KissMeData/039020/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,192400,169081150,3250,3250,3250,3250,438
20241022,192300,169081150,3250,3250,3250,3250,0
20241022,192200,169081150,3250,3250,3250,3250,0
20241022,192100,169081150,3250,3250,3250,3250,0
20241022,192000,169081150,3250,3250,3250,3250,0
20241022,191900,169081150,3250,3250,3250,3250,0
20241022,191800,169081150,3250,3250,3250,3250,0
20241022,191700,169081150,3250,3250,3250,3250,0
20241022,191600,169081150,3250,3250,3250,3250,0
20241022,191500,169081150,3250,3250,3250,3250,0
20241022,191400,169081150,3250,3250,3250,3250,0
20241022,191300,169081150,3250,3250,3250,3250,0
20241022,191200,169081150,3250,3250,3250,3250,0
20241022,191100,169081150,3250,3250,3250,3250,0
20241022,191000,169081150,3250,3250,3250,3250,0
20241022,190900,169081150,3250,3250,3250,3250,0
20241022,190800,169081150,3250,3250,3250,3250,0
20241022,190700,169081150,3250,3250,3250,3250,0
20241022,190600,169081150,3250,3250,3250,3250,0
20241022,190500,169081150,3250,3250,3250,3250,0
20241022,190400,169081150,3250,3250,3250,3250,0
20241022,190300,169081150,3250,3250,3250,3250,0
20241022,190200,169081150,3250,3250,3250,3250,0
20241022,190100,169081150,3250,3250,3250,3250,0
20241022,190000,169081150,3250,3250,3250,3250,0
20241022,185900,169081150,3250,3250,3250,3250,0
20241022,185800,169081150,3250,3250,3250,3250,0
20241022,185700,169081150,3250,3250,3250,3250,0
20241022,185600,169081150,3250,3250,3250,3250,0
20241022,185500,169081150,3250,3250,3250,3250,0
20241022,185400,169081150,3250,3250,3250,3250,438
20241022,185300,169081150,3250,3250,3250,3250,0
20241022,185200,169081150,3250,3250,3250,3250,0
20241022,185100,169081150,3250,3250,3250,3250,0
20241022,185000,169081150,3250,3250,3250,3250,0
20241022,184900,169081150,3250,3250,3250,3250,0
20241022,184800,169081150,3250,3250,3250,3250,0
20241022,184700,169081150,3250,3250,3250,3250,0
20241022,184600,169081150,3250,3250,3250,3250,0
20241022,184500,169081150,3250,3250,3250,3250,0
20241022,184400,169081150,3250,3250,3250,3250,0
20241022,184300,169081150,3250,3250,3250,3250,0
20241022,184200,169081150,3250,3250,3250,3250,0
20241022,184100,169081150,3250,3250,3250,3250,0
20241022,184000,169081150,3250,3250,3250,3250,0
20241022,183900,169081150,3250,3250,3250,3250,0
20241022,183800,169081150,3250,3250,3250,3250,0
20241022,183700,169081150,3250,3250,3250,3250,0
20241022,183600,169081150,3250,3250,3250,3250,0
20241022,183500,169081150,3250,3250,3250,3250,0
20241022,183400,169081150,3250,3250,3250,3250,0
20241022,183300,169081150,3250,3250,3250,3250,0
20241022,183200,169081150,3250,3250,3250,3250,0
20241022,183100,169081150,3250,3250,3250,3250,0
20241022,183000,169081150,3250,3250,3250,3250,0
20241022,182900,169081150,3250,3250,3250,3250,0
20241022,182800,169081150,3250,3250,3250,3250,0
20241022,182700,169081150,3250,3250,3250,3250,0
20241022,182600,169081150,3250,3250,3250,3250,0
20241022,182500,169081150,3250,3250,3250,3250,0
20241022,182400,169081150,3250,3250,3250,3250,438
20241022,182300,169081150,3250,3250,3250,3250,0
20241022,182200,169081150,3250,3250,3250,3250,0
20241022,182100,169081150,3250,3250,3250,3250,0
20241022,182000,169081150,3250,3250,3250,3250,0
20241022,181900,169081150,3250,3250,3250,3250,0
20241022,181800,169081150,3250,3250,3250,3250,0
20241022,181700,169081150,3250,3250,3250,3250,0
20241022,181600,169081150,3250,3250,3250,3250,0
20241022,181500,169081150,3250,3250,3250,3250,0
20241022,181400,169081150,3250,3250,3250,3250,0
20241022,181300,169081150,3250,3250,3250,3250,0
20241022,181200,169081150,3250,3250,3250,3250,0
20241022,181100,169081150,3250,3250,3250,3250,0
20241022,181000,169081150,3250,3250,3250,3250,0
20241022,180900,169081150,3250,3250,3250,3250,0
20241022,180800,169081150,3250,3250,3250,3250,0
20241022,180700,169081150,3250,3250,3250,3250,0
20241022,180600,169081150,3250,3250,3250,3250,0
20241022,180500,169081150,3250,3250,3250,3250,0
20241022,180400,169081150,3250,3250,3250,3250,0
20241022,180300,169081150,3250,3250,3250,3250,0
20241022,180200,169081150,3250,3250,3250,3250,0
20241022,180100,169081150,3250,3250,3250,3250,0
20241022,180000,169081150,3250,3250,3250,3250,0
20241022,175900,169081150,3250,3250,3250,3250,0
20241022,175800,169081150,3250,3250,3250,3250,0
20241022,175700,169081150,3250,3250,3250,3250,0
20241022,175600,169081150,3250,3250,3250,3250,0
20241022,175500,169081150,3250,3250,3250,3250,0
20241022,175400,169081150,3250,3250,3250,3250,438
20241022,175300,169081150,3250,3250,3250,3250,0
20241022,175200,169081150,3250,3250,3250,3250,0
20241022,175100,169081150,3250,3250,3250,3250,0
20241022,175000,169081150,3250,3250,3250,3250,0
20241022,174900,169081150,3250,3250,3250,3250,0
20241022,174800,169081150,3250,3250,3250,3250,0
20241022,174700,169081150,3250,3250,3250,3250,0
20241022,174600,169081150,3250,3250,3250,3250,0
20241022,174500,169081150,3250,3250,3250,3250,0
20241022,174400,169081150,3250,3250,3250,3250,0
20241022,174300,169081150,3250,3250,3250,3250,0
20241022,174200,169081150,3250,3250,3250,3250,0
20241022,174100,169081150,3250,3250,3250,3250,0
20241022,174000,169081150,3250,3250,3250,3250,0
20241022,173900,169081150,3250,3250,3250,3250,0
20241022,173800,169081150,3250,3250,3250,3250,0
20241022,173700,169081150,3250,3250,3250,3250,0
20241022,173600,169081150,3250,3250,3250,3250,0
20241022,173500,169081150,3250,3250,3250,3250,0
20241022,173400,169081150,3250,3250,3250,3250,0
20241022,173300,169081150,3250,3250,3250,3250,0
20241022,173200,169081150,3250,3250,3250,3250,0
20241022,173100,169081150,3250,3250,3250,3250,0
20241022,173000,169081150,3250,3250,3250,3250,0
20241022,172900,169081150,3250,3250,3250,3250,0
20241022,172800,169081150,3250,3250,3250,3250,0
20241022,172700,169081150,3250,3250,3250,3250,0
20241022,172600,169081150,3250,3250,3250,3250,0
20241022,172500,169081150,3250,3250,3250,3250,0
20241022,172400,169081150,3250,3250,3250,3250,438
20241022,172300,169081150,3250,3250,3250,3250,0
20241022,172200,169081150,3250,3250,3250,3250,0
20241022,172100,169081150,3250,3250,3250,3250,0
20241022,172000,169081150,3250,3250,3250,3250,0
20241022,171900,169081150,3250,3250,3250,3250,0
20241022,171800,169081150,3250,3250,3250,3250,0
20241022,171700,169081150,3250,3250,3250,3250,0
20241022,171600,169081150,3250,3250,3250,3250,0
20241022,171500,169081150,3250,3250,3250,3250,0
20241022,171400,169081150,3250,3250,3250,3250,0
20241022,171300,169081150,3250,3250,3250,3250,0
20241022,171200,169081150,3250,3250,3250,3250,0
20241022,171100,169081150,3250,3250,3250,3250,0
20241022,171000,169081150,3250,3250,3250,3250,0
20241022,170900,169081150,3250,3250,3250,3250,0
20241022,170800,169081150,3250,3250,3250,3250,0
20241022,170700,169081150,3250,3250,3250,3250,0
20241022,170600,169081150,3250,3250,3250,3250,0
20241022,170500,169081150,3250,3250,3250,3250,0
20241022,170400,169081150,3250,3250,3250,3250,0
20241022,170300,169081150,3250,3250,3250,3250,0
20241022,170200,169081150,3250,3250,3250,3250,0
20241022,170100,169081150,3250,3250,3250,3250,0
20241022,170000,169081150,3250,3250,3250,3250,0
20241022,165900,169081150,3250,3250,3250,3250,0
20241022,165800,169081150,3250,3250,3250,3250,0
20241022,165700,169081150,3250,3250,3250,3250,0
20241022,165600,169081150,3250,3250,3250,3250,0
20241022,165500,169081150,3250,3250,3250,3250,0
20241022,165400,169081150,3250,3250,3250,3250,438
20241022,165300,169081150,3250,3250,3250,3250,0
20241022,165200,169081150,3250,3250,3250,3250,0
20241022,165100,169081150,3250,3250,3250,3250,0
20241022,165000,169081150,3250,3250,3250,3250,0
20241022,164900,169081150,3250,3250,3250,3250,0
20241022,164800,169081150,3250,3250,3250,3250,0
20241022,164700,169081150,3250,3250,3250,3250,0
20241022,164600,169081150,3250,3250,3250,3250,0
20241022,164500,169081150,3250,3250,3250,3250,0
20241022,164400,169081150,3250,3250,3250,3250,0
20241022,164300,169081150,3250,3250,3250,3250,0
20241022,164200,169081150,3250,3250,3250,3250,0
20241022,164100,169081150,3250,3250,3250,3250,0
20241022,164000,169081150,3250,3250,3250,3250,0
20241022,163900,169081150,3250,3250,3250,3250,0
20241022,163800,169081150,3250,3250,3250,3250,0
20241022,163700,169081150,3250,3250,3250,3250,0
20241022,163600,169081150,3250,3250,3250,3250,0
20241022,163500,169081150,3250,3250,3250,3250,0
20241022,163400,169081150,3250,3250,3250,3250,0
20241022,163300,169081150,3250,3250,3250,3250,0
20241022,163200,169081150,3250,3250,3250,3250,0
20241022,163100,169081150,3250,3250,3250,3250,0
20241022,163000,169081150,3250,3250,3250,3250,0
20241022,162900,169081150,3250,3250,3250,3250,0
20241022,162800,169081150,3250,3250,3250,3250,0
20241022,162700,169081150,3250,3250,3250,3250,0
20241022,162600,169081150,3250,3250,3250,3250,0
20241022,162500,169081150,3250,3250,3250,3250,0
20241022,162400,169081150,3250,3250,3250,3250,438
20241022,162300,169081150,3250,3250,3250,3250,0
20241022,162200,169081150,3250,3250,3250,3250,0
20241022,162100,169081150,3250,3250,3250,3250,0
20241022,162000,169081150,3250,3250,3250,3250,0
20241022,161900,169081150,3250,3250,3250,3250,0
20241022,161800,169081150,3250,3250,3250,3250,0
20241022,161700,169081150,3250,3250,3250,3250,0
20241022,161600,169081150,3250,3250,3250,3250,0
20241022,161500,169081150,3250,3250,3250,3250,0
20241022,161400,169081150,3250,3250,3250,3250,0
20241022,161300,169081150,3250,3250,3250,3250,0
20241022,161200,169081150,3250,3250,3250,3250,0
20241022,161100,169081150,3250,3250,3250,3250,0
20241022,161000,169081150,3250,3250,3250,3250,0
20241022,160900,169081150,3250,3250,3250,3250,0
20241022,160800,169081150,3250,3250,3250,3250,0
20241022,160700,169081150,3250,3250,3250,3250,0
20241022,160600,169081150,3250,3250,3250,3250,0
20241022,160500,169081150,3250,3250,3250,3250,0
20241022,160400,169081150,3250,3250,3250,3250,0
20241022,160300,169081150,3250,3250,3250,3250,0
20241022,160200,169081150,3250,3250,3250,3250,0
20241022,160100,169081150,3250,3250,3250,3250,0
20241022,160000,169081150,3250,3250,3250,3250,0
20241022,155900,169081150,3250,3250,3250,3250,0
20241022,155800,169081150,3250,3250,3250,3250,0
20241022,155700,169081150,3250,3250,3250,3250,0
20241022,155600,169081150,3250,3250,3250,3250,0
20241022,155500,169081150,3250,3250,3250,3250,0
20241022,155400,169081150,3250,3250,3250,3250,438
20241022,155300,169081150,3250,3250,3250,3250,0
20241022,155200,169081150,3250,3250,3250,3250,0
20241022,155100,169081150,3250,3250,3250,3250,0
20241022,155000,169081150,3250,3250,3250,3250,0
20241022,154900,169081150,3250,3250,3250,3250,0
20241022,154800,169081150,3250,3250,3250,3250,0
20241022,154700,169081150,3250,3250,3250,3250,0
20241022,154600,169081150,3250,3250,3250,3250,0
20241022,154500,169081150,3250,3250,3250,3250,0
20241022,154400,169081150,3250,3250,3250,3250,0
20241022,154300,169081150,3250,3250,3250,3250,0
20241022,154200,169081150,3250,3250,3250,3250,0
20241022,154100,169081150,3250,3250,3250,3250,0
20241022,154000,169081150,3250,3250,3250,3250,0
20241022,153900,169081150,3250,3250,3250,3250,0
20241022,153800,169081150,3250,3250,3250,3250,0
20241022,153700,169081150,3250,3250,3250,3250,0
20241022,153600,169081150,3250,3250,3250,3250,0
20241022,153500,169081150,3250,3250,3250,3250,0
20241022,153400,169081150,3250,3250,3250,3250,0
20241022,153300,169081150,3250,3250,3250,3250,0
20241022,153200,169081150,3250,3250,3250,3250,0
20241022,153100,169081150,3250,3250,3250,3250,0
20241022,153000,169081150,3250,3250,3250,3250,438
20241022,152900,167657650,3250,3250,3250,3250,0
20241022,152800,167657650,3250,3250,3250,3250,0
20241022,152700,167657650,3250,3250,3250,3250,0
20241022,152600,167657650,3250,3250,3250,3250,0
20241022,152500,167657650,3250,3250,3250,3250,0
20241022,152400,167657650,3250,3250,3250,3250,0
20241022,152300,167657650,3250,3250,3250,3250,0
20241022,152200,167657650,3250,3250,3250,3250,0
20241022,152100,167657650,3250,3250,3250,3250,0
20241022,152000,167657650,3250,3250,3250,3250,0
20241022,151900,167657650,3250,3240,3250,3235,465
20241022,151800,166151670,3240,3240,3240,3240,157
20241022,151700,165642990,3250,3245,3250,3240,390
20241022,151600,164378805,3250,3245,3250,3245,28
20241022,151500,164287940,3245,3245,3245,3235,15
20241022,151400,164239395,3245,3245,3245,3245,1
20241022,151300,164236150,3240,3240,3240,3240,10
20241022,151200,164203750,3235,3230,3235,3230,501
20241022,151100,162583410,3225,3225,3225,3225,0
20241022,151000,162583410,3225,3225,3225,3225,561
20241022,150900,160774185,3225,3230,3230,3225,24
20241022,150800,160696685,3230,3230,3230,3230,3
20241022,150700,160686995,3230,3230,3230,3230,0
20241022,150600,160686995,3230,3230,3230,3230,0
20241022,150500,160686995,3230,3230,3230,3230,0
20241022,150400,160686995,3230,3230,3230,3230,1
20241022,150300,160683765,3225,3225,3225,3225,0
20241022,150200,160683765,3225,3225,3225,3225,20
20241022,150100,160619265,3225,3225,3225,3225,8
20241022,150000,160593465,3220,3220,3220,3220,2342
20241022,145900,153052225,3220,3225,3225,3220,331
20241022,145800,151984755,3225,3225,3225,3225,0
20241022,145700,151984755,3225,3225,3225,3225,0
20241022,145600,151984755,3225,3225,3225,3225,12
20241022,145500,151946055,3225,3225,3225,3225,0
20241022,145400,151946055,3225,3225,3225,3225,100
20241022,145300,151623555,3225,3225,3225,3225,0
20241022,145200,151623555,3225,3225,3225,3225,0
20241022,145100,151623555,3225,3225,3225,3225,0
20241022,145000,151623555,3225,3225,3225,3225,0
20241022,144900,151623555,3225,3225,3225,3225,0
20241022,144800,151623555,3225,3225,3225,3225,10
20241022,144700,151591305,3225,3225,3225,3225,0
20241022,144600,151591305,3225,3225,3225,3225,0
20241022,144500,151591305,3225,3225,3225,3225,16
20241022,144400,151539705,3225,3225,3225,3225,0
20241022,144300,151539705,3225,3225,3225,3225,16
20241022,144200,151488105,3225,3225,3225,3225,0
20241022,144100,151488105,3225,3225,3225,3225,517
20241022,144000,149820780,3220,3225,3225,3220,88
20241022,143900,149537170,3225,3235,3235,3220,1232
20241022,143800,145560125,3250,3250,3250,3250,0
20241022,143700,145560125,3250,3250,3250,3250,0
20241022,143600,145560125,3250,3250,3250,3250,0
20241022,143500,145560125,3250,3250,3250,3250,0
20241022,143400,145560125,3250,3250,3250,3250,0
20241022,143300,145560125,3250,3250,3250,3250,0
20241022,143200,145560125,3250,3250,3250,3250,0
20241022,143100,145560125,3250,3250,3250,3250,1
20241022,143000,145556875,3250,3250,3250,3250,0
20241022,142900,145556875,3250,3250,3250,3250,0
20241022,142800,145556875,3250,3250,3250,3250,0
20241022,142700,145556875,3250,3250,3250,3250,0
20241022,142600,145556875,3250,3250,3250,3250,0
20241022,142500,145556875,3250,3250,3250,3250,0
20241022,142400,145556875,3250,3250,3250,3250,0
20241022,142300,145556875,3250,3250,3250,3250,0
20241022,142200,145556875,3250,3250,3250,3250,0
20241022,142100,145556875,3250,3250,3250,3250,0
20241022,142000,145556875,3250,3250,3250,3250,0
20241022,141900,145556875,3250,3250,3250,3250,0
20241022,141800,145556875,3250,3250,3250,3250,0
20241022,141700,145556875,3250,3250,3250,3250,0
20241022,141600,145556875,3250,3250,3250,3250,0
20241022,141500,145556875,3250,3250,3250,3250,1
20241022,141400,145553625,3235,3235,3235,3235,253
20241022,141300,144735170,3250,3250,3250,3250,0
20241022,141200,144735170,3250,3250,3250,3250,0
20241022,141100,144735170,3250,3250,3250,3250,0
20241022,141000,144735170,3250,3250,3250,3250,0
20241022,140900,144735170,3250,3250,3250,3250,0
20241022,140800,144735170,3250,3250,3250,3250,0
20241022,140700,144735170,3250,3250,3250,3250,0
20241022,140600,144735170,3250,3250,3250,3250,0
20241022,140500,144735170,3250,3250,3250,3250,1
20241022,140400,144731920,3235,3235,3235,3235,34
20241022,140300,144621930,3250,3250,3250,3250,0
20241022,140200,144621930,3250,3250,3250,3250,0
20241022,140100,144621930,3250,3250,3250,3250,0
20241022,140000,144621930,3250,3250,3250,3250,0
20241022,135900,144621930,3250,3250,3250,3250,0
20241022,135800,144621930,3250,3250,3250,3250,2
20241022,135700,144615430,3250,3250,3250,3250,1
20241022,135600,144612180,3230,3230,3230,3230,20
20241022,135500,144547580,3235,3235,3235,3235,0
20241022,135400,144547580,3235,3235,3235,3235,645
20241022,135300,142461005,3230,3230,3230,3230,900
20241022,135200,139554005,3250,3250,3250,3250,10
20241022,135100,139521505,3230,3230,3230,3230,0
20241022,135000,139521505,3230,3230,3230,3230,0
20241022,134900,139521505,3230,3230,3230,3230,0
20241022,134800,139521505,3230,3245,3245,3230,400
20241022,134700,138226355,3250,3250,3250,3250,0
20241022,134600,138226355,3250,3250,3250,3250,0
20241022,134500,138226355,3250,3250,3250,3250,1
20241022,134400,138223105,3240,3240,3240,3240,0
20241022,134300,138223105,3240,3240,3240,3240,0
20241022,134200,138223105,3240,3240,3240,3240,170
20241022,134100,137672305,3245,3245,3245,3245,149
20241022,134000,137188800,3245,3245,3245,3245,0
20241022,133900,137188800,3245,3245,3245,3245,35
20241022,133800,137075225,3250,3250,3250,3250,5
20241022,133700,137058975,3250,3250,3250,3250,0
20241022,133600,137058975,3250,3250,3250,3250,0
20241022,133500,137058975,3250,3250,3250,3250,0
20241022,133400,137058975,3250,3250,3250,3250,0
20241022,133300,137058975,3250,3250,3250,3250,0
20241022,133200,137058975,3250,3250,3250,3250,38
20241022,133100,136935475,3250,3250,3250,3250,0
20241022,133000,136935475,3250,3240,3250,3240,3
20241022,132900,136925745,3235,3235,3235,3235,0
20241022,132800,136925745,3235,3235,3235,3235,0
20241022,132700,136925745,3235,3235,3235,3235,0
20241022,132600,136925745,3235,3235,3235,3235,0
20241022,132500,136925745,3235,3235,3235,3235,0
20241022,132400,136925745,3235,3235,3235,3235,3
20241022,132300,136916040,3235,3235,3235,3235,0
20241022,132200,136916040,3235,3235,3235,3235,34
20241022,132100,136806050,3250,3250,3250,3250,0
20241022,132000,136806050,3250,3250,3250,3250,0
20241022,131900,136806050,3250,3250,3250,3250,0
20241022,131800,136806050,3250,3250,3250,3250,0
20241022,131700,136806050,3250,3235,3250,3235,2
20241022,131600,136799565,3235,3235,3235,3235,0
20241022,131500,136799565,3235,3235,3235,3235,0
20241022,131400,136799565,3235,3235,3235,3235,0
20241022,131300,136799565,3235,3235,3235,3235,1
20241022,131200,136796330,3255,3255,3255,3255,0
20241022,131100,136796330,3255,3255,3255,3255,0
20241022,131000,136796330,3255,3255,3255,3255,0
20241022,130900,136796330,3255,3255,3255,3255,0
20241022,130800,136796330,3255,3255,3255,3255,0
20241022,130700,136796330,3255,3255,3255,3255,0
20241022,130600,136796330,3255,3255,3255,3255,0
20241022,130500,136796330,3255,3255,3255,3255,0
20241022,130400,136796330,3255,3255,3255,3255,0
20241022,130300,136796330,3255,3255,3255,3255,0
20241022,130200,136796330,3255,3255,3255,3255,0
20241022,130100,136796330,3255,3255,3255,3255,0
20241022,130000,136796330,3255,3255,3255,3255,0
20241022,125900,136796330,3255,3255,3255,3255,1
20241022,125800,136793075,3230,3230,3230,3230,0
20241022,125700,136793075,3230,3245,3245,3230,110
20241022,125600,136437440,3245,3250,3250,3245,20
20241022,125500,136372490,3270,3265,3270,3265,600
20241022,125400,134411495,3270,3270,3270,3270,0
20241022,125300,134411495,3270,3270,3270,3270,0
20241022,125200,134411495,3270,3270,3270,3270,0
20241022,125100,134411495,3270,3270,3270,3270,0
20241022,125000,134411495,3270,3270,3270,3270,0
20241022,124900,134411495,3270,3270,3270,3270,200
20241022,124800,133757495,3265,3265,3265,3265,0
20241022,124700,133757495,3265,3265,3265,3265,0
20241022,124600,133757495,3265,3265,3265,3265,30
20241022,124500,133659545,3275,3275,3275,3275,0
20241022,124400,133659545,3275,3275,3275,3275,0
20241022,124300,133659545,3275,3275,3275,3275,5
20241022,124200,133643170,3280,3280,3280,3280,0
20241022,124100,133643170,3280,3280,3280,3280,56
20241022,124000,133459490,3280,3280,3280,3280,0
20241022,123900,133459490,3280,3280,3280,3280,0
20241022,123800,133459490,3280,3280,3280,3280,1
20241022,123700,133456210,3275,3275,3275,3275,1
20241022,123600,133452935,3270,3270,3270,3270,247
20241022,123500,132645245,3280,3280,3280,3280,0
20241022,123400,132645245,3280,3280,3280,3280,0
20241022,123300,132645245,3280,3280,3280,3280,0
20241022,123200,132645245,3280,3280,3280,3280,0
20241022,123100,132645245,3280,3280,3280,3275,1350
20241022,123000,128217445,3280,3270,3280,3270,1777
20241022,122900,122389990,3270,3265,3270,3265,10
20241022,122800,122357335,3265,3260,3275,3260,2433
20241022,122700,114399035,3260,3260,3260,3260,0
20241022,122600,114399035,3260,3260,3260,3260,0
20241022,122500,114399035,3260,3265,3265,3250,123
20241022,122400,113997475,3270,3270,3270,3270,0
20241022,122300,113997475,3270,3270,3270,3270,0
20241022,122200,113997475,3270,3270,3270,3270,0
20241022,122100,113997475,3270,3270,3270,3270,0
20241022,122000,113997475,3270,3255,3270,3255,431
20241022,121900,112593355,3240,3240,3240,3240,0
20241022,121800,112593355,3240,3240,3240,3240,0
20241022,121700,112593355,3240,3240,3240,3240,0
20241022,121600,112593355,3240,3240,3240,3240,675
20241022,121500,110406355,3250,3235,3250,3235,3979
20241022,121400,97497055,3235,3235,3235,3235,2137
20241022,121300,90583860,3235,3235,3235,3235,0
20241022,121200,90583860,3235,3235,3235,3235,0
20241022,121100,90583860,3235,3235,3235,3235,0
20241022,121000,90583860,3235,3235,3235,3235,0
20241022,120900,90583860,3235,3235,3235,3235,0
20241022,120800,90583860,3235,3235,3235,3235,0
20241022,120700,90583860,3235,3235,3235,3235,0
20241022,120600,90583860,3235,3235,3235,3235,0
20241022,120500,90583860,3235,3235,3235,3235,0
20241022,120400,90583860,3235,3230,3235,3230,10
20241022,120300,90551515,3235,3235,3235,3235,0
20241022,120200,90551515,3235,3235,3235,3235,0
20241022,120100,90551515,3235,3235,3235,3235,0
20241022,120000,90551515,3235,3235,3235,3235,0
20241022,115900,90551515,3235,3235,3235,3235,0
20241022,115800,90551515,3235,3235,3235,3235,0
20241022,115700,90551515,3235,3235,3235,3235,0
20241022,115600,90551515,3235,3235,3235,3235,4
20241022,115500,90538575,3235,3235,3235,3235,30
20241022,115400,90441525,3235,3235,3235,3235,0
20241022,115300,90441525,3235,3235,3235,3235,691
20241022,115200,88206140,3230,3230,3230,3230,0
20241022,115100,88206140,3230,3230,3230,3230,0
20241022,115000,88206140,3230,3230,3230,3230,0
20241022,114900,88206140,3230,3230,3230,3230,0
20241022,114800,88206140,3230,3230,3230,3230,0
20241022,114700,88206140,3230,3230,3230,3230,0
20241022,114600,88206140,3230,3230,3230,3230,0
20241022,114500,88206140,3230,3230,3230,3230,0
20241022,114400,88206140,3230,3230,3230,3230,0
20241022,114300,88206140,3230,3230,3230,3230,0
20241022,114200,88206140,3230,3230,3230,3230,0
20241022,114100,88206140,3230,3230,3230,3230,0
20241022,114000,88206140,3230,3230,3230,3230,0
20241022,113900,88206140,3230,3230,3230,3230,0
20241022,113800,88206140,3230,3230,3230,3230,9
20241022,113700,88177070,3235,3235,3235,3235,0
20241022,113600,88177070,3235,3235,3235,3235,0
20241022,113500,88177070,3235,3235,3235,3235,0
20241022,113400,88177070,3235,3235,3235,3235,0
20241022,113300,88177070,3235,3235,3235,3235,0
20241022,113200,88177070,3235,3235,3235,3235,500
20241022,113100,86559570,3230,3230,3230,3230,0
20241022,113000,86559570,3230,3230,3230,3230,0
20241022,112900,86559570,3230,3230,3230,3230,0
20241022,112800,86559570,3230,3230,3230,3230,0
20241022,112700,86559570,3230,3230,3230,3230,0
20241022,112600,86559570,3230,3230,3230,3230,0
20241022,112500,86559570,3230,3230,3230,3230,0
20241022,112400,86559570,3230,3230,3230,3230,1
20241022,112300,86556340,3235,3235,3235,3235,0
20241022,112200,86556340,3235,3235,3235,3235,0
20241022,112100,86556340,3235,3235,3235,3235,0
20241022,112000,86556340,3235,3235,3235,3235,0
20241022,111900,86556340,3235,3235,3235,3235,0
20241022,111800,86556340,3235,3235,3235,3235,0
20241022,111700,86556340,3235,3235,3235,3235,0
20241022,111600,86556340,3235,3235,3235,3235,0
20241022,111500,86556340,3235,3235,3235,3235,0
20241022,111400,86556340,3235,3235,3235,3235,0
20241022,111300,86556340,3235,3235,3235,3235,90
20241022,111200,86265190,3235,3235,3235,3235,0
20241022,111100,86265190,3235,3235,3235,3235,0
20241022,111000,86265190,3235,3235,3235,3235,0
20241022,110900,86265190,3235,3235,3235,3235,0
20241022,110800,86265190,3235,3235,3235,3235,0
20241022,110700,86265190,3235,3235,3235,3235,0
20241022,110600,86265190,3235,3235,3235,3235,0
20241022,110500,86265190,3235,3235,3235,3235,0
20241022,110400,86265190,3235,3235,3235,3235,0
20241022,110300,86265190,3235,3235,3235,3235,0
20241022,110200,86265190,3235,3235,3235,3235,0
20241022,110100,86265190,3235,3235,3235,3235,0
20241022,110000,86265190,3235,3235,3235,3235,0
20241022,105900,86265190,3235,3235,3235,3235,0
20241022,105800,86265190,3235,3225,3235,3225,18
20241022,105700,86207010,3225,3225,3225,3225,0
20241022,105600,86207010,3225,3225,3225,3225,0
20241022,105500,86207010,3225,3225,3225,3225,4
20241022,105400,86194110,3225,3230,3230,3225,33
20241022,105300,86087580,3245,3245,3245,3245,0
20241022,105200,86087580,3245,3245,3245,3245,0
20241022,105100,86087580,3245,3245,3245,3245,0
20241022,105000,86087580,3245,3245,3245,3245,0
20241022,104900,86087580,3245,3245,3245,3245,2
20241022,104800,86081090,3245,3245,3245,3245,0
20241022,104700,86081090,3245,3245,3245,3245,0
20241022,104600,86081090,3245,3245,3245,3245,0
20241022,104500,86081090,3245,3240,3245,3240,2
20241022,104400,86074605,3230,3230,3230,3230,0
20241022,104300,86074605,3230,3230,3230,3230,38
20241022,104200,85951865,3245,3245,3245,3245,0
20241022,104100,85951865,3245,3245,3245,3245,0
20241022,104000,85951865,3245,3245,3245,3245,0
20241022,103900,85951865,3245,3245,3245,3245,0
20241022,103800,85951865,3245,3245,3245,3245,50
20241022,103700,85789615,3245,3245,3245,3245,0
20241022,103600,85789615,3245,3225,3245,3225,375
20241022,103500,84578270,3240,3240,3240,3240,0
20241022,103400,84578270,3240,3240,3240,3240,1
20241022,103300,84575030,3225,3225,3225,3225,274
20241022,103200,83691380,3240,3240,3240,3240,0
20241022,103100,83691380,3240,3240,3240,3240,0
20241022,103000,83691380,3240,3240,3240,3240,0
20241022,102900,83691380,3240,3240,3240,3240,0
20241022,102800,83691380,3240,3240,3240,3240,0
20241022,102700,83691380,3240,3240,3240,3240,0
20241022,102600,83691380,3240,3240,3240,3240,0
20241022,102500,83691380,3240,3240,3240,3240,1
20241022,102400,83688140,3225,3225,3225,3225,3
20241022,102300,83678465,3225,3225,3225,3225,0
20241022,102200,83678465,3225,3225,3225,3225,0
20241022,102100,83678465,3225,3225,3225,3225,92
20241022,102000,83381765,3240,3240,3240,3240,0
20241022,101900,83381765,3240,3240,3240,3240,0
20241022,101800,83381765,3240,3240,3240,3240,0
20241022,101700,83381765,3240,3240,3240,3240,0
20241022,101600,83381765,3240,3240,3240,3240,0
20241022,101500,83381765,3240,3240,3240,3240,0
20241022,101400,83381765,3240,3240,3240,3240,0
20241022,101300,83381765,3240,3240,3240,3240,10
20241022,101200,83349365,3240,3240,3240,3240,0
20241022,101100,83349365,3240,3240,3240,3240,1
20241022,101000,83346125,3230,3230,3230,3230,0
20241022,100900,83346125,3230,3240,3240,3220,3388
20241022,100800,72419905,3245,3245,3245,3245,0
20241022,100700,72419905,3245,3245,3245,3245,223
20241022,100600,71696270,3245,3245,3245,3245,0
20241022,100500,71696270,3245,3245,3245,3245,10
20241022,100400,71663820,3255,3255,3255,3255,300
20241022,100300,70687320,3255,3255,3255,3255,0
20241022,100200,70687320,3255,3255,3255,3255,0
20241022,100100,70687320,3255,3255,3255,3255,150
20241022,100000,70199070,3255,3240,3255,3240,6
20241022,095900,70179605,3240,3240,3240,3240,200
20241022,095800,69531605,3240,3245,3245,3240,500
20241022,095700,67910970,3255,3255,3255,3255,0
20241022,095600,67910970,3255,3255,3255,3255,1
20241022,095500,67907715,3255,3250,3255,3250,14
20241022,095400,67862210,3250,3250,3250,3250,12
20241022,095300,67823210,3250,3250,3250,3250,100
20241022,095200,67498210,3250,3255,3255,3250,1039
20241022,095100,64121455,3250,3250,3250,3250,0
20241022,095000,64121455,3250,3250,3250,3250,60
20241022,094900,63926455,3255,3255,3255,3255,1
20241022,094800,63923200,3250,3245,3250,3245,124
20241022,094700,63520205,3250,3255,3255,3250,414
20241022,094600,62174640,3255,3255,3255,3255,300
20241022,094500,61198140,3255,3255,3255,3255,0
20241022,094400,61198140,3255,3265,3265,3255,15
20241022,094300,61149305,3250,3250,3250,3250,0
20241022,094200,61149305,3250,3250,3250,3250,25
20241022,094100,61068055,3275,3270,3275,3270,65
20241022,094000,60855475,3270,3270,3270,3270,1
20241022,093900,60852205,3250,3250,3250,3250,0
20241022,093800,60852205,3250,3250,3250,3250,0
20241022,093700,60852205,3250,3250,3250,3250,0
20241022,093600,60852205,3250,3250,3250,3250,1522
20241022,093500,55905705,3250,3250,3250,3250,80
20241022,093400,55645705,3225,3240,3240,3225,1649
20241022,093300,50312960,3230,3230,3230,3230,885
20241022,093200,47454410,3240,3225,3240,3225,1000
20241022,093100,44229185,3225,3225,3225,3220,6628
20241022,093000,22877445,3220,3220,3220,3220,0
20241022,092900,22877445,3220,3220,3220,3220,307
20241022,092800,21888905,3225,3225,3225,3225,2817
20241022,092700,12804080,3235,3235,3235,3235,1
20241022,092600,12800845,3220,3220,3220,3220,0
20241022,092500,12800845,3220,3220,3220,3220,0
20241022,092400,12800845,3220,3220,3220,3220,0
20241022,092300,12800845,3220,3220,3220,3220,21
20241022,092200,12733225,3220,3220,3220,3220,2
20241022,092100,12726785,3220,3220,3220,3220,0
20241022,092000,12726785,3220,3225,3225,3220,2000
20241022,091900,6283965,3225,3225,3225,3225,0
20241022,091800,6283965,3225,3225,3225,3225,0
20241022,091700,6283965,3225,3225,3225,3225,0
20241022,091600,6283965,3225,3225,3225,3225,54
20241022,091500,6109815,3225,3225,3225,3225,0
20241022,091400,6109815,3225,3220,3225,3220,32
20241022,091300,6006695,3220,3210,3220,3210,200
20241022,091200,5362745,3210,3225,3225,3210,649
20241022,091100,3274935,3225,3225,3225,3225,0
20241022,091000,3274935,3225,3225,3225,3225,0
20241022,090900,3274935,3225,3225,3225,3225,0
20241022,090800,3274935,3225,3225,3225,3225,0
20241022,090700,3274935,3225,3225,3225,3225,0
20241022,090600,3274935,3225,3225,3225,3225,288
20241022,090500,2346135,3245,3245,3245,3245,518
20241022,090400,665225,3245,3245,3245,3245,0
20241022,090300,665225,3245,3245,3245,3245,0
20241022,090200,665225,3245,3245,3245,3245,0
20241022,090100,665225,3245,3245,3245,3245,76
20241022,090000,418605,3245,3245,3245,3245,129