1891570,3990,3990,3990,3990,0
20241024,091200,1891570,3990,3990,3990,3990,1
20241024,091100,1887580,3990,3990,3990,3990,90
20241024,091000,1528480,3990,3990,3990,3990,0
20241024,090900,1528480,3990,3990,3990,3990,1
20241024,090800,1524490,3985,3985,3985,3985,0
20241024,090700,1524490,3985,3985,3985,3985,0
20241024,090600,1524490,3985,3985,3985,3985,1
20241024,090500,1520505,3985,3980,3985,3980,97
20241024,090400,1134195,3985,3990,3990,3985,3
20241024,090300,1122235,3990,3995,3995,3990,2
20241024,090200,1114250,3995,4000,4000,3995,227
20241024,090100,206255,4045,4035,4045,4035,50
20241024,090000,4045,4045,4045,4045,4045,1