KissMeData/039420/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,192500,75844205,2625,2625,2625,2625,541
20241023,192400,75844205,2625,2625,2625,2625,0
20241023,192300,75844205,2625,2625,2625,2625,0
20241023,192200,75844205,2625,2625,2625,2625,0
20241023,192100,75844205,2625,2625,2625,2625,0
20241023,192000,75844205,2625,2625,2625,2625,0
20241023,191900,75844205,2625,2625,2625,2625,0
20241023,191800,75844205,2625,2625,2625,2625,0
20241023,191700,75844205,2625,2625,2625,2625,0
20241023,191600,75844205,2625,2625,2625,2625,0
20241023,191500,75844205,2625,2625,2625,2625,0
20241023,191400,75844205,2625,2625,2625,2625,0
20241023,191300,75844205,2625,2625,2625,2625,0
20241023,191200,75844205,2625,2625,2625,2625,0
20241023,191100,75844205,2625,2625,2625,2625,0
20241023,191000,75844205,2625,2625,2625,2625,0
20241023,190900,75844205,2625,2625,2625,2625,0
20241023,190800,75844205,2625,2625,2625,2625,0
20241023,190700,75844205,2625,2625,2625,2625,0
20241023,190600,75844205,2625,2625,2625,2625,0
20241023,190500,75844205,2625,2625,2625,2625,0
20241023,190400,75844205,2625,2625,2625,2625,0
20241023,190300,75844205,2625,2625,2625,2625,0
20241023,190200,75844205,2625,2625,2625,2625,0
20241023,190100,75844205,2625,2625,2625,2625,0
20241023,190000,75844205,2625,2625,2625,2625,0
20241023,185900,75844205,2625,2625,2625,2625,0
20241023,185800,75844205,2625,2625,2625,2625,0
20241023,185700,75844205,2625,2625,2625,2625,0
20241023,185600,75844205,2625,2625,2625,2625,0
20241023,185500,75844205,2625,2625,2625,2625,541
20241023,185400,75844205,2625,2625,2625,2625,0
20241023,185300,75844205,2625,2625,2625,2625,0
20241023,185200,75844205,2625,2625,2625,2625,0
20241023,185100,75844205,2625,2625,2625,2625,0
20241023,185000,75844205,2625,2625,2625,2625,0
20241023,184900,75844205,2625,2625,2625,2625,0
20241023,184800,75844205,2625,2625,2625,2625,0
20241023,184700,75844205,2625,2625,2625,2625,0
20241023,184600,75844205,2625,2625,2625,2625,0
20241023,184500,75844205,2625,2625,2625,2625,0
20241023,184400,75844205,2625,2625,2625,2625,0
20241023,184300,75844205,2625,2625,2625,2625,0
20241023,184200,75844205,2625,2625,2625,2625,0
20241023,184100,75844205,2625,2625,2625,2625,0
20241023,184000,75844205,2625,2625,2625,2625,0
20241023,183900,75844205,2625,2625,2625,2625,0
20241023,183800,75844205,2625,2625,2625,2625,0
20241023,183700,75844205,2625,2625,2625,2625,0
20241023,183600,75844205,2625,2625,2625,2625,0
20241023,183500,75844205,2625,2625,2625,2625,0
20241023,183400,75844205,2625,2625,2625,2625,0
20241023,183300,75844205,2625,2625,2625,2625,0
20241023,183200,75844205,2625,2625,2625,2625,0
20241023,183100,75844205,2625,2625,2625,2625,0
20241023,183000,75844205,2625,2625,2625,2625,0
20241023,182900,75844205,2625,2625,2625,2625,0
20241023,182800,75844205,2625,2625,2625,2625,0
20241023,182700,75844205,2625,2625,2625,2625,0
20241023,182600,75844205,2625,2625,2625,2625,0
20241023,182500,75844205,2625,2625,2625,2625,541
20241023,182400,75844205,2625,2625,2625,2625,0
20241023,182300,75844205,2625,2625,2625,2625,0
20241023,182200,75844205,2625,2625,2625,2625,0
20241023,182100,75844205,2625,2625,2625,2625,0
20241023,182000,75844205,2625,2625,2625,2625,0
20241023,181900,75844205,2625,2625,2625,2625,0
20241023,181800,75844205,2625,2625,2625,2625,0
20241023,181700,75844205,2625,2625,2625,2625,0
20241023,181600,75844205,2625,2625,2625,2625,0
20241023,181500,75844205,2625,2625,2625,2625,0
20241023,181400,75844205,2625,2625,2625,2625,0
20241023,181300,75844205,2625,2625,2625,2625,0
20241023,181200,75844205,2625,2625,2625,2625,0
20241023,181100,75844205,2625,2625,2625,2625,0
20241023,181000,75844205,2625,2625,2625,2625,0
20241023,180900,75844205,2625,2625,2625,2625,0
20241023,180800,75844205,2625,2625,2625,2625,0
20241023,180700,75844205,2625,2625,2625,2625,0
20241023,180600,75844205,2625,2625,2625,2625,0
20241023,180500,75844205,2625,2625,2625,2625,0
20241023,180400,75844205,2625,2625,2625,2625,0
20241023,180300,75844205,2625,2625,2625,2625,0
20241023,180200,75844205,2625,2625,2625,2625,0
20241023,180100,75844205,2625,2625,2625,2625,0
20241023,180000,75844205,2625,2625,2625,2625,0
20241023,175900,75844205,2625,2625,2625,2625,0
20241023,175800,75844205,2625,2625,2625,2625,0
20241023,175700,75844205,2625,2625,2625,2625,0
20241023,175600,75844205,2625,2625,2625,2625,0
20241023,175500,75844205,2625,2625,2625,2625,541
20241023,175400,75844205,2625,2625,2625,2625,0
20241023,175300,75844205,2625,2625,2625,2625,0
20241023,175200,75844205,2625,2625,2625,2625,0
20241023,175100,75844205,2625,2625,2625,2625,0
20241023,175000,75844205,2625,2625,2625,2625,0
20241023,174900,75844205,2625,2625,2625,2625,0
20241023,174800,75844205,2625,2625,2625,2625,0
20241023,174700,75844205,2625,2625,2625,2625,0
20241023,174600,75844205,2625,2625,2625,2625,0
20241023,174500,75844205,2625,2625,2625,2625,0
20241023,174400,75844205,2625,2625,2625,2625,0
20241023,174300,75844205,2625,2625,2625,2625,0
20241023,174200,75844205,2625,2625,2625,2625,0
20241023,174100,75844205,2625,2625,2625,2625,0
20241023,174000,75844205,2625,2625,2625,2625,0
20241023,173900,75844205,2625,2625,2625,2625,0
20241023,173800,75844205,2625,2625,2625,2625,0
20241023,173700,75844205,2625,2625,2625,2625,0
20241023,173600,75844205,2625,2625,2625,2625,0
20241023,173500,75844205,2625,2625,2625,2625,0
20241023,173400,75844205,2625,2625,2625,2625,0
20241023,173300,75844205,2625,2625,2625,2625,0
20241023,173200,75844205,2625,2625,2625,2625,0
20241023,173100,75844205,2625,2625,2625,2625,0
20241023,173000,75844205,2625,2625,2625,2625,0
20241023,172900,75844205,2625,2625,2625,2625,0
20241023,172800,75844205,2625,2625,2625,2625,0
20241023,172700,75844205,2625,2625,2625,2625,0
20241023,172600,75844205,2625,2625,2625,2625,0
20241023,172500,75844205,2625,2625,2625,2625,541
20241023,172400,75844205,2625,2625,2625,2625,0
20241023,172300,75844205,2625,2625,2625,2625,0
20241023,172200,75844205,2625,2625,2625,2625,0
20241023,172100,75844205,2625,2625,2625,2625,0
20241023,172000,75844205,2625,2625,2625,2625,0
20241023,171900,75844205,2625,2625,2625,2625,0
20241023,171800,75844205,2625,2625,2625,2625,0
20241023,171700,75844205,2625,2625,2625,2625,0
20241023,171600,75844205,2625,2625,2625,2625,0
20241023,171500,75844205,2625,2625,2625,2625,0
20241023,171400,75844205,2625,2625,2625,2625,0
20241023,171300,75844205,2625,2625,2625,2625,0
20241023,171200,75844205,2625,2625,2625,2625,0
20241023,171100,75844205,2625,2625,2625,2625,0
20241023,171000,75844205,2625,2625,2625,2625,0
20241023,170900,75844205,2625,2625,2625,2625,0
20241023,170800,75844205,2625,2625,2625,2625,0
20241023,170700,75844205,2625,2625,2625,2625,0
20241023,170600,75844205,2625,2625,2625,2625,0
20241023,170500,75844205,2625,2625,2625,2625,0
20241023,170400,75844205,2625,2625,2625,2625,0
20241023,170300,75844205,2625,2625,2625,2625,0
20241023,170200,75844205,2625,2625,2625,2625,0
20241023,170100,75844205,2625,2625,2625,2625,0
20241023,170000,75844205,2625,2625,2625,2625,0
20241023,165900,75844205,2625,2625,2625,2625,0
20241023,165800,75844205,2625,2625,2625,2625,0
20241023,165700,75844205,2625,2625,2625,2625,0
20241023,165600,75844205,2625,2625,2625,2625,0
20241023,165500,75844205,2625,2625,2625,2625,541
20241023,165400,75844205,2625,2625,2625,2625,0
20241023,165300,75844205,2625,2625,2625,2625,0
20241023,165200,75844205,2625,2625,2625,2625,0
20241023,165100,75844205,2625,2625,2625,2625,0
20241023,165000,75844205,2625,2625,2625,2625,0
20241023,164900,75844205,2625,2625,2625,2625,0
20241023,164800,75844205,2625,2625,2625,2625,0
20241023,164700,75844205,2625,2625,2625,2625,0
20241023,164600,75844205,2625,2625,2625,2625,0
20241023,164500,75844205,2625,2625,2625,2625,0
20241023,164400,75844205,2625,2625,2625,2625,0
20241023,164300,75844205,2625,2625,2625,2625,0
20241023,164200,75844205,2625,2625,2625,2625,0
20241023,164100,75844205,2625,2625,2625,2625,0
20241023,164000,75844205,2625,2625,2625,2625,0
20241023,163900,75844205,2625,2625,2625,2625,0
20241023,163800,75844205,2625,2625,2625,2625,0
20241023,163700,75844205,2625,2625,2625,2625,0
20241023,163600,75844205,2625,2625,2625,2625,0
20241023,163500,75844205,2625,2625,2625,2625,0
20241023,163400,75844205,2625,2625,2625,2625,0
20241023,163300,75844205,2625,2625,2625,2625,0
20241023,163200,75844205,2625,2625,2625,2625,0
20241023,163100,75844205,2625,2625,2625,2625,0
20241023,163000,75844205,2625,2625,2625,2625,0
20241023,162900,75844205,2625,2625,2625,2625,0
20241023,162800,75844205,2625,2625,2625,2625,0
20241023,162700,75844205,2625,2625,2625,2625,0
20241023,162600,75844205,2625,2625,2625,2625,0
20241023,162500,75844205,2625,2625,2625,2625,541
20241023,162400,75844205,2625,2625,2625,2625,0
20241023,162300,75844205,2625,2625,2625,2625,0
20241023,162200,75844205,2625,2625,2625,2625,0
20241023,162100,75844205,2625,2625,2625,2625,0
20241023,162000,75844205,2625,2625,2625,2625,0
20241023,161900,75844205,2625,2625,2625,2625,0
20241023,161800,75844205,2625,2625,2625,2625,0
20241023,161700,75844205,2625,2625,2625,2625,0
20241023,161600,75844205,2625,2625,2625,2625,0
20241023,161500,75844205,2625,2625,2625,2625,0
20241023,161400,75844205,2625,2625,2625,2625,0
20241023,161300,75844205,2625,2625,2625,2625,0
20241023,161200,75844205,2625,2625,2625,2625,0
20241023,161100,75844205,2625,2625,2625,2625,0
20241023,161000,75844205,2625,2625,2625,2625,0
20241023,160900,75844205,2625,2625,2625,2625,0
20241023,160800,75844205,2625,2625,2625,2625,0
20241023,160700,75844205,2625,2625,2625,2625,0
20241023,160600,75844205,2625,2625,2625,2625,0
20241023,160500,75844205,2625,2625,2625,2625,0
20241023,160400,75844205,2625,2625,2625,2625,0
20241023,160300,75844205,2625,2625,2625,2625,0
20241023,160200,75844205,2625,2625,2625,2625,0
20241023,160100,75844205,2625,2625,2625,2625,0
20241023,160000,75844205,2625,2625,2625,2625,0
20241023,155900,75844205,2625,2625,2625,2625,0
20241023,155800,75844205,2625,2625,2625,2625,0
20241023,155700,75844205,2625,2625,2625,2625,0
20241023,155600,75844205,2625,2625,2625,2625,0
20241023,155500,75844205,2625,2625,2625,2625,541
20241023,155400,75844205,2625,2625,2625,2625,0
20241023,155300,75844205,2625,2625,2625,2625,0
20241023,155200,75844205,2625,2625,2625,2625,0
20241023,155100,75844205,2625,2625,2625,2625,0
20241023,155000,75844205,2625,2625,2625,2625,0
20241023,154900,75844205,2625,2625,2625,2625,0
20241023,154800,75844205,2625,2625,2625,2625,0
20241023,154700,75844205,2625,2625,2625,2625,0
20241023,154600,75844205,2625,2625,2625,2625,0
20241023,154500,75844205,2625,2625,2625,2625,0
20241023,154400,75844205,2625,2625,2625,2625,0
20241023,154300,75844205,2625,2625,2625,2625,0
20241023,154200,75844205,2625,2625,2625,2625,0
20241023,154100,75844205,2625,2625,2625,2625,0
20241023,154000,75844205,2625,2625,2625,2625,0
20241023,153900,75844205,2625,2625,2625,2625,0
20241023,153800,75844205,2625,2625,2625,2625,0
20241023,153700,75844205,2625,2625,2625,2625,0
20241023,153600,75844205,2625,2625,2625,2625,0
20241023,153500,75844205,2625,2625,2625,2625,0
20241023,153400,75844205,2625,2625,2625,2625,0
20241023,153300,75844205,2625,2625,2625,2625,0
20241023,153200,75844205,2625,2625,2625,2625,0
20241023,153100,75844205,2625,2625,2625,2625,0
20241023,153000,75844205,2625,2625,2625,2625,541
20241023,152900,74424080,2625,2625,2625,2625,0
20241023,152800,74424080,2625,2625,2625,2625,0
20241023,152700,74424080,2625,2625,2625,2625,0
20241023,152600,74424080,2625,2625,2625,2625,0
20241023,152500,74424080,2625,2625,2625,2625,0
20241023,152400,74424080,2625,2625,2625,2625,0
20241023,152300,74424080,2625,2625,2625,2625,0
20241023,152200,74424080,2625,2625,2625,2625,0
20241023,152100,74424080,2625,2625,2625,2625,0
20241023,152000,74424080,2625,2625,2625,2625,0
20241023,151900,74424080,2625,2625,2625,2625,0
20241023,151800,74424080,2625,2625,2625,2625,0
20241023,151700,74424080,2625,2625,2625,2625,0
20241023,151600,74424080,2625,2625,2625,2625,0
20241023,151500,74424080,2625,2625,2625,2625,0
20241023,151400,74424080,2625,2615,2625,2600,3864
20241023,151300,64308660,2615,2615,2615,2615,0
20241023,151200,64308660,2615,2615,2615,2615,0
20241023,151100,64308660,2615,2615,2615,2615,0
20241023,151000,64308660,2615,2615,2615,2615,0
20241023,150900,64308660,2615,2615,2615,2615,0
20241023,150800,64308660,2615,2615,2615,2615,0
20241023,150700,64308660,2615,2600,2615,2600,1250
20241023,150600,61045595,2600,2600,2600,2600,0
20241023,150500,61045595,2600,2600,2600,2600,0
20241023,150400,61045595,2600,2600,2600,2600,0
20241023,150300,61045595,2600,2600,2600,2600,0
20241023,150200,61045595,2600,2600,2600,2600,0
20241023,150100,61045595,2600,2600,2600,2600,4
20241023,150000,61035195,2600,2605,2605,2600,742
20241023,145900,59105740,2610,2610,2610,2610,2
20241023,145800,59100520,2610,2610,2610,2610,0
20241023,145700,59100520,2610,2610,2610,2610,0
20241023,145600,59100520,2610,2610,2610,2610,0
20241023,145500,59100520,2610,2610,2610,2610,0
20241023,145400,59100520,2610,2610,2610,2610,0
20241023,145300,59100520,2610,2610,2610,2610,0
20241023,145200,59100520,2610,2610,2610,2610,0
20241023,145100,59100520,2610,2610,2610,2610,0
20241023,145000,59100520,2610,2610,2610,2610,0
20241023,144900,59100520,2610,2610,2610,2610,0
20241023,144800,59100520,2610,2610,2610,2610,0
20241023,144700,59100520,2610,2605,2610,2605,21
20241023,144600,59045795,2605,2605,2610,2605,1250
20241023,144500,55788370,2605,2600,2605,2600,647
20241023,144400,54105525,2600,2600,2600,2600,0
20241023,144300,54105525,2600,2600,2600,2600,0
20241023,144200,54105525,2600,2600,2600,2600,0
20241023,144100,54105525,2600,2595,2600,2595,972
20241023,144000,51582210,2595,2595,2595,2595,0
20241023,143900,51582210,2595,2595,2595,2595,2
20241023,143800,51577020,2595,2595,2595,2595,0
20241023,143700,51577020,2595,2595,2595,2595,0
20241023,143600,51577020,2595,2595,2595,2595,0
20241023,143500,51577020,2595,2595,2595,2595,0
20241023,143400,51577020,2595,2595,2595,2595,0
20241023,143300,51577020,2595,2595,2595,2595,0
20241023,143200,51577020,2595,2590,2595,2590,5531
20241023,143100,37230625,2590,2585,2590,2585,2
20241023,143000,37225450,2590,2590,2590,2590,0
20241023,142900,37225450,2590,2590,2590,2590,387
20241023,142800,36223120,2600,2600,2600,2600,0
20241023,142700,36223120,2600,2600,2600,2600,0
20241023,142600,36223120,2600,2600,2600,2600,0
20241023,142500,36223120,2600,2600,2600,2600,0
20241023,142400,36223120,2600,2600,2600,2600,0
20241023,142300,36223120,2600,2600,2600,2600,0
20241023,142200,36223120,2600,2595,2600,2595,2669
20241023,142100,29295535,2600,2600,2600,2600,0
20241023,142000,29295535,2600,2600,2600,2600,0
20241023,141900,29295535,2600,2600,2600,2600,17
20241023,141800,29251335,2600,2595,2600,2595,374
20241023,141700,28280430,2600,2600,2600,2600,0
20241023,141600,28280430,2600,2600,2600,2600,0
20241023,141500,28280430,2600,2600,2600,2600,0
20241023,141400,28280430,2600,2600,2600,2600,0
20241023,141300,28280430,2600,2600,2600,2600,0
20241023,141200,28280430,2600,2600,2600,2600,0
20241023,141100,28280430,2600,2600,2600,2600,0
20241023,141000,28280430,2600,2600,2600,2600,0
20241023,140900,28280430,2600,2600,2600,2600,1
20241023,140800,28277830,2600,2595,2600,2595,151
20241023,140700,27885840,2595,2595,2595,2595,278
20241023,140600,27164430,2600,2600,2600,2600,0
20241023,140500,27164430,2600,2600,2600,2600,0
20241023,140400,27164430,2600,2600,2600,2600,0
20241023,140300,27164430,2600,2600,2600,2600,0
20241023,140200,27164430,2600,2600,2600,2600,0
20241023,140100,27164430,2600,2600,2600,2600,0
20241023,140000,27164430,2600,2595,2600,2595,35
20241023,135900,27073475,2600,2600,2600,2600,3
20241023,135800,27065675,2600,2600,2600,2600,0
20241023,135700,27065675,2600,2600,2600,2600,0
20241023,135600,27065675,2600,2600,2600,2600,0
20241023,135500,27065675,2600,2600,2600,2600,0
20241023,135400,27065675,2600,2600,2600,2600,0
20241023,135300,27065675,2600,2600,2600,2600,0
20241023,135200,27065675,2600,2600,2600,2600,0
20241023,135100,27065675,2600,2600,2600,2600,0
20241023,135000,27065675,2600,2600,2600,2600,198
20241023,134900,26550875,2600,2600,2600,2600,2
20241023,134800,26545675,2600,2600,2600,2600,0
20241023,134700,26545675,2600,2595,2600,2595,962
20241023,134600,24048325,2595,2595,2595,2595,0
20241023,134500,24048325,2595,2595,2595,2595,0
20241023,134400,24048325,2595,2595,2595,2595,0
20241023,134300,24048325,2595,2595,2595,2595,0
20241023,134200,24048325,2595,2595,2595,2595,0
20241023,134100,24048325,2595,2595,2595,2595,0
20241023,134000,24048325,2595,2595,2595,2595,75
20241023,133900,23853700,2595,2595,2595,2595,3
20241023,133800,23845915,2595,2595,2595,2595,0
20241023,133700,23845915,2595,2595,2595,2595,0
20241023,133600,23845915,2595,2595,2595,2595,0
20241023,133500,23845915,2595,2595,2595,2595,0
20241023,133400,23845915,2595,2595,2595,2595,0
20241023,133300,23845915,2595,2595,2595,2595,0
20241023,133200,23845915,2595,2595,2595,2595,0
20241023,133100,23845915,2595,2595,2595,2595,0
20241023,133000,23845915,2595,2595,2595,2595,82
20241023,132900,23633125,2595,2595,2595,2595,1
20241023,132800,23630530,2595,2595,2595,2595,0
20241023,132700,23630530,2595,2595,2595,2595,0
20241023,132600,23630530,2595,2590,2595,2590,107
20241023,132500,23353365,2595,2595,2595,2595,0
20241023,132400,23353365,2595,2595,2595,2595,0
20241023,132300,23353365,2595,2595,2595,2595,0
20241023,132200,23353365,2595,2595,2595,2595,0
20241023,132100,23353365,2595,2595,2595,2595,0
20241023,132000,23353365,2595,2595,2595,2595,292
20241023,131900,22595625,2595,2595,2595,2595,1
20241023,131800,22593030,2595,2595,2595,2595,0
20241023,131700,22593030,2595,2595,2595,2595,0
20241023,131600,22593030,2595,2595,2595,2595,0
20241023,131500,22593030,2595,2595,2595,2595,0
20241023,131400,22593030,2595,2595,2595,2595,0
20241023,131300,22593030,2595,2595,2595,2595,0
20241023,131200,22593030,2595,2595,2595,2595,0
20241023,131100,22593030,2595,2595,2595,2595,0
20241023,131000,22593030,2595,2595,2595,2595,75
20241023,130900,22398405,2595,2595,2595,2595,127
20241023,130800,22068840,2590,2590,2590,2590,0
20241023,130700,22068840,2590,2590,2590,2590,0
20241023,130600,22068840,2590,2590,2590,2590,0
20241023,130500,22068840,2590,2590,2590,2590,0
20241023,130400,22068840,2590,2590,2590,2590,0
20241023,130300,22068840,2590,2590,2590,2590,0
20241023,130200,22068840,2590,2590,2590,2590,0
20241023,130100,22068840,2590,2590,2590,2590,0
20241023,130000,22068840,2590,2590,2590,2590,0
20241023,125900,22068840,2590,2590,2590,2590,0
20241023,125800,22068840,2590,2590,2590,2590,0
20241023,125700,22068840,2590,2590,2590,2590,0
20241023,125600,22068840,2590,2590,2590,2590,0
20241023,125500,22068840,2590,2590,2590,2590,0
20241023,125400,22068840,2590,2590,2590,2590,0
20241023,125300,22068840,2590,2590,2590,2590,0
20241023,125200,22068840,2590,2590,2590,2590,0
20241023,125100,22068840,2590,2590,2590,2590,0
20241023,125000,22068840,2590,2590,2590,2590,0
20241023,124900,22068840,2590,2590,2590,2590,0
20241023,124800,22068840,2590,2590,2590,2590,0
20241023,124700,22068840,2590,2590,2590,2590,0
20241023,124600,22068840,2590,2590,2590,2590,0
20241023,124500,22068840,2590,2590,2590,2590,0
20241023,124400,22068840,2590,2590,2590,2590,0
20241023,124300,22068840,2590,2590,2590,2590,0
20241023,124200,22068840,2590,2590,2590,2590,0
20241023,124100,22068840,2590,2590,2590,2590,0
20241023,124000,22068840,2590,2590,2590,2590,0
20241023,123900,22068840,2590,2590,2590,2590,0
20241023,123800,22068840,2590,2590,2590,2590,130
20241023,123700,21732140,2595,2595,2595,2595,0
20241023,123600,21732140,2595,2590,2595,2590,2120
20241023,123500,16240540,2595,2595,2595,2595,0
20241023,123400,16240540,2595,2595,2595,2595,0
20241023,123300,16240540,2595,2595,2595,2595,0
20241023,123200,16240540,2595,2595,2595,2595,0
20241023,123100,16240540,2595,2595,2595,2595,76
20241023,123000,16043320,2595,2595,2595,2595,0
20241023,122900,16043320,2595,2595,2595,2595,0
20241023,122800,16043320,2595,2595,2595,2595,0
20241023,122700,16043320,2595,2595,2595,2595,0
20241023,122600,16043320,2595,2595,2595,2595,0
20241023,122500,16043320,2595,2595,2595,2595,0
20241023,122400,16043320,2595,2595,2595,2595,0
20241023,122300,16043320,2595,2595,2595,2595,0
20241023,122200,16043320,2595,2595,2595,2595,0
20241023,122100,16043320,2595,2595,2595,2595,0
20241023,122000,16043320,2595,2595,2595,2595,76
20241023,121900,15846100,2600,2600,2600,2600,0
20241023,121800,15846100,2600,2600,2600,2600,59
20241023,121700,15692700,2595,2595,2595,2595,0
20241023,121600,15692700,2595,2595,2595,2595,0
20241023,121500,15692700,2595,2595,2595,2595,0
20241023,121400,15692700,2595,2595,2595,2595,0
20241023,121300,15692700,2595,2595,2595,2595,0
20241023,121200,15692700,2595,2595,2595,2595,0
20241023,121100,15692700,2595,2595,2595,2595,0
20241023,121000,15692700,2595,2595,2595,2595,76
20241023,120900,15495480,2600,2600,2600,2600,0
20241023,120800,15495480,2600,2600,2600,2600,0
20241023,120700,15495480,2600,2600,2600,2600,0
20241023,120600,15495480,2600,2600,2600,2600,0
20241023,120500,15495480,2600,2600,2600,2600,0
20241023,120400,15495480,2600,2600,2600,2600,0
20241023,120300,15495480,2600,2600,2600,2600,0
20241023,120200,15495480,2600,2600,2600,2600,0
20241023,120100,15495480,2600,2595,2600,2595,43
20241023,120000,15383890,2600,2595,2600,2595,32
20241023,115900,15300820,2595,2595,2595,2595,1
20241023,115800,15298225,2595,2590,2595,2590,2
20241023,115700,15293040,2595,2595,2595,2595,0
20241023,115600,15293040,2595,2595,2595,2595,0
20241023,115500,15293040,2595,2595,2595,2595,0
20241023,115400,15293040,2595,2595,2595,2595,0
20241023,115300,15293040,2595,2595,2595,2595,0
20241023,115200,15293040,2595,2595,2595,2595,0
20241023,115100,15293040,2595,2595,2595,2595,0
20241023,115000,15293040,2595,2595,2595,2595,77
20241023,114900,15093225,2600,2600,2600,2600,0
20241023,114800,15093225,2600,2600,2600,2600,0
20241023,114700,15093225,2600,2600,2600,2600,0
20241023,114600,15093225,2600,2600,2600,2600,0
20241023,114500,15093225,2600,2600,2600,2600,0
20241023,114400,15093225,2600,2600,2600,2600,0
20241023,114300,15093225,2600,2600,2600,2600,0
20241023,114200,15093225,2600,2595,2600,2595,68
20241023,114100,14916760,2600,2600,2600,2600,0
20241023,114000,14916760,2600,2595,2600,2595,8
20241023,113900,14895995,2595,2600,2600,2595,3
20241023,113800,14888205,2600,2600,2600,2600,0
20241023,113700,14888205,2600,2600,2600,2600,0
20241023,113600,14888205,2600,2600,2600,2600,0
20241023,113500,14888205,2600,2600,2600,2600,0
20241023,113400,14888205,2600,2600,2600,2600,0
20241023,113300,14888205,2600,2600,2600,2600,0
20241023,113200,14888205,2600,2600,2600,2600,0
20241023,113100,14888205,2600,2600,2600,2600,0
20241023,113000,14888205,2600,2600,2600,2600,82
20241023,112900,14675005,2600,2600,2600,2600,0
20241023,112800,14675005,2600,2600,2600,2600,0
20241023,112700,14675005,2600,2600,2600,2600,0
20241023,112600,14675005,2600,2600,2600,2600,0
20241023,112500,14675005,2600,2600,2600,2600,0
20241023,112400,14675005,2600,2600,2600,2600,0
20241023,112300,14675005,2600,2595,2600,2595,1042
20241023,112200,11970740,2595,2595,2595,2595,0
20241023,112100,11970740,2595,2595,2595,2595,0
20241023,112000,11970740,2595,2595,2595,2595,0
20241023,111900,11970740,2595,2595,2595,2595,0
20241023,111800,11970740,2595,2595,2595,2595,1
20241023,111700,11968145,2600,2600,2600,2600,0
20241023,111600,11968145,2600,2600,2600,2600,0
20241023,111500,11968145,2600,2600,2600,2600,0
20241023,111400,11968145,2600,2600,2600,2600,0
20241023,111300,11968145,2600,2600,2600,2600,0
20241023,111200,11968145,2600,2600,2600,2600,0
20241023,111100,11968145,2600,2600,2600,2600,1
20241023,111000,11965545,2600,2600,2600,2600,79
20241023,110900,11760145,2600,2595,2600,2595,32
20241023,110800,11677070,2600,2600,2600,2600,0
20241023,110700,11677070,2600,2600,2600,2600,0
20241023,110600,11677070,2600,2600,2600,2600,0
20241023,110500,11677070,2600,2600,2600,2600,0
20241023,110400,11677070,2600,2600,2600,2600,0
20241023,110300,11677070,2600,2600,2600,2600,0
20241023,110200,11677070,2600,2600,2600,2600,0
20241023,110100,11677070,2600,2600,2600,2600,0
20241023,110000,11677070,2600,2595,2600,2595,109
20241023,105900,11393805,2600,2600,2600,2600,3
20241023,105800,11386005,2600,2600,2600,2600,0
20241023,105700,11386005,2600,2600,2600,2600,0
20241023,105600,11386005,2600,2600,2600,2600,0
20241023,105500,11386005,2600,2600,2600,2600,0
20241023,105400,11386005,2600,2600,2600,2600,0
20241023,105300,11386005,2600,2600,2600,2600,0
20241023,105200,11386005,2600,2600,2600,2600,0
20241023,105100,11386005,2600,2600,2600,2600,0
20241023,105000,11386005,2600,2600,2600,2600,150
20241023,104900,10996005,2600,2600,2600,2600,1
20241023,104800,10993405,2600,2600,2600,2600,0
20241023,104700,10993405,2600,2600,2600,2600,0
20241023,104600,10993405,2600,2600,2600,2600,0
20241023,104500,10993405,2600,2600,2600,2600,0
20241023,104400,10993405,2600,2600,2600,2600,0
20241023,104300,10993405,2600,2600,2600,2600,0
20241023,104200,10993405,2600,2595,2600,2595,122
20241023,104100,10676695,2595,2595,2595,2595,0
20241023,104000,10676695,2595,2590,2595,2585,20
20241023,103900,10624950,2590,2590,2590,2590,0
20241023,103800,10624950,2590,2590,2590,2590,0
20241023,103700,10624950,2590,2590,2590,2590,0
20241023,103600,10624950,2590,2590,2590,2590,0
20241023,103500,10624950,2590,2590,2590,2590,0
20241023,103400,10624950,2590,2590,2590,2590,0
20241023,103300,10624950,2590,2590,2590,2590,0
20241023,103200,10624950,2590,2590,2590,2590,0
20241023,103100,10624950,2590,2590,2590,2590,0
20241023,103000,10624950,2590,2590,2595,2590,77
20241023,102900,10425515,2595,2595,2595,2595,0
20241023,102800,10425515,2595,2595,2595,2595,0
20241023,102700,10425515,2595,2595,2595,2595,0
20241023,102600,10425515,2595,2595,2595,2595,0
20241023,102500,10425515,2595,2595,2595,2595,0
20241023,102400,10425515,2595,2595,2595,2595,0
20241023,102300,10425515,2595,2595,2595,2595,0
20241023,102200,10425515,2595,2595,2595,2595,0
20241023,102100,10425515,2595,2595,2595,2595,0
20241023,102000,10425515,2595,2590,2595,2590,85
20241023,101900,10205280,2595,2595,2595,2595,0
20241023,101800,10205280,2595,2595,2595,2595,0
20241023,101700,10205280,2595,2595,2595,2595,0
20241023,101600,10205280,2595,2595,2595,2595,0
20241023,101500,10205280,2595,2595,2595,2595,0
20241023,101400,10205280,2595,2590,2595,2585,93
20241023,101300,9964690,2595,2595,2595,2595,0
20241023,101200,9964690,2595,2595,2595,2595,0
20241023,101100,9964690,2595,2595,2595,2595,0
20241023,101000,9964690,2595,2595,2600,2595,68
20241023,100900,9788165,2600,2600,2600,2600,0
20241023,100800,9788165,2600,2600,2600,2600,0
20241023,100700,9788165,2600,2595,2600,2585,560
20241023,100600,8339175,2595,2595,2595,2595,0
20241023,100500,8339175,2595,2595,2595,2595,0
20241023,100400,8339175,2595,2595,2595,2595,0
20241023,100300,8339175,2595,2595,2595,2595,0
20241023,100200,8339175,2595,2595,2595,2595,82
20241023,100100,8126385,2600,2600,2600,2600,0
20241023,100000,8126385,2600,2600,2600,2600,1
20241023,095900,8123785,2595,2595,2595,2595,2
20241023,095800,8118595,2595,2595,2595,2595,0
20241023,095700,8118595,2595,2595,2595,2595,0
20241023,095600,8118595,2595,2595,2595,2595,0
20241023,095500,8118595,2595,2595,2595,2595,1
20241023,095400,8116000,2600,2600,2600,2600,0
20241023,095300,8116000,2600,2600,2600,2600,0
20241023,095200,8116000,2600,2600,2600,2600,0
20241023,095100,8116000,2600,2600,2600,2600,0
20241023,095000,8116000,2600,2600,2600,2600,75
20241023,094900,7921000,2605,2605,2605,2605,0
20241023,094800,7921000,2605,2605,2605,2605,0
20241023,094700,7921000,2605,2605,2605,2605,0
20241023,094600,7921000,2605,2590,2605,2590,106
20241023,094500,7646370,2605,2605,2605,2605,0
20241023,094400,7646370,2605,2605,2605,2605,0
20241023,094300,7646370,2605,2605,2605,2605,0
20241023,094200,7646370,2605,2605,2605,2605,2
20241023,094100,7641160,2605,2605,2605,2605,2
20241023,094000,7635950,2590,2595,2595,2590,50
20241023,093900,7506440,2605,2605,2605,2605,0
20241023,093800,7506440,2605,2605,2605,2605,0
20241023,093700,7506440,2605,2605,2605,2605,0
20241023,093600,7506440,2605,2605,2605,2605,0
20241023,093500,7506440,2605,2605,2605,2605,0
20241023,093400,7506440,2605,2605,2605,2605,0
20241023,093300,7506440,2605,2605,2605,2605,0
20241023,093200,7506440,2605,2605,2605,2605,1
20241023,093100,7503835,2605,2605,2605,2605,0
20241023,093000,7503835,2605,2600,2605,2600,68
20241023,092900,7326995,2585,2585,2585,2585,0
20241023,092800,7326995,2585,2585,2585,2585,0
20241023,092700,7326995,2585,2590,2590,2585,97
20241023,092600,7075770,2605,2605,2605,2605,0
20241023,092500,7075770,2605,2605,2605,2605,0
20241023,092400,7075770,2605,2605,2605,2605,0
20241023,092300,7075770,2605,2605,2605,2605,0
20241023,092200,7075770,2605,2605,2605,2605,0
20241023,092100,7075770,2605,2605,2605,2605,0
20241023,092000,7075770,2605,2595,2605,2595,152
20241023,091900,6680410,2595,2595,2595,2595,1
20241023,091800,6677815,2595,2595,2595,2595,161
20241023,091700,6260020,2610,2610,2610,2610,0
20241023,091600,6260020,2610,2610,2610,2610,0
20241023,091500,6260020,2610,2610,2610,2610,0
20241023,091400,6260020,2610,2610,2610,2610,0
20241023,091300,6260020,2610,2600,2610,2600,78
20241023,091200,6057060,2610,2610,2610,2605,187
20241023,091100,5569490,2610,2610,2610,2610,0
20241023,091000,5569490,2610,2605,2610,2605,81
20241023,090900,5358410,2600,2600,2600,2600,0
20241023,090800,5358410,2600,2600,2600,2600,32
20241023,090700,5275210,2610,2610,2610,2610,0
20241023,090600,5275210,2610,2610,2610,2600,209
20241023,090500,4729810,2600,2610,2610,2600,918
20241023,090400,2341975,2605,2605,2605,2605,800
20241023,090300,257975,2610,2610,2610,2610,0
20241023,090200,257975,2610,2610,2610,2610,0
20241023,090100,257975,2610,2605,2610,2605,96
20241023,090000,7800,2600,2600,2600,2600,3