KissMeData/023410/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190800,322780380,3470,3470,3470,3470,1446
20241023,190700,322780380,3470,3470,3470,3470,0
20241023,190600,322780380,3470,3470,3470,3470,0
20241023,190500,322780380,3470,3470,3470,3470,0
20241023,190400,322780380,3470,3470,3470,3470,0
20241023,190300,322780380,3470,3470,3470,3470,0
20241023,190200,322780380,3470,3470,3470,3470,0
20241023,190100,322780380,3470,3470,3470,3470,0
20241023,190000,322780380,3470,3470,3470,3470,0
20241023,185900,322780380,3470,3470,3470,3470,0
20241023,185800,322780380,3470,3470,3470,3470,0
20241023,185700,322780380,3470,3470,3470,3470,0
20241023,185600,322780380,3470,3470,3470,3470,0
20241023,185500,322780380,3470,3470,3470,3470,0
20241023,185400,322780380,3470,3470,3470,3470,0
20241023,185300,322780380,3470,3470,3470,3470,0
20241023,185200,322780380,3470,3470,3470,3470,0
20241023,185100,322780380,3470,3470,3470,3470,0
20241023,185000,322780380,3470,3470,3470,3470,0
20241023,184900,322780380,3470,3470,3470,3470,0
20241023,184800,322780380,3470,3470,3470,3470,0
20241023,184700,322780380,3470,3470,3470,3470,0
20241023,184600,322780380,3470,3470,3470,3470,0
20241023,184500,322780380,3470,3470,3470,3470,0
20241023,184400,322780380,3470,3470,3470,3470,0
20241023,184300,322780380,3470,3470,3470,3470,0
20241023,184200,322780380,3470,3470,3470,3470,0
20241023,184100,322780380,3470,3470,3470,3470,0
20241023,184000,322780380,3470,3470,3470,3470,0
20241023,183900,322780380,3470,3470,3470,3470,0
20241023,183800,322780380,3470,3470,3470,3470,1446
20241023,183700,322780380,3470,3470,3470,3470,0
20241023,183600,322780380,3470,3470,3470,3470,0
20241023,183500,322780380,3470,3470,3470,3470,0
20241023,183400,322780380,3470,3470,3470,3470,0
20241023,183300,322780380,3470,3470,3470,3470,0
20241023,183200,322780380,3470,3470,3470,3470,0
20241023,183100,322780380,3470,3470,3470,3470,0
20241023,183000,322780380,3470,3470,3470,3470,0
20241023,182900,322780380,3470,3470,3470,3470,0
20241023,182800,322780380,3470,3470,3470,3470,0
20241023,182700,322780380,3470,3470,3470,3470,0
20241023,182600,322780380,3470,3470,3470,3470,0
20241023,182500,322780380,3470,3470,3470,3470,0
20241023,182400,322780380,3470,3470,3470,3470,0
20241023,182300,322780380,3470,3470,3470,3470,0
20241023,182200,322780380,3470,3470,3470,3470,0
20241023,182100,322780380,3470,3470,3470,3470,0
20241023,182000,322780380,3470,3470,3470,3470,0
20241023,181900,322780380,3470,3470,3470,3470,0
20241023,181800,322780380,3470,3470,3470,3470,0
20241023,181700,322780380,3470,3470,3470,3470,0
20241023,181600,322780380,3470,3470,3470,3470,0
20241023,181500,322780380,3470,3470,3470,3470,0
20241023,181400,322780380,3470,3470,3470,3470,0
20241023,181300,322780380,3470,3470,3470,3470,0
20241023,181200,322780380,3470,3470,3470,3470,0
20241023,181100,322780380,3470,3470,3470,3470,0
20241023,181000,322780380,3470,3470,3470,3470,0
20241023,180900,322780380,3470,3470,3470,3470,0
20241023,180800,322780380,3470,3470,3470,3470,1446
20241023,180700,322780380,3470,3470,3470,3470,0
20241023,180600,322780380,3470,3470,3470,3470,0
20241023,180500,322780380,3470,3470,3470,3470,0
20241023,180400,322780380,3470,3470,3470,3470,0
20241023,180300,322780380,3470,3470,3470,3470,0
20241023,180200,322780380,3470,3470,3470,3470,0
20241023,180100,322780380,3470,3470,3470,3470,0
20241023,180000,322780380,3470,3470,3470,3470,0
20241023,175900,322780380,3470,3470,3470,3470,0
20241023,175800,322780380,3470,3470,3470,3470,0
20241023,175700,322780380,3470,3470,3470,3470,0
20241023,175600,322780380,3470,3470,3470,3470,0
20241023,175500,322780380,3470,3470,3470,3470,0
20241023,175400,322780380,3470,3470,3470,3470,0
20241023,175300,322780380,3470,3470,3470,3470,0
20241023,175200,322780380,3470,3470,3470,3470,0
20241023,175100,322780380,3470,3470,3470,3470,0
20241023,175000,322780380,3470,3470,3470,3470,0
20241023,174900,322780380,3470,3470,3470,3470,0
20241023,174800,322780380,3470,3470,3470,3470,0
20241023,174700,322780380,3470,3470,3470,3470,0
20241023,174600,322780380,3470,3470,3470,3470,0
20241023,174500,322780380,3470,3470,3470,3470,0
20241023,174400,322780380,3470,3470,3470,3470,0
20241023,174300,322780380,3470,3470,3470,3470,0
20241023,174200,322780380,3470,3470,3470,3470,0
20241023,174100,322780380,3470,3470,3470,3470,0
20241023,174000,322780380,3470,3470,3470,3470,0
20241023,173900,322780380,3470,3470,3470,3470,0
20241023,173800,322780380,3470,3470,3470,3470,1446
20241023,173700,322780380,3470,3470,3470,3470,0
20241023,173600,322780380,3470,3470,3470,3470,0
20241023,173500,322780380,3470,3470,3470,3470,0
20241023,173400,322780380,3470,3470,3470,3470,0
20241023,173300,322780380,3470,3470,3470,3470,0
20241023,173200,322780380,3470,3470,3470,3470,0
20241023,173100,322780380,3470,3470,3470,3470,0
20241023,173000,322780380,3470,3470,3470,3470,0
20241023,172900,322780380,3470,3470,3470,3470,0
20241023,172800,322780380,3470,3470,3470,3470,0
20241023,172700,322780380,3470,3470,3470,3470,0
20241023,172600,322780380,3470,3470,3470,3470,0
20241023,172500,322780380,3470,3470,3470,3470,0
20241023,172400,322780380,3470,3470,3470,3470,0
20241023,172300,322780380,3470,3470,3470,3470,0
20241023,172200,322780380,3470,3470,3470,3470,0
20241023,172100,322780380,3470,3470,3470,3470,0
20241023,172000,322780380,3470,3470,3470,3470,0
20241023,171900,322780380,3470,3470,3470,3470,0
20241023,171800,322780380,3470,3470,3470,3470,0
20241023,171700,322780380,3470,3470,3470,3470,0
20241023,171600,322780380,3470,3470,3470,3470,0
20241023,171500,322780380,3470,3470,3470,3470,0
20241023,171400,322780380,3470,3470,3470,3470,0
20241023,171300,322780380,3470,3470,3470,3470,0
20241023,171200,322780380,3470,3470,3470,3470,0
20241023,171100,322780380,3470,3470,3470,3470,0
20241023,171000,322780380,3470,3470,3470,3470,0
20241023,170900,322780380,3470,3470,3470,3470,0
20241023,170800,322780380,3470,3470,3470,3470,1446
20241023,170700,322780380,3470,3470,3470,3470,0
20241023,170600,322780380,3470,3470,3470,3470,0
20241023,170500,322780380,3470,3470,3470,3470,0
20241023,170400,322780380,3470,3470,3470,3470,0
20241023,170300,322780380,3470,3470,3470,3470,0
20241023,170200,322780380,3470,3470,3470,3470,0
20241023,170100,322780380,3470,3470,3470,3470,0
20241023,170000,322780380,3470,3470,3470,3470,0
20241023,165900,322780380,3470,3470,3470,3470,0
20241023,165800,322780380,3470,3470,3470,3470,0
20241023,165700,322780380,3470,3470,3470,3470,0
20241023,165600,322780380,3470,3470,3470,3470,0
20241023,165500,322780380,3470,3470,3470,3470,0
20241023,165400,322780380,3470,3470,3470,3470,0
20241023,165300,322780380,3470,3470,3470,3470,0
20241023,165200,322780380,3470,3470,3470,3470,0
20241023,165100,322780380,3470,3470,3470,3470,0
20241023,165000,322780380,3470,3470,3470,3470,0
20241023,164900,322780380,3470,3470,3470,3470,0
20241023,164800,322780380,3470,3470,3470,3470,0
20241023,164700,322780380,3470,3470,3470,3470,0
20241023,164600,322780380,3470,3470,3470,3470,0
20241023,164500,322780380,3470,3470,3470,3470,0
20241023,164400,322780380,3470,3470,3470,3470,0
20241023,164300,322780380,3470,3470,3470,3470,0
20241023,164200,322780380,3470,3470,3470,3470,0
20241023,164100,322780380,3470,3470,3470,3470,0
20241023,164000,322780380,3470,3470,3470,3470,0
20241023,163900,322780380,3470,3470,3470,3470,0
20241023,163800,322780380,3470,3470,3470,3470,1446
20241023,163700,322780380,3470,3470,3470,3470,0
20241023,163600,322780380,3470,3470,3470,3470,0
20241023,163500,322780380,3470,3470,3470,3470,0
20241023,163400,322780380,3470,3470,3470,3470,0
20241023,163300,322780380,3470,3470,3470,3470,0
20241023,163200,322780380,3470,3470,3470,3470,0
20241023,163100,322780380,3470,3470,3470,3470,0
20241023,163000,322780380,3470,3470,3470,3470,0
20241023,162900,322780380,3470,3470,3470,3470,0
20241023,162800,322780380,3470,3470,3470,3470,0
20241023,162700,322780380,3470,3470,3470,3470,0
20241023,162600,322780380,3470,3470,3470,3470,0
20241023,162500,322780380,3470,3470,3470,3470,0
20241023,162400,322780380,3470,3470,3470,3470,0
20241023,162300,322780380,3470,3470,3470,3470,0
20241023,162200,322780380,3470,3470,3470,3470,0
20241023,162100,322780380,3470,3470,3470,3470,0
20241023,162000,322780380,3470,3470,3470,3470,0
20241023,161900,322780380,3470,3470,3470,3470,0
20241023,161800,322780380,3470,3470,3470,3470,0
20241023,161700,322780380,3470,3470,3470,3470,0
20241023,161600,322780380,3470,3470,3470,3470,0
20241023,161500,322780380,3470,3470,3470,3470,0
20241023,161400,322780380,3470,3470,3470,3470,0
20241023,161300,322780380,3470,3470,3470,3470,0
20241023,161200,322780380,3470,3470,3470,3470,0
20241023,161100,322780380,3470,3470,3470,3470,0
20241023,161000,322780380,3470,3470,3470,3470,0
20241023,160900,322780380,3470,3470,3470,3470,0
20241023,160800,322780380,3470,3470,3470,3470,1446
20241023,160700,322780380,3470,3470,3470,3470,0
20241023,160600,322780380,3470,3470,3470,3470,0
20241023,160500,322780380,3470,3470,3470,3470,0
20241023,160400,322780380,3470,3470,3470,3470,0
20241023,160300,322780380,3470,3470,3470,3470,0
20241023,160200,322780380,3470,3470,3470,3470,0
20241023,160100,322780380,3470,3470,3470,3470,0
20241023,160000,322780380,3470,3470,3470,3470,0
20241023,155900,322780380,3470,3470,3470,3470,0
20241023,155800,322780380,3470,3470,3470,3470,0
20241023,155700,322780380,3470,3470,3470,3470,0
20241023,155600,322780380,3470,3470,3470,3470,0
20241023,155500,322780380,3470,3470,3470,3470,0
20241023,155400,322780380,3470,3470,3470,3470,0
20241023,155300,322780380,3470,3470,3470,3470,0
20241023,155200,322780380,3470,3470,3470,3470,0
20241023,155100,322780380,3470,3470,3470,3470,0
20241023,155000,322780380,3470,3470,3470,3470,0
20241023,154900,322780380,3470,3470,3470,3470,0
20241023,154800,322780380,3470,3470,3470,3470,0
20241023,154700,322780380,3470,3470,3470,3470,0
20241023,154600,322780380,3470,3470,3470,3470,0
20241023,154500,322780380,3470,3470,3470,3470,0
20241023,154400,322780380,3470,3470,3470,3470,0
20241023,154300,322780380,3470,3470,3470,3470,0
20241023,154200,322780380,3470,3470,3470,3470,0
20241023,154100,322780380,3470,3470,3470,3470,0
20241023,154000,322780380,3470,3470,3470,3470,0
20241023,153900,322780380,3470,3470,3470,3470,0
20241023,153800,322780380,3470,3470,3470,3470,1446
20241023,153700,322780380,3470,3470,3470,3470,0
20241023,153600,322780380,3470,3470,3470,3470,0
20241023,153500,322780380,3470,3470,3470,3470,0
20241023,153400,322780380,3470,3470,3470,3470,0
20241023,153300,322780380,3470,3470,3470,3470,0
20241023,153200,322780380,3470,3470,3470,3470,0
20241023,153100,322780380,3470,3470,3470,3470,0
20241023,153000,322780380,3470,3470,3470,3470,1446
20241023,152900,317762760,3460,3460,3460,3460,0
20241023,152800,317762760,3460,3460,3460,3460,0
20241023,152700,317762760,3460,3460,3460,3460,0
20241023,152600,317762760,3460,3460,3460,3460,0
20241023,152500,317762760,3460,3460,3460,3460,0
20241023,152400,317762760,3460,3460,3460,3460,0
20241023,152300,317762760,3460,3460,3460,3460,0
20241023,152200,317762760,3460,3460,3460,3460,0
20241023,152100,317762760,3460,3460,3460,3460,0
20241023,152000,317762760,3460,3460,3460,3460,0
20241023,151900,317762760,3460,3465,3470,3460,11
20241023,151800,317724680,3465,3465,3465,3465,0
20241023,151700,317724680,3465,3465,3465,3465,150
20241023,151600,317204930,3460,3460,3460,3460,27
20241023,151500,317111510,3460,3460,3460,3460,462
20241023,151400,315512990,3460,3460,3460,3460,289
20241023,151300,314513050,3460,3460,3460,3460,0
20241023,151200,314513050,3460,3460,3460,3460,40
20241023,151100,314374650,3465,3465,3465,3465,322
20241023,151000,313258920,3465,3465,3465,3465,0
20241023,150900,313258920,3465,3465,3465,3465,0
20241023,150800,313258920,3465,3465,3465,3465,715
20241023,150700,310781445,3465,3465,3465,3465,0
20241023,150600,310781445,3465,3470,3470,3465,102
20241023,150500,310428010,3470,3470,3470,3470,0
20241023,150400,310428010,3470,3470,3470,3470,0
20241023,150300,310428010,3470,3465,3470,3465,49
20241023,150200,310258220,3470,3470,3470,3470,2
20241023,150100,310251280,3470,3470,3470,3470,2
20241023,150000,310244340,3470,3470,3470,3470,0
20241023,145900,310244340,3470,3465,3470,3465,632
20241023,145800,308053610,3465,3465,3465,3465,0
20241023,145700,308053610,3465,3465,3465,3465,0
20241023,145600,308053610,3465,3465,3465,3465,841
20241023,145500,305139545,3465,3465,3465,3465,0
20241023,145400,305139545,3465,3465,3465,3465,0
20241023,145300,305139545,3465,3465,3465,3465,10
20241023,145200,305104895,3465,3465,3465,3465,150
20241023,145100,304585145,3465,3465,3465,3465,20
20241023,145000,304515845,3465,3465,3465,3465,0
20241023,144900,304515845,3465,3465,3465,3465,500
20241023,144800,302783345,3465,3465,3465,3465,0
20241023,144700,302783345,3465,3465,3465,3465,462
20241023,144600,301182515,3465,3465,3465,3465,2635
20241023,144500,292052240,3465,3465,3465,3465,0
20241023,144400,292052240,3465,3465,3465,3465,500
20241023,144300,290319740,3465,3465,3465,3465,0
20241023,144200,290319740,3465,3465,3465,3465,0
20241023,144100,290319740,3465,3465,3465,3465,0
20241023,144000,290319740,3465,3465,3465,3465,0
20241023,143900,290319740,3465,3465,3470,3465,2858
20241023,143800,280407100,3460,3460,3460,3460,347
20241023,143700,279206480,3460,3460,3460,3460,0
20241023,143600,279206480,3460,3460,3460,3460,577
20241023,143500,277210060,3460,3460,3460,3460,0
20241023,143400,277210060,3460,3460,3460,3460,0
20241023,143300,277210060,3460,3460,3460,3460,10
20241023,143200,277175460,3460,3460,3460,3460,3547
20241023,143100,264902840,3455,3455,3455,3455,6
20241023,143000,264882110,3450,3455,3455,3450,461
20241023,142900,263291655,3450,3450,3450,3450,0
20241023,142800,263291655,3450,3455,3455,3450,124
20241023,142700,262863595,3460,3460,3460,3460,1
20241023,142600,262860135,3460,3460,3460,3460,0
20241023,142500,262860135,3460,3460,3460,3460,0
20241023,142400,262860135,3460,3460,3460,3460,300
20241023,142300,261822135,3455,3455,3455,3455,548
20241023,142200,259928795,3455,3455,3455,3455,0
20241023,142100,259928795,3455,3455,3455,3455,25
20241023,142000,259842420,3455,3455,3455,3455,462
20241023,141900,258246210,3455,3455,3455,3455,5
20241023,141800,258228935,3455,3455,3455,3455,0
20241023,141700,258228935,3455,3455,3455,3455,462
20241023,141600,256632725,3455,3455,3455,3455,26
20241023,141500,256542895,3455,3455,3455,3455,203
20241023,141400,255841530,3455,3455,3455,3455,562
20241023,141300,253899820,3455,3455,3455,3455,0
20241023,141200,253899820,3455,3455,3455,3455,0
20241023,141100,253899820,3455,3455,3455,3455,461
20241023,141000,252307065,3455,3455,3455,3455,0
20241023,140900,252307065,3455,3455,3455,3455,0
20241023,140800,252307065,3455,3455,3455,3455,462
20241023,140700,250710855,3455,3455,3455,3455,299
20241023,140600,249677810,3460,3460,3460,3460,2
20241023,140500,249670890,3455,3455,3455,3455,0
20241023,140400,249670890,3455,3455,3455,3455,462
20241023,140300,248074680,3455,3455,3455,3455,31
20241023,140200,247967575,3455,3455,3455,3455,40
20241023,140100,247829375,3455,3455,3455,3455,662
20241023,140000,245542165,3460,3460,3460,3460,0
20241023,135900,245542165,3460,3460,3460,3460,0
20241023,135800,245542165,3460,3460,3460,3460,0
20241023,135700,245542165,3460,3460,3460,3460,0
20241023,135600,245542165,3460,3460,3460,3460,0
20241023,135500,245542165,3460,3460,3460,3460,0
20241023,135400,245542165,3460,3460,3460,3460,0
20241023,135300,245542165,3460,3460,3460,3460,0
20241023,135200,245542165,3460,3460,3460,3460,0
20241023,135100,245542165,3460,3460,3460,3460,0
20241023,135000,245542165,3460,3460,3460,3460,0
20241023,134900,245542165,3460,3460,3460,3460,20
20241023,134800,245472965,3460,3460,3460,3460,0
20241023,134700,245472965,3460,3460,3460,3460,83
20241023,134600,245185785,3460,3460,3460,3460,0
20241023,134500,245185785,3460,3460,3460,3460,0
20241023,134400,245185785,3460,3460,3460,3460,0
20241023,134300,245185785,3460,3460,3460,3460,393
20241023,134200,243826005,3460,3460,3460,3460,0
20241023,134100,243826005,3460,3460,3460,3460,0
20241023,134000,243826005,3460,3455,3460,3455,4530
20241023,133900,228157860,3455,3455,3455,3455,100
20241023,133800,227812360,3455,3455,3455,3455,101
20241023,133700,227463405,3455,3455,3455,3455,0
20241023,133600,227463405,3455,3455,3455,3455,30
20241023,133500,227359755,3455,3455,3455,3455,0
20241023,133400,227359755,3455,3455,3455,3455,0
20241023,133300,227359755,3455,3455,3455,3455,106
20241023,133200,226993525,3455,3455,3455,3455,200
20241023,133100,226302525,3455,3455,3455,3455,0
20241023,133000,226302525,3455,3455,3455,3455,0
20241023,132900,226302525,3455,3455,3455,3455,462
20241023,132800,224706315,3455,3455,3455,3455,28
20241023,132700,224609575,3460,3455,3460,3455,64
20241023,132600,224388450,3455,3455,3455,3455,537
20241023,132500,222533115,3455,3455,3455,3455,0
20241023,132400,222533115,3455,3455,3455,3455,0
20241023,132300,222533115,3455,3455,3455,3455,1
20241023,132200,222529660,3460,3460,3460,3460,0
20241023,132100,222529660,3460,3460,3460,3460,0
20241023,132000,222529660,3460,3460,3460,3460,0
20241023,131900,222529660,3460,3460,3460,3460,0
20241023,131800,222529660,3460,3460,3460,3460,79
20241023,131700,222256320,3460,3460,3460,3460,0
20241023,131600,222256320,3460,3460,3460,3460,0
20241023,131500,222256320,3460,3460,3460,3460,0
20241023,131400,222256320,3460,3460,3460,3460,3
20241023,131300,222245940,3455,3455,3455,3455,461
20241023,131200,220653185,3455,3455,3455,3455,0
20241023,131100,220653185,3455,3455,3455,3455,304
20241023,131000,219602865,3455,3455,3455,3455,258
20241023,130900,218711475,3455,3455,3455,3455,0
20241023,130800,218711475,3455,3455,3455,3455,0
20241023,130700,218711475,3455,3455,3455,3455,554
20241023,130600,216797405,3455,3455,3455,3455,0
20241023,130500,216797405,3455,3455,3455,3455,19
20241023,130400,216731760,3455,3455,3455,3455,143
20241023,130300,216237695,3460,3460,3460,3460,0
20241023,130200,216237695,3460,3460,3460,3460,0
20241023,130100,216237695,3460,3460,3460,3460,10
20241023,130000,216203095,3460,3460,3460,3460,0
20241023,125900,216203095,3460,3460,3460,3460,0
20241023,125800,216203095,3460,3460,3460,3460,40
20241023,125700,216064695,3460,3460,3460,3460,1
20241023,125600,216061235,3455,3455,3455,3455,0
20241023,125500,216061235,3455,3455,3455,3455,0
20241023,125400,216061235,3455,3455,3455,3455,797
20241023,125300,213307600,3455,3455,3455,3455,0
20241023,125200,213307600,3455,3455,3455,3455,0
20241023,125100,213307600,3455,3455,3455,3455,205
20241023,125000,212599325,3455,3455,3455,3455,0
20241023,124900,212599325,3455,3455,3455,3455,810
20241023,124800,209800775,3455,3455,3455,3455,0
20241023,124700,209800775,3455,3455,3455,3455,0
20241023,124600,209800775,3455,3455,3455,3455,35
20241023,124500,209679850,3450,3450,3450,3450,462
20241023,124400,208085950,3445,3445,3445,3445,0
20241023,124300,208085950,3445,3450,3450,3445,1686
20241023,124200,202277110,3450,3455,3455,3450,3047
20241023,124100,191764295,3455,3455,3455,3455,0
20241023,124000,191764295,3455,3460,3460,3455,69
20241023,123900,191525895,3455,3455,3455,3455,497
20241023,123800,189808760,3455,3455,3455,3455,481
20241023,123700,188146905,3455,3455,3455,3455,854
20241023,123600,185196335,3460,3460,3460,3460,0
20241023,123500,185196335,3460,3460,3460,3460,19
20241023,123400,185130595,3460,3460,3460,3460,1571
20241023,123300,179694935,3460,3460,3460,3460,1415
20241023,123200,174799035,3465,3465,3465,3465,57
20241023,123100,174601530,3465,3465,3465,3465,1116
20241023,123000,170734590,3465,3465,3465,3465,514
20241023,122900,168953580,3470,3470,3470,3470,3
20241023,122800,168943170,3465,3465,3465,3465,0
20241023,122700,168943170,3465,3465,3465,3465,200
20241023,122600,168250170,3465,3465,3465,3465,462
20241023,122500,166649340,3465,3465,3465,3465,0
20241023,122400,166649340,3465,3465,3465,3465,0
20241023,122300,166649340,3465,3465,3465,3465,0
20241023,122200,166649340,3465,3465,3465,3465,462
20241023,122100,165048510,3465,3470,3470,3465,140
20241023,122000,164562910,3470,3470,3470,3470,1
20241023,121900,164559440,3470,3470,3470,3470,0
20241023,121800,164559440,3470,3470,3470,3470,0
20241023,121700,164559440,3470,3465,3470,3465,175
20241023,121600,163952290,3465,3465,3465,3465,501
20241023,121500,162216325,3465,3470,3470,3465,47
20241023,121400,162053435,3470,3470,3470,3470,0
20241023,121300,162053435,3470,3470,3470,3470,0
20241023,121200,162053435,3470,3470,3470,3470,0
20241023,121100,162053435,3470,3465,3470,3465,3272
20241023,121000,150700870,3465,3460,3465,3460,751
20241023,120900,148100965,3460,3460,3460,3460,0
20241023,120800,148100965,3460,3460,3460,3460,0
20241023,120700,148100965,3460,3460,3460,3460,462
20241023,120600,146502445,3460,3460,3460,3460,0
20241023,120500,146502445,3460,3460,3460,3460,0
20241023,120400,146502445,3460,3460,3460,3460,0
20241023,120300,146502445,3460,3460,3460,3460,462
20241023,120200,144903925,3460,3460,3460,3460,421
20241023,120100,143447265,3465,3465,3465,3465,0
20241023,120000,143447265,3465,3465,3465,3465,0
20241023,115900,143447265,3465,3465,3465,3465,1
20241023,115800,143443800,3460,3460,3460,3460,0
20241023,115700,143443800,3460,3460,3460,3460,461
20241023,115600,141848740,3460,3460,3460,3460,0
20241023,115500,141848740,3460,3460,3460,3460,1
20241023,115400,141845280,3465,3460,3465,3460,1462
20241023,115300,136781760,3460,3460,3460,3460,0
20241023,115200,136781760,3460,3460,3460,3460,0
20241023,115100,136781760,3460,3460,3460,3460,540
20241023,115000,134913360,3465,3465,3465,3465,6
20241023,114900,134892570,3465,3465,3465,3465,0
20241023,114800,134892570,3465,3465,3465,3465,0
20241023,114700,134892570,3465,3465,3465,3465,170
20241023,114600,134303520,3465,3465,3465,3465,113
20241023,114500,133911975,3470,3470,3470,3470,0
20241023,114400,133911975,3470,3470,3470,3470,0
20241023,114300,133911975,3470,3470,3470,3470,0
20241023,114200,133911975,3470,3470,3470,3470,0
20241023,114100,133911975,3470,3470,3470,3470,0
20241023,114000,133911975,3470,3470,3470,3470,0
20241023,113900,133911975,3470,3470,3470,3470,0
20241023,113800,133911975,3470,3470,3470,3470,0
20241023,113700,133911975,3470,3470,3470,3470,1
20241023,113600,133908505,3470,3465,3470,3465,2749
20241023,113500,124381860,3470,3470,3470,3470,461
20241023,113400,122782190,3470,3470,3485,3470,28
20241023,113300,122684830,3485,3470,3485,3470,1608
20241023,113200,117094275,3475,3475,3475,3475,0
20241023,113100,117094275,3475,3475,3475,3475,0
20241023,113000,117094275,3475,3465,3475,3465,2008
20241023,112900,110126560,3470,3470,3470,3470,0
20241023,112800,110126560,3470,3470,3470,3470,0
20241023,112700,110126560,3470,3470,3470,3470,0
20241023,112600,110126560,3470,3470,3470,3470,0
20241023,112500,110126560,3470,3470,3470,3470,0
20241023,112400,110126560,3470,3465,3470,3465,4
20241023,112300,110112695,3470,3470,3470,3465,13
20241023,112200,110067610,3465,3465,3480,3465,1010
20241023,112100,106567945,3465,3465,3480,3465,935
20241023,112000,103328005,3465,3465,3465,3465,0
20241023,111900,103328005,3465,3465,3465,3465,0
20241023,111800,103328005,3465,3465,3465,3465,0
20241023,111700,103328005,3465,3465,3465,3465,0
20241023,111600,103328005,3465,3465,3465,3465,18
20241023,111500,103265635,3465,3465,3465,3465,300
20241023,111400,102226135,3470,3465,3480,3465,8
20241023,111300,102198350,3480,3465,3480,3465,18
20241023,111200,102135840,3465,3465,3480,3465,693
20241023,111100,99734085,3460,3465,3465,3460,946
20241023,111000,96460495,3465,3465,3465,3465,0
20241023,110900,96460495,3465,3465,3465,3465,3
20241023,110800,96450100,3465,3465,3465,3465,7
20241023,110700,96425845,3470,3465,3470,3465,22
20241023,110600,96349555,3465,3465,3465,3465,462
20241023,110500,94748725,3465,3470,3470,3465,150
20241023,110400,94228700,3470,3470,3470,3470,0
20241023,110300,94228700,3470,3470,3470,3470,502
20241023,110200,92486760,3470,3470,3470,3470,40
20241023,110100,92347960,3470,3470,3470,3470,532
20241023,110000,90501920,3470,3470,3470,3470,0
20241023,105900,90501920,3470,3470,3470,3470,0
20241023,105800,90501920,3470,3470,3470,3470,0
20241023,105700,90501920,3470,3470,3470,3470,412
20241023,105600,89072280,3470,3470,3470,3470,0
20241023,105500,89072280,3470,3470,3470,3470,15
20241023,105400,89020230,3470,3470,3470,3470,0
20241023,105300,89020230,3470,3465,3470,3465,790
20241023,105200,86281240,3465,3465,3465,3465,0
20241023,105100,86281240,3465,3465,3465,3465,0
20241023,105000,86281240,3465,3465,3465,3465,908
20241023,104900,83135020,3465,3465,3465,3465,18
20241023,104800,83072650,3465,3465,3465,3465,2
20241023,104700,83065720,3465,3465,3465,3465,5
20241023,104600,83048395,3465,3465,3465,3465,0
20241023,104500,83048395,3465,3465,3465,3465,2
20241023,104400,83041465,3470,3465,3470,3465,505
20241023,104300,81291625,3465,3465,3465,3465,0
20241023,104200,81291625,3465,3465,3465,3465,0
20241023,104100,81291625,3465,3465,3465,3465,462
20241023,104000,79690795,3465,3465,3465,3465,1
20241023,103900,79687330,3470,3465,3470,3465,2602
20241023,103800,70671345,3465,3465,3465,3465,1
20241023,103700,70667880,3465,3465,3465,3465,0
20241023,103600,70667880,3465,3465,3465,3465,0
20241023,103500,70667880,3465,3465,3465,3465,12
20241023,103400,70626300,3465,3465,3465,3465,0
20241023,103300,70626300,3465,3465,3465,3465,1
20241023,103200,70622835,3460,3455,3460,3455,1140
20241023,103100,66683435,3455,3455,3455,3455,462
20241023,103000,65087225,3455,3455,3460,3455,9
20241023,102900,65056115,3460,3465,3465,3455,6
20241023,102800,65035365,3455,3455,3455,3455,2936
20241023,102700,54891485,3455,3460,3460,3455,6165
20241023,102600,33561090,3465,3465,3465,3465,0
20241023,102500,33561090,3465,3465,3465,3465,2
20241023,102400,33554160,3465,3465,3465,3465,0
20241023,102300,33554160,3465,3460,3465,3460,68
20241023,102200,33318740,3460,3460,3460,3460,148
20241023,102100,32806660,3465,3465,3465,3465,0
20241023,102000,32806660,3465,3465,3465,3465,0
20241023,101900,32806660,3465,3465,3465,3465,10
20241023,101800,32772010,3465,3465,3465,3465,0
20241023,101700,32772010,3465,3465,3465,3465,3
20241023,101600,32761615,3460,3460,3460,3460,20
20241023,101500,32692415,3460,3465,3465,3460,459
20241023,101400,31102230,3465,3465,3465,3465,0
20241023,101300,31102230,3465,3465,3465,3465,839
20241023,101200,28195095,3465,3465,3465,3465,3
20241023,101100,28184700,3465,3465,3465,3465,200
20241023,101000,27491700,3465,3465,3465,3465,100
20241023,100900,27145200,3460,3460,3460,3460,568
20241023,100800,25179920,3460,3460,3460,3460,0
20241023,100700,25179920,3460,3465,3465,3460,6
20241023,100600,25159135,3465,3465,3465,3465,0
20241023,100500,25159135,3465,3465,3465,3465,0
20241023,100400,25159135,3465,3465,3465,3465,0
20241023,100300,25159135,3465,3465,3465,3465,770
20241023,100200,22491085,3465,3465,3465,3465,358
20241023,100100,21250615,3465,3465,3465,3465,0
20241023,100000,21250615,3465,3465,3465,3465,0
20241023,095900,21250615,3465,3465,3465,3465,461
20241023,095800,19653250,3465,3465,3465,3465,0
20241023,095700,19653250,3465,3465,3465,3465,0
20241023,095600,19653250,3465,3465,3465,3465,0
20241023,095500,19653250,3465,3465,3465,3465,0
20241023,095400,19653250,3465,3465,3465,3465,80
20241023,095300,19376050,3465,3465,3465,3465,0
20241023,095200,19376050,3465,3465,3465,3465,0
20241023,095100,19376050,3465,3465,3465,3465,0
20241023,095000,19376050,3465,3465,3465,3465,0
20241023,094900,19376050,3465,3465,3465,3465,100
20241023,094800,19029550,3465,3465,3465,3465,3
20241023,094700,19019155,3465,3465,3465,3465,97
20241023,094600,18683050,3465,3465,3465,3465,29
20241023,094500,18582565,3465,3465,3465,3465,0
20241023,094400,18582565,3465,3465,3465,3465,474
20241023,094300,16940155,3465,3465,3465,3465,2
20241023,094200,16933225,3465,3465,3465,3465,10
20241023,094100,16898575,3465,3465,3465,3465,8
20241023,094000,16870855,3460,3460,3460,3460,0
20241023,093900,16870855,3460,3460,3460,3460,76
20241023,093800,16607895,3460,3460,3460,3460,71
20241023,093700,16362235,3460,3460,3460,3460,0
20241023,093600,16362235,3460,3460,3460,3460,0
20241023,093500,16362235,3460,3460,3460,3460,1
20241023,093400,16358775,3465,3465,3465,3465,0
20241023,093300,16358775,3465,3465,3465,3465,2
20241023,093200,16351845,3460,3460,3460,3460,0
20241023,093100,16351845,3460,3460,3460,3460,0
20241023,093000,16351845,3460,3460,3460,3460,0
20241023,092900,16351845,3460,3460,3460,3460,0
20241023,092800,16351845,3460,3460,3460,3460,0
20241023,092700,16351845,3460,3460,3460,3460,0
20241023,092600,16351845,3460,3460,3460,3460,0
20241023,092500,16351845,3460,3460,3460,3460,0
20241023,092400,16351845,3460,3460,3460,3460,0
20241023,092300,16351845,3460,3460,3460,3460,5
20241023,092200,16334545,3460,3460,3460,3460,25
20241023,092100,16248045,3465,3465,3465,3465,0
20241023,092000,16248045,3465,3465,3465,3465,0
20241023,091900,16248045,3465,3465,3465,3465,0
20241023,091800,16248045,3465,3465,3465,3465,180
20241023,091700,15624345,3465,3465,3465,3465,0
20241023,091600,15624345,3465,3465,3465,3465,0
20241023,091500,15624345,3465,3465,3465,3465,607
20241023,091400,13521090,3465,3465,3465,3465,0
20241023,091300,13521090,3465,3465,3465,3465,2923
20241023,091200,3392895,3465,3465,3465,3465,0
20241023,091100,3392895,3465,3465,3465,3465,0
20241023,091000,3392895,3465,3465,3465,3465,1
20241023,090900,3389430,3465,3465,3465,3465,0
20241023,090800,3389430,3465,3465,3465,3465,0
20241023,090700,3389430,3465,3465,3465,3465,1
20241023,090600,3385965,3470,3470,3470,3470,100
20241023,090500,3038965,3460,3460,3460,3460,0
20241023,090400,3038965,3460,3460,3465,3460,749
20241023,090300,447410,3470,3470,3470,3470,0
20241023,090200,447410,3470,3470,3470,3470,0
20241023,090100,447410,3470,3470,3470,3470,0
20241023,090000,447410,3470,3470,3470,3460,129