KissMeData/004440/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184300,64968325,4320,4320,4320,4320,548
20241024,184200,64968325,4320,4320,4320,4320,0
20241024,184100,64968325,4320,4320,4320,4320,0
20241024,184000,64968325,4320,4320,4320,4320,0
20241024,183900,64968325,4320,4320,4320,4320,0
20241024,183800,64968325,4320,4320,4320,4320,0
20241024,183700,64968325,4320,4320,4320,4320,0
20241024,183600,64968325,4320,4320,4320,4320,0
20241024,183500,64968325,4320,4320,4320,4320,0
20241024,183400,64968325,4320,4320,4320,4320,0
20241024,183300,64968325,4320,4320,4320,4320,0
20241024,183200,64968325,4320,4320,4320,4320,0
20241024,183100,64968325,4320,4320,4320,4320,0
20241024,183000,64968325,4320,4320,4320,4320,0
20241024,182900,64968325,4320,4320,4320,4320,0
20241024,182800,64968325,4320,4320,4320,4320,0
20241024,182700,64968325,4320,4320,4320,4320,0
20241024,182600,64968325,4320,4320,4320,4320,0
20241024,182500,64968325,4320,4320,4320,4320,0
20241024,182400,64968325,4320,4320,4320,4320,0
20241024,182300,64968325,4320,4320,4320,4320,0
20241024,182200,64968325,4320,4320,4320,4320,0
20241024,182100,64968325,4320,4320,4320,4320,0
20241024,182000,64968325,4320,4320,4320,4320,0
20241024,181900,64968325,4320,4320,4320,4320,0
20241024,181800,64968325,4320,4320,4320,4320,0
20241024,181700,64968325,4320,4320,4320,4320,0
20241024,181600,64968325,4320,4320,4320,4320,0
20241024,181500,64968325,4320,4320,4320,4320,0
20241024,181400,64968325,4320,4320,4320,4320,0
20241024,181300,64968325,4320,4320,4320,4320,548
20241024,181200,64968325,4320,4320,4320,4320,0
20241024,181100,64968325,4320,4320,4320,4320,0
20241024,181000,64968325,4320,4320,4320,4320,0
20241024,180900,64968325,4320,4320,4320,4320,0
20241024,180800,64968325,4320,4320,4320,4320,0
20241024,180700,64968325,4320,4320,4320,4320,0
20241024,180600,64968325,4320,4320,4320,4320,0
20241024,180500,64968325,4320,4320,4320,4320,0
20241024,180400,64968325,4320,4320,4320,4320,0
20241024,180300,64968325,4320,4320,4320,4320,0
20241024,180200,64968325,4320,4320,4320,4320,0
20241024,180100,64968325,4320,4320,4320,4320,0
20241024,180000,64968325,4320,4320,4320,4320,0
20241024,175900,64968325,4320,4320,4320,4320,0
20241024,175800,64968325,4320,4320,4320,4320,0
20241024,175700,64968325,4320,4320,4320,4320,0
20241024,175600,64968325,4320,4320,4320,4320,0
20241024,175500,64968325,4320,4320,4320,4320,0
20241024,175400,64968325,4320,4320,4320,4320,0
20241024,175300,64968325,4320,4320,4320,4320,0
20241024,175200,64968325,4320,4320,4320,4320,0
20241024,175100,64968325,4320,4320,4320,4320,0
20241024,175000,64968325,4320,4320,4320,4320,0
20241024,174900,64968325,4320,4320,4320,4320,0
20241024,174800,64968325,4320,4320,4320,4320,0
20241024,174700,64968325,4320,4320,4320,4320,0
20241024,174600,64968325,4320,4320,4320,4320,0
20241024,174500,64968325,4320,4320,4320,4320,0
20241024,174400,64968325,4320,4320,4320,4320,0
20241024,174300,64968325,4320,4320,4320,4320,548
20241024,174200,64968325,4320,4320,4320,4320,0
20241024,174100,64968325,4320,4320,4320,4320,0
20241024,174000,64968325,4320,4320,4320,4320,0
20241024,173900,64968325,4320,4320,4320,4320,0
20241024,173800,64968325,4320,4320,4320,4320,0
20241024,173700,64968325,4320,4320,4320,4320,0
20241024,173600,64968325,4320,4320,4320,4320,0
20241024,173500,64968325,4320,4320,4320,4320,0
20241024,173400,64968325,4320,4320,4320,4320,0
20241024,173300,64968325,4320,4320,4320,4320,0
20241024,173200,64968325,4320,4320,4320,4320,0
20241024,173100,64968325,4320,4320,4320,4320,0
20241024,173000,64968325,4320,4320,4320,4320,0
20241024,172900,64968325,4320,4320,4320,4320,0
20241024,172800,64968325,4320,4320,4320,4320,0
20241024,172700,64968325,4320,4320,4320,4320,0
20241024,172600,64968325,4320,4320,4320,4320,0
20241024,172500,64968325,4320,4320,4320,4320,0
20241024,172400,64968325,4320,4320,4320,4320,0
20241024,172300,64968325,4320,4320,4320,4320,0
20241024,172200,64968325,4320,4320,4320,4320,0
20241024,172100,64968325,4320,4320,4320,4320,0
20241024,172000,64968325,4320,4320,4320,4320,0
20241024,171900,64968325,4320,4320,4320,4320,0
20241024,171800,64968325,4320,4320,4320,4320,0
20241024,171700,64968325,4320,4320,4320,4320,0
20241024,171600,64968325,4320,4320,4320,4320,0
20241024,171500,64968325,4320,4320,4320,4320,0
20241024,171400,64968325,4320,4320,4320,4320,0
20241024,171300,64968325,4320,4320,4320,4320,548
20241024,171200,64968325,4320,4320,4320,4320,0
20241024,171100,64968325,4320,4320,4320,4320,0
20241024,171000,64968325,4320,4320,4320,4320,0
20241024,170900,64968325,4320,4320,4320,4320,0
20241024,170800,64968325,4320,4320,4320,4320,0
20241024,170700,64968325,4320,4320,4320,4320,0
20241024,170600,64968325,4320,4320,4320,4320,0
20241024,170500,64968325,4320,4320,4320,4320,0
20241024,170400,64968325,4320,4320,4320,4320,0
20241024,170300,64968325,4320,4320,4320,4320,0
20241024,170200,64968325,4320,4320,4320,4320,0
20241024,170100,64968325,4320,4320,4320,4320,0
20241024,170000,64968325,4320,4320,4320,4320,0
20241024,165900,64968325,4320,4320,4320,4320,0
20241024,165800,64968325,4320,4320,4320,4320,0
20241024,165700,64968325,4320,4320,4320,4320,0
20241024,165600,64968325,4320,4320,4320,4320,0
20241024,165500,64968325,4320,4320,4320,4320,0
20241024,165400,64968325,4320,4320,4320,4320,0
20241024,165300,64968325,4320,4320,4320,4320,0
20241024,165200,64968325,4320,4320,4320,4320,0
20241024,165100,64968325,4320,4320,4320,4320,0
20241024,165000,64968325,4320,4320,4320,4320,0
20241024,164900,64968325,4320,4320,4320,4320,0
20241024,164800,64968325,4320,4320,4320,4320,0
20241024,164700,64968325,4320,4320,4320,4320,0
20241024,164600,64968325,4320,4320,4320,4320,0
20241024,164500,64968325,4320,4320,4320,4320,0
20241024,164400,64968325,4320,4320,4320,4320,0
20241024,164300,64968325,4320,4320,4320,4320,548
20241024,164200,64968325,4320,4320,4320,4320,0
20241024,164100,64968325,4320,4320,4320,4320,0
20241024,164000,64968325,4320,4320,4320,4320,0
20241024,163900,64968325,4320,4320,4320,4320,0
20241024,163800,64968325,4320,4320,4320,4320,0
20241024,163700,64968325,4320,4320,4320,4320,0
20241024,163600,64968325,4320,4320,4320,4320,0
20241024,163500,64968325,4320,4320,4320,4320,0
20241024,163400,64968325,4320,4320,4320,4320,0
20241024,163300,64968325,4320,4320,4320,4320,0
20241024,163200,64968325,4320,4320,4320,4320,0
20241024,163100,64968325,4320,4320,4320,4320,0
20241024,163000,64968325,4320,4320,4320,4320,0
20241024,162900,64968325,4320,4320,4320,4320,0
20241024,162800,64968325,4320,4320,4320,4320,0
20241024,162700,64968325,4320,4320,4320,4320,0
20241024,162600,64968325,4320,4320,4320,4320,0
20241024,162500,64968325,4320,4320,4320,4320,0
20241024,162400,64968325,4320,4320,4320,4320,0
20241024,162300,64968325,4320,4320,4320,4320,0
20241024,162200,64968325,4320,4320,4320,4320,0
20241024,162100,64968325,4320,4320,4320,4320,0
20241024,162000,64968325,4320,4320,4320,4320,0
20241024,161900,64968325,4320,4320,4320,4320,0
20241024,161800,64968325,4320,4320,4320,4320,0
20241024,161700,64968325,4320,4320,4320,4320,0
20241024,161600,64968325,4320,4320,4320,4320,0
20241024,161500,64968325,4320,4320,4320,4320,0
20241024,161400,64968325,4320,4320,4320,4320,0
20241024,161300,64968325,4320,4320,4320,4320,548
20241024,161200,64968325,4320,4320,4320,4320,0
20241024,161100,64968325,4320,4320,4320,4320,0
20241024,161000,64968325,4320,4320,4320,4320,0
20241024,160900,64968325,4320,4320,4320,4320,0
20241024,160800,64968325,4320,4320,4320,4320,0
20241024,160700,64968325,4320,4320,4320,4320,0
20241024,160600,64968325,4320,4320,4320,4320,0
20241024,160500,64968325,4320,4320,4320,4320,0
20241024,160400,64968325,4320,4320,4320,4320,0
20241024,160300,64968325,4320,4320,4320,4320,0
20241024,160200,64968325,4320,4320,4320,4320,0
20241024,160100,64968325,4320,4320,4320,4320,0
20241024,160000,64968325,4320,4320,4320,4320,0
20241024,155900,64968325,4320,4320,4320,4320,0
20241024,155800,64968325,4320,4320,4320,4320,0
20241024,155700,64968325,4320,4320,4320,4320,0
20241024,155600,64968325,4320,4320,4320,4320,0
20241024,155500,64968325,4320,4320,4320,4320,0
20241024,155400,64968325,4320,4320,4320,4320,0
20241024,155300,64968325,4320,4320,4320,4320,0
20241024,155200,64968325,4320,4320,4320,4320,0
20241024,155100,64968325,4320,4320,4320,4320,0
20241024,155000,64968325,4320,4320,4320,4320,0
20241024,154900,64968325,4320,4320,4320,4320,0
20241024,154800,64968325,4320,4320,4320,4320,0
20241024,154700,64968325,4320,4320,4320,4320,0
20241024,154600,64968325,4320,4320,4320,4320,0
20241024,154500,64968325,4320,4320,4320,4320,0
20241024,154400,64968325,4320,4320,4320,4320,0
20241024,154300,64968325,4320,4320,4320,4320,548
20241024,154200,64968325,4320,4320,4320,4320,0
20241024,154100,64968325,4320,4320,4320,4320,0
20241024,154000,64968325,4320,4320,4320,4320,0
20241024,153900,64968325,4320,4320,4320,4320,0
20241024,153800,64968325,4320,4320,4320,4320,0
20241024,153700,64968325,4320,4320,4320,4320,0
20241024,153600,64968325,4320,4320,4320,4320,0
20241024,153500,64968325,4320,4320,4320,4320,0
20241024,153400,64968325,4320,4320,4320,4320,0
20241024,153300,64968325,4320,4320,4320,4320,0
20241024,153200,64968325,4320,4320,4320,4320,0
20241024,153100,64968325,4320,4320,4320,4320,0
20241024,153000,64968325,4320,4320,4320,4320,548
20241024,152900,62600965,4250,4250,4250,4250,0
20241024,152800,62600965,4250,4250,4250,4250,0
20241024,152700,62600965,4250,4250,4250,4250,0
20241024,152600,62600965,4250,4250,4250,4250,0
20241024,152500,62600965,4250,4250,4250,4250,0
20241024,152400,62600965,4250,4250,4250,4250,0
20241024,152300,62600965,4250,4250,4250,4250,0
20241024,152200,62600965,4250,4250,4250,4250,0
20241024,152100,62600965,4250,4250,4250,4250,0
20241024,152000,62600965,4250,4250,4250,4250,0
20241024,151900,62600965,4250,4245,4250,4245,48
20241024,151800,62397200,4240,4240,4240,4240,0
20241024,151700,62397200,4240,4240,4240,4240,0
20241024,151600,62397200,4240,4240,4240,4240,0
20241024,151500,62397200,4240,4240,4240,4240,0
20241024,151400,62397200,4240,4240,4240,4240,0
20241024,151300,62397200,4240,4240,4240,4240,0
20241024,151200,62397200,4240,4240,4240,4240,0
20241024,151100,62397200,4240,4240,4240,4240,0
20241024,151000,62397200,4240,4240,4240,4240,0
20241024,150900,62397200,4240,4240,4240,4240,0
20241024,150800,62397200,4240,4245,4245,4240,73
20241024,150700,62087590,4250,4250,4250,4250,8
20241024,150600,62053590,4250,4250,4250,4250,0
20241024,150500,62053590,4250,4250,4250,4250,3
20241024,150400,62040840,4255,4255,4255,4255,0
20241024,150300,62040840,4255,4255,4255,4255,0
20241024,150200,62040840,4255,4255,4255,4255,0
20241024,150100,62040840,4255,4255,4255,4255,0
20241024,150000,62040840,4255,4255,4255,4255,0
20241024,145900,62040840,4255,4255,4255,4255,0
20241024,145800,62040840,4255,4255,4255,4255,0
20241024,145700,62040840,4255,4255,4255,4255,0
20241024,145600,62040840,4255,4255,4255,4255,0
20241024,145500,62040840,4255,4255,4255,4255,1
20241024,145400,62036585,4255,4255,4255,4255,1
20241024,145300,62032330,4245,4245,4245,4245,10
20241024,145200,61989880,4255,4255,4255,4255,0
20241024,145100,61989880,4255,4255,4255,4255,0
20241024,145000,61989880,4255,4255,4255,4255,0
20241024,144900,61989880,4255,4255,4255,4255,0
20241024,144800,61989880,4255,4255,4255,4255,0
20241024,144700,61989880,4255,4255,4255,4255,0
20241024,144600,61989880,4255,4255,4255,4255,0
20241024,144500,61989880,4255,4255,4255,4255,0
20241024,144400,61989880,4255,4255,4255,4255,0
20241024,144300,61989880,4255,4255,4255,4255,0
20241024,144200,61989880,4255,4255,4255,4255,0
20241024,144100,61989880,4255,4255,4255,4255,0
20241024,144000,61989880,4255,4255,4255,4255,0
20241024,143900,61989880,4255,4255,4255,4255,0
20241024,143800,61989880,4255,4255,4255,4255,0
20241024,143700,61989880,4255,4255,4255,4255,0
20241024,143600,61989880,4255,4255,4255,4255,0
20241024,143500,61989880,4255,4255,4255,4255,0
20241024,143400,61989880,4255,4255,4255,4255,0
20241024,143300,61989880,4255,4255,4255,4255,0
20241024,143200,61989880,4255,4255,4255,4255,0
20241024,143100,61989880,4255,4255,4255,4255,0
20241024,143000,61989880,4255,4255,4255,4255,1
20241024,142900,61985625,4245,4245,4245,4245,0
20241024,142800,61985625,4245,4245,4245,4245,0
20241024,142700,61985625,4245,4245,4245,4245,0
20241024,142600,61985625,4245,4245,4245,4245,1
20241024,142500,61981380,4250,4255,4255,4250,21
20241024,142400,61892090,4260,4260,4260,4260,0
20241024,142300,61892090,4260,4260,4260,4260,0
20241024,142200,61892090,4260,4260,4260,4260,3
20241024,142100,61879310,4260,4260,4260,4260,10
20241024,142000,61836710,4260,4260,4260,4260,0
20241024,141900,61836710,4260,4260,4260,4260,0
20241024,141800,61836710,4260,4260,4260,4260,0
20241024,141700,61836710,4260,4260,4260,4260,0
20241024,141600,61836710,4260,4260,4260,4260,0
20241024,141500,61836710,4260,4260,4260,4260,0
20241024,141400,61836710,4260,4260,4260,4260,0
20241024,141300,61836710,4260,4260,4260,4260,0
20241024,141200,61836710,4260,4260,4260,4260,0
20241024,141100,61836710,4260,4260,4260,4260,0
20241024,141000,61836710,4260,4260,4260,4260,0
20241024,140900,61836710,4260,4260,4260,4260,0
20241024,140800,61836710,4260,4260,4260,4260,0
20241024,140700,61836710,4260,4260,4260,4260,0
20241024,140600,61836710,4260,4260,4260,4260,0
20241024,140500,61836710,4260,4260,4260,4260,0
20241024,140400,61836710,4260,4260,4260,4260,0
20241024,140300,61836710,4260,4260,4260,4260,0
20241024,140200,61836710,4260,4260,4260,4260,0
20241024,140100,61836710,4260,4260,4260,4260,0
20241024,140000,61836710,4260,4260,4260,4260,0
20241024,135900,61836710,4260,4260,4260,4260,0
20241024,135800,61836710,4260,4260,4260,4260,0
20241024,135700,61836710,4260,4260,4260,4260,0
20241024,135600,61836710,4260,4260,4260,4260,0
20241024,135500,61836710,4260,4260,4260,4260,0
20241024,135400,61836710,4260,4260,4260,4260,0
20241024,135300,61836710,4260,4260,4260,4260,0
20241024,135200,61836710,4260,4260,4260,4260,1
20241024,135100,61832450,4260,4260,4260,4260,0
20241024,135000,61832450,4260,4260,4260,4260,0
20241024,134900,61832450,4260,4260,4260,4260,0
20241024,134800,61832450,4260,4260,4260,4260,0
20241024,134700,61832450,4260,4260,4260,4260,0
20241024,134600,61832450,4260,4260,4260,4260,0
20241024,134500,61832450,4260,4260,4260,4260,5
20241024,134400,61811150,4260,4260,4260,4260,0
20241024,134300,61811150,4260,4260,4260,4260,0
20241024,134200,61811150,4260,4260,4260,4260,0
20241024,134100,61811150,4260,4260,4260,4260,1
20241024,134000,61806890,4265,4265,4265,4265,1
20241024,133900,61802625,4270,4270,4270,4270,1
20241024,133800,61798355,4290,4290,4290,4290,0
20241024,133700,61798355,4290,4290,4290,4290,0
20241024,133600,61798355,4290,4290,4290,4290,0
20241024,133500,61798355,4290,4290,4290,4290,0
20241024,133400,61798355,4290,4290,4290,4290,0
20241024,133300,61798355,4290,4290,4290,4290,0
20241024,133200,61798355,4290,4290,4290,4290,0
20241024,133100,61798355,4290,4290,4290,4290,0
20241024,133000,61798355,4290,4290,4290,4290,0
20241024,132900,61798355,4290,4290,4290,4290,0
20241024,132800,61798355,4290,4290,4290,4290,0
20241024,132700,61798355,4290,4290,4290,4290,0
20241024,132600,61798355,4290,4290,4290,4290,0
20241024,132500,61798355,4290,4290,4290,4290,0
20241024,132400,61798355,4290,4290,4290,4290,0
20241024,132300,61798355,4290,4290,4290,4290,0
20241024,132200,61798355,4290,4290,4290,4290,0
20241024,132100,61798355,4290,4290,4290,4290,0
20241024,132000,61798355,4290,4290,4290,4290,0
20241024,131900,61798355,4290,4290,4290,4290,0
20241024,131800,61798355,4290,4290,4290,4290,0
20241024,131700,61798355,4290,4290,4290,4290,0
20241024,131600,61798355,4290,4290,4290,4290,0
20241024,131500,61798355,4290,4290,4290,4290,0
20241024,131400,61798355,4290,4290,4290,4290,0
20241024,131300,61798355,4290,4290,4290,4290,0
20241024,131200,61798355,4290,4290,4290,4290,0
20241024,131100,61798355,4290,4290,4290,4290,0
20241024,131000,61798355,4290,4290,4290,4290,0
20241024,130900,61798355,4290,4290,4290,4290,0
20241024,130800,61798355,4290,4290,4290,4290,0
20241024,130700,61798355,4290,4290,4290,4290,0
20241024,130600,61798355,4290,4290,4290,4290,0
20241024,130500,61798355,4290,4290,4290,4290,0
20241024,130400,61798355,4290,4290,4290,4290,0
20241024,130300,61798355,4290,4290,4290,4290,0
20241024,130200,61798355,4290,4290,4290,4290,0
20241024,130100,61798355,4290,4290,4290,4290,0
20241024,130000,61798355,4290,4290,4290,4290,1
20241024,125900,61794065,4240,4240,4240,4240,0
20241024,125800,61794065,4240,4240,4240,4240,0
20241024,125700,61794065,4240,4240,4240,4240,0
20241024,125600,61794065,4240,4240,4240,4240,0
20241024,125500,61794065,4240,4240,4240,4240,287
20241024,125400,60577185,4245,4245,4245,4245,0
20241024,125300,60577185,4245,4245,4245,4245,0
20241024,125200,60577185,4245,4245,4245,4245,0
20241024,125100,60577185,4245,4245,4245,4245,0
20241024,125000,60577185,4245,4245,4245,4245,17
20241024,124900,60505020,4250,4250,4250,4250,165
20241024,124800,59803770,4285,4285,4285,4285,0
20241024,124700,59803770,4285,4285,4285,4285,0
20241024,124600,59803770,4285,4285,4285,4285,0
20241024,124500,59803770,4285,4285,4285,4285,1
20241024,124400,59799485,4280,4280,4280,4280,0
20241024,124300,59799485,4280,4255,4280,4255,6
20241024,124200,59773930,4295,4295,4295,4295,0
20241024,124100,59773930,4295,4295,4295,4295,0
20241024,124000,59773930,4295,4295,4295,4295,1
20241024,123900,59769635,4300,4300,4300,4300,0
20241024,123800,59769635,4300,4300,4300,4300,0
20241024,123700,59769635,4300,4300,4300,4300,0
20241024,123600,59769635,4300,4300,4300,4300,0
20241024,123500,59769635,4300,4300,4300,4300,0
20241024,123400,59769635,4300,4300,4300,4300,0
20241024,123300,59769635,4300,4300,4300,4300,0
20241024,123200,59769635,4300,4300,4300,4300,0
20241024,123100,59769635,4300,4300,4300,4300,0
20241024,123000,59769635,4300,4300,4300,4300,0
20241024,122900,59769635,4300,4300,4300,4300,0
20241024,122800,59769635,4300,4300,4300,4300,0
20241024,122700,59769635,4300,4300,4300,4300,0
20241024,122600,59769635,4300,4300,4300,4300,0
20241024,122500,59769635,4300,4300,4300,4300,3
20241024,122400,59756735,4270,4270,4270,4270,0
20241024,122300,59756735,4270,4270,4270,4270,0
20241024,122200,59756735,4270,4270,4270,4270,1
20241024,122100,59752465,4305,4305,4305,4305,0
20241024,122000,59752465,4305,4305,4305,4305,0
20241024,121900,59752465,4305,4305,4305,4305,0
20241024,121800,59752465,4305,4305,4305,4305,0
20241024,121700,59752465,4305,4305,4305,4305,1
20241024,121600,59748160,4270,4270,4270,4270,0
20241024,121500,59748160,4270,4270,4270,4270,0
20241024,121400,59748160,4270,4270,4270,4270,0
20241024,121300,59748160,4270,4270,4270,4270,4
20241024,121200,59731080,4270,4270,4270,4270,0
20241024,121100,59731080,4270,4270,4270,4270,5
20241024,121000,59709730,4300,4300,4300,4300,0
20241024,120900,59709730,4300,4300,4300,4300,0
20241024,120800,59709730,4300,4300,4300,4300,0
20241024,120700,59709730,4300,4300,4300,4300,0
20241024,120600,59709730,4300,4300,4300,4300,0
20241024,120500,59709730,4300,4300,4300,4300,0
20241024,120400,59709730,4300,4300,4300,4300,0
20241024,120300,59709730,4300,4300,4300,4300,0
20241024,120200,59709730,4300,4300,4300,4300,0
20241024,120100,59709730,4300,4300,4300,4300,0
20241024,120000,59709730,4300,4300,4300,4300,0
20241024,115900,59709730,4300,4300,4300,4300,0
20241024,115800,59709730,4300,4300,4300,4300,6
20241024,115700,59683930,4300,4300,4300,4300,0
20241024,115600,59683930,4300,4300,4300,4300,0
20241024,115500,59683930,4300,4300,4300,4300,0
20241024,115400,59683930,4300,4300,4300,4300,44
20241024,115300,59494730,4300,4300,4300,4300,10
20241024,115200,59451730,4300,4300,4300,4300,0
20241024,115100,59451730,4300,4300,4300,4300,20
20241024,115000,59365730,4300,4300,4300,4300,0
20241024,114900,59365730,4300,4300,4300,4300,0
20241024,114800,59365730,4300,4300,4300,4300,0
20241024,114700,59365730,4300,4300,4300,4300,0
20241024,114600,59365730,4300,4300,4300,4300,0
20241024,114500,59365730,4300,4300,4300,4300,0
20241024,114400,59365730,4300,4300,4300,4300,0
20241024,114300,59365730,4300,4300,4300,4300,0
20241024,114200,59365730,4300,4300,4300,4300,5
20241024,114100,59344230,4300,4300,4300,4300,10
20241024,114000,59301230,4310,4310,4310,4310,0
20241024,113900,59301230,4310,4310,4310,4310,1
20241024,113800,59296920,4315,4315,4315,4315,0
20241024,113700,59296920,4315,4315,4315,4315,0
20241024,113600,59296920,4315,4315,4315,4315,7
20241024,113500,59266715,4315,4315,4315,4315,7
20241024,113400,59236510,4320,4320,4320,4320,0
20241024,113300,59236510,4320,4320,4320,4320,0
20241024,113200,59236510,4320,4320,4320,4320,0
20241024,113100,59236510,4320,4320,4320,4320,0
20241024,113000,59236510,4320,4320,4320,4320,0
20241024,112900,59236510,4320,4320,4320,4320,0
20241024,112800,59236510,4320,4320,4320,4320,0
20241024,112700,59236510,4320,4320,4320,4320,0
20241024,112600,59236510,4320,4320,4320,4320,1
20241024,112500,59232190,4325,4325,4325,4325,0
20241024,112400,59232190,4325,4325,4325,4325,0
20241024,112300,59232190,4325,4325,4325,4325,0
20241024,112200,59232190,4325,4325,4325,4325,0
20241024,112100,59232190,4325,4325,4325,4325,0
20241024,112000,59232190,4325,4325,4325,4325,0
20241024,111900,59232190,4325,4325,4325,4325,0
20241024,111800,59232190,4325,4325,4325,4325,0
20241024,111700,59232190,4325,4320,4325,4320,2
20241024,111600,59223545,4300,4300,4300,4300,0
20241024,111500,59223545,4300,4320,4320,4300,100
20241024,111400,58793385,4320,4320,4320,4320,0
20241024,111300,58793385,4320,4320,4320,4320,0
20241024,111200,58793385,4320,4320,4320,4320,0
20241024,111100,58793385,4320,4320,4320,4320,0
20241024,111000,58793385,4320,4320,4320,4320,0
20241024,110900,58793385,4320,4320,4320,4320,0
20241024,110800,58793385,4320,4320,4320,4320,1
20241024,110700,58789065,4320,4320,4320,4320,0
20241024,110600,58789065,4320,4320,4320,4320,0
20241024,110500,58789065,4320,4320,4320,4320,0
20241024,110400,58789065,4320,4320,4320,4320,0
20241024,110300,58789065,4320,4320,4320,4320,0
20241024,110200,58789065,4320,4320,4320,4320,0
20241024,110100,58789065,4320,4320,4320,4320,0
20241024,110000,58789065,4320,4320,4320,4320,1
20241024,105900,58784745,4325,4325,4325,4325,0
20241024,105800,58784745,4325,4325,4325,4325,0
20241024,105700,58784745,4325,4325,4325,4325,0
20241024,105600,58784745,4325,4325,4325,4325,0
20241024,105500,58784745,4325,4325,4325,4325,0
20241024,105400,58784745,4325,4325,4325,4325,0
20241024,105300,58784745,4325,4325,4325,4325,0
20241024,105200,58784745,4325,4325,4325,4325,0
20241024,105100,58784745,4325,4325,4325,4325,0
20241024,105000,58784745,4325,4325,4325,4325,0
20241024,104900,58784745,4325,4325,4325,4325,0
20241024,104800,58784745,4325,4325,4325,4325,0
20241024,104700,58784745,4325,4325,4325,4325,0
20241024,104600,58784745,4325,4325,4325,4325,0
20241024,104500,58784745,4325,4325,4325,4325,0
20241024,104400,58784745,4325,4325,4325,4325,0
20241024,104300,58784745,4325,4320,4325,4300,21
20241024,104200,58694400,4300,4300,4300,4300,0
20241024,104100,58694400,4300,4300,4300,4300,0
20241024,104000,58694400,4300,4300,4300,4300,9
20241024,103900,58655700,4300,4300,4300,4300,0
20241024,103800,58655700,4300,4300,4300,4300,59
20241024,103700,58402000,4305,4305,4305,4305,1
20241024,103600,58397695,4310,4310,4310,4310,1
20241024,103500,58393385,4300,4300,4300,4300,0
20241024,103400,58393385,4300,4300,4300,4300,0
20241024,103300,58393385,4300,4300,4300,4300,0
20241024,103200,58393385,4300,4300,4300,4300,0
20241024,103100,58393385,4300,4300,4300,4300,0
20241024,103000,58393385,4300,4300,4300,4300,0
20241024,102900,58393385,4300,4300,4300,4300,0
20241024,102800,58393385,4300,4300,4300,4300,0
20241024,102700,58393385,4300,4300,4300,4300,0
20241024,102600,58393385,4300,4300,4300,4300,0
20241024,102500,58393385,4300,4300,4300,4300,0
20241024,102400,58393385,4300,4300,4300,4300,16
20241024,102300,58324585,4335,4335,4335,4335,0
20241024,102200,58324585,4335,4335,4335,4335,0
20241024,102100,58324585,4335,4335,4335,4335,7
20241024,102000,58294240,4335,4335,4335,4335,66
20241024,101900,58008130,4340,4330,4340,4330,316
20241024,101800,56638235,4300,4300,4300,4300,0
20241024,101700,56638235,4300,4300,4300,4295,362
20241024,101600,55082135,4300,4245,4300,4225,545
20241024,101500,52750525,4240,4240,4240,4240,0
20241024,101400,52750525,4240,4240,4240,4240,0
20241024,101300,52750525,4240,4240,4240,4240,0
20241024,101200,52750525,4240,4240,4240,4240,0
20241024,101100,52750525,4240,4240,4240,4240,0
20241024,101000,52750525,4240,4240,4240,4240,0
20241024,100900,52750525,4240,4240,4240,4240,0
20241024,100800,52750525,4240,4240,4240,4240,0
20241024,100700,52750525,4240,4245,4245,4240,2
20241024,100600,52742040,4285,4285,4285,4285,0
20241024,100500,52742040,4285,4285,4285,4285,0
20241024,100400,52742040,4285,4285,4285,4285,3
20241024,100300,52729185,4295,4295,4295,4295,1
20241024,100200,52724890,4250,4250,4250,4250,0
20241024,100100,52724890,4250,4250,4250,4250,0
20241024,100000,52724890,4250,4250,4250,4250,0
20241024,095900,52724890,4250,4250,4250,4250,0
20241024,095800,52724890,4250,4250,4250,4250,0
20241024,095700,52724890,4250,4250,4250,4250,0
20241024,095600,52724890,4250,4245,4250,4245,233
20241024,095500,51734665,4250,4250,4250,4250,0
20241024,095400,51734665,4250,4250,4250,4250,0
20241024,095300,51734665,4250,4250,4250,4250,0
20241024,095200,51734665,4250,4250,4250,4250,0
20241024,095100,51734665,4250,4250,4250,4250,0
20241024,095000,51734665,4250,4250,4250,4250,0
20241024,094900,51734665,4250,4250,4250,4250,1
20241024,094800,51730415,4255,4255,4255,4255,0
20241024,094700,51730415,4255,4255,4255,4255,2
20241024,094600,51721905,4255,4255,4255,4255,1
20241024,094500,51717650,4255,4255,4255,4255,118
20241024,094400,51215560,4255,4260,4260,4255,184
20241024,094300,50432625,4300,4300,4300,4300,0
20241024,094200,50432625,4300,4300,4300,4300,0
20241024,094100,50432625,4300,4300,4300,4300,0
20241024,094000,50432625,4300,4300,4300,4300,0
20241024,093900,50432625,4300,4300,4300,4300,0
20241024,093800,50432625,4300,4300,4300,4300,0
20241024,093700,50432625,4300,4300,4300,4300,0
20241024,093600,50432625,4300,4300,4300,4300,23
20241024,093500,50333725,4300,4300,4300,4300,1
20241024,093400,50329425,4285,4285,4285,4285,0
20241024,093300,50329425,4285,4285,4285,4285,0
20241024,093200,50329425,4285,4340,4340,4180,1758
20241024,093100,42890115,4340,4340,4340,4340,345
20241024,093000,41392815,4350,4340,4350,4340,23
20241024,092900,41292975,4340,4355,4355,4340,127
20241024,092800,40741340,4350,4345,4350,4345,25
20241024,092700,40632650,4345,4350,4350,4345,14
20241024,092600,40571770,4345,4345,4350,4345,13
20241024,092500,40515245,4380,4380,4380,4380,1431
20241024,092400,34247465,4385,4380,4385,4380,52
20241024,092300,34019570,4385,4375,4385,4375,11
20241024,092200,33971395,4375,4375,4375,4375,151
20241024,092100,33310770,4375,4330,4375,4330,1649
20241024,092000,26155265,4335,4335,4335,4335,512
20241024,091900,23935745,4335,4330,4340,4330,2730
20241024,091800,12105920,4335,4330,4335,4330,128
20241024,091700,11551100,4330,4250,4330,4250,525
20241024,091600,9280890,4250,4215,4250,4215,2002
20241024,091500,785985,4205,4205,4205,4205,0
20241024,091400,785985,4205,4205,4205,4205,0
20241024,091300,785985,4205,4205,4205,4205,116
20241024,091200,298205,4205,4205,4205,4205,0
20241024,091100,298205,4205,4205,4205,4205,0
20241024,091000,298205,4205,4205,4205,4205,0
20241024,090900,298205,4205,4205,4205,4205,0
20241024,090800,298205,4205,4205,4205,4205,0
20241024,090700,298205,4205,4205,4205,4205,0
20241024,090600,298205,4205,4200,4205,4200,43
20241024,090500,117600,4200,4200,4200,4200,10
20241024,090400,75600,4200,4200,4200,4200,0
20241024,090300,75600,4200,4200,4200,4200,0
20241024,090200,75600,4200,4200,4200,4200,0
20241024,090100,75600,4200,4200,4200,4200,8
20241024,090000,42000,4200,4200,4200,4200,10