KissMeData/123700/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,202100,76442875,3270,3270,3270,3270,1677
20241023,202000,76442875,3270,3270,3270,3270,0
20241023,201900,76442875,3270,3270,3270,3270,0
20241023,201800,76442875,3270,3270,3270,3270,0
20241023,201700,76442875,3270,3270,3270,3270,0
20241023,201600,76442875,3270,3270,3270,3270,0
20241023,201500,76442875,3270,3270,3270,3270,0
20241023,201400,76442875,3270,3270,3270,3270,0
20241023,201300,76442875,3270,3270,3270,3270,0
20241023,201200,76442875,3270,3270,3270,3270,0
20241023,201100,76442875,3270,3270,3270,3270,0
20241023,201000,76442875,3270,3270,3270,3270,0
20241023,200900,76442875,3270,3270,3270,3270,0
20241023,200800,76442875,3270,3270,3270,3270,0
20241023,200700,76442875,3270,3270,3270,3270,0
20241023,200600,76442875,3270,3270,3270,3270,0
20241023,200500,76442875,3270,3270,3270,3270,0
20241023,200400,76442875,3270,3270,3270,3270,0
20241023,200300,76442875,3270,3270,3270,3270,0
20241023,200200,76442875,3270,3270,3270,3270,0
20241023,200100,76442875,3270,3270,3270,3270,0
20241023,200000,76442875,3270,3270,3270,3270,0
20241023,195900,76442875,3270,3270,3270,3270,0
20241023,195800,76442875,3270,3270,3270,3270,0
20241023,195700,76442875,3270,3270,3270,3270,0
20241023,195600,76442875,3270,3270,3270,3270,0
20241023,195500,76442875,3270,3270,3270,3270,0
20241023,195400,76442875,3270,3270,3270,3270,0
20241023,195300,76442875,3270,3270,3270,3270,0
20241023,195200,76442875,3270,3270,3270,3270,0
20241023,195100,76442875,3270,3270,3270,3270,1677
20241023,195000,76442875,3270,3270,3270,3270,0
20241023,194900,76442875,3270,3270,3270,3270,0
20241023,194800,76442875,3270,3270,3270,3270,0
20241023,194700,76442875,3270,3270,3270,3270,0
20241023,194600,76442875,3270,3270,3270,3270,0
20241023,194500,76442875,3270,3270,3270,3270,0
20241023,194400,76442875,3270,3270,3270,3270,0
20241023,194300,76442875,3270,3270,3270,3270,0
20241023,194200,76442875,3270,3270,3270,3270,0
20241023,194100,76442875,3270,3270,3270,3270,0
20241023,194000,76442875,3270,3270,3270,3270,0
20241023,193900,76442875,3270,3270,3270,3270,0
20241023,193800,76442875,3270,3270,3270,3270,0
20241023,193700,76442875,3270,3270,3270,3270,0
20241023,193600,76442875,3270,3270,3270,3270,0
20241023,193500,76442875,3270,3270,3270,3270,0
20241023,193400,76442875,3270,3270,3270,3270,0
20241023,193300,76442875,3270,3270,3270,3270,0
20241023,193200,76442875,3270,3270,3270,3270,0
20241023,193100,76442875,3270,3270,3270,3270,0
20241023,193000,76442875,3270,3270,3270,3270,0
20241023,192900,76442875,3270,3270,3270,3270,0
20241023,192800,76442875,3270,3270,3270,3270,0
20241023,192700,76442875,3270,3270,3270,3270,0
20241023,192600,76442875,3270,3270,3270,3270,0
20241023,192500,76442875,3270,3270,3270,3270,0
20241023,192400,76442875,3270,3270,3270,3270,0
20241023,192300,76442875,3270,3270,3270,3270,0
20241023,192200,76442875,3270,3270,3270,3270,0
20241023,192100,76442875,3270,3270,3270,3270,1677
20241023,192000,76442875,3270,3270,3270,3270,0
20241023,191900,76442875,3270,3270,3270,3270,0
20241023,191800,76442875,3270,3270,3270,3270,0
20241023,191700,76442875,3270,3270,3270,3270,0
20241023,191600,76442875,3270,3270,3270,3270,0
20241023,191500,76442875,3270,3270,3270,3270,0
20241023,191400,76442875,3270,3270,3270,3270,0
20241023,191300,76442875,3270,3270,3270,3270,0
20241023,191200,76442875,3270,3270,3270,3270,0
20241023,191100,76442875,3270,3270,3270,3270,0
20241023,191000,76442875,3270,3270,3270,3270,0
20241023,190900,76442875,3270,3270,3270,3270,0
20241023,190800,76442875,3270,3270,3270,3270,0
20241023,190700,76442875,3270,3270,3270,3270,0
20241023,190600,76442875,3270,3270,3270,3270,0
20241023,190500,76442875,3270,3270,3270,3270,0
20241023,190400,76442875,3270,3270,3270,3270,0
20241023,190300,76442875,3270,3270,3270,3270,0
20241023,190200,76442875,3270,3270,3270,3270,0
20241023,190100,76442875,3270,3270,3270,3270,0
20241023,190000,76442875,3270,3270,3270,3270,0
20241023,185900,76442875,3270,3270,3270,3270,0
20241023,185800,76442875,3270,3270,3270,3270,0
20241023,185700,76442875,3270,3270,3270,3270,0
20241023,185600,76442875,3270,3270,3270,3270,0
20241023,185500,76442875,3270,3270,3270,3270,0
20241023,185400,76442875,3270,3270,3270,3270,0
20241023,185300,76442875,3270,3270,3270,3270,0
20241023,185200,76442875,3270,3270,3270,3270,0
20241023,185100,76442875,3270,3270,3270,3270,1677
20241023,185000,76442875,3270,3270,3270,3270,0
20241023,184900,76442875,3270,3270,3270,3270,0
20241023,184800,76442875,3270,3270,3270,3270,0
20241023,184700,76442875,3270,3270,3270,3270,0
20241023,184600,76442875,3270,3270,3270,3270,0
20241023,184500,76442875,3270,3270,3270,3270,0
20241023,184400,76442875,3270,3270,3270,3270,0
20241023,184300,76442875,3270,3270,3270,3270,0
20241023,184200,76442875,3270,3270,3270,3270,0
20241023,184100,76442875,3270,3270,3270,3270,0
20241023,184000,76442875,3270,3270,3270,3270,0
20241023,183900,76442875,3270,3270,3270,3270,0
20241023,183800,76442875,3270,3270,3270,3270,0
20241023,183700,76442875,3270,3270,3270,3270,0
20241023,183600,76442875,3270,3270,3270,3270,0
20241023,183500,76442875,3270,3270,3270,3270,0
20241023,183400,76442875,3270,3270,3270,3270,0
20241023,183300,76442875,3270,3270,3270,3270,0
20241023,183200,76442875,3270,3270,3270,3270,0
20241023,183100,76442875,3270,3270,3270,3270,0
20241023,183000,76442875,3270,3270,3270,3270,0
20241023,182900,76442875,3270,3270,3270,3270,0
20241023,182800,76442875,3270,3270,3270,3270,0
20241023,182700,76442875,3270,3270,3270,3270,0
20241023,182600,76442875,3270,3270,3270,3270,0
20241023,182500,76442875,3270,3270,3270,3270,0
20241023,182400,76442875,3270,3270,3270,3270,0
20241023,182300,76442875,3270,3270,3270,3270,0
20241023,182200,76442875,3270,3270,3270,3270,0
20241023,182100,76442875,3270,3270,3270,3270,1677
20241023,182000,76442875,3270,3270,3270,3270,0
20241023,181900,76442875,3270,3270,3270,3270,0
20241023,181800,76442875,3270,3270,3270,3270,0
20241023,181700,76442875,3270,3270,3270,3270,0
20241023,181600,76442875,3270,3270,3270,3270,0
20241023,181500,76442875,3270,3270,3270,3270,0
20241023,181400,76442875,3270,3270,3270,3270,0
20241023,181300,76442875,3270,3270,3270,3270,0
20241023,181200,76442875,3270,3270,3270,3270,0
20241023,181100,76442875,3270,3270,3270,3270,0
20241023,181000,76442875,3270,3270,3270,3270,0
20241023,180900,76442875,3270,3270,3270,3270,0
20241023,180800,76442875,3270,3270,3270,3270,0
20241023,180700,76442875,3270,3270,3270,3270,0
20241023,180600,76442875,3270,3270,3270,3270,0
20241023,180500,76442875,3270,3270,3270,3270,0
20241023,180400,76442875,3270,3270,3270,3270,0
20241023,180300,76442875,3270,3270,3270,3270,0
20241023,180200,76442875,3270,3270,3270,3270,0
20241023,180100,76442875,3270,3270,3270,3270,0
20241023,180000,76442875,3270,3270,3270,3270,0
20241023,175900,76442875,3270,3270,3270,3270,0
20241023,175800,76442875,3270,3270,3270,3270,0
20241023,175700,76442875,3270,3270,3270,3270,0
20241023,175600,76442875,3270,3270,3270,3270,0
20241023,175500,76442875,3270,3270,3270,3270,0
20241023,175400,76442875,3270,3270,3270,3270,0
20241023,175300,76442875,3270,3270,3270,3270,0
20241023,175200,76442875,3270,3270,3270,3270,0
20241023,175100,76442875,3270,3270,3270,3270,1677
20241023,175000,76442875,3270,3270,3270,3270,0
20241023,174900,76442875,3270,3270,3270,3270,0
20241023,174800,76442875,3270,3270,3270,3270,0
20241023,174700,76442875,3270,3270,3270,3270,0
20241023,174600,76442875,3270,3270,3270,3270,0
20241023,174500,76442875,3270,3270,3270,3270,0
20241023,174400,76442875,3270,3270,3270,3270,0
20241023,174300,76442875,3270,3270,3270,3270,0
20241023,174200,76442875,3270,3270,3270,3270,0
20241023,174100,76442875,3270,3270,3270,3270,0
20241023,174000,76442875,3270,3270,3270,3270,0
20241023,173900,76442875,3270,3270,3270,3270,0
20241023,173800,76442875,3270,3270,3270,3270,0
20241023,173700,76442875,3270,3270,3270,3270,0
20241023,173600,76442875,3270,3270,3270,3270,0
20241023,173500,76442875,3270,3270,3270,3270,0
20241023,173400,76442875,3270,3270,3270,3270,0
20241023,173300,76442875,3270,3270,3270,3270,0
20241023,173200,76442875,3270,3270,3270,3270,0
20241023,173100,76442875,3270,3270,3270,3270,0
20241023,173000,76442875,3270,3270,3270,3270,0
20241023,172900,76442875,3270,3270,3270,3270,0
20241023,172800,76442875,3270,3270,3270,3270,0
20241023,172700,76442875,3270,3270,3270,3270,0
20241023,172600,76442875,3270,3270,3270,3270,0
20241023,172500,76442875,3270,3270,3270,3270,0
20241023,172400,76442875,3270,3270,3270,3270,0
20241023,172300,76442875,3270,3270,3270,3270,0
20241023,172200,76442875,3270,3270,3270,3270,0
20241023,172100,76442875,3270,3270,3270,3270,1677
20241023,172000,76442875,3270,3270,3270,3270,0
20241023,171900,76442875,3270,3270,3270,3270,0
20241023,171800,76442875,3270,3270,3270,3270,0
20241023,171700,76442875,3270,3270,3270,3270,0
20241023,171600,76442875,3270,3270,3270,3270,0
20241023,171500,76442875,3270,3270,3270,3270,0
20241023,171400,76442875,3270,3270,3270,3270,0
20241023,171300,76442875,3270,3270,3270,3270,0
20241023,171200,76442875,3270,3270,3270,3270,0
20241023,171100,76442875,3270,3270,3270,3270,0
20241023,171000,76442875,3270,3270,3270,3270,0
20241023,170900,76442875,3270,3270,3270,3270,0
20241023,170800,76442875,3270,3270,3270,3270,0
20241023,170700,76442875,3270,3270,3270,3270,0
20241023,170600,76442875,3270,3270,3270,3270,0
20241023,170500,76442875,3270,3270,3270,3270,0
20241023,170400,76442875,3270,3270,3270,3270,0
20241023,170300,76442875,3270,3270,3270,3270,0
20241023,170200,76442875,3270,3270,3270,3270,0
20241023,170100,76442875,3270,3270,3270,3270,0
20241023,170000,76442875,3270,3270,3270,3270,0
20241023,165900,76442875,3270,3270,3270,3270,0
20241023,165800,76442875,3270,3270,3270,3270,0
20241023,165700,76442875,3270,3270,3270,3270,0
20241023,165600,76442875,3270,3270,3270,3270,0
20241023,165500,76442875,3270,3270,3270,3270,0
20241023,165400,76442875,3270,3270,3270,3270,0
20241023,165300,76442875,3270,3270,3270,3270,0
20241023,165200,76442875,3270,3270,3270,3270,0
20241023,165100,76442875,3270,3270,3270,3270,1677
20241023,165000,76442875,3270,3270,3270,3270,0
20241023,164900,76442875,3270,3270,3270,3270,0
20241023,164800,76442875,3270,3270,3270,3270,0
20241023,164700,76442875,3270,3270,3270,3270,0
20241023,164600,76442875,3270,3270,3270,3270,0
20241023,164500,76442875,3270,3270,3270,3270,0
20241023,164400,76442875,3270,3270,3270,3270,0
20241023,164300,76442875,3270,3270,3270,3270,0
20241023,164200,76442875,3270,3270,3270,3270,0
20241023,164100,76442875,3270,3270,3270,3270,0
20241023,164000,76442875,3270,3270,3270,3270,0
20241023,163900,76442875,3270,3270,3270,3270,0
20241023,163800,76442875,3270,3270,3270,3270,0
20241023,163700,76442875,3270,3270,3270,3270,0
20241023,163600,76442875,3270,3270,3270,3270,0
20241023,163500,76442875,3270,3270,3270,3270,0
20241023,163400,76442875,3270,3270,3270,3270,0
20241023,163300,76442875,3270,3270,3270,3270,0
20241023,163200,76442875,3270,3270,3270,3270,0
20241023,163100,76442875,3270,3270,3270,3270,0
20241023,163000,76442875,3270,3270,3270,3270,0
20241023,162900,76442875,3270,3270,3270,3270,0
20241023,162800,76442875,3270,3270,3270,3270,0
20241023,162700,76442875,3270,3270,3270,3270,0
20241023,162600,76442875,3270,3270,3270,3270,0
20241023,162500,76442875,3270,3270,3270,3270,0
20241023,162400,76442875,3270,3270,3270,3270,0
20241023,162300,76442875,3270,3270,3270,3270,0
20241023,162200,76442875,3270,3270,3270,3270,0
20241023,162100,76442875,3270,3270,3270,3270,1677
20241023,162000,76442875,3270,3270,3270,3270,0
20241023,161900,76442875,3270,3270,3270,3270,0
20241023,161800,76442875,3270,3270,3270,3270,0
20241023,161700,76442875,3270,3270,3270,3270,0
20241023,161600,76442875,3270,3270,3270,3270,0
20241023,161500,76442875,3270,3270,3270,3270,0
20241023,161400,76442875,3270,3270,3270,3270,0
20241023,161300,76442875,3270,3270,3270,3270,0
20241023,161200,76442875,3270,3270,3270,3270,0
20241023,161100,76442875,3270,3270,3270,3270,0
20241023,161000,76442875,3270,3270,3270,3270,0
20241023,160900,76442875,3270,3270,3270,3270,0
20241023,160800,76442875,3270,3270,3270,3270,0
20241023,160700,76442875,3270,3270,3270,3270,0
20241023,160600,76442875,3270,3270,3270,3270,0
20241023,160500,76442875,3270,3270,3270,3270,0
20241023,160400,76442875,3270,3270,3270,3270,0
20241023,160300,76442875,3270,3270,3270,3270,0
20241023,160200,76442875,3270,3270,3270,3270,0
20241023,160100,76442875,3270,3270,3270,3270,0
20241023,160000,76442875,3270,3270,3270,3270,0
20241023,155900,76442875,3270,3270,3270,3270,0
20241023,155800,76442875,3270,3270,3270,3270,0
20241023,155700,76442875,3270,3270,3270,3270,0
20241023,155600,76442875,3270,3270,3270,3270,0
20241023,155500,76442875,3270,3270,3270,3270,0
20241023,155400,76442875,3270,3270,3270,3270,0
20241023,155300,76442875,3270,3270,3270,3270,0
20241023,155200,76442875,3270,3270,3270,3270,0
20241023,155100,76442875,3270,3270,3270,3270,1677
20241023,155000,76442875,3270,3270,3270,3270,0
20241023,154900,76442875,3270,3270,3270,3270,0
20241023,154800,76442875,3270,3270,3270,3270,0
20241023,154700,76442875,3270,3270,3270,3270,0
20241023,154600,76442875,3270,3270,3270,3270,0
20241023,154500,76442875,3270,3270,3270,3270,0
20241023,154400,76442875,3270,3270,3270,3270,0
20241023,154300,76442875,3270,3270,3270,3270,0
20241023,154200,76442875,3270,3270,3270,3270,0
20241023,154100,76442875,3270,3270,3270,3270,0
20241023,154000,76442875,3270,3270,3270,3270,0
20241023,153900,76442875,3270,3270,3270,3270,0
20241023,153800,76442875,3270,3270,3270,3270,0
20241023,153700,76442875,3270,3270,3270,3270,0
20241023,153600,76442875,3270,3270,3270,3270,0
20241023,153500,76442875,3270,3270,3270,3270,0
20241023,153400,76442875,3270,3270,3270,3270,0
20241023,153300,76442875,3270,3270,3270,3270,0
20241023,153200,76442875,3270,3270,3270,3270,0
20241023,153100,76442875,3270,3270,3270,3270,0
20241023,153000,76442875,3270,3270,3270,3270,1677
20241023,152900,70959085,3275,3275,3275,3275,0
20241023,152800,70959085,3275,3275,3275,3275,0
20241023,152700,70959085,3275,3275,3275,3275,0
20241023,152600,70959085,3275,3275,3275,3275,0
20241023,152500,70959085,3275,3275,3275,3275,0
20241023,152400,70959085,3275,3275,3275,3275,0
20241023,152300,70959085,3275,3275,3275,3275,0
20241023,152200,70959085,3275,3275,3275,3275,0
20241023,152100,70959085,3275,3275,3275,3275,0
20241023,152000,70959085,3275,3275,3275,3275,0
20241023,151900,70959085,3275,3275,3275,3275,0
20241023,151800,70959085,3275,3275,3275,3275,0
20241023,151700,70959085,3275,3275,3275,3275,1
20241023,151600,70955810,3285,3280,3285,3280,105
20241023,151500,70611265,3275,3275,3275,3275,1
20241023,151400,70607990,3280,3280,3280,3280,0
20241023,151300,70607990,3280,3280,3280,3280,2
20241023,151200,70601430,3275,3275,3275,3275,1
20241023,151100,70598155,3290,3290,3290,3290,0
20241023,151000,70598155,3290,3270,3290,3270,346
20241023,150900,69459835,3270,3270,3270,3270,534
20241023,150800,67713655,3270,3270,3270,3270,1
20241023,150700,67710385,3290,3290,3290,3290,2
20241023,150600,67703805,3270,3270,3270,3270,0
20241023,150500,67703805,3270,3270,3270,3270,1
20241023,150400,67700535,3270,3270,3270,3270,0
20241023,150300,67700535,3270,3270,3270,3270,1
20241023,150200,67697265,3275,3275,3275,3275,1
20241023,150100,67693990,3270,3270,3270,3270,0
20241023,150000,67693990,3270,3270,3270,3270,28
20241023,145900,67602430,3275,3275,3275,3275,13
20241023,145800,67559855,3275,3275,3275,3270,281
20241023,145700,66639585,3275,3275,3275,3275,0
20241023,145600,66639585,3275,3275,3275,3275,159
20241023,145500,66118860,3295,3290,3295,3275,106
20241023,145400,65771675,3275,3275,3275,3275,0
20241023,145300,65771675,3275,3275,3275,3275,1
20241023,145200,65768400,3295,3295,3295,3295,1
20241023,145100,65765105,3275,3275,3275,3275,1
20241023,145000,65761830,3295,3295,3295,3295,0
20241023,144900,65761830,3295,3295,3295,3295,2
20241023,144800,65755240,3275,3275,3275,3275,1
20241023,144700,65751965,3275,3275,3275,3275,0
20241023,144600,65751965,3275,3275,3275,3275,1
20241023,144500,65748690,3275,3275,3275,3275,0
20241023,144400,65748690,3275,3275,3275,3275,1
20241023,144300,65745415,3295,3295,3295,3295,0
20241023,144200,65745415,3295,3295,3295,3295,0
20241023,144100,65745415,3295,3275,3295,3275,2
20241023,144000,65738845,3295,3295,3295,3295,0
20241023,143900,65738845,3295,3275,3295,3275,2
20241023,143800,65732275,3295,3295,3295,3295,0
20241023,143700,65732275,3295,3295,3295,3295,0
20241023,143600,65732275,3295,3275,3295,3275,3
20241023,143500,65722415,3300,3300,3300,3300,0
20241023,143400,65722415,3300,3275,3300,3275,3
20241023,143300,65712545,3300,3295,3300,3295,2
20241023,143200,65705950,3275,3275,3275,3275,1
20241023,143100,65702675,3300,3300,3300,3300,0
20241023,143000,65702675,3300,3295,3300,3295,2
20241023,142900,65696080,3275,3275,3275,3275,1
20241023,142800,65692805,3300,3300,3300,3300,0
20241023,142700,65692805,3300,3275,3300,3275,3
20241023,142600,65682935,3300,3300,3300,3300,0
20241023,142500,65682935,3300,3295,3300,3275,24
20241023,142400,65603865,3295,3295,3295,3295,2
20241023,142300,65597275,3290,3290,3290,3290,123
20241023,142200,65192605,3295,3270,3295,3270,587
20241023,142100,63261390,3290,3290,3290,3290,0
20241023,142000,63261390,3290,3270,3290,3270,2
20241023,141900,63254830,3290,3290,3290,3290,0
20241023,141800,63254830,3290,3290,3290,3270,25
20241023,141700,63173040,3270,3270,3270,3270,201
20241023,141600,62515770,3270,3270,3270,3270,0
20241023,141500,62515770,3270,3270,3270,3270,1
20241023,141400,62512500,3290,3290,3290,3290,2
20241023,141300,62505920,3270,3270,3270,3270,1
20241023,141200,62502650,3290,3290,3290,3290,0
20241023,141100,62502650,3290,3290,3290,3290,0
20241023,141000,62502650,3290,3270,3290,3270,2
20241023,140900,62496090,3290,3290,3290,3290,1
20241023,140800,62492800,3270,3280,3280,3270,201
20241023,140700,61834665,3290,3290,3290,3290,0
20241023,140600,61834665,3290,3290,3290,3290,0
20241023,140500,61834665,3290,3280,3290,3280,2
20241023,140400,61828095,3290,3290,3290,3290,0
20241023,140300,61828095,3290,3290,3290,3280,3
20241023,140200,61818235,3290,3290,3290,3290,28
20241023,140100,61726115,3290,3275,3290,3275,3
20241023,140000,61716260,3290,3290,3290,3290,0
20241023,135900,61716260,3290,3290,3290,3290,0
20241023,135800,61716260,3290,3275,3290,3275,2
20241023,135700,61709695,3290,3290,3290,3290,0
20241023,135600,61709695,3290,3275,3290,3275,3
20241023,135500,61699840,3290,3290,3290,3290,0
20241023,135400,61699840,3290,3290,3290,3270,5
20241023,135300,61683410,3270,3270,3270,3270,1
20241023,135200,61680140,3290,3270,3290,3270,11
20241023,135100,61643970,3270,3270,3270,3270,1
20241023,135000,61640700,3270,3270,3270,3270,1
20241023,134900,61637430,3270,3270,3270,3270,2
20241023,134800,61630890,3290,3270,3290,3270,30
20241023,134700,61532590,3270,3270,3270,3270,1
20241023,134600,61529320,3270,3270,3270,3270,101
20241023,134500,61199050,3270,3270,3270,3270,0
20241023,134400,61199050,3270,3270,3270,3270,2
20241023,134300,61192510,3290,3290,3290,3290,0
20241023,134200,61192510,3290,3290,3290,3270,6
20241023,134100,61172810,3275,3275,3275,3275,0
20241023,134000,61172810,3275,3275,3275,3275,111
20241023,133900,60809285,3275,3275,3275,3275,2
20241023,133800,60802735,3290,3290,3290,3290,0
20241023,133700,60802735,3290,3275,3290,3275,4
20241023,133600,60789605,3290,3290,3290,3290,0
20241023,133500,60789605,3290,3290,3290,3290,0
20241023,133400,60789605,3290,3275,3290,3275,4
20241023,133300,60776475,3290,3290,3290,3290,0
20241023,133200,60776475,3290,3275,3290,3275,4
20241023,133100,60763345,3290,3290,3290,3290,0
20241023,133000,60763345,3290,3290,3290,3275,5
20241023,132900,60746910,3290,3285,3290,3275,11
20241023,132800,60710775,3285,3280,3285,3280,427
20241023,132700,59310205,3270,3270,3270,3270,2
20241023,132600,59303665,3280,3280,3280,3280,0
20241023,132500,59303665,3280,3270,3280,3270,3
20241023,132400,59293835,3280,3270,3280,3270,29
20241023,132300,59198725,3270,3270,3270,3270,0
20241023,132200,59198725,3270,3270,3270,3270,2
20241023,132100,59192185,3280,3280,3280,3280,0
20241023,132000,59192185,3280,3270,3280,3270,3
20241023,131900,59182355,3270,3280,3280,3270,3
20241023,131800,59172525,3270,3270,3270,3270,1
20241023,131700,59169255,3270,3270,3270,3270,1
20241023,131600,59165985,3270,3270,3270,3270,0
20241023,131500,59165985,3270,3270,3270,3270,1
20241023,131400,59162715,3270,3280,3280,3270,3
20241023,131300,59152885,3270,3270,3270,3270,1
20241023,131200,59149615,3270,3270,3270,3270,1
20241023,131100,59146345,3270,3270,3270,3270,0
20241023,131000,59146345,3270,3270,3270,3270,1
20241023,130900,59143075,3280,3270,3280,3270,3
20241023,130800,59133245,3270,3270,3270,3270,1
20241023,130700,59129975,3270,3270,3270,3270,1
20241023,130600,59126705,3270,3270,3270,3270,1
20241023,130500,59123435,3280,3280,3280,3280,1
20241023,130400,59120155,3270,3270,3280,3270,5
20241023,130300,59103795,3270,3270,3280,3270,52
20241023,130200,58933745,3280,3270,3280,3270,2
20241023,130100,58927195,3270,3270,3270,3270,1
20241023,130000,58923925,3280,3280,3280,3280,0
20241023,125900,58923925,3280,3270,3280,3270,2
20241023,125800,58917375,3270,3270,3270,3270,1
20241023,125700,58914105,3280,3270,3280,3270,11
20241023,125600,58878035,3280,3270,3280,3270,22
20241023,125500,58805885,3280,3280,3280,3280,0
20241023,125400,58805885,3280,3270,3280,3270,225
20241023,125300,58069010,3275,3275,3275,3275,0
20241023,125200,58069010,3275,3275,3275,3270,69
20241023,125100,57843060,3270,3270,3270,3270,1
20241023,125000,57839790,3275,3275,3275,3275,0
20241023,124900,57839790,3275,3270,3275,3270,52
20241023,124800,57669500,3275,3275,3275,3275,0
20241023,124700,57669500,3275,3270,3275,3270,52
20241023,124600,57499210,3275,3275,3275,3275,50
20241023,124500,57335460,3275,3275,3275,3275,0
20241023,124400,57335460,3275,3270,3275,3270,3
20241023,124300,57325645,3270,3270,3270,3270,1
20241023,124200,57322375,3270,3270,3270,3270,2
20241023,124100,57315835,3275,3275,3275,3275,0
20241023,124000,57315835,3275,3275,3275,3275,1
20241023,123900,57312560,3270,3270,3270,3270,2
20241023,123800,57306020,3275,3275,3275,3275,37
20241023,123700,57184845,3270,3270,3270,3270,2
20241023,123600,57178305,3275,3275,3275,3275,1
20241023,123500,57175030,3270,3270,3270,3270,1
20241023,123400,57171760,3270,3270,3270,3270,1
20241023,123300,57168490,3275,3275,3275,3275,0
20241023,123200,57168490,3275,3270,3275,3270,4
20241023,123100,57155400,3275,3275,3275,3275,0
20241023,123000,57155400,3275,3275,3275,3270,101
20241023,122900,56824630,3270,3270,3270,3270,654
20241023,122800,54686050,3270,3270,3270,3270,300
20241023,122700,53705050,3270,3270,3270,3270,60
20241023,122600,53508850,3265,3265,3265,3265,363
20241023,122500,52323655,3265,3265,3265,3265,0
20241023,122400,52323655,3265,3265,3265,3265,0
20241023,122300,52323655,3265,3265,3265,3265,2
20241023,122200,52317125,3255,3255,3255,3255,0
20241023,122100,52317125,3255,3255,3255,3255,0
20241023,122000,52317125,3255,3255,3255,3255,0
20241023,121900,52317125,3255,3255,3255,3255,1
20241023,121800,52313870,3255,3255,3255,3255,0
20241023,121700,52313870,3255,3255,3255,3255,0
20241023,121600,52313870,3255,3255,3255,3255,0
20241023,121500,52313870,3255,3255,3255,3255,0
20241023,121400,52313870,3255,3255,3255,3255,0
20241023,121300,52313870,3255,3265,3265,3255,660
20241023,121200,50163640,3270,3270,3270,3270,0
20241023,121100,50163640,3270,3270,3270,3270,0
20241023,121000,50163640,3270,3270,3270,3270,0
20241023,120900,50163640,3270,3270,3270,3270,0
20241023,120800,50163640,3270,3270,3270,3270,0
20241023,120700,50163640,3270,3270,3270,3270,0
20241023,120600,50163640,3270,3270,3270,3270,0
20241023,120500,50163640,3270,3270,3270,3270,0
20241023,120400,50163640,3270,3270,3270,3270,28
20241023,120300,50072080,3265,3265,3265,3265,1
20241023,120200,50068815,3265,3265,3265,3265,0
20241023,120100,50068815,3265,3265,3265,3265,0
20241023,120000,50068815,3265,3265,3265,3265,0
20241023,115900,50068815,3265,3265,3265,3265,0
20241023,115800,50068815,3265,3265,3265,3265,391
20241023,115700,48792200,3265,3265,3265,3265,545
20241023,115600,47012775,3265,3265,3265,3265,531
20241023,115500,45279060,3255,3255,3255,3255,1
20241023,115400,45275805,3255,3255,3255,3255,0
20241023,115300,45275805,3255,3255,3255,3255,0
20241023,115200,45275805,3255,3255,3255,3255,0
20241023,115100,45275805,3255,3255,3255,3255,0
20241023,115000,45275805,3255,3255,3255,3255,0
20241023,114900,45275805,3255,3255,3255,3255,1
20241023,114800,45272550,3265,3260,3265,3255,540
20241023,114700,43509825,3255,3255,3255,3255,0
20241023,114600,43509825,3255,3255,3255,3255,0
20241023,114500,43509825,3255,3255,3255,3255,0
20241023,114400,43509825,3255,3255,3255,3255,0
20241023,114300,43509825,3255,3265,3265,3255,636
20241023,114200,41436110,3265,3265,3265,3265,0
20241023,114100,41436110,3265,3265,3265,3265,0
20241023,114000,41436110,3265,3265,3265,3265,10
20241023,113900,41403460,3265,3265,3265,3265,438
20241023,113800,39973390,3270,3265,3270,3265,1180
20241023,113700,36115690,3260,3260,3260,3260,50
20241023,113600,35952690,3265,3265,3265,3265,0
20241023,113500,35952690,3265,3265,3265,3265,0
20241023,113400,35952690,3265,3265,3265,3265,0
20241023,113300,35952690,3265,3265,3265,3265,300
20241023,113200,34973190,3255,3255,3255,3255,1
20241023,113100,34969935,3265,3265,3265,3265,2
20241023,113000,34963405,3265,3265,3265,3265,0
20241023,112900,34963405,3265,3265,3265,3265,0
20241023,112800,34963405,3265,3265,3265,3265,500
20241023,112700,33330905,3260,3260,3260,3260,0
20241023,112600,33330905,3260,3260,3260,3250,13
20241023,112500,33288535,3260,3260,3260,3260,8
20241023,112400,33262455,3250,3250,3250,3250,0
20241023,112300,33262455,3250,3250,3250,3250,0
20241023,112200,33262455,3250,3250,3250,3250,0
20241023,112100,33262455,3250,3250,3250,3250,1
20241023,112000,33259205,3260,3260,3260,3260,0
20241023,111900,33259205,3260,3260,3260,3260,28
20241023,111800,33167925,3255,3255,3255,3255,0
20241023,111700,33167925,3255,3255,3255,3255,0
20241023,111600,33167925,3255,3255,3255,3255,0
20241023,111500,33167925,3255,3255,3255,3255,0
20241023,111400,33167925,3255,3255,3255,3255,1
20241023,111300,33164670,3260,3260,3260,3260,1
20241023,111200,33161410,3260,3260,3260,3260,0
20241023,111100,33161410,3260,3260,3260,3260,1
20241023,111000,33158150,3255,3255,3255,3255,16
20241023,110900,33106070,3255,3250,3255,3250,3
20241023,110800,33096310,3255,3255,3255,3255,20
20241023,110700,33031210,3250,3250,3250,3250,0
20241023,110600,33031210,3250,3250,3250,3250,0
20241023,110500,33031210,3250,3250,3250,3250,0
20241023,110400,33031210,3250,3250,3250,3250,0
20241023,110300,33031210,3250,3250,3250,3250,1
20241023,110200,33027960,3255,3255,3255,3255,1
20241023,110100,33024705,3250,3250,3250,3250,0
20241023,110000,33024705,3250,3250,3250,3250,0
20241023,105900,33024705,3250,3250,3250,3250,0
20241023,105800,33024705,3250,3250,3250,3250,21
20241023,105700,32956455,3255,3255,3255,3255,0
20241023,105600,32956455,3255,3255,3255,3255,0
20241023,105500,32956455,3255,3255,3255,3255,0
20241023,105400,32956455,3255,3255,3255,3255,0
20241023,105300,32956455,3255,3255,3255,3255,0
20241023,105200,32956455,3255,3245,3255,3245,2
20241023,105100,32949955,3255,3255,3255,3255,0
20241023,105000,32949955,3255,3255,3255,3255,1
20241023,104900,32946700,3245,3245,3245,3245,0
20241023,104800,32946700,3245,3245,3245,3245,0
20241023,104700,32946700,3245,3245,3245,3245,1
20241023,104600,32943455,3245,3245,3245,3245,0
20241023,104500,32943455,3245,3245,3245,3245,0
20241023,104400,32943455,3245,3245,3245,3245,0
20241023,104300,32943455,3245,3245,3245,3245,0
20241023,104200,32943455,3245,3245,3245,3245,450
20241023,104100,31483205,3245,3245,3245,3245,1
20241023,104000,31479960,3250,3255,3255,3250,94
20241023,103900,31174435,3260,3260,3260,3260,0
20241023,103800,31174435,3260,3260,3260,3260,0
20241023,103700,31174435,3260,3260,3260,3260,0
20241023,103600,31174435,3260,3260,3260,3260,4
20241023,103500,31161395,3260,3250,3260,3250,3
20241023,103400,31151625,3250,3250,3250,3250,1000
20241023,103300,27901625,3250,3250,3250,3250,0
20241023,103200,27901625,3250,3250,3250,3250,0
20241023,103100,27901625,3250,3250,3250,3250,0
20241023,103000,27901625,3250,3250,3250,3250,0
20241023,102900,27901625,3250,3250,3250,3250,1
20241023,102800,27898375,3250,3250,3250,3250,0
20241023,102700,27898375,3250,3250,3250,3250,0
20241023,102600,27898375,3250,3250,3250,3250,0
20241023,102500,27898375,3250,3250,3250,3250,3
20241023,102400,27888625,3250,3250,3250,3250,1
20241023,102300,27885375,3265,3265,3265,3265,0
20241023,102200,27885375,3265,3265,3265,3265,0
20241023,102100,27885375,3265,3265,3265,3265,1
20241023,102000,27882110,3250,3250,3250,3250,0
20241023,101900,27882110,3250,3250,3250,3250,0
20241023,101800,27882110,3250,3250,3250,3250,1
20241023,101700,27878860,3250,3250,3250,3250,0
20241023,101600,27878860,3250,3250,3250,3250,0
20241023,101500,27878860,3250,3250,3250,3250,0
20241023,101400,27878860,3250,3250,3250,3250,0
20241023,101300,27878860,3250,3250,3250,3250,1
20241023,101200,27875610,3250,3250,3250,3250,0
20241023,101100,27875610,3250,3250,3250,3250,0
20241023,101000,27875610,3250,3250,3250,3250,0
20241023,100900,27875610,3250,3250,3250,3250,0
20241023,100800,27875610,3250,3250,3250,3250,0
20241023,100700,27875610,3250,3250,3250,3250,4
20241023,100600,27862610,3250,3250,3250,3250,0
20241023,100500,27862610,3250,3255,3255,3250,370
20241023,100400,26660035,3250,3250,3250,3250,0
20241023,100300,26660035,3250,3250,3250,3250,30
20241023,100200,26562535,3250,3250,3250,3250,0
20241023,100100,26562535,3250,3250,3250,3250,1
20241023,100000,26559285,3275,3275,3275,3275,0
20241023,095900,26559285,3275,3275,3275,3275,0
20241023,095800,26559285,3275,3270,3275,3270,3
20241023,095700,26549470,3250,3250,3250,3250,52
20241023,095600,26380470,3255,3255,3255,3255,406
20241023,095500,25058940,3255,3255,3255,3255,1
20241023,095400,25055685,3270,3270,3270,3255,2003
20241023,095300,18527785,3270,3270,3270,3270,350
20241023,095200,17383285,3270,3270,3270,3270,2
20241023,095100,17376745,3270,3270,3270,3270,0
20241023,095000,17376745,3270,3270,3270,3270,2
20241023,094900,17370205,3270,3270,3270,3270,1
20241023,094800,17366935,3270,3270,3270,3270,0
20241023,094700,17366935,3270,3270,3270,3270,2
20241023,094600,17360395,3270,3270,3270,3270,1085
20241023,094500,13812445,3270,3270,3270,3270,1
20241023,094400,13809175,3270,3270,3270,3270,2
20241023,094300,13802635,3270,3270,3270,3270,1
20241023,094200,13799365,3270,3270,3270,3270,1
20241023,094100,13796095,3270,3270,3270,3270,0
20241023,094000,13796095,3270,3280,3280,3270,30
20241023,093900,13697705,3270,3265,3270,3265,471
20241023,093800,12157540,3270,3270,3270,3270,0
20241023,093700,12157540,3270,3270,3270,3270,0
20241023,093600,12157540,3270,3270,3270,3270,36
20241023,093500,12039820,3270,3270,3270,3270,0
20241023,093400,12039820,3270,3270,3270,3270,0
20241023,093300,12039820,3270,3265,3270,3265,3
20241023,093200,12030015,3285,3285,3285,3285,0
20241023,093100,12030015,3285,3270,3285,3270,10
20241023,093000,11997195,3270,3270,3270,3270,0
20241023,092900,11997195,3270,3270,3270,3270,0
20241023,092800,11997195,3270,3270,3270,3270,0
20241023,092700,11997195,3270,3265,3270,3265,2
20241023,092600,11990660,3285,3285,3285,3265,1602
20241023,092500,6760085,3270,3270,3270,3270,0
20241023,092400,6760085,3270,3270,3270,3270,1
20241023,092300,6756815,3290,3270,3290,3270,3
20241023,092200,6746985,3265,3265,3265,3265,0
20241023,092100,6746985,3265,3290,3290,3265,95
20241023,092000,6436780,3290,3290,3290,3290,4
20241023,091900,6423620,3290,3290,3290,3270,13
20241023,091800,6380890,3290,3290,3290,3290,1
20241023,091700,6377600,3270,3270,3270,3270,1
20241023,091600,6374330,3270,3270,3270,3270,1077
20241023,091500,2852540,3290,3290,3290,3290,1
20241023,091400,2849250,3270,3270,3270,3270,2
20241023,091300,2842710,3270,3270,3270,3270,0
20241023,091200,2842710,3270,3270,3270,3270,1
20241023,091100,2839440,3290,3270,3290,3270,2
20241023,091000,2832880,3270,3290,3290,3270,3
20241023,090900,2823050,3270,3270,3270,3270,2
20241023,090800,2816510,3290,3290,3290,3290,1
20241023,090700,2813220,3270,3290,3290,3270,3
20241023,090600,2803390,3270,3270,3270,3270,0
20241023,090500,2803390,3270,3270,3270,3270,0
20241023,090400,2803390,3270,3270,3270,3270,2
20241023,090300,2796850,3270,3270,3270,3270,400
20241023,090200,1488850,3270,3270,3270,3270,2
20241023,090100,1482310,3290,3290,3290,3290,50
20241023,090000,1317810,3270,3270,3270,3270,403