KissMeData/083550/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195600,154189500,3160,3160,3160,3160,766
20241024,195500,154189500,3160,3160,3160,3160,0
20241024,195400,154189500,3160,3160,3160,3160,0
20241024,195300,154189500,3160,3160,3160,3160,0
20241024,195200,154189500,3160,3160,3160,3160,0
20241024,195100,154189500,3160,3160,3160,3160,0
20241024,195000,154189500,3160,3160,3160,3160,0
20241024,194900,154189500,3160,3160,3160,3160,0
20241024,194800,154189500,3160,3160,3160,3160,0
20241024,194700,154189500,3160,3160,3160,3160,0
20241024,194600,154189500,3160,3160,3160,3160,0
20241024,194500,154189500,3160,3160,3160,3160,0
20241024,194400,154189500,3160,3160,3160,3160,0
20241024,194300,154189500,3160,3160,3160,3160,0
20241024,194200,154189500,3160,3160,3160,3160,0
20241024,194100,154189500,3160,3160,3160,3160,0
20241024,194000,154189500,3160,3160,3160,3160,0
20241024,193900,154189500,3160,3160,3160,3160,0
20241024,193800,154189500,3160,3160,3160,3160,0
20241024,193700,154189500,3160,3160,3160,3160,0
20241024,193600,154189500,3160,3160,3160,3160,0
20241024,193500,154189500,3160,3160,3160,3160,0
20241024,193400,154189500,3160,3160,3160,3160,0
20241024,193300,154189500,3160,3160,3160,3160,0
20241024,193200,154189500,3160,3160,3160,3160,0
20241024,193100,154189500,3160,3160,3160,3160,0
20241024,193000,154189500,3160,3160,3160,3160,0
20241024,192900,154189500,3160,3160,3160,3160,0
20241024,192800,154189500,3160,3160,3160,3160,0
20241024,192700,154189500,3160,3160,3160,3160,0
20241024,192600,154189500,3160,3160,3160,3160,766
20241024,192500,154189500,3160,3160,3160,3160,0
20241024,192400,154189500,3160,3160,3160,3160,0
20241024,192300,154189500,3160,3160,3160,3160,0
20241024,192200,154189500,3160,3160,3160,3160,0
20241024,192100,154189500,3160,3160,3160,3160,0
20241024,192000,154189500,3160,3160,3160,3160,0
20241024,191900,154189500,3160,3160,3160,3160,0
20241024,191800,154189500,3160,3160,3160,3160,0
20241024,191700,154189500,3160,3160,3160,3160,0
20241024,191600,154189500,3160,3160,3160,3160,0
20241024,191500,154189500,3160,3160,3160,3160,0
20241024,191400,154189500,3160,3160,3160,3160,0
20241024,191300,154189500,3160,3160,3160,3160,0
20241024,191200,154189500,3160,3160,3160,3160,0
20241024,191100,154189500,3160,3160,3160,3160,0
20241024,191000,154189500,3160,3160,3160,3160,0
20241024,190900,154189500,3160,3160,3160,3160,0
20241024,190800,154189500,3160,3160,3160,3160,0
20241024,190700,154189500,3160,3160,3160,3160,0
20241024,190600,154189500,3160,3160,3160,3160,0
20241024,190500,154189500,3160,3160,3160,3160,0
20241024,190400,154189500,3160,3160,3160,3160,0
20241024,190300,154189500,3160,3160,3160,3160,0
20241024,190200,154189500,3160,3160,3160,3160,0
20241024,190100,154189500,3160,3160,3160,3160,0
20241024,190000,154189500,3160,3160,3160,3160,0
20241024,185900,154189500,3160,3160,3160,3160,0
20241024,185800,154189500,3160,3160,3160,3160,0
20241024,185700,154189500,3160,3160,3160,3160,0
20241024,185600,154189500,3160,3160,3160,3160,766
20241024,185500,154189500,3160,3160,3160,3160,0
20241024,185400,154189500,3160,3160,3160,3160,0
20241024,185300,154189500,3160,3160,3160,3160,0
20241024,185200,154189500,3160,3160,3160,3160,0
20241024,185100,154189500,3160,3160,3160,3160,0
20241024,185000,154189500,3160,3160,3160,3160,0
20241024,184900,154189500,3160,3160,3160,3160,0
20241024,184800,154189500,3160,3160,3160,3160,0
20241024,184700,154189500,3160,3160,3160,3160,0
20241024,184600,154189500,3160,3160,3160,3160,0
20241024,184500,154189500,3160,3160,3160,3160,0
20241024,184400,154189500,3160,3160,3160,3160,0
20241024,184300,154189500,3160,3160,3160,3160,0
20241024,184200,154189500,3160,3160,3160,3160,0
20241024,184100,154189500,3160,3160,3160,3160,0
20241024,184000,154189500,3160,3160,3160,3160,0
20241024,183900,154189500,3160,3160,3160,3160,0
20241024,183800,154189500,3160,3160,3160,3160,0
20241024,183700,154189500,3160,3160,3160,3160,0
20241024,183600,154189500,3160,3160,3160,3160,0
20241024,183500,154189500,3160,3160,3160,3160,0
20241024,183400,154189500,3160,3160,3160,3160,0
20241024,183300,154189500,3160,3160,3160,3160,0
20241024,183200,154189500,3160,3160,3160,3160,0
20241024,183100,154189500,3160,3160,3160,3160,0
20241024,183000,154189500,3160,3160,3160,3160,0
20241024,182900,154189500,3160,3160,3160,3160,0
20241024,182800,154189500,3160,3160,3160,3160,0
20241024,182700,154189500,3160,3160,3160,3160,0
20241024,182600,154189500,3160,3160,3160,3160,766
20241024,182500,154189500,3160,3160,3160,3160,0
20241024,182400,154189500,3160,3160,3160,3160,0
20241024,182300,154189500,3160,3160,3160,3160,0
20241024,182200,154189500,3160,3160,3160,3160,0
20241024,182100,154189500,3160,3160,3160,3160,0
20241024,182000,154189500,3160,3160,3160,3160,0
20241024,181900,154189500,3160,3160,3160,3160,0
20241024,181800,154189500,3160,3160,3160,3160,0
20241024,181700,154189500,3160,3160,3160,3160,0
20241024,181600,154189500,3160,3160,3160,3160,0
20241024,181500,154189500,3160,3160,3160,3160,0
20241024,181400,154189500,3160,3160,3160,3160,0
20241024,181300,154189500,3160,3160,3160,3160,0
20241024,181200,154189500,3160,3160,3160,3160,0
20241024,181100,154189500,3160,3160,3160,3160,0
20241024,181000,154189500,3160,3160,3160,3160,0
20241024,180900,154189500,3160,3160,3160,3160,0
20241024,180800,154189500,3160,3160,3160,3160,0
20241024,180700,154189500,3160,3160,3160,3160,0
20241024,180600,154189500,3160,3160,3160,3160,0
20241024,180500,154189500,3160,3160,3160,3160,0
20241024,180400,154189500,3160,3160,3160,3160,0
20241024,180300,154189500,3160,3160,3160,3160,0
20241024,180200,154189500,3160,3160,3160,3160,0
20241024,180100,154189500,3160,3160,3160,3160,0
20241024,180000,154189500,3160,3160,3160,3160,0
20241024,175900,154189500,3160,3160,3160,3160,0
20241024,175800,154189500,3160,3160,3160,3160,0
20241024,175700,154189500,3160,3160,3160,3160,0
20241024,175600,154189500,3160,3160,3160,3160,766
20241024,175500,154189500,3160,3160,3160,3160,0
20241024,175400,154189500,3160,3160,3160,3160,0
20241024,175300,154189500,3160,3160,3160,3160,0
20241024,175200,154189500,3160,3160,3160,3160,0
20241024,175100,154189500,3160,3160,3160,3160,0
20241024,175000,154189500,3160,3160,3160,3160,0
20241024,174900,154189500,3160,3160,3160,3160,0
20241024,174800,154189500,3160,3160,3160,3160,0
20241024,174700,154189500,3160,3160,3160,3160,0
20241024,174600,154189500,3160,3160,3160,3160,0
20241024,174500,154189500,3160,3160,3160,3160,0
20241024,174400,154189500,3160,3160,3160,3160,0
20241024,174300,154189500,3160,3160,3160,3160,0
20241024,174200,154189500,3160,3160,3160,3160,0
20241024,174100,154189500,3160,3160,3160,3160,0
20241024,174000,154189500,3160,3160,3160,3160,0
20241024,173900,154189500,3160,3160,3160,3160,0
20241024,173800,154189500,3160,3160,3160,3160,0
20241024,173700,154189500,3160,3160,3160,3160,0
20241024,173600,154189500,3160,3160,3160,3160,0
20241024,173500,154189500,3160,3160,3160,3160,0
20241024,173400,154189500,3160,3160,3160,3160,0
20241024,173300,154189500,3160,3160,3160,3160,0
20241024,173200,154189500,3160,3160,3160,3160,0
20241024,173100,154189500,3160,3160,3160,3160,0
20241024,173000,154189500,3160,3160,3160,3160,0
20241024,172900,154189500,3160,3160,3160,3160,0
20241024,172800,154189500,3160,3160,3160,3160,0
20241024,172700,154189500,3160,3160,3160,3160,0
20241024,172600,154189500,3160,3160,3160,3160,766
20241024,172500,154189500,3160,3160,3160,3160,0
20241024,172400,154189500,3160,3160,3160,3160,0
20241024,172300,154189500,3160,3160,3160,3160,0
20241024,172200,154189500,3160,3160,3160,3160,0
20241024,172100,154189500,3160,3160,3160,3160,0
20241024,172000,154189500,3160,3160,3160,3160,0
20241024,171900,154189500,3160,3160,3160,3160,0
20241024,171800,154189500,3160,3160,3160,3160,0
20241024,171700,154189500,3160,3160,3160,3160,0
20241024,171600,154189500,3160,3160,3160,3160,0
20241024,171500,154189500,3160,3160,3160,3160,0
20241024,171400,154189500,3160,3160,3160,3160,0
20241024,171300,154189500,3160,3160,3160,3160,0
20241024,171200,154189500,3160,3160,3160,3160,0
20241024,171100,154189500,3160,3160,3160,3160,0
20241024,171000,154189500,3160,3160,3160,3160,0
20241024,170900,154189500,3160,3160,3160,3160,0
20241024,170800,154189500,3160,3160,3160,3160,0
20241024,170700,154189500,3160,3160,3160,3160,0
20241024,170600,154189500,3160,3160,3160,3160,0
20241024,170500,154189500,3160,3160,3160,3160,0
20241024,170400,154189500,3160,3160,3160,3160,0
20241024,170300,154189500,3160,3160,3160,3160,0
20241024,170200,154189500,3160,3160,3160,3160,0
20241024,170100,154189500,3160,3160,3160,3160,0
20241024,170000,154189500,3160,3160,3160,3160,0
20241024,165900,154189500,3160,3160,3160,3160,0
20241024,165800,154189500,3160,3160,3160,3160,0
20241024,165700,154189500,3160,3160,3160,3160,0
20241024,165600,154189500,3160,3160,3160,3160,766
20241024,165500,154189500,3160,3160,3160,3160,0
20241024,165400,154189500,3160,3160,3160,3160,0
20241024,165300,154189500,3160,3160,3160,3160,0
20241024,165200,154189500,3160,3160,3160,3160,0
20241024,165100,154189500,3160,3160,3160,3160,0
20241024,165000,154189500,3160,3160,3160,3160,0
20241024,164900,154189500,3160,3160,3160,3160,0
20241024,164800,154189500,3160,3160,3160,3160,0
20241024,164700,154189500,3160,3160,3160,3160,0
20241024,164600,154189500,3160,3160,3160,3160,0
20241024,164500,154189500,3160,3160,3160,3160,0
20241024,164400,154189500,3160,3160,3160,3160,0
20241024,164300,154189500,3160,3160,3160,3160,0
20241024,164200,154189500,3160,3160,3160,3160,0
20241024,164100,154189500,3160,3160,3160,3160,0
20241024,164000,154189500,3160,3160,3160,3160,0
20241024,163900,154189500,3160,3160,3160,3160,0
20241024,163800,154189500,3160,3160,3160,3160,0
20241024,163700,154189500,3160,3160,3160,3160,0
20241024,163600,154189500,3160,3160,3160,3160,0
20241024,163500,154189500,3160,3160,3160,3160,0
20241024,163400,154189500,3160,3160,3160,3160,0
20241024,163300,154189500,3160,3160,3160,3160,0
20241024,163200,154189500,3160,3160,3160,3160,0
20241024,163100,154189500,3160,3160,3160,3160,0
20241024,163000,154189500,3160,3160,3160,3160,0
20241024,162900,154189500,3160,3160,3160,3160,0
20241024,162800,154189500,3160,3160,3160,3160,0
20241024,162700,154189500,3160,3160,3160,3160,0
20241024,162600,154189500,3160,3160,3160,3160,766
20241024,162500,154189500,3160,3160,3160,3160,0
20241024,162400,154189500,3160,3160,3160,3160,0
20241024,162300,154189500,3160,3160,3160,3160,0
20241024,162200,154189500,3160,3160,3160,3160,0
20241024,162100,154189500,3160,3160,3160,3160,0
20241024,162000,154189500,3160,3160,3160,3160,0
20241024,161900,154189500,3160,3160,3160,3160,0
20241024,161800,154189500,3160,3160,3160,3160,0
20241024,161700,154189500,3160,3160,3160,3160,0
20241024,161600,154189500,3160,3160,3160,3160,0
20241024,161500,154189500,3160,3160,3160,3160,0
20241024,161400,154189500,3160,3160,3160,3160,0
20241024,161300,154189500,3160,3160,3160,3160,0
20241024,161200,154189500,3160,3160,3160,3160,0
20241024,161100,154189500,3160,3160,3160,3160,0
20241024,161000,154189500,3160,3160,3160,3160,0
20241024,160900,154189500,3160,3160,3160,3160,0
20241024,160800,154189500,3160,3160,3160,3160,0
20241024,160700,154189500,3160,3160,3160,3160,0
20241024,160600,154189500,3160,3160,3160,3160,0
20241024,160500,154189500,3160,3160,3160,3160,0
20241024,160400,154189500,3160,3160,3160,3160,0
20241024,160300,154189500,3160,3160,3160,3160,0
20241024,160200,154189500,3160,3160,3160,3160,0
20241024,160100,154189500,3160,3160,3160,3160,0
20241024,160000,154189500,3160,3160,3160,3160,0
20241024,155900,154189500,3160,3160,3160,3160,0
20241024,155800,154189500,3160,3160,3160,3160,0
20241024,155700,154189500,3160,3160,3160,3160,0
20241024,155600,154189500,3160,3160,3160,3160,766
20241024,155500,154189500,3160,3160,3160,3160,0
20241024,155400,154189500,3160,3160,3160,3160,0
20241024,155300,154189500,3160,3160,3160,3160,0
20241024,155200,154189500,3160,3160,3160,3160,0
20241024,155100,154189500,3160,3160,3160,3160,0
20241024,155000,154189500,3160,3160,3160,3160,0
20241024,154900,154189500,3160,3160,3160,3160,0
20241024,154800,154189500,3160,3160,3160,3160,0
20241024,154700,154189500,3160,3160,3160,3160,0
20241024,154600,154189500,3160,3160,3160,3160,0
20241024,154500,154189500,3160,3160,3160,3160,0
20241024,154400,154189500,3160,3160,3160,3160,0
20241024,154300,154189500,3160,3160,3160,3160,0
20241024,154200,154189500,3160,3160,3160,3160,0
20241024,154100,154189500,3160,3160,3160,3160,0
20241024,154000,154189500,3160,3160,3160,3160,0
20241024,153900,154189500,3160,3160,3160,3160,0
20241024,153800,154189500,3160,3160,3160,3160,0
20241024,153700,154189500,3160,3160,3160,3160,0
20241024,153600,154189500,3160,3160,3160,3160,0
20241024,153500,154189500,3160,3160,3160,3160,0
20241024,153400,154189500,3160,3160,3160,3160,0
20241024,153300,154189500,3160,3160,3160,3160,0
20241024,153200,154189500,3160,3160,3160,3160,0
20241024,153100,154189500,3160,3160,3160,3160,0
20241024,153000,154189500,3160,3160,3160,3160,766
20241024,152900,151768940,3165,3165,3165,3165,0
20241024,152800,151768940,3165,3165,3165,3165,0
20241024,152700,151768940,3165,3165,3165,3165,0
20241024,152600,151768940,3165,3165,3165,3165,0
20241024,152500,151768940,3165,3165,3165,3165,0
20241024,152400,151768940,3165,3165,3165,3165,0
20241024,152300,151768940,3165,3165,3165,3165,0
20241024,152200,151768940,3165,3165,3165,3165,0
20241024,152100,151768940,3165,3165,3165,3165,0
20241024,152000,151768940,3165,3165,3165,3165,0
20241024,151900,151768940,3165,3165,3165,3165,100
20241024,151800,151452440,3165,3165,3165,3165,46
20241024,151700,151306850,3165,3165,3165,3165,0
20241024,151600,151306850,3165,3165,3165,3165,0
20241024,151500,151306850,3165,3165,3165,3165,0
20241024,151400,151306850,3165,3165,3165,3165,150
20241024,151300,150832100,3165,3165,3165,3165,26
20241024,151200,150749810,3160,3160,3160,3160,0
20241024,151100,150749810,3160,3160,3160,3160,0
20241024,151000,150749810,3160,3160,3160,3160,0
20241024,150900,150749810,3160,3160,3160,3160,115
20241024,150800,150386410,3165,3165,3165,3165,671
20241024,150700,148262695,3155,3160,3160,3155,508
20241024,150600,146659915,3160,3160,3160,3160,30
20241024,150500,146565115,3160,3160,3160,3160,0
20241024,150400,146565115,3160,3160,3160,3160,0
20241024,150300,146565115,3160,3160,3160,3160,500
20241024,150200,144985115,3165,3165,3165,3165,100
20241024,150100,144668615,3165,3165,3165,3165,20
20241024,150000,144605315,3160,3160,3160,3160,0
20241024,145900,144605315,3160,3160,3160,3160,0
20241024,145800,144605315,3160,3160,3160,3160,0
20241024,145700,144605315,3160,3160,3160,3160,0
20241024,145600,144605315,3160,3160,3160,3160,0
20241024,145500,144605315,3160,3150,3160,3150,329
20241024,145400,143566955,3150,3150,3150,3150,50
20241024,145300,143409455,3150,3155,3165,3150,1063
20241024,145200,140057655,3160,3160,3160,3160,0
20241024,145100,140057655,3160,3160,3160,3160,9
20241024,145000,140029215,3155,3155,3155,3155,0
20241024,144900,140029215,3155,3155,3155,3155,0
20241024,144800,140029215,3155,3155,3155,3155,0
20241024,144700,140029215,3155,3160,3160,3155,150
20241024,144600,139555865,3170,3170,3170,3170,0
20241024,144500,139555865,3170,3170,3170,3170,1
20241024,144400,139552695,3160,3160,3160,3160,0
20241024,144300,139552695,3160,3160,3160,3160,0
20241024,144200,139552695,3160,3160,3160,3160,0
20241024,144100,139552695,3160,3160,3160,3160,0
20241024,144000,139552695,3160,3160,3160,3160,0
20241024,143900,139552695,3160,3160,3160,3160,50
20241024,143800,139394695,3170,3170,3170,3170,0
20241024,143700,139394695,3170,3170,3170,3170,10
20241024,143600,139362995,3170,3160,3170,3160,29
20241024,143500,139271345,3160,3160,3160,3160,14
20241024,143400,139227105,3170,3170,3170,3170,0
20241024,143300,139227105,3170,3170,3170,3170,300
20241024,143200,138276105,3170,3170,3170,3170,0
20241024,143100,138276105,3170,3170,3170,3170,0
20241024,143000,138276105,3170,3170,3170,3170,1
20241024,142900,138272935,3175,3175,3175,3175,0
20241024,142800,138272935,3175,3175,3175,3175,0
20241024,142700,138272935,3175,3165,3175,3165,184
20241024,142600,137690565,3165,3165,3165,3165,817
20241024,142500,135104760,3165,3165,3165,3165,1
20241024,142400,135101595,3155,3155,3155,3155,98
20241024,142300,134792405,3155,3155,3155,3155,0
20241024,142200,134792405,3155,3155,3155,3155,300
20241024,142100,133845905,3170,3170,3170,3170,202
20241024,142000,133205565,3180,3170,3190,3155,2216
20241024,141900,126203010,3170,3185,3195,3170,1205
20241024,141800,122379750,3180,3180,3180,3180,16
20241024,141700,122328870,3190,3190,3190,3190,0
20241024,141600,122328870,3190,3190,3190,3190,0
20241024,141500,122328870,3190,3190,3190,3190,2
20241024,141400,122322490,3190,3190,3190,3190,1
20241024,141300,122319300,3195,3195,3195,3195,0
20241024,141200,122319300,3195,3190,3195,3190,100
20241024,141100,122000020,3180,3190,3190,3180,59
20241024,141000,121812390,3180,3180,3180,3180,25
20241024,140900,121732890,3190,3190,3190,3190,100
20241024,140800,121413890,3190,3190,3190,3190,1
20241024,140700,121410700,3180,3180,3180,3180,0
20241024,140600,121410700,3180,3195,3195,3180,470
20241024,140500,119915100,3195,3185,3195,3170,4550
20241024,140400,105465365,3200,3185,3200,3185,270
20241024,140300,104603450,3200,3200,3200,3200,0
20241024,140200,104603450,3200,3200,3200,3200,0
20241024,140100,104603450,3200,3200,3200,3200,13
20241024,140000,104561850,3190,3190,3190,3190,0
20241024,135900,104561850,3190,3190,3190,3190,0
20241024,135800,104561850,3190,3190,3190,3190,0
20241024,135700,104561850,3190,3190,3190,3190,0
20241024,135600,104561850,3190,3190,3190,3190,26
20241024,135500,104478910,3195,3190,3195,3190,2020
20241024,135400,98035010,3215,3195,3215,3190,270
20241024,135300,97173535,3215,3215,3215,3215,0
20241024,135200,97173535,3215,3215,3215,3215,0
20241024,135100,97173535,3215,3215,3215,3215,0
20241024,135000,97173535,3215,3215,3215,3215,0
20241024,134900,97173535,3215,3215,3215,3215,0
20241024,134800,97173535,3215,3215,3215,3215,50
20241024,134700,97012785,3215,3215,3215,3215,50
20241024,134600,96852035,3215,3215,3215,3215,0
20241024,134500,96852035,3215,3215,3215,3215,0
20241024,134400,96852035,3215,3215,3215,3215,1
20241024,134300,96848820,3195,3195,3195,3195,993
20241024,134200,93676185,3195,3200,3200,3195,943
20241024,134100,90658660,3215,3215,3215,3215,0
20241024,134000,90658660,3215,3215,3215,3215,0
20241024,133900,90658660,3215,3215,3215,3215,1
20241024,133800,90655445,3215,3215,3215,3215,0
20241024,133700,90655445,3215,3215,3215,3215,0
20241024,133600,90655445,3215,3215,3215,3215,0
20241024,133500,90655445,3215,3215,3215,3215,0
20241024,133400,90655445,3215,3215,3215,3215,0
20241024,133300,90655445,3215,3215,3215,3215,0
20241024,133200,90655445,3215,3215,3215,3215,0
20241024,133100,90655445,3215,3215,3215,3215,0
20241024,133000,90655445,3215,3215,3215,3215,1
20241024,132900,90652230,3200,3200,3200,3200,0
20241024,132800,90652230,3200,3200,3200,3200,0
20241024,132700,90652230,3200,3200,3200,3200,0
20241024,132600,90652230,3200,3200,3200,3200,0
20241024,132500,90652230,3200,3200,3200,3200,0
20241024,132400,90652230,3200,3215,3215,3200,150
20241024,132300,90172000,3215,3215,3215,3215,5
20241024,132200,90155925,3205,3205,3205,3205,0
20241024,132100,90155925,3205,3205,3205,3205,0
20241024,132000,90155925,3205,3205,3205,3205,30
20241024,131900,90059775,3205,3205,3205,3205,0
20241024,131800,90059775,3205,3205,3205,3205,0
20241024,131700,90059775,3205,3205,3205,3205,0
20241024,131600,90059775,3205,3205,3205,3205,0
20241024,131500,90059775,3205,3205,3205,3205,89
20241024,131400,89774530,3205,3205,3205,3205,11
20241024,131300,89739275,3215,3215,3215,3215,0
20241024,131200,89739275,3215,3215,3215,3215,0
20241024,131100,89739275,3215,3215,3215,3215,0
20241024,131000,89739275,3215,3215,3215,3215,0
20241024,130900,89739275,3215,3215,3215,3215,0
20241024,130800,89739275,3215,3215,3215,3215,0
20241024,130700,89739275,3215,3215,3215,3215,0
20241024,130600,89739275,3215,3215,3215,3215,0
20241024,130500,89739275,3215,3215,3215,3215,0
20241024,130400,89739275,3215,3215,3215,3215,0
20241024,130300,89739275,3215,3215,3215,3215,0
20241024,130200,89739275,3215,3215,3215,3215,0
20241024,130100,89739275,3215,3215,3215,3215,5
20241024,130000,89723200,3205,3205,3205,3205,0
20241024,125900,89723200,3205,3205,3205,3205,48
20241024,125800,89569360,3205,3205,3205,3205,0
20241024,125700,89569360,3205,3205,3205,3205,100
20241024,125600,89248860,3205,3205,3205,3205,0
20241024,125500,89248860,3205,3205,3205,3205,0
20241024,125400,89248860,3205,3205,3205,3205,0
20241024,125300,89248860,3205,3205,3205,3205,36
20241024,125200,89133480,3220,3220,3220,3220,0
20241024,125100,89133480,3220,3220,3220,3220,0
20241024,125000,89133480,3220,3220,3220,3220,0
20241024,124900,89133480,3220,3220,3220,3220,0
20241024,124800,89133480,3220,3220,3220,3220,0
20241024,124700,89133480,3220,3220,3220,3220,0
20241024,124600,89133480,3220,3220,3220,3220,0
20241024,124500,89133480,3220,3220,3220,3220,0
20241024,124400,89133480,3220,3220,3220,3220,1
20241024,124300,89130260,3195,3195,3195,3195,0
20241024,124200,89130260,3195,3195,3195,3195,230
20241024,124100,88395410,3195,3195,3195,3195,0
20241024,124000,88395410,3195,3195,3195,3195,2048
20241024,123900,81852050,3195,3195,3195,3195,0
20241024,123800,81852050,3195,3195,3195,3195,0
20241024,123700,81852050,3195,3195,3195,3195,0
20241024,123600,81852050,3195,3195,3195,3195,549
20241024,123500,80097995,3220,3220,3220,3220,0
20241024,123400,80097995,3220,3220,3220,3220,0
20241024,123300,80097995,3220,3220,3220,3220,0
20241024,123200,80097995,3220,3220,3220,3220,0
20241024,123100,80097995,3220,3220,3220,3220,0
20241024,123000,80097995,3220,3220,3220,3220,1
20241024,122900,80094775,3200,3210,3210,3200,3003
20241024,122800,70485025,3220,3220,3220,3220,0
20241024,122700,70485025,3220,3220,3220,3220,0
20241024,122600,70485025,3220,3220,3220,3220,0
20241024,122500,70485025,3220,3220,3220,3220,1
20241024,122400,70481805,3210,3220,3220,3210,30
20241024,122300,70385355,3220,3220,3220,3220,0
20241024,122200,70385355,3220,3220,3220,3220,0
20241024,122100,70385355,3220,3220,3220,3220,0
20241024,122000,70385355,3220,3220,3220,3220,0
20241024,121900,70385355,3220,3220,3220,3220,1
20241024,121800,70382135,3210,3210,3210,3210,0
20241024,121700,70382135,3210,3210,3210,3210,0
20241024,121600,70382135,3210,3210,3210,3210,0
20241024,121500,70382135,3210,3210,3210,3210,0
20241024,121400,70382135,3210,3210,3210,3210,0
20241024,121300,70382135,3210,3210,3210,3210,0
20241024,121200,70382135,3210,3210,3210,3210,0
20241024,121100,70382135,3210,3210,3210,3210,0
20241024,121000,70382135,3210,3210,3210,3210,0
20241024,120900,70382135,3210,3210,3210,3210,260
20241024,120800,69547535,3220,3220,3220,3220,0
20241024,120700,69547535,3220,3220,3220,3220,0
20241024,120600,69547535,3220,3220,3220,3220,0
20241024,120500,69547535,3220,3220,3220,3220,0
20241024,120400,69547535,3220,3220,3220,3220,0
20241024,120300,69547535,3220,3220,3220,3220,10
20241024,120200,69515335,3220,3220,3220,3220,0
20241024,120100,69515335,3220,3220,3220,3220,0
20241024,120000,69515335,3220,3220,3220,3220,0
20241024,115900,69515335,3220,3220,3220,3220,16
20241024,115800,69463815,3220,3220,3220,3220,0
20241024,115700,69463815,3220,3220,3220,3220,0
20241024,115600,69463815,3220,3220,3220,3220,0
20241024,115500,69463815,3220,3220,3220,3220,0
20241024,115400,69463815,3220,3220,3220,3220,941
20241024,115300,66433795,3200,3200,3200,3200,9
20241024,115200,66404995,3220,3220,3220,3220,0
20241024,115100,66404995,3220,3220,3220,3220,0
20241024,115000,66404995,3220,3220,3220,3220,0
20241024,114900,66404995,3220,3215,3220,3215,100
20241024,114800,66083380,3215,3215,3215,3215,100
20241024,114700,65761880,3200,3200,3200,3200,0
20241024,114600,65761880,3200,3200,3200,3200,29
20241024,114500,65669080,3215,3215,3215,3215,0
20241024,114400,65669080,3215,3200,3215,3200,3
20241024,114300,65659465,3200,3200,3200,3200,0
20241024,114200,65659465,3200,3200,3200,3200,0
20241024,114100,65659465,3200,3200,3200,3200,0
20241024,114000,65659465,3200,3200,3200,3200,0
20241024,113900,65659465,3200,3200,3200,3200,0
20241024,113800,65659465,3200,3200,3200,3200,27
20241024,113700,65573065,3215,3215,3215,3215,0
20241024,113600,65573065,3215,3215,3215,3215,0
20241024,113500,65573065,3215,3215,3215,3215,0
20241024,113400,65573065,3215,3215,3215,3215,0
20241024,113300,65573065,3215,3215,3215,3215,0
20241024,113200,65573065,3215,3215,3215,3215,0
20241024,113100,65573065,3215,3215,3215,3215,0
20241024,113000,65573065,3215,3215,3215,3215,0
20241024,112900,65573065,3215,3215,3215,3215,0
20241024,112800,65573065,3215,3215,3215,3215,0
20241024,112700,65573065,3215,3215,3215,3215,0
20241024,112600,65573065,3215,3215,3215,3215,1
20241024,112500,65569850,3205,3205,3205,3205,100
20241024,112400,65249350,3215,3215,3215,3215,1
20241024,112300,65246135,3205,3205,3205,3205,9
20241024,112200,65217290,3215,3215,3215,3215,0
20241024,112100,65217290,3215,3215,3215,3215,0
20241024,112000,65217290,3215,3215,3215,3215,0
20241024,111900,65217290,3215,3215,3215,3215,0
20241024,111800,65217290,3215,3215,3215,3215,0
20241024,111700,65217290,3215,3215,3215,3215,0
20241024,111600,65217290,3215,3215,3215,3215,0
20241024,111500,65217290,3215,3215,3215,3215,1
20241024,111400,65214075,3200,3200,3200,3200,725
20241024,111300,62894075,3200,3200,3200,3200,0
20241024,111200,62894075,3200,3205,3205,3200,250
20241024,111100,62092995,3225,3225,3225,3225,1
20241024,111000,62089770,3200,3215,3215,3200,5500
20241024,110900,44460070,3245,3245,3245,3245,0
20241024,110800,44460070,3245,3245,3245,3245,0
20241024,110700,44460070,3245,3245,3245,3245,0
20241024,110600,44460070,3245,3245,3245,3245,0
20241024,110500,44460070,3245,3240,3245,3240,20
20241024,110400,44395250,3215,3230,3230,3215,24
20241024,110300,44317980,3250,3250,3250,3250,0
20241024,110200,44317980,3250,3250,3250,3250,1
20241024,110100,44314730,3255,3255,3255,3255,0
20241024,110000,44314730,3255,3255,3255,3255,0
20241024,105900,44314730,3255,3255,3255,3255,0
20241024,105800,44314730,3255,3255,3255,3255,0
20241024,105700,44314730,3255,3255,3255,3255,0
20241024,105600,44314730,3255,3255,3255,3255,0
20241024,105500,44314730,3255,3255,3255,3255,0
20241024,105400,44314730,3255,3255,3255,3255,0
20241024,105300,44314730,3255,3240,3255,3240,16
20241024,105200,44262770,3240,3235,3240,3235,496
20241024,105100,42657400,3215,3230,3230,3215,506
20241024,105000,41030520,3230,3230,3230,3230,0
20241024,104900,41030520,3230,3230,3230,3230,0
20241024,104800,41030520,3230,3230,3230,3230,0
20241024,104700,41030520,3230,3230,3230,3230,0
20241024,104600,41030520,3230,3230,3230,3230,6
20241024,104500,41011140,3230,3230,3230,3230,1
20241024,104400,41007910,3215,3215,3215,3215,0
20241024,104300,41007910,3215,3215,3215,3215,266
20241024,104200,40152720,3220,3225,3225,3220,10
20241024,104100,40120495,3230,3230,3230,3230,5
20241024,104000,40104345,3230,3230,3230,3230,10
20241024,103900,40072045,3215,3230,3230,3215,105
20241024,103800,39734395,3230,3230,3230,3230,0
20241024,103700,39734395,3230,3230,3230,3230,0
20241024,103600,39734395,3230,3230,3230,3230,100
20241024,103500,39411395,3230,3230,3230,3230,1
20241024,103400,39408165,3215,3215,3215,3215,0
20241024,103300,39408165,3215,3215,3215,3215,0
20241024,103200,39408165,3215,3215,3215,3215,0
20241024,103100,39408165,3215,3230,3230,3215,300
20241024,103000,38443470,3255,3255,3255,3255,0
20241024,102900,38443470,3255,3255,3255,3255,0
20241024,102800,38443470,3255,3255,3255,3255,0
20241024,102700,38443470,3255,3255,3255,3255,0
20241024,102600,38443470,3255,3225,3255,3225,200
20241024,102500,37795080,3225,3225,3225,3225,0
20241024,102400,37795080,3225,3225,3225,3225,0
20241024,102300,37795080,3225,3225,3225,3225,0
20241024,102200,37795080,3225,3225,3225,3225,0
20241024,102100,37795080,3225,3225,3225,3225,0
20241024,102000,37795080,3225,3225,3225,3225,0
20241024,101900,37795080,3225,3225,3225,3225,7
20241024,101800,37772505,3225,3225,3225,3225,0
20241024,101700,37772505,3225,3225,3225,3225,0
20241024,101600,37772505,3225,3215,3225,3210,33
20241024,101500,37666555,3225,3225,3225,3225,0
20241024,101400,37666555,3225,3225,3225,3225,0
20241024,101300,37666555,3225,3225,3225,3225,0
20241024,101200,37666555,3225,3225,3225,3225,0
20241024,101100,37666555,3225,3225,3225,3225,1
20241024,101000,37663330,3225,3225,3225,3225,300
20241024,100900,36695830,3225,3225,3225,3225,0
20241024,100800,36695830,3225,3225,3225,3225,0
20241024,100700,36695830,3225,3225,3225,3225,0
20241024,100600,36695830,3225,3225,3225,3225,1
20241024,100500,36692605,3225,3225,3225,3225,1
20241024,100400,36689380,3205,3205,3205,3205,1
20241024,100300,36686175,3200,3210,3210,3200,2530
20241024,100200,28583510,3215,3215,3215,3215,72
20241024,100100,28352030,3220,3230,3230,3220,1258
20241024,100000,24289230,3235,3235,3235,3235,500
20241024,095900,22671730,3235,3235,3235,3235,0
20241024,095800,22671730,3235,3235,3235,3235,0
20241024,095700,22671730,3235,3235,3235,3235,0
20241024,095600,22671730,3235,3235,3235,3235,15
20241024,095500,22623205,3235,3235,3235,3235,0
20241024,095400,22623205,3235,3235,3235,3235,16
20241024,095300,22571445,3235,3235,3235,3235,0
20241024,095200,22571445,3235,3235,3235,3235,10
20241024,095100,22539095,3235,3235,3235,3235,0
20241024,095000,22539095,3235,3235,3235,3235,509
20241024,094900,20892480,3235,3235,3235,3235,0
20241024,094800,20892480,3235,3235,3235,3235,1
20241024,094700,20889245,3245,3245,3245,3245,0
20241024,094600,20889245,3245,3245,3245,3245,0
20241024,094500,20889245,3245,3245,3245,3245,1
20241024,094400,20886000,3235,3235,3235,3235,150
20241024,094300,20400750,3235,3235,3235,3235,0
20241024,094200,20400750,3235,3235,3235,3235,6
20241024,094100,20381340,3245,3235,3245,3235,3
20241024,094000,20371625,3235,3235,3235,3235,100
20241024,093900,20048125,3240,3230,3240,3230,107
20241024,093800,19702445,3230,3245,3245,3230,2680
20241024,093700,11033930,3265,3265,3265,3265,0
20241024,093600,11033930,3265,3265,3265,3265,0
20241024,093500,11033930,3265,3265,3265,3265,0
20241024,093400,11033930,3265,3265,3265,3265,0
20241024,093300,11033930,3265,3265,3265,3265,0
20241024,093200,11033930,3265,3265,3265,3265,0
20241024,093100,11033930,3265,3265,3265,3265,0
20241024,093000,11033930,3265,3265,3265,3265,0
20241024,092900,11033930,3265,3265,3265,3265,0
20241024,092800,11033930,3265,3265,3265,3265,0
20241024,092700,11033930,3265,3265,3265,3265,0
20241024,092600,11033930,3265,3265,3265,3265,0
20241024,092500,11033930,3265,3265,3265,3265,0
20241024,092400,11033930,3265,3265,3265,3265,0
20241024,092300,11033930,3265,3265,3265,3265,0
20241024,092200,11033930,3265,3265,3265,3265,0
20241024,092100,11033930,3265,3265,3265,3265,20
20241024,092000,10968630,3245,3245,3245,3245,0
20241024,091900,10968630,3245,3245,3245,3245,0
20241024,091800,10968630,3245,3245,3245,3245,700
20241024,091700,8697130,3240,3240,3240,3240,182
20241024,091600,8107450,3240,3245,3245,3240,1110
20241024,091500,4506910,3250,3250,3250,3250,0
20241024,091400,4506910,3250,3250,3250,3250,0
20241024,091300,4506910,3250,3250,3250,3250,25
20241024,091200,4425660,3245,3245,3245,3245,12
20241024,091100,4386720,3250,3250,3250,3250,100
20241024,091000,4061720,3275,3260,3280,3250,429
20241024,090900,2663930,3285,3285,3285,3285,0
20241024,090800,2663930,3285,3260,3285,3260,20
20241024,090700,2598475,3255,3255,3255,3255,0
20241024,090600,2598475,3255,3255,3255,3255,0
20241024,090500,2598475,3255,3255,3255,3255,0
20241024,090400,2598475,3255,3255,3255,3255,0
20241024,090300,2598475,3255,3260,3260,3250,701
20241024,090200,319825,3280,3280,3280,3280,1
20241024,090100,316545,3285,3285,3285,3285,0
20241024,090000,316545,3285,3255,3300,3255,97