KissMeData/054040/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,193600,234685575,4805,4805,4805,4805,595
20241024,193500,234685575,4805,4805,4805,4805,0
20241024,193400,234685575,4805,4805,4805,4805,0
20241024,193300,234685575,4805,4805,4805,4805,0
20241024,193200,234685575,4805,4805,4805,4805,0
20241024,193100,234685575,4805,4805,4805,4805,0
20241024,193000,234685575,4805,4805,4805,4805,0
20241024,192900,234685575,4805,4805,4805,4805,0
20241024,192800,234685575,4805,4805,4805,4805,0
20241024,192700,234685575,4805,4805,4805,4805,0
20241024,192600,234685575,4805,4805,4805,4805,0
20241024,192500,234685575,4805,4805,4805,4805,0
20241024,192400,234685575,4805,4805,4805,4805,0
20241024,192300,234685575,4805,4805,4805,4805,0
20241024,192200,234685575,4805,4805,4805,4805,0
20241024,192100,234685575,4805,4805,4805,4805,0
20241024,192000,234685575,4805,4805,4805,4805,0
20241024,191900,234685575,4805,4805,4805,4805,0
20241024,191800,234685575,4805,4805,4805,4805,0
20241024,191700,234685575,4805,4805,4805,4805,0
20241024,191600,234685575,4805,4805,4805,4805,0
20241024,191500,234685575,4805,4805,4805,4805,0
20241024,191400,234685575,4805,4805,4805,4805,0
20241024,191300,234685575,4805,4805,4805,4805,0
20241024,191200,234685575,4805,4805,4805,4805,0
20241024,191100,234685575,4805,4805,4805,4805,0
20241024,191000,234685575,4805,4805,4805,4805,0
20241024,190900,234685575,4805,4805,4805,4805,0
20241024,190800,234685575,4805,4805,4805,4805,0
20241024,190700,234685575,4805,4805,4805,4805,0
20241024,190600,234685575,4805,4805,4805,4805,595
20241024,190500,234685575,4805,4805,4805,4805,0
20241024,190400,234685575,4805,4805,4805,4805,0
20241024,190300,234685575,4805,4805,4805,4805,0
20241024,190200,234685575,4805,4805,4805,4805,0
20241024,190100,234685575,4805,4805,4805,4805,0
20241024,190000,234685575,4805,4805,4805,4805,0
20241024,185900,234685575,4805,4805,4805,4805,0
20241024,185800,234685575,4805,4805,4805,4805,0
20241024,185700,234685575,4805,4805,4805,4805,0
20241024,185600,234685575,4805,4805,4805,4805,0
20241024,185500,234685575,4805,4805,4805,4805,0
20241024,185400,234685575,4805,4805,4805,4805,0
20241024,185300,234685575,4805,4805,4805,4805,0
20241024,185200,234685575,4805,4805,4805,4805,0
20241024,185100,234685575,4805,4805,4805,4805,0
20241024,185000,234685575,4805,4805,4805,4805,0
20241024,184900,234685575,4805,4805,4805,4805,0
20241024,184800,234685575,4805,4805,4805,4805,0
20241024,184700,234685575,4805,4805,4805,4805,0
20241024,184600,234685575,4805,4805,4805,4805,0
20241024,184500,234685575,4805,4805,4805,4805,0
20241024,184400,234685575,4805,4805,4805,4805,0
20241024,184300,234685575,4805,4805,4805,4805,0
20241024,184200,234685575,4805,4805,4805,4805,0
20241024,184100,234685575,4805,4805,4805,4805,0
20241024,184000,234685575,4805,4805,4805,4805,0
20241024,183900,234685575,4805,4805,4805,4805,0
20241024,183800,234685575,4805,4805,4805,4805,0
20241024,183700,234685575,4805,4805,4805,4805,0
20241024,183600,234685575,4805,4805,4805,4805,595
20241024,183500,234685575,4805,4805,4805,4805,0
20241024,183400,234685575,4805,4805,4805,4805,0
20241024,183300,234685575,4805,4805,4805,4805,0
20241024,183200,234685575,4805,4805,4805,4805,0
20241024,183100,234685575,4805,4805,4805,4805,0
20241024,183000,234685575,4805,4805,4805,4805,0
20241024,182900,234685575,4805,4805,4805,4805,0
20241024,182800,234685575,4805,4805,4805,4805,0
20241024,182700,234685575,4805,4805,4805,4805,0
20241024,182600,234685575,4805,4805,4805,4805,0
20241024,182500,234685575,4805,4805,4805,4805,0
20241024,182400,234685575,4805,4805,4805,4805,0
20241024,182300,234685575,4805,4805,4805,4805,0
20241024,182200,234685575,4805,4805,4805,4805,0
20241024,182100,234685575,4805,4805,4805,4805,0
20241024,182000,234685575,4805,4805,4805,4805,0
20241024,181900,234685575,4805,4805,4805,4805,0
20241024,181800,234685575,4805,4805,4805,4805,0
20241024,181700,234685575,4805,4805,4805,4805,0
20241024,181600,234685575,4805,4805,4805,4805,0
20241024,181500,234685575,4805,4805,4805,4805,0
20241024,181400,234685575,4805,4805,4805,4805,0
20241024,181300,234685575,4805,4805,4805,4805,0
20241024,181200,234685575,4805,4805,4805,4805,0
20241024,181100,234685575,4805,4805,4805,4805,0
20241024,181000,234685575,4805,4805,4805,4805,0
20241024,180900,234685575,4805,4805,4805,4805,0
20241024,180800,234685575,4805,4805,4805,4805,0
20241024,180700,234685575,4805,4805,4805,4805,0
20241024,180600,234685575,4805,4805,4805,4805,595
20241024,180500,234685575,4805,4805,4805,4805,0
20241024,180400,234685575,4805,4805,4805,4805,0
20241024,180300,234685575,4805,4805,4805,4805,0
20241024,180200,234685575,4805,4805,4805,4805,0
20241024,180100,234685575,4805,4805,4805,4805,0
20241024,180000,234685575,4805,4805,4805,4805,0
20241024,175900,234685575,4805,4805,4805,4805,0
20241024,175800,234685575,4805,4805,4805,4805,0
20241024,175700,234685575,4805,4805,4805,4805,0
20241024,175600,234685575,4805,4805,4805,4805,0
20241024,175500,234685575,4805,4805,4805,4805,0
20241024,175400,234685575,4805,4805,4805,4805,0
20241024,175300,234685575,4805,4805,4805,4805,0
20241024,175200,234685575,4805,4805,4805,4805,0
20241024,175100,234685575,4805,4805,4805,4805,0
20241024,175000,234685575,4805,4805,4805,4805,0
20241024,174900,234685575,4805,4805,4805,4805,0
20241024,174800,234685575,4805,4805,4805,4805,0
20241024,174700,234685575,4805,4805,4805,4805,0
20241024,174600,234685575,4805,4805,4805,4805,0
20241024,174500,234685575,4805,4805,4805,4805,0
20241024,174400,234685575,4805,4805,4805,4805,0
20241024,174300,234685575,4805,4805,4805,4805,0
20241024,174200,234685575,4805,4805,4805,4805,0
20241024,174100,234685575,4805,4805,4805,4805,0
20241024,174000,234685575,4805,4805,4805,4805,0
20241024,173900,234685575,4805,4805,4805,4805,0
20241024,173800,234685575,4805,4805,4805,4805,0
20241024,173700,234685575,4805,4805,4805,4805,0
20241024,173600,234685575,4805,4805,4805,4805,595
20241024,173500,234685575,4805,4805,4805,4805,0
20241024,173400,234685575,4805,4805,4805,4805,0
20241024,173300,234685575,4805,4805,4805,4805,0
20241024,173200,234685575,4805,4805,4805,4805,0
20241024,173100,234685575,4805,4805,4805,4805,0
20241024,173000,234685575,4805,4805,4805,4805,0
20241024,172900,234685575,4805,4805,4805,4805,0
20241024,172800,234685575,4805,4805,4805,4805,0
20241024,172700,234685575,4805,4805,4805,4805,0
20241024,172600,234685575,4805,4805,4805,4805,0
20241024,172500,234685575,4805,4805,4805,4805,0
20241024,172400,234685575,4805,4805,4805,4805,0
20241024,172300,234685575,4805,4805,4805,4805,0
20241024,172200,234685575,4805,4805,4805,4805,0
20241024,172100,234685575,4805,4805,4805,4805,0
20241024,172000,234685575,4805,4805,4805,4805,0
20241024,171900,234685575,4805,4805,4805,4805,0
20241024,171800,234685575,4805,4805,4805,4805,0
20241024,171700,234685575,4805,4805,4805,4805,0
20241024,171600,234685575,4805,4805,4805,4805,0
20241024,171500,234685575,4805,4805,4805,4805,0
20241024,171400,234685575,4805,4805,4805,4805,0
20241024,171300,234685575,4805,4805,4805,4805,0
20241024,171200,234685575,4805,4805,4805,4805,0
20241024,171100,234685575,4805,4805,4805,4805,0
20241024,171000,234685575,4805,4805,4805,4805,0
20241024,170900,234685575,4805,4805,4805,4805,0
20241024,170800,234685575,4805,4805,4805,4805,0
20241024,170700,234685575,4805,4805,4805,4805,0
20241024,170600,234685575,4805,4805,4805,4805,595
20241024,170500,234685575,4805,4805,4805,4805,0
20241024,170400,234685575,4805,4805,4805,4805,0
20241024,170300,234685575,4805,4805,4805,4805,0
20241024,170200,234685575,4805,4805,4805,4805,0
20241024,170100,234685575,4805,4805,4805,4805,0
20241024,170000,234685575,4805,4805,4805,4805,0
20241024,165900,234685575,4805,4805,4805,4805,0
20241024,165800,234685575,4805,4805,4805,4805,0
20241024,165700,234685575,4805,4805,4805,4805,0
20241024,165600,234685575,4805,4805,4805,4805,0
20241024,165500,234685575,4805,4805,4805,4805,0
20241024,165400,234685575,4805,4805,4805,4805,0
20241024,165300,234685575,4805,4805,4805,4805,0
20241024,165200,234685575,4805,4805,4805,4805,0
20241024,165100,234685575,4805,4805,4805,4805,0
20241024,165000,234685575,4805,4805,4805,4805,0
20241024,164900,234685575,4805,4805,4805,4805,0
20241024,164800,234685575,4805,4805,4805,4805,0
20241024,164700,234685575,4805,4805,4805,4805,0
20241024,164600,234685575,4805,4805,4805,4805,0
20241024,164500,234685575,4805,4805,4805,4805,0
20241024,164400,234685575,4805,4805,4805,4805,0
20241024,164300,234685575,4805,4805,4805,4805,0
20241024,164200,234685575,4805,4805,4805,4805,0
20241024,164100,234685575,4805,4805,4805,4805,0
20241024,164000,234685575,4805,4805,4805,4805,0
20241024,163900,234685575,4805,4805,4805,4805,0
20241024,163800,234685575,4805,4805,4805,4805,0
20241024,163700,234685575,4805,4805,4805,4805,0
20241024,163600,234685575,4805,4805,4805,4805,595
20241024,163500,234685575,4805,4805,4805,4805,0
20241024,163400,234685575,4805,4805,4805,4805,0
20241024,163300,234685575,4805,4805,4805,4805,0
20241024,163200,234685575,4805,4805,4805,4805,0
20241024,163100,234685575,4805,4805,4805,4805,0
20241024,163000,234685575,4805,4805,4805,4805,0
20241024,162900,234685575,4805,4805,4805,4805,0
20241024,162800,234685575,4805,4805,4805,4805,0
20241024,162700,234685575,4805,4805,4805,4805,0
20241024,162600,234685575,4805,4805,4805,4805,0
20241024,162500,234685575,4805,4805,4805,4805,0
20241024,162400,234685575,4805,4805,4805,4805,0
20241024,162300,234685575,4805,4805,4805,4805,0
20241024,162200,234685575,4805,4805,4805,4805,0
20241024,162100,234685575,4805,4805,4805,4805,0
20241024,162000,234685575,4805,4805,4805,4805,0
20241024,161900,234685575,4805,4805,4805,4805,0
20241024,161800,234685575,4805,4805,4805,4805,0
20241024,161700,234685575,4805,4805,4805,4805,0
20241024,161600,234685575,4805,4805,4805,4805,0
20241024,161500,234685575,4805,4805,4805,4805,0
20241024,161400,234685575,4805,4805,4805,4805,0
20241024,161300,234685575,4805,4805,4805,4805,0
20241024,161200,234685575,4805,4805,4805,4805,0
20241024,161100,234685575,4805,4805,4805,4805,0
20241024,161000,234685575,4805,4805,4805,4805,0
20241024,160900,234685575,4805,4805,4805,4805,0
20241024,160800,234685575,4805,4805,4805,4805,0
20241024,160700,234685575,4805,4805,4805,4805,0
20241024,160600,234685575,4805,4805,4805,4805,595
20241024,160500,234685575,4805,4805,4805,4805,0
20241024,160400,234685575,4805,4805,4805,4805,0
20241024,160300,234685575,4805,4805,4805,4805,0
20241024,160200,234685575,4805,4805,4805,4805,0
20241024,160100,234685575,4805,4805,4805,4805,0
20241024,160000,234685575,4805,4805,4805,4805,0
20241024,155900,234685575,4805,4805,4805,4805,0
20241024,155800,234685575,4805,4805,4805,4805,0
20241024,155700,234685575,4805,4805,4805,4805,0
20241024,155600,234685575,4805,4805,4805,4805,0
20241024,155500,234685575,4805,4805,4805,4805,0
20241024,155400,234685575,4805,4805,4805,4805,0
20241024,155300,234685575,4805,4805,4805,4805,0
20241024,155200,234685575,4805,4805,4805,4805,0
20241024,155100,234685575,4805,4805,4805,4805,0
20241024,155000,234685575,4805,4805,4805,4805,0
20241024,154900,234685575,4805,4805,4805,4805,0
20241024,154800,234685575,4805,4805,4805,4805,0
20241024,154700,234685575,4805,4805,4805,4805,0
20241024,154600,234685575,4805,4805,4805,4805,0
20241024,154500,234685575,4805,4805,4805,4805,0
20241024,154400,234685575,4805,4805,4805,4805,0
20241024,154300,234685575,4805,4805,4805,4805,0
20241024,154200,234685575,4805,4805,4805,4805,0
20241024,154100,234685575,4805,4805,4805,4805,0
20241024,154000,234685575,4805,4805,4805,4805,0
20241024,153900,234685575,4805,4805,4805,4805,0
20241024,153800,234685575,4805,4805,4805,4805,0
20241024,153700,234685575,4805,4805,4805,4805,0
20241024,153600,234685575,4805,4805,4805,4805,595
20241024,153500,234685575,4805,4805,4805,4805,0
20241024,153400,234685575,4805,4805,4805,4805,0
20241024,153300,234685575,4805,4805,4805,4805,0
20241024,153200,234685575,4805,4805,4805,4805,0
20241024,153100,234685575,4805,4805,4805,4805,0
20241024,153000,234685575,4805,4805,4805,4805,595
20241024,152900,231826600,4800,4800,4800,4800,0
20241024,152800,231826600,4800,4800,4800,4800,0
20241024,152700,231826600,4800,4800,4800,4800,0
20241024,152600,231826600,4800,4800,4800,4800,0
20241024,152500,231826600,4800,4800,4800,4800,0
20241024,152400,231826600,4800,4800,4800,4800,0
20241024,152300,231826600,4800,4800,4800,4800,0
20241024,152200,231826600,4800,4800,4800,4800,0
20241024,152100,231826600,4800,4800,4800,4800,0
20241024,152000,231826600,4800,4800,4800,4800,0
20241024,151900,231826600,4800,4800,4805,4800,61
20241024,151800,231533710,4800,4810,4810,4800,384
20241024,151700,229689095,4810,4810,4810,4810,3
20241024,151600,229674665,4805,4810,4810,4805,993
20241024,151500,224902910,4810,4810,4810,4810,0
20241024,151400,224902910,4810,4810,4810,4810,24
20241024,151300,224787470,4805,4810,4810,4805,7
20241024,151200,224753825,4810,4810,4810,4810,1
20241024,151100,224749015,4810,4810,4810,4810,10
20241024,151000,224700915,4810,4810,4810,4810,0
20241024,150900,224700915,4810,4810,4810,4805,665
20241024,150800,221505575,4805,4810,4810,4805,125
20241024,150700,220904835,4810,4810,4810,4810,0
20241024,150600,220904835,4810,4810,4810,4810,1
20241024,150500,220900025,4810,4810,4810,4810,3
20241024,150400,220885595,4810,4810,4810,4810,1
20241024,150300,220880785,4810,4810,4810,4810,2
20241024,150200,220871165,4810,4810,4810,4810,0
20241024,150100,220871165,4810,4810,4810,4810,3
20241024,150000,220856735,4810,4810,4810,4810,11
20241024,145900,220803825,4810,4810,4810,4810,0
20241024,145800,220803825,4810,4810,4810,4810,2
20241024,145700,220794205,4810,4810,4810,4810,2
20241024,145600,220784585,4805,4805,4805,4805,10
20241024,145500,220736535,4805,4805,4805,4805,66
20241024,145400,220419405,4810,4810,4810,4810,4
20241024,145300,220400165,4810,4810,4810,4810,10
20241024,145200,220352065,4810,4810,4810,4810,0
20241024,145100,220352065,4810,4810,4810,4810,0
20241024,145000,220352065,4810,4810,4810,4810,27
20241024,144900,220222195,4810,4810,4810,4810,200
20241024,144800,219260195,4810,4810,4810,4810,0
20241024,144700,219260195,4810,4810,4810,4810,2
20241024,144600,219250575,4810,4810,4810,4810,20
20241024,144500,219154375,4810,4810,4810,4810,100
20241024,144400,218673375,4810,4810,4810,4810,1
20241024,144300,218668565,4810,4810,4810,4810,3
20241024,144200,218654135,4810,4810,4810,4810,0
20241024,144100,218654135,4810,4805,4810,4805,12
20241024,144000,218596460,4805,4805,4805,4805,51
20241024,143900,218351405,4810,4810,4810,4810,4
20241024,143800,218332165,4810,4810,4810,4810,1
20241024,143700,218327355,4810,4810,4810,4810,0
20241024,143600,218327355,4810,4810,4810,4810,0
20241024,143500,218327355,4810,4810,4810,4810,31
20241024,143400,218178245,4805,4805,4805,4805,0
20241024,143300,218178245,4805,4805,4805,4805,22
20241024,143200,218072535,4805,4805,4805,4805,1
20241024,143100,218067730,4805,4805,4805,4805,3
20241024,143000,218053315,4810,4810,4810,4810,0
20241024,142900,218053315,4810,4810,4810,4810,1
20241024,142800,218048505,4810,4800,4810,4800,22
20241024,142700,217942705,4805,4805,4805,4805,2
20241024,142600,217933095,4805,4805,4805,4805,531
20241024,142500,215381640,4810,4810,4810,4810,1
20241024,142400,215376830,4810,4810,4810,4810,3
20241024,142300,215362400,4810,4810,4810,4810,0
20241024,142200,215362400,4810,4810,4810,4810,2
20241024,142100,215352780,4810,4810,4810,4810,0
20241024,142000,215352780,4810,4810,4810,4810,3
20241024,141900,215338350,4810,4810,4810,4810,1
20241024,141800,215333540,4810,4810,4810,4810,0
20241024,141700,215333540,4810,4810,4810,4810,1
20241024,141600,215328730,4805,4805,4810,4805,5
20241024,141500,215304695,4805,4805,4810,4805,13
20241024,141400,215242225,4805,4800,4805,4800,27
20241024,141300,215112525,4810,4810,4810,4810,1
20241024,141200,215107715,4805,4805,4805,4805,3
20241024,141100,215093300,4810,4810,4810,4810,0
20241024,141000,215093300,4810,4810,4810,4810,1
20241024,140900,215088490,4805,4805,4805,4805,3
20241024,140800,215074075,4810,4810,4810,4810,5
20241024,140700,215050025,4810,4810,4810,4810,2
20241024,140600,215040405,4800,4805,4805,4800,1738
20241024,140500,206697930,4810,4820,4820,4805,6122
20241024,140400,177253865,4825,4825,4825,4825,0
20241024,140300,177253865,4825,4825,4825,4825,1
20241024,140200,177249040,4820,4820,4820,4820,100
20241024,140100,176767040,4820,4820,4820,4820,3
20241024,140000,176752580,4820,4820,4820,4820,2
20241024,135900,176742940,4820,4820,4820,4820,0
20241024,135800,176742940,4820,4820,4820,4820,0
20241024,135700,176742940,4820,4825,4825,4820,4
20241024,135600,176723650,4820,4820,4820,4820,0
20241024,135500,176723650,4820,4820,4820,4820,41
20241024,135400,176526030,4825,4825,4825,4825,1
20241024,135300,176521205,4820,4820,4820,4820,3
20241024,135200,176506745,4820,4820,4820,4820,0
20241024,135100,176506745,4820,4825,4825,4820,13
20241024,135000,176444075,4820,4820,4820,4820,3
20241024,134900,176429615,4820,4820,4820,4820,20
20241024,134800,176333215,4820,4820,4820,4820,1
20241024,134700,176328395,4820,4820,4820,4820,0
20241024,134600,176328395,4820,4820,4820,4820,2
20241024,134500,176318755,4820,4820,4820,4820,22
20241024,134400,176212715,4820,4820,4820,4815,3
20241024,134300,176198260,4820,4820,4820,4820,0
20241024,134200,176198260,4820,4820,4820,4820,5
20241024,134100,176174160,4820,4820,4820,4820,0
20241024,134000,176174160,4820,4820,4820,4820,50
20241024,133900,175933160,4820,4820,4820,4820,0
20241024,133800,175933160,4820,4820,4825,4820,264
20241024,133700,174659940,4820,4820,4820,4820,0
20241024,133600,174659940,4820,4820,4820,4820,18
20241024,133500,174573180,4820,4820,4820,4820,4
20241024,133400,174553900,4815,4815,4815,4815,3
20241024,133300,174539455,4820,4820,4820,4820,746
20241024,133200,170943735,4830,4830,4830,4830,1
20241024,133100,170938905,4825,4825,4825,4825,11
20241024,133000,170885830,4830,4830,4830,4830,0
20241024,132900,170885830,4830,4830,4830,4830,1
20241024,132800,170881000,4825,4825,4825,4825,0
20241024,132700,170881000,4825,4825,4825,4825,3
20241024,132600,170866525,4830,4830,4830,4830,2
20241024,132500,170856865,4825,4825,4825,4825,0
20241024,132400,170856865,4825,4825,4825,4825,0
20241024,132300,170856865,4825,4830,4830,4825,3
20241024,132200,170842385,4830,4830,4830,4830,0
20241024,132100,170842385,4830,4830,4830,4830,0
20241024,132000,170842385,4830,4825,4830,4825,4
20241024,131900,170823080,4830,4830,4830,4830,0
20241024,131800,170823080,4830,4830,4830,4830,0
20241024,131700,170823080,4830,4825,4830,4825,41
20241024,131600,170625090,4825,4825,4825,4825,4
20241024,131500,170605790,4825,4825,4825,4825,0
20241024,131400,170605790,4825,4825,4825,4825,0
20241024,131300,170605790,4825,4820,4825,4820,901
20241024,131200,166262965,4825,4825,4825,4825,8
20241024,131100,166224365,4830,4830,4830,4830,1
20241024,131000,166219535,4830,4830,4830,4830,2
20241024,130900,166209875,4820,4820,4820,4820,196
20241024,130800,165265155,4820,4820,4820,4820,3
20241024,130700,165250695,4820,4820,4820,4820,1
20241024,130600,165245875,4820,4820,4820,4820,0
20241024,130500,165245875,4820,4820,4820,4820,2
20241024,130400,165236235,4820,4820,4820,4820,3
20241024,130300,165221775,4820,4820,4820,4820,1836
20241024,130200,156372255,4820,4820,4820,4820,73
20241024,130100,156020395,4830,4825,4830,4825,5
20241024,130000,155996260,4830,4830,4830,4830,0
20241024,125900,155996260,4830,4830,4830,4830,0
20241024,125800,155996260,4830,4825,4830,4825,111
20241024,125700,155460680,4830,4830,4830,4830,33
20241024,125600,155301290,4830,4830,4830,4830,0
20241024,125500,155301290,4830,4830,4830,4830,1
20241024,125400,155296460,4830,4830,4830,4830,0
20241024,125300,155296460,4830,4830,4830,4830,0
20241024,125200,155296460,4830,4830,4830,4830,0
20241024,125100,155296460,4830,4830,4830,4830,102
20241024,125000,154803800,4830,4825,4830,4820,102
20241024,124900,154311650,4830,4825,4830,4825,75
20241024,124800,153949415,4830,4830,4830,4830,1
20241024,124700,153944585,4825,4825,4825,4825,0
20241024,124600,153944585,4825,4825,4825,4825,2
20241024,124500,153934935,4825,4840,4840,4825,568
20241024,124400,151191895,4840,4840,4840,4840,0
20241024,124300,151191895,4840,4840,4840,4840,0
20241024,124200,151191895,4840,4835,4840,4835,34
20241024,124100,151027350,4840,4840,4840,4840,0
20241024,124000,151027350,4840,4840,4840,4840,0
20241024,123900,151027350,4840,4840,4840,4840,1
20241024,123800,151022510,4835,4835,4835,4835,3
20241024,123700,151008005,4840,4840,4840,4840,0
20241024,123600,151008005,4840,4840,4840,4840,2
20241024,123500,150998325,4835,4835,4835,4835,0
20241024,123400,150998325,4835,4835,4835,4835,2
20241024,123300,150988655,4840,4840,4840,4840,1
20241024,123200,150983815,4835,4835,4835,4835,60
20241024,123100,150693715,4840,4840,4840,4840,3
20241024,123000,150679195,4845,4845,4845,4845,0
20241024,122900,150679195,4845,4845,4845,4845,2
20241024,122800,150669505,4845,4840,4845,4840,300
20241024,122700,149216255,4840,4840,4840,4840,3
20241024,122600,149201735,4845,4845,4845,4845,1
20241024,122500,149196890,4845,4845,4845,4845,0
20241024,122400,149196890,4845,4845,4845,4845,0
20241024,122300,149196890,4845,4840,4845,4840,3
20241024,122200,149182365,4845,4845,4845,4845,0
20241024,122100,149182365,4845,4845,4845,4845,0
20241024,122000,149182365,4845,4845,4845,4840,442
20241024,121900,147043060,4845,4845,4845,4845,150
20241024,121800,146316310,4845,4845,4845,4845,0
20241024,121700,146316310,4845,4845,4845,4845,1
20241024,121600,146311465,4845,4845,4845,4845,0
20241024,121500,146311465,4845,4845,4845,4845,3
20241024,121400,146296930,4845,4845,4845,4845,1
20241024,121300,146292085,4845,4845,4845,4845,0
20241024,121200,146292085,4845,4845,4845,4845,2
20241024,121100,146282395,4845,4845,4845,4845,2
20241024,121000,146272705,4845,4845,4845,4845,0
20241024,120900,146272705,4845,4845,4845,4845,0
20241024,120800,146272705,4845,4845,4845,4845,4
20241024,120700,146253325,4845,4845,4845,4845,0
20241024,120600,146253325,4845,4845,4845,4845,148
20241024,120500,145536265,4845,4845,4845,4845,0
20241024,120400,145536265,4845,4845,4845,4845,4
20241024,120300,145516885,4845,4845,4845,4845,0
20241024,120200,145516885,4845,4845,4845,4845,0
20241024,120100,145516885,4845,4845,4845,4845,1
20241024,120000,145512040,4845,4845,4845,4845,3
20241024,115900,145497505,4845,4845,4845,4845,0
20241024,115800,145497505,4845,4845,4845,4845,1
20241024,115700,145492660,4845,4845,4845,4845,0
20241024,115600,145492660,4845,4845,4845,4845,24
20241024,115500,145376380,4845,4845,4845,4845,2
20241024,115400,145366690,4845,4845,4845,4845,0
20241024,115300,145366690,4845,4845,4845,4845,105
20241024,115200,144857965,4845,4845,4845,4845,1
20241024,115100,144853120,4845,4845,4845,4845,0
20241024,115000,144853120,4845,4845,4845,4845,30
20241024,114900,144707770,4840,4840,4840,4840,1
20241024,114800,144702930,4845,4840,4845,4840,121
20241024,114700,144117230,4830,4830,4830,4830,1097
20241024,114600,138818720,4830,4830,4830,4830,2
20241024,114500,138809060,4825,4825,4825,4825,3
20241024,114400,138794585,4825,4825,4825,4825,13
20241024,114300,138731860,4830,4830,4830,4830,0
20241024,114200,138731860,4830,4835,4835,4830,3
20241024,114100,138717360,4835,4835,4835,4835,10
20241024,114000,138669010,4835,4835,4835,4835,0
20241024,113900,138669010,4835,4835,4835,4835,2
20241024,113800,138659340,4835,4835,4835,4835,0
20241024,113700,138659340,4835,4830,4835,4830,42
20241024,113600,138456465,4835,4835,4835,4835,12
20241024,113500,138398445,4835,4835,4835,4835,0
20241024,113400,138398445,4835,4835,4835,4835,3
20241024,113300,138383940,4835,4835,4835,4835,1
20241024,113200,138379105,4835,4835,4835,4835,2
20241024,113100,138369435,4835,4835,4835,4835,0
20241024,113000,138369435,4835,4835,4835,4835,4
20241024,112900,138350095,4835,4835,4835,4835,6
20241024,112800,138321085,4835,4835,4835,4835,0
20241024,112700,138321085,4835,4835,4835,4835,1
20241024,112600,138316250,4835,4835,4835,4835,5
20241024,112500,138292075,4835,4835,4835,4835,0
20241024,112400,138292075,4835,4835,4835,4835,6
20241024,112300,138263065,4835,4835,4835,4835,0
20241024,112200,138263065,4835,4835,4835,4835,28
20241024,112100,138127685,4835,4835,4835,4835,1
20241024,112000,138122850,4835,4835,4835,4835,3
20241024,111900,138108345,4830,4830,4830,4830,3
20241024,111800,138093855,4835,4835,4835,4835,0
20241024,111700,138093855,4835,4835,4835,4835,1
20241024,111600,138089020,4825,4825,4825,4825,20
20241024,111500,137992520,4825,4825,4825,4825,18
20241024,111400,137905670,4825,4825,4825,4825,462
20241024,111300,135676520,4830,4830,4830,4830,0
20241024,111200,135676520,4830,4835,4835,4830,488
20241024,111100,133319470,4840,4840,4840,4840,1
20241024,111000,133314630,4835,4835,4835,4835,28
20241024,110900,133179250,4840,4840,4840,4840,0
20241024,110800,133179250,4840,4840,4840,4840,1
20241024,110700,133174410,4840,4840,4840,4840,0
20241024,110600,133174410,4840,4840,4840,4840,0
20241024,110500,133174410,4840,4840,4840,4840,2
20241024,110400,133164730,4830,4830,4830,4830,136
20241024,110300,132507850,4830,4830,4830,4830,70
20241024,110200,132169750,4830,4830,4830,4830,5
20241024,110100,132145600,4825,4825,4825,4825,0
20241024,110000,132145600,4825,4830,4830,4825,19
20241024,105900,132053880,4830,4830,4830,4830,4
20241024,105800,132034560,4830,4830,4830,4830,0
20241024,105700,132034560,4830,4830,4830,4830,0
20241024,105600,132034560,4830,4830,4830,4830,3
20241024,105500,132020070,4830,4830,4830,4830,1
20241024,105400,132015240,4830,4830,4830,4830,0
20241024,105300,132015240,4830,4830,4830,4830,0
20241024,105200,132015240,4830,4830,4830,4830,7
20241024,105100,131981430,4830,4830,4830,4830,1
20241024,105000,131976600,4830,4830,4830,4830,0
20241024,104900,131976600,4830,4830,4830,4830,2
20241024,104800,131966940,4830,4830,4830,4830,6
20241024,104700,131937960,4830,4830,4830,4830,212
20241024,104600,130914000,4840,4840,4840,4840,1
20241024,104500,130909160,4830,4830,4830,4830,3
20241024,104400,130894670,4830,4830,4830,4830,0
20241024,104300,130894670,4830,4830,4830,4830,1
20241024,104200,130889840,4815,4815,4815,4815,0
20241024,104100,130889840,4815,4815,4815,4815,0
20241024,104000,130889840,4815,4830,4830,4815,2002
20241024,103900,121250075,4825,4825,4825,4825,0
20241024,103800,121250075,4825,4835,4835,4820,4996
20241024,103700,97153190,4840,4840,4840,4840,1
20241024,103600,97148350,4830,4835,4835,4830,101
20241024,103500,96660470,4845,4845,4845,4845,0
20241024,103400,96660470,4845,4845,4845,4845,3
20241024,103300,96645935,4835,4835,4835,4835,93
20241024,103200,96196280,4835,4835,4835,4835,2
20241024,103100,96186610,4835,4835,4835,4835,0
20241024,103000,96186610,4835,4835,4835,4835,3
20241024,102900,96172105,4835,4835,4835,4835,0
20241024,102800,96172105,4835,4835,4835,4835,0
20241024,102700,96172105,4835,4835,4835,4835,13
20241024,102600,96109250,4835,4835,4835,4835,20
20241024,102500,96012550,4830,4830,4830,4830,2
20241024,102400,96002890,4830,4835,4835,4830,104
20241024,102300,95500550,4825,4825,4825,4825,0
20241024,102200,95500550,4825,4835,4835,4825,2119
20241024,102100,85267690,4835,4845,4845,4835,20
20241024,102000,85170980,4840,4840,4840,4840,3
20241024,101900,85156460,4840,4840,4840,4840,0
20241024,101800,85156460,4840,4840,4840,4840,3
20241024,101700,85141940,4830,4830,4830,4830,2
20241024,101600,85132280,4840,4840,4840,4840,0
20241024,101500,85132280,4840,4840,4840,4840,1
20241024,101400,85127440,4830,4830,4830,4830,0
20241024,101300,85127440,4830,4830,4830,4830,0
20241024,101200,85127440,4830,4835,4835,4830,11
20241024,101100,85074305,4830,4840,4845,4830,1373
20241024,101000,78437485,4850,4850,4850,4850,0
20241024,100900,78437485,4850,4850,4850,4850,0
20241024,100800,78437485,4850,4840,4850,4840,4
20241024,100700,78418105,4845,4845,4845,4845,6
20241024,100600,78389035,4845,4845,4845,4845,0
20241024,100500,78389035,4845,4845,4845,4845,2
20241024,100400,78379345,4845,4845,4845,4845,0
20241024,100300,78379345,4845,4845,4845,4845,1
20241024,100200,78374500,4845,4845,4845,4845,3
20241024,100100,78359965,4835,4840,4840,4835,50
20241024,100000,78118170,4840,4845,4845,4840,56
20241024,095900,77846985,4850,4850,4850,4850,18
20241024,095800,77759685,4850,4850,4850,4850,0
20241024,095700,77759685,4850,4850,4850,4850,50
20241024,095600,77517185,4850,4850,4850,4850,1
20241024,095500,77512335,4845,4845,4845,4845,26
20241024,095400,77386365,4845,4845,4845,4845,0
20241024,095300,77386365,4845,4845,4845,4840,407
20241024,095200,75416460,4850,4850,4850,4850,0
20241024,095100,75416460,4850,4850,4850,4850,10
20241024,095000,75367960,4840,4840,4840,4840,18
20241024,094900,75280840,4840,4840,4840,4840,18
20241024,094800,75193720,4835,4850,4850,4835,513
20241024,094700,72710850,4850,4850,4850,4850,101
20241024,094600,72221000,4850,4850,4850,4850,1
20241024,094500,72216150,4835,4835,4835,4835,0
20241024,094400,72216150,4835,4835,4835,4835,4
20241024,094300,72196810,4835,4835,4835,4835,2
20241024,094200,72187140,4835,4835,4835,4835,5
20241024,094100,72162965,4835,4835,4835,4835,139
20241024,094000,71490900,4835,4835,4835,4835,3
20241024,093900,71476395,4830,4830,4830,4830,0
20241024,093800,71476395,4830,4830,4830,4830,1
20241024,093700,71471565,4835,4830,4835,4825,100
20241024,093600,70989030,4830,4830,4830,4830,202
20241024,093500,70013370,4830,4830,4830,4830,2
20241024,093400,70003710,4830,4830,4830,4830,26
20241024,093300,69878130,4825,4830,4830,4825,93
20241024,093200,69429390,4830,4830,4830,4830,0
20241024,093100,69429390,4830,4835,4835,4830,552
20241024,093000,66762730,4840,4845,4845,4840,12
20241024,092900,66704640,4845,4845,4845,4845,0
20241024,092800,66704640,4845,4845,4845,4845,2
20241024,092700,66694950,4840,4840,4840,4840,1
20241024,092600,66690110,4840,4845,4845,4830,1001
20241024,092500,61850505,4850,4850,4850,4850,9
20241024,092400,61806855,4850,4860,4860,4850,438
20241024,092300,59680355,4860,4860,4860,4860,41
20241024,092200,59481095,4880,4880,4880,4880,0
20241024,092100,59481095,4880,4880,4880,4880,1
20241024,092000,59476215,4845,4840,4845,4840,474
20241024,091900,57181835,4835,4835,4835,4835,408
20241024,091800,55209155,4835,4840,4840,4830,2219
20241024,091700,44480785,4840,4840,4840,4840,0
20241024,091600,44480785,4840,4845,4845,4840,150
20241024,091500,43754775,4850,4880,4880,4850,1521
20241024,091400,36367380,4880,4880,4880,4880,0
20241024,091300,36367380,4880,4865,4880,4865,165
20241024,091200,35564355,4865,4865,4865,4865,102
20241024,091100,35068125,4860,4865,4865,4860,1077
20241024,091000,29832640,4865,4865,4870,4865,753
20241024,090900,26169280,4860,4900,4900,4860,4659
20241024,090800,3452565,4905,4905,4905,4905,0
20241024,090700,3452565,4905,4905,4905,4905,2
20241024,090600,3442755,4910,4910,4910,4900,104
20241024,090500,2933125,4910,4910,4910,4910,0
20241024,090400,2933125,4910,4910,4910,4910,0
20241024,090300,2933125,4910,4910,4910,4910,5
20241024,090200,2908575,4900,4890,4900,4890,352
20241024,090100,1187035,4885,4885,4885,4885,82
20241024,090000,786465,4880,4885,4885,4880,161