KissMeData/058860/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,194100,360635885,2660,2660,2660,2660,2985
20241023,194000,360635885,2660,2660,2660,2660,0
20241023,193900,360635885,2660,2660,2660,2660,0
20241023,193800,360635885,2660,2660,2660,2660,0
20241023,193700,360635885,2660,2660,2660,2660,0
20241023,193600,360635885,2660,2660,2660,2660,0
20241023,193500,360635885,2660,2660,2660,2660,0
20241023,193400,360635885,2660,2660,2660,2660,0
20241023,193300,360635885,2660,2660,2660,2660,0
20241023,193200,360635885,2660,2660,2660,2660,0
20241023,193100,360635885,2660,2660,2660,2660,0
20241023,193000,360635885,2660,2660,2660,2660,0
20241023,192900,360635885,2660,2660,2660,2660,0
20241023,192800,360635885,2660,2660,2660,2660,0
20241023,192700,360635885,2660,2660,2660,2660,0
20241023,192600,360635885,2660,2660,2660,2660,0
20241023,192500,360635885,2660,2660,2660,2660,0
20241023,192400,360635885,2660,2660,2660,2660,0
20241023,192300,360635885,2660,2660,2660,2660,0
20241023,192200,360635885,2660,2660,2660,2660,0
20241023,192100,360635885,2660,2660,2660,2660,0
20241023,192000,360635885,2660,2660,2660,2660,0
20241023,191900,360635885,2660,2660,2660,2660,0
20241023,191800,360635885,2660,2660,2660,2660,0
20241023,191700,360635885,2660,2660,2660,2660,0
20241023,191600,360635885,2660,2660,2660,2660,0
20241023,191500,360635885,2660,2660,2660,2660,0
20241023,191400,360635885,2660,2660,2660,2660,0
20241023,191300,360635885,2660,2660,2660,2660,0
20241023,191200,360635885,2660,2660,2660,2660,0
20241023,191100,360635885,2660,2660,2660,2660,2985
20241023,191000,360635885,2660,2660,2660,2660,0
20241023,190900,360635885,2660,2660,2660,2660,0
20241023,190800,360635885,2660,2660,2660,2660,0
20241023,190700,360635885,2660,2660,2660,2660,0
20241023,190600,360635885,2660,2660,2660,2660,0
20241023,190500,360635885,2660,2660,2660,2660,0
20241023,190400,360635885,2660,2660,2660,2660,0
20241023,190300,360635885,2660,2660,2660,2660,0
20241023,190200,360635885,2660,2660,2660,2660,0
20241023,190100,360635885,2660,2660,2660,2660,0
20241023,190000,360635885,2660,2660,2660,2660,0
20241023,185900,360635885,2660,2660,2660,2660,0
20241023,185800,360635885,2660,2660,2660,2660,0
20241023,185700,360635885,2660,2660,2660,2660,0
20241023,185600,360635885,2660,2660,2660,2660,0
20241023,185500,360635885,2660,2660,2660,2660,0
20241023,185400,360635885,2660,2660,2660,2660,0
20241023,185300,360635885,2660,2660,2660,2660,0
20241023,185200,360635885,2660,2660,2660,2660,0
20241023,185100,360635885,2660,2660,2660,2660,0
20241023,185000,360635885,2660,2660,2660,2660,0
20241023,184900,360635885,2660,2660,2660,2660,0
20241023,184800,360635885,2660,2660,2660,2660,0
20241023,184700,360635885,2660,2660,2660,2660,0
20241023,184600,360635885,2660,2660,2660,2660,0
20241023,184500,360635885,2660,2660,2660,2660,0
20241023,184400,360635885,2660,2660,2660,2660,0
20241023,184300,360635885,2660,2660,2660,2660,0
20241023,184200,360635885,2660,2660,2660,2660,0
20241023,184100,360635885,2660,2660,2660,2660,2985
20241023,184000,360635885,2660,2660,2660,2660,0
20241023,183900,360635885,2660,2660,2660,2660,0
20241023,183800,360635885,2660,2660,2660,2660,0
20241023,183700,360635885,2660,2660,2660,2660,0
20241023,183600,360635885,2660,2660,2660,2660,0
20241023,183500,360635885,2660,2660,2660,2660,0
20241023,183400,360635885,2660,2660,2660,2660,0
20241023,183300,360635885,2660,2660,2660,2660,0
20241023,183200,360635885,2660,2660,2660,2660,0
20241023,183100,360635885,2660,2660,2660,2660,0
20241023,183000,360635885,2660,2660,2660,2660,0
20241023,182900,360635885,2660,2660,2660,2660,0
20241023,182800,360635885,2660,2660,2660,2660,0
20241023,182700,360635885,2660,2660,2660,2660,0
20241023,182600,360635885,2660,2660,2660,2660,0
20241023,182500,360635885,2660,2660,2660,2660,0
20241023,182400,360635885,2660,2660,2660,2660,0
20241023,182300,360635885,2660,2660,2660,2660,0
20241023,182200,360635885,2660,2660,2660,2660,0
20241023,182100,360635885,2660,2660,2660,2660,0
20241023,182000,360635885,2660,2660,2660,2660,0
20241023,181900,360635885,2660,2660,2660,2660,0
20241023,181800,360635885,2660,2660,2660,2660,0
20241023,181700,360635885,2660,2660,2660,2660,0
20241023,181600,360635885,2660,2660,2660,2660,0
20241023,181500,360635885,2660,2660,2660,2660,0
20241023,181400,360635885,2660,2660,2660,2660,0
20241023,181300,360635885,2660,2660,2660,2660,0
20241023,181200,360635885,2660,2660,2660,2660,0
20241023,181100,360635885,2660,2660,2660,2660,2985
20241023,181000,360635885,2660,2660,2660,2660,0
20241023,180900,360635885,2660,2660,2660,2660,0
20241023,180800,360635885,2660,2660,2660,2660,0
20241023,180700,360635885,2660,2660,2660,2660,0
20241023,180600,360635885,2660,2660,2660,2660,0
20241023,180500,360635885,2660,2660,2660,2660,0
20241023,180400,360635885,2660,2660,2660,2660,0
20241023,180300,360635885,2660,2660,2660,2660,0
20241023,180200,360635885,2660,2660,2660,2660,0
20241023,180100,360635885,2660,2660,2660,2660,0
20241023,180000,360635885,2660,2660,2660,2660,0
20241023,175900,360635885,2660,2660,2660,2660,0
20241023,175800,360635885,2660,2660,2660,2660,0
20241023,175700,360635885,2660,2660,2660,2660,0
20241023,175600,360635885,2660,2660,2660,2660,0
20241023,175500,360635885,2660,2660,2660,2660,0
20241023,175400,360635885,2660,2660,2660,2660,0
20241023,175300,360635885,2660,2660,2660,2660,0
20241023,175200,360635885,2660,2660,2660,2660,0
20241023,175100,360635885,2660,2660,2660,2660,0
20241023,175000,360635885,2660,2660,2660,2660,0
20241023,174900,360635885,2660,2660,2660,2660,0
20241023,174800,360635885,2660,2660,2660,2660,0
20241023,174700,360635885,2660,2660,2660,2660,0
20241023,174600,360635885,2660,2660,2660,2660,0
20241023,174500,360635885,2660,2660,2660,2660,0
20241023,174400,360635885,2660,2660,2660,2660,0
20241023,174300,360635885,2660,2660,2660,2660,0
20241023,174200,360635885,2660,2660,2660,2660,0
20241023,174100,360635885,2660,2660,2660,2660,2985
20241023,174000,360635885,2660,2660,2660,2660,0
20241023,173900,360635885,2660,2660,2660,2660,0
20241023,173800,360635885,2660,2660,2660,2660,0
20241023,173700,360635885,2660,2660,2660,2660,0
20241023,173600,360635885,2660,2660,2660,2660,0
20241023,173500,360635885,2660,2660,2660,2660,0
20241023,173400,360635885,2660,2660,2660,2660,0
20241023,173300,360635885,2660,2660,2660,2660,0
20241023,173200,360635885,2660,2660,2660,2660,0
20241023,173100,360635885,2660,2660,2660,2660,0
20241023,173000,360635885,2660,2660,2660,2660,0
20241023,172900,360635885,2660,2660,2660,2660,0
20241023,172800,360635885,2660,2660,2660,2660,0
20241023,172700,360635885,2660,2660,2660,2660,0
20241023,172600,360635885,2660,2660,2660,2660,0
20241023,172500,360635885,2660,2660,2660,2660,0
20241023,172400,360635885,2660,2660,2660,2660,0
20241023,172300,360635885,2660,2660,2660,2660,0
20241023,172200,360635885,2660,2660,2660,2660,0
20241023,172100,360635885,2660,2660,2660,2660,0
20241023,172000,360635885,2660,2660,2660,2660,0
20241023,171900,360635885,2660,2660,2660,2660,0
20241023,171800,360635885,2660,2660,2660,2660,0
20241023,171700,360635885,2660,2660,2660,2660,0
20241023,171600,360635885,2660,2660,2660,2660,0
20241023,171500,360635885,2660,2660,2660,2660,0
20241023,171400,360635885,2660,2660,2660,2660,0
20241023,171300,360635885,2660,2660,2660,2660,0
20241023,171200,360635885,2660,2660,2660,2660,0
20241023,171100,360635885,2660,2660,2660,2660,2985
20241023,171000,360635885,2660,2660,2660,2660,0
20241023,170900,360635885,2660,2660,2660,2660,0
20241023,170800,360635885,2660,2660,2660,2660,0
20241023,170700,360635885,2660,2660,2660,2660,0
20241023,170600,360635885,2660,2660,2660,2660,0
20241023,170500,360635885,2660,2660,2660,2660,0
20241023,170400,360635885,2660,2660,2660,2660,0
20241023,170300,360635885,2660,2660,2660,2660,0
20241023,170200,360635885,2660,2660,2660,2660,0
20241023,170100,360635885,2660,2660,2660,2660,0
20241023,170000,360635885,2660,2660,2660,2660,0
20241023,165900,360635885,2660,2660,2660,2660,0
20241023,165800,360635885,2660,2660,2660,2660,0
20241023,165700,360635885,2660,2660,2660,2660,0
20241023,165600,360635885,2660,2660,2660,2660,0
20241023,165500,360635885,2660,2660,2660,2660,0
20241023,165400,360635885,2660,2660,2660,2660,0
20241023,165300,360635885,2660,2660,2660,2660,0
20241023,165200,360635885,2660,2660,2660,2660,0
20241023,165100,360635885,2660,2660,2660,2660,0
20241023,165000,360635885,2660,2660,2660,2660,0
20241023,164900,360635885,2660,2660,2660,2660,0
20241023,164800,360635885,2660,2660,2660,2660,0
20241023,164700,360635885,2660,2660,2660,2660,0
20241023,164600,360635885,2660,2660,2660,2660,0
20241023,164500,360635885,2660,2660,2660,2660,0
20241023,164400,360635885,2660,2660,2660,2660,0
20241023,164300,360635885,2660,2660,2660,2660,0
20241023,164200,360635885,2660,2660,2660,2660,0
20241023,164100,360635885,2660,2660,2660,2660,2985
20241023,164000,360635885,2660,2660,2660,2660,0
20241023,163900,360635885,2660,2660,2660,2660,0
20241023,163800,360635885,2660,2660,2660,2660,0
20241023,163700,360635885,2660,2660,2660,2660,0
20241023,163600,360635885,2660,2660,2660,2660,0
20241023,163500,360635885,2660,2660,2660,2660,0
20241023,163400,360635885,2660,2660,2660,2660,0
20241023,163300,360635885,2660,2660,2660,2660,0
20241023,163200,360635885,2660,2660,2660,2660,0
20241023,163100,360635885,2660,2660,2660,2660,0
20241023,163000,360635885,2660,2660,2660,2660,0
20241023,162900,360635885,2660,2660,2660,2660,0
20241023,162800,360635885,2660,2660,2660,2660,0
20241023,162700,360635885,2660,2660,2660,2660,0
20241023,162600,360635885,2660,2660,2660,2660,0
20241023,162500,360635885,2660,2660,2660,2660,0
20241023,162400,360635885,2660,2660,2660,2660,0
20241023,162300,360635885,2660,2660,2660,2660,0
20241023,162200,360635885,2660,2660,2660,2660,0
20241023,162100,360635885,2660,2660,2660,2660,0
20241023,162000,360635885,2660,2660,2660,2660,0
20241023,161900,360635885,2660,2660,2660,2660,0
20241023,161800,360635885,2660,2660,2660,2660,0
20241023,161700,360635885,2660,2660,2660,2660,0
20241023,161600,360635885,2660,2660,2660,2660,0
20241023,161500,360635885,2660,2660,2660,2660,0
20241023,161400,360635885,2660,2660,2660,2660,0
20241023,161300,360635885,2660,2660,2660,2660,0
20241023,161200,360635885,2660,2660,2660,2660,0
20241023,161100,360635885,2660,2660,2660,2660,2985
20241023,161000,360635885,2660,2660,2660,2660,0
20241023,160900,360635885,2660,2660,2660,2660,0
20241023,160800,360635885,2660,2660,2660,2660,0
20241023,160700,360635885,2660,2660,2660,2660,0
20241023,160600,360635885,2660,2660,2660,2660,0
20241023,160500,360635885,2660,2660,2660,2660,0
20241023,160400,360635885,2660,2660,2660,2660,0
20241023,160300,360635885,2660,2660,2660,2660,0
20241023,160200,360635885,2660,2660,2660,2660,0
20241023,160100,360635885,2660,2660,2660,2660,0
20241023,160000,360635885,2660,2660,2660,2660,0
20241023,155900,360635885,2660,2660,2660,2660,0
20241023,155800,360635885,2660,2660,2660,2660,0
20241023,155700,360635885,2660,2660,2660,2660,0
20241023,155600,360635885,2660,2660,2660,2660,0
20241023,155500,360635885,2660,2660,2660,2660,0
20241023,155400,360635885,2660,2660,2660,2660,0
20241023,155300,360635885,2660,2660,2660,2660,0
20241023,155200,360635885,2660,2660,2660,2660,0
20241023,155100,360635885,2660,2660,2660,2660,0
20241023,155000,360635885,2660,2660,2660,2660,0
20241023,154900,360635885,2660,2660,2660,2660,0
20241023,154800,360635885,2660,2660,2660,2660,0
20241023,154700,360635885,2660,2660,2660,2660,0
20241023,154600,360635885,2660,2660,2660,2660,0
20241023,154500,360635885,2660,2660,2660,2660,0
20241023,154400,360635885,2660,2660,2660,2660,0
20241023,154300,360635885,2660,2660,2660,2660,0
20241023,154200,360635885,2660,2660,2660,2660,0
20241023,154100,360635885,2660,2660,2660,2660,2985
20241023,154000,360635885,2660,2660,2660,2660,0
20241023,153900,360635885,2660,2660,2660,2660,0
20241023,153800,360635885,2660,2660,2660,2660,0
20241023,153700,360635885,2660,2660,2660,2660,0
20241023,153600,360635885,2660,2660,2660,2660,0
20241023,153500,360635885,2660,2660,2660,2660,0
20241023,153400,360635885,2660,2660,2660,2660,0
20241023,153300,360635885,2660,2660,2660,2660,0
20241023,153200,360635885,2660,2660,2660,2660,0
20241023,153100,360635885,2660,2660,2660,2660,0
20241023,153000,360635885,2660,2660,2660,2660,2985
20241023,152900,352695785,2660,2660,2660,2660,0
20241023,152800,352695785,2660,2660,2660,2660,0
20241023,152700,352695785,2660,2660,2660,2660,0
20241023,152600,352695785,2660,2660,2660,2660,0
20241023,152500,352695785,2660,2660,2660,2660,0
20241023,152400,352695785,2660,2660,2660,2660,0
20241023,152300,352695785,2660,2660,2660,2660,0
20241023,152200,352695785,2660,2660,2660,2660,0
20241023,152100,352695785,2660,2660,2660,2660,0
20241023,152000,352695785,2660,2660,2660,2660,0
20241023,151900,352695785,2660,2660,2660,2650,3693
20241023,151800,342900515,2660,2660,2660,2655,2591
20241023,151700,336020715,2655,2660,2660,2655,365
20241023,151600,335049890,2660,2660,2660,2660,171
20241023,151500,334595030,2660,2660,2660,2660,1
20241023,151400,334592370,2660,2655,2660,2655,937
20241023,151300,332104630,2665,2660,2665,2660,205
20241023,151200,331559320,2665,2660,2665,2660,401
20241023,151100,330492655,2665,2665,2665,2665,187
20241023,151000,329994300,2665,2660,2665,2660,262
20241023,150900,329297270,2660,2665,2665,2660,1535
20241023,150800,325214155,2665,2660,2665,2660,254
20241023,150700,324538510,2665,2665,2665,2665,0
20241023,150600,324538510,2665,2665,2665,2665,0
20241023,150500,324538510,2665,2665,2665,2665,46
20241023,150400,324415920,2665,2665,2665,2665,50
20241023,150300,324282670,2665,2665,2665,2665,101
20241023,150200,324013505,2665,2660,2665,2660,155
20241023,150100,323600920,2665,2665,2665,2665,1
20241023,150000,323598255,2665,2665,2665,2660,3704
20241023,145900,313737095,2665,2665,2665,2665,425
20241023,145800,312604470,2665,2660,2665,2660,1103
20241023,145700,309669975,2665,2660,2665,2660,563
20241023,145600,308172135,2660,2660,2660,2660,503
20241023,145500,306834155,2665,2665,2665,2655,535
20241023,145400,305408580,2665,2660,2665,2660,35
20241023,145300,305315475,2660,2660,2665,2660,19
20241023,145200,305264930,2665,2660,2665,2660,1374
20241023,145100,301610030,2660,2660,2660,2655,578
20241023,145000,300072925,2655,2650,2660,2650,390
20241023,144900,299035660,2660,2655,2660,2655,2301
20241023,144800,292918315,2655,2655,2655,2655,196
20241023,144700,292397935,2655,2655,2655,2655,100
20241023,144600,292132435,2655,2655,2655,2655,85
20241023,144500,291906760,2650,2650,2650,2650,540
20241023,144400,290475760,2655,2655,2655,2655,0
20241023,144300,290475760,2655,2655,2655,2655,0
20241023,144200,290475760,2655,2655,2655,2655,0
20241023,144100,290475760,2655,2650,2655,2645,8003
20241023,144000,269298440,2655,2655,2655,2655,0
20241023,143900,269298440,2655,2655,2655,2655,0
20241023,143800,269298440,2655,2655,2655,2655,2
20241023,143700,269293130,2650,2650,2650,2650,112
20241023,143600,268996330,2655,2655,2655,2655,0
20241023,143500,268996330,2655,2655,2655,2655,156
20241023,143400,268582150,2655,2655,2655,2655,0
20241023,143300,268582150,2655,2655,2655,2655,0
20241023,143200,268582150,2655,2655,2655,2655,10
20241023,143100,268555600,2655,2655,2655,2655,0
20241023,143000,268555600,2655,2655,2655,2655,200
20241023,142900,268024600,2655,2655,2655,2655,23
20241023,142800,267963535,2650,2655,2655,2650,14
20241023,142700,267926400,2655,2655,2655,2655,0
20241023,142600,267926400,2655,2650,2655,2650,27
20241023,142500,267854845,2650,2655,2655,2650,76
20241023,142400,267653435,2655,2655,2655,2655,0
20241023,142300,267653435,2655,2655,2655,2655,1
20241023,142200,267650780,2655,2655,2655,2655,23
20241023,142100,267589715,2655,2655,2655,2655,0
20241023,142000,267589715,2655,2655,2655,2655,2
20241023,141900,267584405,2655,2650,2655,2650,160
20241023,141800,267160205,2655,2655,2655,2655,50
20241023,141700,267027455,2655,2655,2655,2655,10
20241023,141600,267000905,2655,2650,2655,2650,2
20241023,141500,266995600,2655,2655,2655,2655,0
20241023,141400,266995600,2655,2655,2655,2655,3
20241023,141300,266987635,2655,2655,2655,2655,4
20241023,141200,266977015,2655,2655,2655,2655,1
20241023,141100,266974360,2645,2645,2645,2645,88
20241023,141000,266741600,2655,2655,2655,2655,3
20241023,140900,266733635,2645,2650,2650,2645,20
20241023,140800,266680650,2655,2655,2655,2655,0
20241023,140700,266680650,2655,2655,2655,2655,1
20241023,140600,266677995,2650,2655,2655,2650,3
20241023,140500,266670040,2650,2650,2650,2650,1353
20241023,140400,263084590,2650,2655,2655,2650,1016
20241023,140300,260390345,2660,2655,2660,2655,102
20241023,140200,260119530,2660,2660,2660,2660,0
20241023,140100,260119530,2660,2660,2660,2660,0
20241023,140000,260119530,2660,2660,2660,2660,100
20241023,135900,259853530,2660,2660,2660,2660,3
20241023,135800,259845550,2660,2660,2660,2660,127
20241023,135700,259507730,2660,2660,2660,2660,0
20241023,135600,259507730,2660,2660,2660,2660,0
20241023,135500,259507730,2660,2660,2660,2660,0
20241023,135400,259507730,2660,2660,2660,2660,0
20241023,135300,259507730,2660,2660,2660,2660,0
20241023,135200,259507730,2660,2660,2660,2660,0
20241023,135100,259507730,2660,2660,2660,2660,0
20241023,135000,259507730,2660,2660,2660,2660,31
20241023,134900,259425270,2660,2655,2660,2655,7
20241023,134800,259406680,2660,2660,2660,2660,0
20241023,134700,259406680,2660,2660,2660,2660,0
20241023,134600,259406680,2660,2655,2660,2655,101
20241023,134500,259138520,2660,2660,2660,2660,2
20241023,134400,259133200,2660,2660,2660,2660,0
20241023,134300,259133200,2660,2660,2660,2660,0
20241023,134200,259133200,2660,2660,2660,2660,798
20241023,134100,257010520,2660,2660,2660,2660,201
20241023,134000,256475860,2655,2655,2655,2655,0
20241023,133900,256475860,2655,2655,2655,2655,17
20241023,133800,256430725,2660,2660,2660,2660,1
20241023,133700,256428065,2660,2660,2660,2660,10
20241023,133600,256401465,2660,2660,2660,2660,0
20241023,133500,256401465,2660,2660,2660,2660,0
20241023,133400,256401465,2660,2660,2660,2660,30
20241023,133300,256321665,2655,2655,2655,2655,300
20241023,133200,255525165,2660,2660,2660,2660,1
20241023,133100,255522505,2660,2660,2660,2660,0
20241023,133000,255522505,2660,2660,2660,2660,2
20241023,132900,255517185,2660,2660,2660,2660,0
20241023,132800,255517185,2660,2660,2660,2660,0
20241023,132700,255517185,2660,2660,2660,2660,0
20241023,132600,255517185,2660,2660,2660,2660,1
20241023,132500,255514525,2660,2660,2660,2660,0
20241023,132400,255514525,2660,2660,2660,2660,50
20241023,132300,255381525,2660,2660,2660,2660,0
20241023,132200,255381525,2660,2660,2660,2660,0
20241023,132100,255381525,2660,2660,2660,2660,0
20241023,132000,255381525,2660,2660,2660,2660,100
20241023,131900,255115525,2660,2660,2660,2660,0
20241023,131800,255115525,2660,2660,2660,2660,0
20241023,131700,255115525,2660,2660,2660,2660,300
20241023,131600,254317525,2660,2660,2660,2660,0
20241023,131500,254317525,2660,2660,2660,2660,2029
20241023,131400,248920385,2660,2660,2660,2660,0
20241023,131300,248920385,2660,2655,2660,2655,1030
20241023,131200,246185680,2650,2650,2650,2650,33746
20241023,131100,156758780,2650,2650,2650,2650,1
20241023,131000,156756130,2645,2645,2645,2645,0
20241023,130900,156756130,2645,2645,2645,2645,1
20241023,130800,156753485,2650,2650,2650,2650,0
20241023,130700,156753485,2650,2650,2650,2650,0
20241023,130600,156753485,2650,2650,2650,2650,0
20241023,130500,156753485,2650,2650,2650,2650,0
20241023,130400,156753485,2650,2650,2650,2650,0
20241023,130300,156753485,2650,2650,2650,2650,0
20241023,130200,156753485,2650,2650,2650,2650,0
20241023,130100,156753485,2650,2650,2650,2650,0
20241023,130000,156753485,2650,2650,2650,2650,0
20241023,125900,156753485,2650,2650,2650,2650,0
20241023,125800,156753485,2650,2650,2650,2650,0
20241023,125700,156753485,2650,2650,2650,2650,1
20241023,125600,156750835,2640,2640,2640,2640,0
20241023,125500,156750835,2640,2640,2640,2640,2
20241023,125400,156745555,2650,2650,2650,2650,1
20241023,125300,156742905,2645,2645,2645,2645,2
20241023,125200,156737615,2645,2645,2645,2645,44
20241023,125100,156621235,2645,2645,2645,2645,5
20241023,125000,156608010,2645,2645,2645,2645,1
20241023,124900,156605365,2650,2650,2650,2650,0
20241023,124800,156605365,2650,2645,2650,2645,355
20241023,124700,155666385,2645,2645,2645,2645,8
20241023,124600,155645225,2645,2645,2645,2645,1
20241023,124500,155642580,2645,2645,2645,2645,12
20241023,124400,155610840,2645,2645,2645,2645,2635
20241023,124300,148641265,2645,2645,2645,2645,400
20241023,124200,147583265,2650,2650,2650,2650,0
20241023,124100,147583265,2650,2650,2650,2650,1
20241023,124000,147580615,2650,2650,2650,2650,0
20241023,123900,147580615,2650,2650,2650,2650,0
20241023,123800,147580615,2650,2650,2650,2650,5
20241023,123700,147567365,2650,2650,2650,2650,0
20241023,123600,147567365,2650,2650,2650,2650,11
20241023,123500,147538215,2650,2650,2650,2650,0
20241023,123400,147538215,2650,2650,2650,2650,0
20241023,123300,147538215,2650,2650,2650,2650,0
20241023,123200,147538215,2650,2650,2650,2650,1538
20241023,123100,143462515,2655,2655,2655,2655,0
20241023,123000,143462515,2655,2655,2655,2655,0
20241023,122900,143462515,2655,2655,2655,2655,0
20241023,122800,143462515,2655,2655,2655,2655,1
20241023,122700,143459860,2655,2655,2655,2655,0
20241023,122600,143459860,2655,2655,2655,2655,51
20241023,122500,143324455,2655,2655,2655,2655,6
20241023,122400,143308525,2655,2655,2655,2655,0
20241023,122300,143308525,2655,2655,2655,2655,22
20241023,122200,143250115,2655,2655,2655,2655,8
20241023,122100,143228875,2655,2655,2655,2655,1
20241023,122000,143226220,2655,2655,2655,2655,0
20241023,121900,143226220,2655,2655,2655,2655,3
20241023,121800,143218255,2655,2655,2655,2655,501
20241023,121700,141888100,2655,2655,2655,2655,11
20241023,121600,141858895,2655,2655,2655,2655,11
20241023,121500,141829690,2650,2650,2650,2650,0
20241023,121400,141829690,2650,2655,2655,2650,2637
20241023,121300,134828460,2655,2655,2655,2655,0
20241023,121200,134828460,2655,2655,2655,2655,4
20241023,121100,134817840,2655,2655,2655,2655,0
20241023,121000,134817840,2655,2655,2655,2655,0
20241023,120900,134817840,2655,2655,2655,2655,0
20241023,120800,134817840,2655,2655,2655,2655,16
20241023,120700,134775360,2655,2655,2655,2655,96
20241023,120600,134520480,2655,2650,2655,2650,2560
20241023,120500,127736475,2650,2650,2650,2650,1
20241023,120400,127733825,2650,2650,2650,2650,0
20241023,120300,127733825,2650,2650,2650,2650,0
20241023,120200,127733825,2650,2650,2650,2650,0
20241023,120100,127733825,2650,2650,2650,2650,0
20241023,120000,127733825,2650,2650,2650,2650,1
20241023,115900,127731175,2645,2645,2645,2645,2
20241023,115800,127725885,2645,2645,2645,2645,183
20241023,115700,127241850,2650,2650,2650,2650,0
20241023,115600,127241850,2650,2650,2650,2650,0
20241023,115500,127241850,2650,2650,2650,2650,20
20241023,115400,127188850,2650,2645,2650,2645,1677
20241023,115300,122753115,2645,2645,2645,2645,2
20241023,115200,122747825,2645,2645,2645,2645,0
20241023,115100,122747825,2645,2645,2645,2645,2
20241023,115000,122742535,2645,2645,2645,2645,0
20241023,114900,122742535,2645,2645,2645,2645,1
20241023,114800,122739890,2645,2645,2645,2645,2
20241023,114700,122734600,2645,2645,2645,2645,2
20241023,114600,122729310,2645,2645,2645,2645,1
20241023,114500,122726665,2640,2640,2640,2640,0
20241023,114400,122726665,2640,2640,2640,2640,7
20241023,114300,122708185,2640,2645,2645,2640,1019
20241023,114200,120017970,2640,2640,2640,2640,700
20241023,114100,118169970,2645,2645,2645,2645,10
20241023,114000,118143520,2645,2645,2645,2645,0
20241023,113900,118143520,2645,2645,2645,2645,0
20241023,113800,118143520,2645,2645,2645,2645,22
20241023,113700,118085330,2645,2645,2645,2645,0
20241023,113600,118085330,2645,2645,2645,2645,12
20241023,113500,118053590,2645,2645,2645,2645,1
20241023,113400,118050945,2645,2640,2645,2640,65
20241023,113300,117879295,2645,2640,2645,2640,2700
20241023,113200,110749610,2640,2640,2640,2640,22
20241023,113100,110691530,2640,2640,2640,2640,4
20241023,113000,110680970,2640,2640,2640,2640,103
20241023,112900,110409050,2640,2640,2640,2640,3
20241023,112800,110401130,2640,2640,2640,2640,0
20241023,112700,110401130,2640,2640,2640,2640,8
20241023,112600,110380010,2640,2640,2640,2640,1
20241023,112500,110377370,2640,2640,2640,2640,94
20241023,112400,110129210,2630,2635,2635,2630,1334
20241023,112300,106614410,2640,2635,2640,2630,3011
20241023,112200,98695300,2640,2640,2640,2640,11
20241023,112100,98666260,2640,2640,2640,2640,3
20241023,112000,98658340,2640,2640,2640,2640,0
20241023,111900,98658340,2640,2640,2640,2640,1
20241023,111800,98655700,2640,2640,2640,2640,0
20241023,111700,98655700,2640,2640,2640,2640,50
20241023,111600,98523700,2640,2630,2640,2630,2010
20241023,111500,93237325,2630,2630,2630,2630,10
20241023,111400,93211025,2635,2635,2635,2635,0
20241023,111300,93211025,2635,2635,2635,2635,64
20241023,111200,93042385,2640,2640,2640,2640,0
20241023,111100,93042385,2640,2640,2640,2640,2
20241023,111000,93037105,2640,2640,2640,2640,0
20241023,110900,93037105,2640,2635,2640,2635,11
20241023,110800,93008070,2635,2635,2635,2635,159
20241023,110700,92589105,2640,2640,2640,2640,44
20241023,110600,92472945,2640,2640,2640,2640,0
20241023,110500,92472945,2640,2640,2640,2640,0
20241023,110400,92472945,2640,2640,2640,2640,0
20241023,110300,92472945,2640,2640,2640,2640,0
20241023,110200,92472945,2640,2640,2640,2640,0
20241023,110100,92472945,2640,2640,2640,2640,0
20241023,110000,92472945,2640,2640,2640,2640,1
20241023,105900,92470305,2640,2640,2640,2640,0
20241023,105800,92470305,2640,2640,2640,2640,0
20241023,105700,92470305,2640,2640,2640,2640,0
20241023,105600,92470305,2640,2640,2640,2640,0
20241023,105500,92470305,2640,2640,2640,2640,1
20241023,105400,92467665,2640,2630,2640,2630,52
20241023,105300,92330885,2640,2635,2640,2635,1001
20241023,105200,89689180,2635,2630,2635,2630,153
20241023,105100,89286785,2635,2635,2635,2635,1
20241023,105000,89284150,2635,2635,2635,2635,0
20241023,104900,89284150,2635,2630,2635,2630,3
20241023,104800,89276255,2630,2630,2630,2630,4994
20241023,104700,76142035,2630,2625,2630,2625,335
20241023,104600,75262655,2630,2630,2630,2630,1015
20241023,104500,72593205,2625,2625,2625,2625,1990
20241023,104400,67369455,2630,2630,2630,2630,1
20241023,104300,67366825,2630,2625,2630,2625,151
20241023,104200,66970445,2630,2630,2630,2630,1
20241023,104100,66967815,2620,2620,2620,2620,0
20241023,104000,66967815,2620,2620,2620,2620,0
20241023,103900,66967815,2620,2620,2620,2620,2
20241023,103800,66962575,2620,2620,2620,2620,2
20241023,103700,66957335,2620,2625,2625,2620,1804
20241023,103600,62229345,2625,2625,2625,2625,1506
20241023,103500,58276095,2625,2625,2625,2625,12
20241023,103400,58244595,2625,2625,2625,2625,201
20241023,103300,57716970,2625,2625,2625,2625,306
20241023,103200,56913720,2630,2630,2630,2630,6
20241023,103100,56897940,2625,2625,2625,2625,0
20241023,103000,56897940,2625,2625,2625,2625,1905
20241023,102900,51897315,2625,2620,2625,2620,2
20241023,102800,51892070,2620,2625,2625,2620,948
20241023,102700,49408295,2625,2625,2625,2625,20
20241023,102600,49355795,2625,2625,2625,2625,244
20241023,102500,48715295,2625,2625,2625,2625,7
20241023,102400,48696920,2625,2630,2630,2625,355
20241023,102300,47765030,2625,2630,2630,2625,323
20241023,102200,46917130,2630,2625,2630,2625,1254
20241023,102100,43625220,2625,2630,2630,2625,2017
20241023,102000,38326635,2630,2630,2630,2630,15
20241023,101900,38287185,2630,2635,2640,2630,2074
20241023,101800,32832485,2640,2635,2640,2635,3
20241023,101700,32824570,2640,2645,2645,2640,3
20241023,101600,32816645,2630,2635,2635,2630,416
20241023,101500,31722390,2645,2645,2645,2645,1
20241023,101400,31719745,2645,2645,2645,2645,0
20241023,101300,31719745,2645,2645,2645,2645,0
20241023,101200,31719745,2645,2645,2645,2645,0
20241023,101100,31719745,2645,2635,2645,2630,522
20241023,101000,30346425,2640,2640,2640,2640,1
20241023,100900,30343785,2635,2640,2640,2635,3
20241023,100800,30335875,2645,2645,2645,2645,0
20241023,100700,30335875,2645,2645,2645,2645,0
20241023,100600,30335875,2645,2645,2645,2645,18
20241023,100500,30288265,2645,2645,2645,2645,3
20241023,100400,30280330,2630,2635,2635,2630,80
20241023,100300,30069925,2645,2645,2645,2645,0
20241023,100200,30069925,2645,2640,2645,2640,6
20241023,100100,30054060,2630,2635,2635,2630,737
20241023,100000,28115250,2640,2640,2640,2640,0
20241023,095900,28115250,2640,2640,2640,2640,0
20241023,095800,28115250,2640,2640,2640,2640,1
20241023,095700,28112610,2640,2640,2640,2640,10
20241023,095600,28086210,2640,2640,2640,2640,0
20241023,095500,28086210,2640,2640,2645,2635,1152
20241023,095400,25050645,2645,2635,2645,2635,3
20241023,095300,25042725,2645,2640,2645,2640,102
20241023,095200,24773440,2645,2640,2645,2635,249
20241023,095100,24117170,2650,2650,2650,2650,0
20241023,095000,24117170,2650,2650,2650,2645,38
20241023,094900,24016650,2650,2650,2650,2650,17
20241023,094800,23971600,2650,2655,2655,2650,89
20241023,094700,23735715,2655,2655,2655,2655,1003
20241023,094600,21072750,2650,2650,2650,2650,23
20241023,094500,21011800,2655,2655,2655,2655,0
20241023,094400,21011800,2655,2650,2655,2650,3
20241023,094300,21003840,2655,2650,2655,2650,10
20241023,094200,20977335,2655,2655,2655,2655,0
20241023,094100,20977335,2655,2655,2655,2655,0
20241023,094000,20977335,2655,2655,2655,2655,1
20241023,093900,20974680,2655,2655,2655,2650,203
20241023,093800,20436715,2655,2655,2655,2645,14
20241023,093700,20399555,2655,2650,2655,2650,3
20241023,093600,20391595,2655,2650,2655,2650,95
20241023,093500,20139840,2650,2650,2650,2650,2
20241023,093400,20134540,2650,2645,2650,2645,15
20241023,093300,20094800,2650,2650,2650,2640,384
20241023,093200,19077210,2650,2650,2650,2650,101
20241023,093100,18809560,2650,2640,2650,2635,256
20241023,093000,18133780,2640,2640,2640,2640,0
20241023,092900,18133780,2640,2635,2640,2635,276
20241023,092800,17406515,2640,2640,2640,2640,3
20241023,092700,17398595,2640,2640,2640,2640,7
20241023,092600,17380115,2640,2640,2640,2640,12
20241023,092500,17348435,2640,2640,2640,2640,1
20241023,092400,17345795,2640,2640,2640,2640,2
20241023,092300,17340515,2640,2640,2640,2640,0
20241023,092200,17340515,2640,2640,2640,2640,1
20241023,092100,17337875,2635,2640,2640,2635,310
20241023,092000,16520975,2640,2640,2640,2640,1
20241023,091900,16518335,2635,2635,2635,2635,3
20241023,091800,16510430,2640,2640,2640,2640,75
20241023,091700,16312430,2640,2635,2640,2635,821
20241023,091600,14148990,2645,2640,2645,2640,162
20241023,091500,13721300,2640,2645,2645,2640,542
20241023,091400,12288785,2645,2645,2645,2645,6
20241023,091300,12272915,2650,2650,2650,2645,41
20241023,091200,12164315,2660,2660,2660,2660,0
20241023,091100,12164315,2660,2660,2660,2660,0
20241023,091000,12164315,2660,2660,2660,2660,0
20241023,090900,12164315,2660,2660,2660,2660,501
20241023,090800,10831655,2650,2660,2660,2650,1178
20241023,090700,7705975,2660,2660,2660,2660,0
20241023,090600,7705975,2660,2655,2660,2655,2
20241023,090500,7700660,2660,2660,2660,2660,0
20241023,090400,7700660,2660,2660,2660,2660,40
20241023,090300,7594260,2665,2665,2665,2665,0
20241023,090200,7594260,2665,2665,2665,2665,5
20241023,090100,7580935,2665,2660,2665,2660,752
20241023,090000,5580610,2650,2645,2660,2645,2109