KissMeData/024900/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190900,143952910,3200,3200,3200,3200,781
20241024,190800,143952910,3200,3200,3200,3200,0
20241024,190700,143952910,3200,3200,3200,3200,0
20241024,190600,143952910,3200,3200,3200,3200,0
20241024,190500,143952910,3200,3200,3200,3200,0
20241024,190400,143952910,3200,3200,3200,3200,0
20241024,190300,143952910,3200,3200,3200,3200,0
20241024,190200,143952910,3200,3200,3200,3200,0
20241024,190100,143952910,3200,3200,3200,3200,0
20241024,190000,143952910,3200,3200,3200,3200,0
20241024,185900,143952910,3200,3200,3200,3200,0
20241024,185800,143952910,3200,3200,3200,3200,0
20241024,185700,143952910,3200,3200,3200,3200,0
20241024,185600,143952910,3200,3200,3200,3200,0
20241024,185500,143952910,3200,3200,3200,3200,0
20241024,185400,143952910,3200,3200,3200,3200,0
20241024,185300,143952910,3200,3200,3200,3200,0
20241024,185200,143952910,3200,3200,3200,3200,0
20241024,185100,143952910,3200,3200,3200,3200,0
20241024,185000,143952910,3200,3200,3200,3200,0
20241024,184900,143952910,3200,3200,3200,3200,0
20241024,184800,143952910,3200,3200,3200,3200,0
20241024,184700,143952910,3200,3200,3200,3200,0
20241024,184600,143952910,3200,3200,3200,3200,0
20241024,184500,143952910,3200,3200,3200,3200,0
20241024,184400,143952910,3200,3200,3200,3200,0
20241024,184300,143952910,3200,3200,3200,3200,0
20241024,184200,143952910,3200,3200,3200,3200,0
20241024,184100,143952910,3200,3200,3200,3200,0
20241024,184000,143952910,3200,3200,3200,3200,0
20241024,183900,143952910,3200,3200,3200,3200,781
20241024,183800,143952910,3200,3200,3200,3200,0
20241024,183700,143952910,3200,3200,3200,3200,0
20241024,183600,143952910,3200,3200,3200,3200,0
20241024,183500,143952910,3200,3200,3200,3200,0
20241024,183400,143952910,3200,3200,3200,3200,0
20241024,183300,143952910,3200,3200,3200,3200,0
20241024,183200,143952910,3200,3200,3200,3200,0
20241024,183100,143952910,3200,3200,3200,3200,0
20241024,183000,143952910,3200,3200,3200,3200,0
20241024,182900,143952910,3200,3200,3200,3200,0
20241024,182800,143952910,3200,3200,3200,3200,0
20241024,182700,143952910,3200,3200,3200,3200,0
20241024,182600,143952910,3200,3200,3200,3200,0
20241024,182500,143952910,3200,3200,3200,3200,0
20241024,182400,143952910,3200,3200,3200,3200,0
20241024,182300,143952910,3200,3200,3200,3200,0
20241024,182200,143952910,3200,3200,3200,3200,0
20241024,182100,143952910,3200,3200,3200,3200,0
20241024,182000,143952910,3200,3200,3200,3200,0
20241024,181900,143952910,3200,3200,3200,3200,0
20241024,181800,143952910,3200,3200,3200,3200,0
20241024,181700,143952910,3200,3200,3200,3200,0
20241024,181600,143952910,3200,3200,3200,3200,0
20241024,181500,143952910,3200,3200,3200,3200,0
20241024,181400,143952910,3200,3200,3200,3200,0
20241024,181300,143952910,3200,3200,3200,3200,0
20241024,181200,143952910,3200,3200,3200,3200,0
20241024,181100,143952910,3200,3200,3200,3200,0
20241024,181000,143952910,3200,3200,3200,3200,0
20241024,180900,143952910,3200,3200,3200,3200,781
20241024,180800,143952910,3200,3200,3200,3200,0
20241024,180700,143952910,3200,3200,3200,3200,0
20241024,180600,143952910,3200,3200,3200,3200,0
20241024,180500,143952910,3200,3200,3200,3200,0
20241024,180400,143952910,3200,3200,3200,3200,0
20241024,180300,143952910,3200,3200,3200,3200,0
20241024,180200,143952910,3200,3200,3200,3200,0
20241024,180100,143952910,3200,3200,3200,3200,0
20241024,180000,143952910,3200,3200,3200,3200,0
20241024,175900,143952910,3200,3200,3200,3200,0
20241024,175800,143952910,3200,3200,3200,3200,0
20241024,175700,143952910,3200,3200,3200,3200,0
20241024,175600,143952910,3200,3200,3200,3200,0
20241024,175500,143952910,3200,3200,3200,3200,0
20241024,175400,143952910,3200,3200,3200,3200,0
20241024,175300,143952910,3200,3200,3200,3200,0
20241024,175200,143952910,3200,3200,3200,3200,0
20241024,175100,143952910,3200,3200,3200,3200,0
20241024,175000,143952910,3200,3200,3200,3200,0
20241024,174900,143952910,3200,3200,3200,3200,0
20241024,174800,143952910,3200,3200,3200,3200,0
20241024,174700,143952910,3200,3200,3200,3200,0
20241024,174600,143952910,3200,3200,3200,3200,0
20241024,174500,143952910,3200,3200,3200,3200,0
20241024,174400,143952910,3200,3200,3200,3200,0
20241024,174300,143952910,3200,3200,3200,3200,0
20241024,174200,143952910,3200,3200,3200,3200,0
20241024,174100,143952910,3200,3200,3200,3200,0
20241024,174000,143952910,3200,3200,3200,3200,0
20241024,173900,143952910,3200,3200,3200,3200,781
20241024,173800,143952910,3200,3200,3200,3200,0
20241024,173700,143952910,3200,3200,3200,3200,0
20241024,173600,143952910,3200,3200,3200,3200,0
20241024,173500,143952910,3200,3200,3200,3200,0
20241024,173400,143952910,3200,3200,3200,3200,0
20241024,173300,143952910,3200,3200,3200,3200,0
20241024,173200,143952910,3200,3200,3200,3200,0
20241024,173100,143952910,3200,3200,3200,3200,0
20241024,173000,143952910,3200,3200,3200,3200,0
20241024,172900,143952910,3200,3200,3200,3200,0
20241024,172800,143952910,3200,3200,3200,3200,0
20241024,172700,143952910,3200,3200,3200,3200,0
20241024,172600,143952910,3200,3200,3200,3200,0
20241024,172500,143952910,3200,3200,3200,3200,0
20241024,172400,143952910,3200,3200,3200,3200,0
20241024,172300,143952910,3200,3200,3200,3200,0
20241024,172200,143952910,3200,3200,3200,3200,0
20241024,172100,143952910,3200,3200,3200,3200,0
20241024,172000,143952910,3200,3200,3200,3200,0
20241024,171900,143952910,3200,3200,3200,3200,0
20241024,171800,143952910,3200,3200,3200,3200,0
20241024,171700,143952910,3200,3200,3200,3200,0
20241024,171600,143952910,3200,3200,3200,3200,0
20241024,171500,143952910,3200,3200,3200,3200,0
20241024,171400,143952910,3200,3200,3200,3200,0
20241024,171300,143952910,3200,3200,3200,3200,0
20241024,171200,143952910,3200,3200,3200,3200,0
20241024,171100,143952910,3200,3200,3200,3200,0
20241024,171000,143952910,3200,3200,3200,3200,0
20241024,170900,143952910,3200,3200,3200,3200,781
20241024,170800,143952910,3200,3200,3200,3200,0
20241024,170700,143952910,3200,3200,3200,3200,0
20241024,170600,143952910,3200,3200,3200,3200,0
20241024,170500,143952910,3200,3200,3200,3200,0
20241024,170400,143952910,3200,3200,3200,3200,0
20241024,170300,143952910,3200,3200,3200,3200,0
20241024,170200,143952910,3200,3200,3200,3200,0
20241024,170100,143952910,3200,3200,3200,3200,0
20241024,170000,143952910,3200,3200,3200,3200,0
20241024,165900,143952910,3200,3200,3200,3200,0
20241024,165800,143952910,3200,3200,3200,3200,0
20241024,165700,143952910,3200,3200,3200,3200,0
20241024,165600,143952910,3200,3200,3200,3200,0
20241024,165500,143952910,3200,3200,3200,3200,0
20241024,165400,143952910,3200,3200,3200,3200,0
20241024,165300,143952910,3200,3200,3200,3200,0
20241024,165200,143952910,3200,3200,3200,3200,0
20241024,165100,143952910,3200,3200,3200,3200,0
20241024,165000,143952910,3200,3200,3200,3200,0
20241024,164900,143952910,3200,3200,3200,3200,0
20241024,164800,143952910,3200,3200,3200,3200,0
20241024,164700,143952910,3200,3200,3200,3200,0
20241024,164600,143952910,3200,3200,3200,3200,0
20241024,164500,143952910,3200,3200,3200,3200,0
20241024,164400,143952910,3200,3200,3200,3200,0
20241024,164300,143952910,3200,3200,3200,3200,0
20241024,164200,143952910,3200,3200,3200,3200,0
20241024,164100,143952910,3200,3200,3200,3200,0
20241024,164000,143952910,3200,3200,3200,3200,0
20241024,163900,143952910,3200,3200,3200,3200,781
20241024,163800,143952910,3200,3200,3200,3200,0
20241024,163700,143952910,3200,3200,3200,3200,0
20241024,163600,143952910,3200,3200,3200,3200,0
20241024,163500,143952910,3200,3200,3200,3200,0
20241024,163400,143952910,3200,3200,3200,3200,0
20241024,163300,143952910,3200,3200,3200,3200,0
20241024,163200,143952910,3200,3200,3200,3200,0
20241024,163100,143952910,3200,3200,3200,3200,0
20241024,163000,143952910,3200,3200,3200,3200,0
20241024,162900,143952910,3200,3200,3200,3200,0
20241024,162800,143952910,3200,3200,3200,3200,0
20241024,162700,143952910,3200,3200,3200,3200,0
20241024,162600,143952910,3200,3200,3200,3200,0
20241024,162500,143952910,3200,3200,3200,3200,0
20241024,162400,143952910,3200,3200,3200,3200,0
20241024,162300,143952910,3200,3200,3200,3200,0
20241024,162200,143952910,3200,3200,3200,3200,0
20241024,162100,143952910,3200,3200,3200,3200,0
20241024,162000,143952910,3200,3200,3200,3200,0
20241024,161900,143952910,3200,3200,3200,3200,0
20241024,161800,143952910,3200,3200,3200,3200,0
20241024,161700,143952910,3200,3200,3200,3200,0
20241024,161600,143952910,3200,3200,3200,3200,0
20241024,161500,143952910,3200,3200,3200,3200,0
20241024,161400,143952910,3200,3200,3200,3200,0
20241024,161300,143952910,3200,3200,3200,3200,0
20241024,161200,143952910,3200,3200,3200,3200,0
20241024,161100,143952910,3200,3200,3200,3200,0
20241024,161000,143952910,3200,3200,3200,3200,0
20241024,160900,143952910,3200,3200,3200,3200,781
20241024,160800,143952910,3200,3200,3200,3200,0
20241024,160700,143952910,3200,3200,3200,3200,0
20241024,160600,143952910,3200,3200,3200,3200,0
20241024,160500,143952910,3200,3200,3200,3200,0
20241024,160400,143952910,3200,3200,3200,3200,0
20241024,160300,143952910,3200,3200,3200,3200,0
20241024,160200,143952910,3200,3200,3200,3200,0
20241024,160100,143952910,3200,3200,3200,3200,0
20241024,160000,143952910,3200,3200,3200,3200,0
20241024,155900,143952910,3200,3200,3200,3200,0
20241024,155800,143952910,3200,3200,3200,3200,0
20241024,155700,143952910,3200,3200,3200,3200,0
20241024,155600,143952910,3200,3200,3200,3200,0
20241024,155500,143952910,3200,3200,3200,3200,0
20241024,155400,143952910,3200,3200,3200,3200,0
20241024,155300,143952910,3200,3200,3200,3200,0
20241024,155200,143952910,3200,3200,3200,3200,0
20241024,155100,143952910,3200,3200,3200,3200,0
20241024,155000,143952910,3200,3200,3200,3200,0
20241024,154900,143952910,3200,3200,3200,3200,0
20241024,154800,143952910,3200,3200,3200,3200,0
20241024,154700,143952910,3200,3200,3200,3200,0
20241024,154600,143952910,3200,3200,3200,3200,0
20241024,154500,143952910,3200,3200,3200,3200,0
20241024,154400,143952910,3200,3200,3200,3200,0
20241024,154300,143952910,3200,3200,3200,3200,0
20241024,154200,143952910,3200,3200,3200,3200,0
20241024,154100,143952910,3200,3200,3200,3200,0
20241024,154000,143952910,3200,3200,3200,3200,0
20241024,153900,143952910,3200,3200,3200,3200,781
20241024,153800,143952910,3200,3200,3200,3200,0
20241024,153700,143952910,3200,3200,3200,3200,0
20241024,153600,143952910,3200,3200,3200,3200,0
20241024,153500,143952910,3200,3200,3200,3200,0
20241024,153400,143952910,3200,3200,3200,3200,0
20241024,153300,143952910,3200,3200,3200,3200,0
20241024,153200,143952910,3200,3200,3200,3200,0
20241024,153100,143952910,3200,3200,3200,3200,0
20241024,153000,143952910,3200,3200,3200,3200,781
20241024,152900,141453710,3195,3195,3195,3195,0
20241024,152800,141453710,3195,3195,3195,3195,0
20241024,152700,141453710,3195,3195,3195,3195,0
20241024,152600,141453710,3195,3195,3195,3195,0
20241024,152500,141453710,3195,3195,3195,3195,0
20241024,152400,141453710,3195,3195,3195,3195,0
20241024,152300,141453710,3195,3195,3195,3195,0
20241024,152200,141453710,3195,3195,3195,3195,0
20241024,152100,141453710,3195,3195,3195,3195,0
20241024,152000,141453710,3195,3195,3195,3195,0
20241024,151900,141453710,3195,3220,3220,3195,27
20241024,151800,141367370,3220,3200,3220,3195,1583
20241024,151700,136291970,3200,3200,3200,3200,0
20241024,151600,136291970,3200,3200,3200,3200,0
20241024,151500,136291970,3200,3200,3200,3200,0
20241024,151400,136291970,3200,3200,3200,3200,400
20241024,151300,135011970,3200,3200,3200,3200,0
20241024,151200,135011970,3200,3200,3200,3200,120
20241024,151100,134627970,3220,3220,3220,3220,1
20241024,151000,134624750,3200,3220,3220,3200,156
20241024,150900,134125530,3200,3200,3200,3200,30
20241024,150800,134029530,3220,3210,3220,3200,21
20241024,150700,133962120,3210,3210,3210,3210,0
20241024,150600,133962120,3210,3210,3210,3210,20
20241024,150500,133897920,3220,3220,3220,3220,1
20241024,150400,133894700,3200,3200,3200,3200,70
20241024,150300,133670700,3200,3205,3220,3200,475
20241024,150200,132150065,3205,3205,3205,3205,10
20241024,150100,132118015,3205,3220,3220,3205,11
20241024,150000,132082745,3205,3210,3210,3205,10
20241024,145900,132050675,3210,3210,3210,3210,0
20241024,145800,132050675,3210,3215,3215,3210,1302
20241024,145700,127871240,3215,3215,3215,3215,262
20241024,145600,127028910,3220,3220,3220,3220,1
20241024,145500,127025690,3220,3220,3220,3220,333
20241024,145400,125953430,3220,3220,3220,3220,0
20241024,145300,125953430,3220,3220,3220,3220,154
20241024,145200,125457550,3240,3240,3240,3240,0
20241024,145100,125457550,3240,3240,3240,3240,1
20241024,145000,125454310,3220,3220,3220,3220,0
20241024,144900,125454310,3220,3225,3225,3220,210
20241024,144800,124777230,3240,3240,3240,3240,0
20241024,144700,124777230,3240,3240,3240,3240,1
20241024,144600,124773990,3225,3225,3225,3225,0
20241024,144500,124773990,3225,3225,3225,3225,0
20241024,144400,124773990,3225,3225,3225,3225,0
20241024,144300,124773990,3225,3225,3225,3225,0
20241024,144200,124773990,3225,3225,3225,3225,11
20241024,144100,124738515,3240,3240,3240,3240,0
20241024,144000,124738515,3240,3240,3240,3240,0
20241024,143900,124738515,3240,3240,3240,3240,62
20241024,143800,124537635,3220,3220,3220,3220,0
20241024,143700,124537635,3220,3225,3225,3220,612
20241024,143600,122564140,3225,3225,3225,3225,0
20241024,143500,122564140,3225,3225,3225,3225,0
20241024,143400,122564140,3225,3225,3225,3225,1
20241024,143300,122560915,3225,3225,3225,3225,175
20241024,143200,121996540,3235,3225,3235,3225,538
20241024,143100,120261480,3225,3225,3225,3225,0
20241024,143000,120261480,3225,3230,3230,3225,1535
20241024,142900,115304430,3230,3230,3230,3230,0
20241024,142800,115304430,3230,3235,3235,3230,689
20241024,142700,113078935,3230,3230,3230,3230,0
20241024,142600,113078935,3230,3230,3230,3230,1242
20241024,142500,109067275,3240,3240,3240,3240,0
20241024,142400,109067275,3240,3240,3240,3240,0
20241024,142300,109067275,3240,3240,3240,3240,50
20241024,142200,108905275,3245,3245,3245,3245,0
20241024,142100,108905275,3245,3245,3245,3245,0
20241024,142000,108905275,3245,3245,3245,3245,0
20241024,141900,108905275,3245,3245,3245,3245,1
20241024,141800,108902030,3245,3245,3245,3245,0
20241024,141700,108902030,3245,3245,3245,3245,0
20241024,141600,108902030,3245,3245,3245,3245,3
20241024,141500,108892295,3250,3250,3250,3250,0
20241024,141400,108892295,3250,3250,3250,3250,0
20241024,141300,108892295,3250,3250,3250,3250,0
20241024,141200,108892295,3250,3250,3250,3250,0
20241024,141100,108892295,3250,3230,3250,3230,51
20241024,141000,108727545,3250,3250,3250,3250,100
20241024,140900,108402545,3250,3250,3250,3250,0
20241024,140800,108402545,3250,3250,3250,3250,50
20241024,140700,108240045,3250,3235,3250,3230,521
20241024,140600,106555380,3250,3250,3250,3250,250
20241024,140500,105742880,3250,3250,3250,3250,0
20241024,140400,105742880,3250,3250,3250,3250,5
20241024,140300,105726630,3250,3250,3250,3250,1
20241024,140200,105723380,3245,3245,3245,3245,0
20241024,140100,105723380,3245,3245,3245,3245,0
20241024,140000,105723380,3245,3245,3245,3245,0
20241024,135900,105723380,3245,3245,3245,3245,0
20241024,135800,105723380,3245,3245,3245,3245,0
20241024,135700,105723380,3245,3245,3245,3245,0
20241024,135600,105723380,3245,3245,3245,3245,0
20241024,135500,105723380,3245,3245,3245,3245,1
20241024,135400,105720135,3255,3255,3255,3255,0
20241024,135300,105720135,3255,3255,3255,3255,1
20241024,135200,105716880,3250,3250,3250,3250,10
20241024,135100,105684380,3255,3255,3255,3255,0
20241024,135000,105684380,3255,3255,3255,3255,0
20241024,134900,105684380,3255,3255,3255,3255,11
20241024,134800,105648575,3255,3255,3255,3255,17
20241024,134700,105593240,3260,3260,3260,3260,0
20241024,134600,105593240,3260,3260,3260,3260,0
20241024,134500,105593240,3260,3260,3260,3260,1
20241024,134400,105589980,3250,3250,3250,3250,0
20241024,134300,105589980,3250,3250,3250,3250,0
20241024,134200,105589980,3250,3250,3250,3250,0
20241024,134100,105589980,3250,3250,3250,3250,0
20241024,134000,105589980,3250,3250,3250,3250,0
20241024,133900,105589980,3250,3250,3250,3250,0
20241024,133800,105589980,3250,3250,3250,3250,3
20241024,133700,105580230,3260,3260,3260,3260,0
20241024,133600,105580230,3260,3260,3260,3260,0
20241024,133500,105580230,3260,3260,3260,3260,0
20241024,133400,105580230,3260,3260,3260,3260,0
20241024,133300,105580230,3260,3260,3260,3260,0
20241024,133200,105580230,3260,3260,3260,3260,0
20241024,133100,105580230,3260,3260,3260,3260,0
20241024,133000,105580230,3260,3260,3260,3260,0
20241024,132900,105580230,3260,3260,3260,3260,0
20241024,132800,105580230,3260,3260,3260,3260,0
20241024,132700,105580230,3260,3260,3260,3260,1
20241024,132600,105576970,3255,3255,3255,3255,0
20241024,132500,105576970,3255,3255,3255,3255,0
20241024,132400,105576970,3255,3255,3255,3255,35
20241024,132300,105463045,3255,3250,3255,3250,43
20241024,132200,105323290,3250,3250,3250,3250,0
20241024,132100,105323290,3250,3250,3250,3250,0
20241024,132000,105323290,3250,3245,3250,3245,254
20241024,131900,104499055,3245,3235,3245,3235,503
20241024,131800,102866920,3235,3235,3235,3235,0
20241024,131700,102866920,3235,3235,3235,3235,0
20241024,131600,102866920,3235,3235,3235,3235,0
20241024,131500,102866920,3235,3230,3235,3230,1131
20241024,131400,99213780,3235,3235,3235,3235,3
20241024,131300,99204075,3230,3230,3230,3230,120
20241024,131200,98816475,3235,3235,3235,3235,1
20241024,131100,98813240,3230,3230,3230,3230,2
20241024,131000,98806780,3235,3235,3235,3235,0
20241024,130900,98806780,3235,3235,3235,3235,0
20241024,130800,98806780,3235,3235,3235,3235,18
20241024,130700,98748550,3235,3235,3235,3235,0
20241024,130600,98748550,3235,3235,3235,3235,0
20241024,130500,98748550,3235,3235,3235,3235,0
20241024,130400,98748550,3235,3235,3235,3235,0
20241024,130300,98748550,3235,3235,3235,3235,0
20241024,130200,98748550,3235,3235,3235,3235,0
20241024,130100,98748550,3235,3235,3235,3235,0
20241024,130000,98748550,3235,3235,3235,3235,0
20241024,125900,98748550,3235,3235,3235,3235,0
20241024,125800,98748550,3235,3235,3235,3235,9
20241024,125700,98719435,3235,3235,3235,3235,0
20241024,125600,98719435,3235,3235,3235,3235,0
20241024,125500,98719435,3235,3235,3235,3235,110
20241024,125400,98363585,3235,3235,3235,3235,1
20241024,125300,98360350,3225,3225,3225,3225,48
20241024,125200,98205550,3235,3235,3235,3235,0
20241024,125100,98205550,3235,3235,3235,3235,0
20241024,125000,98205550,3235,3230,3235,3230,2
20241024,124900,98199085,3225,3225,3225,3225,0
20241024,124800,98199085,3225,3230,3230,3225,949
20241024,124700,95135350,3245,3245,3245,3245,0
20241024,124600,95135350,3245,3245,3245,3245,1
20241024,124500,95132105,3235,3235,3235,3235,100
20241024,124400,94808605,3245,3245,3245,3245,0
20241024,124300,94808605,3245,3245,3245,3245,0
20241024,124200,94808605,3245,3245,3245,3245,1
20241024,124100,94805360,3235,3235,3235,3235,150
20241024,124000,94320110,3235,3245,3245,3235,889
20241024,123900,91440440,3260,3260,3260,3260,0
20241024,123800,91440440,3260,3260,3260,3260,0
20241024,123700,91440440,3260,3260,3260,3260,0
20241024,123600,91440440,3260,3260,3260,3260,0
20241024,123500,91440440,3260,3260,3260,3260,0
20241024,123400,91440440,3260,3260,3260,3260,0
20241024,123300,91440440,3260,3260,3260,3260,0
20241024,123200,91440440,3260,3260,3260,3260,1
20241024,123100,91437180,3255,3250,3255,3250,1000
20241024,123000,88182230,3255,3255,3255,3255,0
20241024,122900,88182230,3255,3255,3255,3255,0
20241024,122800,88182230,3255,3255,3255,3255,0
20241024,122700,88182230,3255,3255,3255,3255,0
20241024,122600,88182230,3255,3255,3255,3255,0
20241024,122500,88182230,3255,3255,3255,3255,0
20241024,122400,88182230,3255,3255,3255,3255,0
20241024,122300,88182230,3255,3255,3255,3255,0
20241024,122200,88182230,3255,3255,3255,3255,0
20241024,122100,88182230,3255,3255,3255,3255,0
20241024,122000,88182230,3255,3255,3255,3255,0
20241024,121900,88182230,3255,3255,3255,3255,1
20241024,121800,88178975,3245,3245,3245,3245,0
20241024,121700,88178975,3245,3255,3255,3245,110
20241024,121600,87821945,3250,3250,3250,3250,0
20241024,121500,87821945,3250,3250,3250,3250,88
20241024,121400,87535945,3250,3250,3250,3250,0
20241024,121300,87535945,3250,3250,3250,3250,0
20241024,121200,87535945,3250,3250,3250,3250,51
20241024,121100,87370195,3250,3250,3250,3250,0
20241024,121000,87370195,3250,3250,3250,3250,0
20241024,120900,87370195,3250,3250,3250,3250,19
20241024,120800,87308445,3250,3245,3250,3245,4
20241024,120700,87295460,3245,3245,3245,3245,7
20241024,120600,87272745,3250,3250,3250,3250,0
20241024,120500,87272745,3250,3250,3250,3250,0
20241024,120400,87272745,3250,3250,3250,3250,0
20241024,120300,87272745,3250,3250,3250,3250,0
20241024,120200,87272745,3250,3250,3250,3250,0
20241024,120100,87272745,3250,3250,3250,3250,0
20241024,120000,87272745,3250,3250,3250,3250,1
20241024,115900,87269495,3250,3250,3250,3250,0
20241024,115800,87269495,3250,3250,3250,3250,0
20241024,115700,87269495,3250,3250,3250,3250,1
20241024,115600,87266245,3245,3245,3245,3245,0
20241024,115500,87266245,3245,3245,3245,3245,10
20241024,115400,87233795,3240,3240,3240,3240,994
20241024,115300,84013235,3240,3240,3240,3240,1
20241024,115200,84009995,3235,3235,3235,3235,0
20241024,115100,84009995,3235,3235,3235,3235,1
20241024,115000,84006760,3240,3240,3240,3240,0
20241024,114900,84006760,3240,3240,3240,3240,0
20241024,114800,84006760,3240,3240,3240,3240,0
20241024,114700,84006760,3240,3240,3240,3240,0
20241024,114600,84006760,3240,3235,3240,3235,11
20241024,114500,83971170,3240,3240,3245,3240,30
20241024,114400,83873965,3245,3240,3245,3240,2
20241024,114300,83867480,3245,3240,3245,3240,31
20241024,114200,83767035,3240,3240,3245,3240,302
20241024,114100,82788550,3240,3240,3240,3240,10
20241024,114000,82756150,3240,3240,3240,3240,10
20241024,113900,82723750,3245,3240,3245,3240,11
20241024,113800,82688105,3245,3245,3245,3245,1
20241024,113700,82684860,3240,3240,3240,3240,0
20241024,113600,82684860,3240,3240,3240,3240,9
20241024,113500,82655700,3245,3245,3245,3245,0
20241024,113400,82655700,3245,3245,3245,3245,0
20241024,113300,82655700,3245,3245,3245,3245,0
20241024,113200,82655700,3245,3245,3245,3245,1
20241024,113100,82652455,3250,3250,3250,3250,0
20241024,113000,82652455,3250,3250,3250,3250,0
20241024,112900,82652455,3250,3250,3250,3250,0
20241024,112800,82652455,3250,3250,3250,3250,0
20241024,112700,82652455,3250,3250,3250,3250,91
20241024,112600,82356705,3250,3250,3250,3250,9
20241024,112500,82327455,3250,3240,3250,3240,1405
20241024,112400,77763715,3240,3240,3240,3240,21
20241024,112300,77695675,3240,3240,3240,3240,5
20241024,112200,77679475,3240,3240,3240,3240,12
20241024,112100,77640595,3240,3235,3240,3235,10
20241024,112000,77608240,3235,3235,3235,3235,0
20241024,111900,77608240,3235,3235,3235,3235,0
20241024,111800,77608240,3235,3235,3235,3235,0
20241024,111700,77608240,3235,3235,3235,3235,0
20241024,111600,77608240,3235,3235,3235,3235,0
20241024,111500,77608240,3235,3235,3235,3235,1
20241024,111400,77605005,3240,3235,3240,3235,256
20241024,111300,76776840,3235,3235,3235,3235,0
20241024,111200,76776840,3235,3235,3235,3235,0
20241024,111100,76776840,3235,3235,3235,3235,3
20241024,111000,76767135,3240,3240,3240,3240,0
20241024,110900,76767135,3240,3240,3240,3240,0
20241024,110800,76767135,3240,3240,3240,3240,6
20241024,110700,76747695,3235,3235,3235,3235,29
20241024,110600,76653880,3235,3235,3235,3235,0
20241024,110500,76653880,3235,3235,3235,3235,0
20241024,110400,76653880,3235,3235,3235,3235,1
20241024,110300,76650645,3230,3230,3230,3230,13
20241024,110200,76608655,3230,3225,3230,3225,330
20241024,110100,75542800,3225,3225,3225,3225,1
20241024,110000,75539575,3220,3220,3220,3220,0
20241024,105900,75539575,3220,3220,3220,3220,10
20241024,105800,75507375,3220,3220,3220,3220,0
20241024,105700,75507375,3220,3220,3220,3220,1
20241024,105600,75504155,3215,3215,3215,3215,0
20241024,105500,75504155,3215,3215,3215,3215,1
20241024,105400,75500940,3220,3220,3220,3220,0
20241024,105300,75500940,3220,3220,3220,3220,10
20241024,105200,75468740,3230,3230,3230,3230,0
20241024,105100,75468740,3230,3230,3230,3230,0
20241024,105000,75468740,3230,3230,3230,3230,0
20241024,104900,75468740,3230,3230,3230,3230,0
20241024,104800,75468740,3230,3230,3230,3230,0
20241024,104700,75468740,3230,3230,3230,3225,100
20241024,104600,75145895,3230,3230,3230,3230,2
20241024,104500,75139435,3230,3230,3230,3230,0
20241024,104400,75139435,3230,3230,3230,3230,0
20241024,104300,75139435,3230,3230,3230,3230,0
20241024,104200,75139435,3230,3230,3230,3230,0
20241024,104100,75139435,3230,3230,3230,3230,0
20241024,104000,75139435,3230,3220,3230,3200,801
20241024,103900,72572105,3225,3225,3225,3225,10
20241024,103800,72539855,3220,3220,3220,3220,1
20241024,103700,72536635,3220,3220,3220,3220,0
20241024,103600,72536635,3220,3220,3220,3220,441
20241024,103500,71116615,3215,3225,3225,3215,2
20241024,103400,71110175,3225,3225,3225,3225,5
20241024,103300,71094050,3225,3225,3225,3225,9
20241024,103200,71065025,3225,3225,3225,3225,51
20241024,103100,70900550,3225,3225,3225,3225,0
20241024,103000,70900550,3225,3225,3225,3225,1
20241024,102900,70897325,3220,3220,3220,3220,17
20241024,102800,70842585,3220,3220,3220,3220,5
20241024,102700,70826485,3220,3220,3220,3220,9
20241024,102600,70797505,3220,3220,3220,3220,0
20241024,102500,70797505,3220,3205,3220,3205,501
20241024,102400,69186795,3215,3215,3215,3215,0
20241024,102300,69186795,3215,3215,3215,3215,0
20241024,102200,69186795,3215,3215,3215,3215,0
20241024,102100,69186795,3215,3215,3215,3215,30
20241024,102000,69090345,3215,3215,3215,3215,70
20241024,101900,68865295,3215,3215,3215,3215,30
20241024,101800,68768845,3215,3215,3215,3215,70
20241024,101700,68543795,3215,3215,3215,3215,0
20241024,101600,68543795,3215,3215,3215,3215,90
20241024,101500,68254445,3215,3215,3215,3215,1
20241024,101400,68251230,3215,3215,3215,3215,0
20241024,101300,68251230,3215,3215,3215,3215,1
20241024,101200,68248015,3205,3205,3205,3205,200
20241024,101100,67607015,3215,3215,3215,3215,0
20241024,101000,67607015,3215,3215,3215,3215,0
20241024,100900,67607015,3215,3215,3215,3215,0
20241024,100800,67607015,3215,3210,3215,3210,15
20241024,100700,67558840,3215,3215,3215,3215,1
20241024,100600,67555625,3210,3210,3210,3210,463
20241024,100500,66069395,3210,3210,3210,3210,0
20241024,100400,66069395,3210,3210,3210,3210,1
20241024,100300,66066185,3210,3210,3210,3210,0
20241024,100200,66066185,3210,3210,3210,3210,11
20241024,100100,66030875,3210,3215,3215,3210,193
20241024,100000,65411120,3215,3215,3215,3215,0
20241024,095900,65411120,3215,3215,3215,3215,0
20241024,095800,65411120,3215,3215,3215,3215,0
20241024,095700,65411120,3215,3215,3215,3215,21
20241024,095600,65343605,3210,3210,3210,3210,0
20241024,095500,65343605,3210,3210,3210,3210,0
20241024,095400,65343605,3210,3210,3210,3210,10
20241024,095300,65311505,3210,3210,3210,3210,0
20241024,095200,65311505,3210,3210,3210,3210,463
20241024,095100,63825275,3210,3210,3210,3210,0
20241024,095000,63825275,3210,3205,3210,3205,1129
20241024,094900,60203630,3205,3205,3205,3205,617
20241024,094800,58226145,3180,3185,3185,3180,826
20241024,094700,55597790,3210,3200,3210,3180,6021
20241024,094600,36393255,3210,3210,3210,3210,1
20241024,094500,36390045,3210,3210,3210,3210,3
20241024,094400,36380415,3195,3210,3210,3195,1000
20241024,094300,33181165,3200,3200,3200,3200,50
20241024,094200,33021165,3200,3205,3205,3200,100
20241024,094100,32700950,3200,3225,3225,3200,1674
20241024,094000,27331155,3230,3230,3230,3230,1
20241024,093900,27327925,3230,3230,3230,3230,1
20241024,093800,27324695,3225,3225,3225,3225,100
20241024,093700,27002195,3220,3220,3220,3220,1
20241024,093600,26998975,3225,3225,3225,3225,1
20241024,093500,26995750,3225,3225,3225,3225,6
20241024,093400,26976400,3225,3225,3225,3225,1
20241024,093300,26973175,3225,3225,3225,3225,1
20241024,093200,26969950,3225,3225,3225,3225,6
20241024,093100,26950600,3220,3220,3220,3220,1
20241024,093000,26947380,3225,3210,3225,3210,6
20241024,092900,26928075,3220,3220,3225,3220,576
20241024,092800,25073345,3205,3205,3205,3205,0
20241024,092700,25073345,3205,3205,3205,3205,1
20241024,092600,25070140,3205,3205,3205,3205,11
20241024,092500,25034885,3205,3215,3215,3205,300
20241024,092400,24072760,3210,3230,3230,3210,253
20241024,092300,23257030,3235,3235,3235,3235,0
20241024,092200,23257030,3235,3235,3235,3235,1
20241024,092100,23253795,3200,3225,3225,3200,4000
20241024,092000,10406890,3240,3240,3240,3240,9
20241024,091900,10377730,3240,3230,3240,3230,246
20241024,091800,9583050,3230,3230,3230,3230,35
20241024,091700,9470000,3230,3230,3230,3230,181
20241024,091600,8885370,3235,3240,3240,3235,313
20241024,091500,7872795,3250,3250,3250,3250,0
20241024,091400,7872795,3250,3250,3250,3250,2
20241024,091300,7866295,3255,3255,3255,3255,1
20241024,091200,7863040,3260,3260,3260,3260,4
20241024,091100,7850000,3260,3260,3260,3260,0
20241024,091000,7850000,3260,3260,3260,3260,1
20241024,090900,7846740,3260,3260,3260,3235,931
20241024,090800,4829290,3240,3240,3240,3240,13
20241024,090700,4787170,3240,3240,3240,3240,2
20241024,090600,4780690,3260,3260,3260,3260,0
20241024,090500,4780690,3260,3260,3260,3260,0
20241024,090400,4780690,3260,3260,3260,3260,12
20241024,090300,4741570,3260,3260,3260,3260,40
20241024,090200,4611170,3255,3240,3255,3240,130
20241024,090100,4189570,3240,3240,3245,3240,13
20241024,090000,4147400,3240,3240,3240,3240,1275