KissMeData/147760/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,202800,337979085,3500,3500,3500,3500,468
20241023,202700,337979085,3500,3500,3500,3500,0
20241023,202600,337979085,3500,3500,3500,3500,0
20241023,202500,337979085,3500,3500,3500,3500,0
20241023,202400,337979085,3500,3500,3500,3500,0
20241023,202300,337979085,3500,3500,3500,3500,0
20241023,202200,337979085,3500,3500,3500,3500,0
20241023,202100,337979085,3500,3500,3500,3500,0
20241023,202000,337979085,3500,3500,3500,3500,0
20241023,201900,337979085,3500,3500,3500,3500,0
20241023,201800,337979085,3500,3500,3500,3500,0
20241023,201700,337979085,3500,3500,3500,3500,0
20241023,201600,337979085,3500,3500,3500,3500,0
20241023,201500,337979085,3500,3500,3500,3500,0
20241023,201400,337979085,3500,3500,3500,3500,0
20241023,201300,337979085,3500,3500,3500,3500,0
20241023,201200,337979085,3500,3500,3500,3500,0
20241023,201100,337979085,3500,3500,3500,3500,0
20241023,201000,337979085,3500,3500,3500,3500,0
20241023,200900,337979085,3500,3500,3500,3500,0
20241023,200800,337979085,3500,3500,3500,3500,0
20241023,200700,337979085,3500,3500,3500,3500,0
20241023,200600,337979085,3500,3500,3500,3500,0
20241023,200500,337979085,3500,3500,3500,3500,0
20241023,200400,337979085,3500,3500,3500,3500,0
20241023,200300,337979085,3500,3500,3500,3500,0
20241023,200200,337979085,3500,3500,3500,3500,0
20241023,200100,337979085,3500,3500,3500,3500,0
20241023,200000,337979085,3500,3500,3500,3500,0
20241023,195900,337979085,3500,3500,3500,3500,0
20241023,195800,337979085,3500,3500,3500,3500,468
20241023,195700,337979085,3500,3500,3500,3500,0
20241023,195600,337979085,3500,3500,3500,3500,0
20241023,195500,337979085,3500,3500,3500,3500,0
20241023,195400,337979085,3500,3500,3500,3500,0
20241023,195300,337979085,3500,3500,3500,3500,0
20241023,195200,337979085,3500,3500,3500,3500,0
20241023,195100,337979085,3500,3500,3500,3500,0
20241023,195000,337979085,3500,3500,3500,3500,0
20241023,194900,337979085,3500,3500,3500,3500,0
20241023,194800,337979085,3500,3500,3500,3500,0
20241023,194700,337979085,3500,3500,3500,3500,0
20241023,194600,337979085,3500,3500,3500,3500,0
20241023,194500,337979085,3500,3500,3500,3500,0
20241023,194400,337979085,3500,3500,3500,3500,0
20241023,194300,337979085,3500,3500,3500,3500,0
20241023,194200,337979085,3500,3500,3500,3500,0
20241023,194100,337979085,3500,3500,3500,3500,0
20241023,194000,337979085,3500,3500,3500,3500,0
20241023,193900,337979085,3500,3500,3500,3500,0
20241023,193800,337979085,3500,3500,3500,3500,0
20241023,193700,337979085,3500,3500,3500,3500,0
20241023,193600,337979085,3500,3500,3500,3500,0
20241023,193500,337979085,3500,3500,3500,3500,0
20241023,193400,337979085,3500,3500,3500,3500,0
20241023,193300,337979085,3500,3500,3500,3500,0
20241023,193200,337979085,3500,3500,3500,3500,0
20241023,193100,337979085,3500,3500,3500,3500,0
20241023,193000,337979085,3500,3500,3500,3500,0
20241023,192900,337979085,3500,3500,3500,3500,0
20241023,192800,337979085,3500,3500,3500,3500,468
20241023,192700,337979085,3500,3500,3500,3500,0
20241023,192600,337979085,3500,3500,3500,3500,0
20241023,192500,337979085,3500,3500,3500,3500,0
20241023,192400,337979085,3500,3500,3500,3500,0
20241023,192300,337979085,3500,3500,3500,3500,0
20241023,192200,337979085,3500,3500,3500,3500,0
20241023,192100,337979085,3500,3500,3500,3500,0
20241023,192000,337979085,3500,3500,3500,3500,0
20241023,191900,337979085,3500,3500,3500,3500,0
20241023,191800,337979085,3500,3500,3500,3500,0
20241023,191700,337979085,3500,3500,3500,3500,0
20241023,191600,337979085,3500,3500,3500,3500,0
20241023,191500,337979085,3500,3500,3500,3500,0
20241023,191400,337979085,3500,3500,3500,3500,0
20241023,191300,337979085,3500,3500,3500,3500,0
20241023,191200,337979085,3500,3500,3500,3500,0
20241023,191100,337979085,3500,3500,3500,3500,0
20241023,191000,337979085,3500,3500,3500,3500,0
20241023,190900,337979085,3500,3500,3500,3500,0
20241023,190800,337979085,3500,3500,3500,3500,0
20241023,190700,337979085,3500,3500,3500,3500,0
20241023,190600,337979085,3500,3500,3500,3500,0
20241023,190500,337979085,3500,3500,3500,3500,0
20241023,190400,337979085,3500,3500,3500,3500,0
20241023,190300,337979085,3500,3500,3500,3500,0
20241023,190200,337979085,3500,3500,3500,3500,0
20241023,190100,337979085,3500,3500,3500,3500,0
20241023,190000,337979085,3500,3500,3500,3500,0
20241023,185900,337979085,3500,3500,3500,3500,0
20241023,185800,337979085,3500,3500,3500,3500,468
20241023,185700,337979085,3500,3500,3500,3500,0
20241023,185600,337979085,3500,3500,3500,3500,0
20241023,185500,337979085,3500,3500,3500,3500,0
20241023,185400,337979085,3500,3500,3500,3500,0
20241023,185300,337979085,3500,3500,3500,3500,0
20241023,185200,337979085,3500,3500,3500,3500,0
20241023,185100,337979085,3500,3500,3500,3500,0
20241023,185000,337979085,3500,3500,3500,3500,0
20241023,184900,337979085,3500,3500,3500,3500,0
20241023,184800,337979085,3500,3500,3500,3500,0
20241023,184700,337979085,3500,3500,3500,3500,0
20241023,184600,337979085,3500,3500,3500,3500,0
20241023,184500,337979085,3500,3500,3500,3500,0
20241023,184400,337979085,3500,3500,3500,3500,0
20241023,184300,337979085,3500,3500,3500,3500,0
20241023,184200,337979085,3500,3500,3500,3500,0
20241023,184100,337979085,3500,3500,3500,3500,0
20241023,184000,337979085,3500,3500,3500,3500,0
20241023,183900,337979085,3500,3500,3500,3500,0
20241023,183800,337979085,3500,3500,3500,3500,0
20241023,183700,337979085,3500,3500,3500,3500,0
20241023,183600,337979085,3500,3500,3500,3500,0
20241023,183500,337979085,3500,3500,3500,3500,0
20241023,183400,337979085,3500,3500,3500,3500,0
20241023,183300,337979085,3500,3500,3500,3500,0
20241023,183200,337979085,3500,3500,3500,3500,0
20241023,183100,337979085,3500,3500,3500,3500,0
20241023,183000,337979085,3500,3500,3500,3500,0
20241023,182900,337979085,3500,3500,3500,3500,0
20241023,182800,337979085,3500,3500,3500,3500,468
20241023,182700,337979085,3500,3500,3500,3500,0
20241023,182600,337979085,3500,3500,3500,3500,0
20241023,182500,337979085,3500,3500,3500,3500,0
20241023,182400,337979085,3500,3500,3500,3500,0
20241023,182300,337979085,3500,3500,3500,3500,0
20241023,182200,337979085,3500,3500,3500,3500,0
20241023,182100,337979085,3500,3500,3500,3500,0
20241023,182000,337979085,3500,3500,3500,3500,0
20241023,181900,337979085,3500,3500,3500,3500,0
20241023,181800,337979085,3500,3500,3500,3500,0
20241023,181700,337979085,3500,3500,3500,3500,0
20241023,181600,337979085,3500,3500,3500,3500,0
20241023,181500,337979085,3500,3500,3500,3500,0
20241023,181400,337979085,3500,3500,3500,3500,0
20241023,181300,337979085,3500,3500,3500,3500,0
20241023,181200,337979085,3500,3500,3500,3500,0
20241023,181100,337979085,3500,3500,3500,3500,0
20241023,181000,337979085,3500,3500,3500,3500,0
20241023,180900,337979085,3500,3500,3500,3500,0
20241023,180800,337979085,3500,3500,3500,3500,0
20241023,180700,337979085,3500,3500,3500,3500,0
20241023,180600,337979085,3500,3500,3500,3500,0
20241023,180500,337979085,3500,3500,3500,3500,0
20241023,180400,337979085,3500,3500,3500,3500,0
20241023,180300,337979085,3500,3500,3500,3500,0
20241023,180200,337979085,3500,3500,3500,3500,0
20241023,180100,337979085,3500,3500,3500,3500,0
20241023,180000,337979085,3500,3500,3500,3500,0
20241023,175900,337979085,3500,3500,3500,3500,0
20241023,175800,337979085,3500,3500,3500,3500,468
20241023,175700,337979085,3500,3500,3500,3500,0
20241023,175600,337979085,3500,3500,3500,3500,0
20241023,175500,337979085,3500,3500,3500,3500,0
20241023,175400,337979085,3500,3500,3500,3500,0
20241023,175300,337979085,3500,3500,3500,3500,0
20241023,175200,337979085,3500,3500,3500,3500,0
20241023,175100,337979085,3500,3500,3500,3500,0
20241023,175000,337979085,3500,3500,3500,3500,0
20241023,174900,337979085,3500,3500,3500,3500,0
20241023,174800,337979085,3500,3500,3500,3500,0
20241023,174700,337979085,3500,3500,3500,3500,0
20241023,174600,337979085,3500,3500,3500,3500,0
20241023,174500,337979085,3500,3500,3500,3500,0
20241023,174400,337979085,3500,3500,3500,3500,0
20241023,174300,337979085,3500,3500,3500,3500,0
20241023,174200,337979085,3500,3500,3500,3500,0
20241023,174100,337979085,3500,3500,3500,3500,0
20241023,174000,337979085,3500,3500,3500,3500,0
20241023,173900,337979085,3500,3500,3500,3500,0
20241023,173800,337979085,3500,3500,3500,3500,0
20241023,173700,337979085,3500,3500,3500,3500,0
20241023,173600,337979085,3500,3500,3500,3500,0
20241023,173500,337979085,3500,3500,3500,3500,0
20241023,173400,337979085,3500,3500,3500,3500,0
20241023,173300,337979085,3500,3500,3500,3500,0
20241023,173200,337979085,3500,3500,3500,3500,0
20241023,173100,337979085,3500,3500,3500,3500,0
20241023,173000,337979085,3500,3500,3500,3500,0
20241023,172900,337979085,3500,3500,3500,3500,0
20241023,172800,337979085,3500,3500,3500,3500,468
20241023,172700,337979085,3500,3500,3500,3500,0
20241023,172600,337979085,3500,3500,3500,3500,0
20241023,172500,337979085,3500,3500,3500,3500,0
20241023,172400,337979085,3500,3500,3500,3500,0
20241023,172300,337979085,3500,3500,3500,3500,0
20241023,172200,337979085,3500,3500,3500,3500,0
20241023,172100,337979085,3500,3500,3500,3500,0
20241023,172000,337979085,3500,3500,3500,3500,0
20241023,171900,337979085,3500,3500,3500,3500,0
20241023,171800,337979085,3500,3500,3500,3500,0
20241023,171700,337979085,3500,3500,3500,3500,0
20241023,171600,337979085,3500,3500,3500,3500,0
20241023,171500,337979085,3500,3500,3500,3500,0
20241023,171400,337979085,3500,3500,3500,3500,0
20241023,171300,337979085,3500,3500,3500,3500,0
20241023,171200,337979085,3500,3500,3500,3500,0
20241023,171100,337979085,3500,3500,3500,3500,0
20241023,171000,337979085,3500,3500,3500,3500,0
20241023,170900,337979085,3500,3500,3500,3500,0
20241023,170800,337979085,3500,3500,3500,3500,0
20241023,170700,337979085,3500,3500,3500,3500,0
20241023,170600,337979085,3500,3500,3500,3500,0
20241023,170500,337979085,3500,3500,3500,3500,0
20241023,170400,337979085,3500,3500,3500,3500,0
20241023,170300,337979085,3500,3500,3500,3500,0
20241023,170200,337979085,3500,3500,3500,3500,0
20241023,170100,337979085,3500,3500,3500,3500,0
20241023,170000,337979085,3500,3500,3500,3500,0
20241023,165900,337979085,3500,3500,3500,3500,0
20241023,165800,337979085,3500,3500,3500,3500,468
20241023,165700,337979085,3500,3500,3500,3500,0
20241023,165600,337979085,3500,3500,3500,3500,0
20241023,165500,337979085,3500,3500,3500,3500,0
20241023,165400,337979085,3500,3500,3500,3500,0
20241023,165300,337979085,3500,3500,3500,3500,0
20241023,165200,337979085,3500,3500,3500,3500,0
20241023,165100,337979085,3500,3500,3500,3500,0
20241023,165000,337979085,3500,3500,3500,3500,0
20241023,164900,337979085,3500,3500,3500,3500,0
20241023,164800,337979085,3500,3500,3500,3500,0
20241023,164700,337979085,3500,3500,3500,3500,0
20241023,164600,337979085,3500,3500,3500,3500,0
20241023,164500,337979085,3500,3500,3500,3500,0
20241023,164400,337979085,3500,3500,3500,3500,0
20241023,164300,337979085,3500,3500,3500,3500,0
20241023,164200,337979085,3500,3500,3500,3500,0
20241023,164100,337979085,3500,3500,3500,3500,0
20241023,164000,337979085,3500,3500,3500,3500,0
20241023,163900,337979085,3500,3500,3500,3500,0
20241023,163800,337979085,3500,3500,3500,3500,0
20241023,163700,337979085,3500,3500,3500,3500,0
20241023,163600,337979085,3500,3500,3500,3500,0
20241023,163500,337979085,3500,3500,3500,3500,0
20241023,163400,337979085,3500,3500,3500,3500,0
20241023,163300,337979085,3500,3500,3500,3500,0
20241023,163200,337979085,3500,3500,3500,3500,0
20241023,163100,337979085,3500,3500,3500,3500,0
20241023,163000,337979085,3500,3500,3500,3500,0
20241023,162900,337979085,3500,3500,3500,3500,0
20241023,162800,337979085,3500,3500,3500,3500,468
20241023,162700,337979085,3500,3500,3500,3500,0
20241023,162600,337979085,3500,3500,3500,3500,0
20241023,162500,337979085,3500,3500,3500,3500,0
20241023,162400,337979085,3500,3500,3500,3500,0
20241023,162300,337979085,3500,3500,3500,3500,0
20241023,162200,337979085,3500,3500,3500,3500,0
20241023,162100,337979085,3500,3500,3500,3500,0
20241023,162000,337979085,3500,3500,3500,3500,0
20241023,161900,337979085,3500,3500,3500,3500,0
20241023,161800,337979085,3500,3500,3500,3500,0
20241023,161700,337979085,3500,3500,3500,3500,0
20241023,161600,337979085,3500,3500,3500,3500,0
20241023,161500,337979085,3500,3500,3500,3500,0
20241023,161400,337979085,3500,3500,3500,3500,0
20241023,161300,337979085,3500,3500,3500,3500,0
20241023,161200,337979085,3500,3500,3500,3500,0
20241023,161100,337979085,3500,3500,3500,3500,0
20241023,161000,337979085,3500,3500,3500,3500,0
20241023,160900,337979085,3500,3500,3500,3500,0
20241023,160800,337979085,3500,3500,3500,3500,0
20241023,160700,337979085,3500,3500,3500,3500,0
20241023,160600,337979085,3500,3500,3500,3500,0
20241023,160500,337979085,3500,3500,3500,3500,0
20241023,160400,337979085,3500,3500,3500,3500,0
20241023,160300,337979085,3500,3500,3500,3500,0
20241023,160200,337979085,3500,3500,3500,3500,0
20241023,160100,337979085,3500,3500,3500,3500,0
20241023,160000,337979085,3500,3500,3500,3500,0
20241023,155900,337979085,3500,3500,3500,3500,0
20241023,155800,337979085,3500,3500,3500,3500,468
20241023,155700,337979085,3500,3500,3500,3500,0
20241023,155600,337979085,3500,3500,3500,3500,0
20241023,155500,337979085,3500,3500,3500,3500,0
20241023,155400,337979085,3500,3500,3500,3500,0
20241023,155300,337979085,3500,3500,3500,3500,0
20241023,155200,337979085,3500,3500,3500,3500,0
20241023,155100,337979085,3500,3500,3500,3500,0
20241023,155000,337979085,3500,3500,3500,3500,0
20241023,154900,337979085,3500,3500,3500,3500,0
20241023,154800,337979085,3500,3500,3500,3500,0
20241023,154700,337979085,3500,3500,3500,3500,0
20241023,154600,337979085,3500,3500,3500,3500,0
20241023,154500,337979085,3500,3500,3500,3500,0
20241023,154400,337979085,3500,3500,3500,3500,0
20241023,154300,337979085,3500,3500,3500,3500,0
20241023,154200,337979085,3500,3500,3500,3500,0
20241023,154100,337979085,3500,3500,3500,3500,0
20241023,154000,337979085,3500,3500,3500,3500,0
20241023,153900,337979085,3500,3500,3500,3500,0
20241023,153800,337979085,3500,3500,3500,3500,0
20241023,153700,337979085,3500,3500,3500,3500,0
20241023,153600,337979085,3500,3500,3500,3500,0
20241023,153500,337979085,3500,3500,3500,3500,0
20241023,153400,337979085,3500,3500,3500,3500,0
20241023,153300,337979085,3500,3500,3500,3500,0
20241023,153200,337979085,3500,3500,3500,3500,0
20241023,153100,337979085,3500,3500,3500,3500,0
20241023,153000,337979085,3500,3500,3500,3500,468
20241023,152900,336341085,3450,3450,3450,3450,0
20241023,152800,336341085,3450,3450,3450,3450,0
20241023,152700,336341085,3450,3450,3450,3450,0
20241023,152600,336341085,3450,3450,3450,3450,0
20241023,152500,336341085,3450,3450,3450,3450,0
20241023,152400,336341085,3450,3450,3450,3450,0
20241023,152300,336341085,3450,3450,3450,3450,0
20241023,152200,336341085,3450,3450,3450,3450,0
20241023,152100,336341085,3450,3450,3450,3450,0
20241023,152000,336341085,3450,3450,3450,3450,0
20241023,151900,336341085,3450,3490,3515,3450,573
20241023,151800,334328900,3515,3515,3515,3515,0
20241023,151700,334328900,3515,3495,3515,3450,2275
20241023,151600,326469700,3525,3525,3525,3525,4
20241023,151500,326455600,3525,3485,3525,3485,301
20241023,151400,325404730,3485,3485,3485,3485,920
20241023,151300,322198530,3485,3485,3485,3485,57
20241023,151200,321999885,3485,3485,3485,3485,0
20241023,151100,321999885,3485,3485,3485,3485,0
20241023,151000,321999885,3485,3485,3485,3485,200
20241023,150900,321302885,3485,3495,3505,3485,402
20241023,150800,319894460,3455,3470,3470,3455,500
20241023,150700,318161250,3455,3490,3490,3455,700
20241023,150600,315732950,3490,3490,3490,3490,0
20241023,150500,315732950,3490,3490,3490,3490,0
20241023,150400,315732950,3490,3490,3490,3490,7
20241023,150300,315708520,3485,3485,3485,3485,0
20241023,150200,315708520,3485,3485,3485,3485,0
20241023,150100,315708520,3485,3485,3485,3485,504
20241023,150000,313952080,3485,3485,3485,3485,20
20241023,145900,313882380,3495,3495,3495,3495,0
20241023,145800,313882380,3495,3495,3495,3495,64
20241023,145700,313658700,3495,3520,3520,3495,335
20241023,145600,312487600,3530,3495,3530,3495,302
20241023,145500,311432040,3495,3500,3500,3495,235
20241023,145400,310609695,3500,3500,3500,3500,0
20241023,145300,310609695,3500,3505,3505,3500,83
20241023,145200,310319110,3495,3520,3520,3495,1792
20241023,145100,304017540,3520,3535,3535,3520,2513
20241023,145000,295144170,3550,3550,3550,3550,0
20241023,144900,295144170,3550,3550,3550,3550,0
20241023,144800,295144170,3550,3535,3550,3535,241
20241023,144700,294289895,3550,3535,3550,3535,93
20241023,144600,293960990,3550,3550,3550,3550,31
20241023,144500,293850940,3550,3550,3550,3550,17
20241023,144400,293790590,3550,3550,3550,3550,83
20241023,144300,293495940,3545,3555,3555,3545,1600
20241023,144200,287819360,3560,3560,3560,3560,1
20241023,144100,287815800,3570,3570,3570,3570,0
20241023,144000,287815800,3570,3570,3570,3570,10
20241023,143900,287780100,3555,3570,3570,3555,441
20241023,143800,286209600,3570,3570,3570,3570,985
20241023,143700,282693150,3570,3570,3570,3570,0
20241023,143600,282693150,3570,3560,3570,3560,111
20241023,143500,282297880,3570,3570,3570,3570,0
20241023,143400,282297880,3570,3570,3570,3570,0
20241023,143300,282297880,3570,3570,3570,3570,56
20241023,143200,282097960,3570,3570,3570,3555,138
20241023,143100,281606315,3570,3570,3570,3560,185
20241023,143000,280946865,3570,3570,3570,3570,0
20241023,142900,280946865,3570,3570,3570,3570,10
20241023,142800,280911165,3570,3570,3570,3570,25
20241023,142700,280821915,3570,3570,3570,3570,2
20241023,142600,280814775,3570,3570,3570,3570,0
20241023,142500,280814775,3570,3570,3570,3570,0
20241023,142400,280814775,3570,3570,3570,3570,0
20241023,142300,280814775,3570,3570,3570,3570,0
20241023,142200,280814775,3570,3570,3570,3570,0
20241023,142100,280814775,3570,3570,3570,3570,0
20241023,142000,280814775,3570,3565,3570,3565,454
20241023,141900,279194975,3565,3565,3565,3565,4
20241023,141800,279180715,3570,3570,3570,3570,37
20241023,141700,279048625,3550,3550,3550,3550,0
20241023,141600,279048625,3550,3550,3550,3550,4
20241023,141500,279034425,3550,3550,3550,3550,0
20241023,141400,279034425,3550,3550,3550,3550,201
20241023,141300,278320875,3550,3550,3550,3550,175
20241023,141200,277699625,3570,3570,3570,3570,0
20241023,141100,277699625,3570,3570,3570,3570,0
20241023,141000,277699625,3570,3570,3570,3570,0
20241023,140900,277699625,3570,3570,3570,3570,0
20241023,140800,277699625,3570,3570,3570,3570,0
20241023,140700,277699625,3570,3550,3570,3550,367
20241023,140600,276392045,3550,3550,3550,3550,237
20241023,140500,275550695,3550,3550,3550,3550,341
20241023,140400,274340145,3550,3570,3570,3550,424
20241023,140300,272833055,3565,3560,3565,3560,100
20241023,140200,272476955,3550,3550,3550,3550,0
20241023,140100,272476955,3550,3550,3550,3550,0
20241023,140000,272476955,3550,3560,3560,3550,169
20241023,135900,271876995,3580,3580,3580,3580,0
20241023,135800,271876995,3580,3580,3580,3580,504
20241023,135700,270072675,3580,3580,3580,3580,820
20241023,135600,267137075,3580,3590,3590,3580,500
20241023,135500,265343895,3590,3590,3590,3590,0
20241023,135400,265343895,3590,3590,3590,3590,65
20241023,135300,265110545,3590,3585,3590,3585,6
20241023,135200,265089015,3580,3585,3585,3580,482
20241023,135100,263361795,3600,3600,3600,3600,27
20241023,135000,263264595,3600,3600,3600,3600,1046
20241023,134900,259498995,3600,3600,3600,3600,501
20241023,134800,257695395,3600,3590,3600,3590,1311
20241023,134700,252985845,3590,3575,3590,3550,1933
20241023,134600,246066290,3580,3580,3580,3580,50
20241023,134500,245887290,3580,3575,3580,3575,500
20241023,134400,244097790,3575,3565,3575,3565,989
20241023,134300,240565985,3565,3560,3565,3560,324
20241023,134200,239411280,3560,3560,3560,3560,129
20241023,134100,238952040,3560,3560,3560,3560,0
20241023,134000,238952040,3560,3550,3560,3550,985
20241023,133900,235451520,3560,3560,3560,3560,1
20241023,133800,235447960,3560,3560,3560,3560,200
20241023,133700,234735960,3560,3560,3560,3560,0
20241023,133600,234735960,3560,3560,3560,3560,0
20241023,133500,234735960,3560,3560,3560,3550,153
20241023,133400,234191290,3560,3560,3560,3560,35
20241023,133300,234066690,3555,3555,3555,3555,200
20241023,133200,233355690,3555,3555,3555,3555,1
20241023,133100,233352135,3555,3550,3555,3550,432
20241023,133000,231816575,3530,3530,3530,3530,133
20241023,132900,231347085,3550,3550,3550,3550,70
20241023,132800,231098585,3555,3555,3555,3555,0
20241023,132700,231098585,3555,3550,3555,3550,11
20241023,132600,231059530,3550,3545,3550,3545,8
20241023,132500,231031145,3530,3545,3545,3530,400
20241023,132400,229613160,3560,3560,3560,3560,1015
20241023,132300,225999760,3545,3550,3550,3545,115
20241023,132200,225592010,3575,3575,3575,3575,2250
20241023,132100,217548260,3575,3570,3575,3570,3011
20241023,132000,206798985,3555,3530,3555,3530,7742
20241023,131900,179449430,3530,3520,3530,3520,191
20241023,131800,178776155,3530,3530,3530,3530,0
20241023,131700,178776155,3530,3530,3530,3530,0
20241023,131600,178776155,3530,3530,3530,3530,0
20241023,131500,178776155,3530,3490,3530,3490,2
20241023,131400,178769135,3530,3520,3530,3520,1037
20241023,131300,175109050,3520,3520,3520,3520,463
20241023,131200,173479290,3510,3510,3510,3510,0
20241023,131100,173479290,3510,3510,3510,3510,411
20241023,131000,172036680,3510,3490,3510,3490,930
20241023,130900,168783440,3490,3480,3490,3480,285
20241023,130800,167791460,3480,3480,3480,3480,0
20241023,130700,167791460,3480,3480,3480,3480,0
20241023,130600,167791460,3480,3480,3480,3480,0
20241023,130500,167791460,3480,3480,3480,3480,71
20241023,130400,167544380,3460,3460,3460,3460,2
20241023,130300,167537460,3460,3460,3460,3460,0
20241023,130200,167537460,3460,3460,3460,3460,73
20241023,130100,167284880,3460,3460,3460,3460,0
20241023,130000,167284880,3460,3460,3460,3460,11
20241023,125900,167246820,3485,3485,3485,3485,0
20241023,125800,167246820,3485,3485,3485,3485,30
20241023,125700,167142270,3460,3460,3460,3460,100
20241023,125600,166796270,3460,3460,3460,3460,1
20241023,125500,166792810,3460,3460,3460,3460,0
20241023,125400,166792810,3460,3460,3460,3460,100
20241023,125300,166446810,3460,3460,3460,3460,0
20241023,125200,166446810,3460,3460,3460,3460,0
20241023,125100,166446810,3460,3460,3460,3460,37
20241023,125000,166318790,3460,3460,3460,3460,0
20241023,124900,166318790,3460,3460,3460,3460,0
20241023,124800,166318790,3460,3460,3460,3460,366
20241023,124700,165052430,3460,3460,3460,3460,0
20241023,124600,165052430,3460,3460,3460,3460,0
20241023,124500,165052430,3460,3460,3460,3460,214
20241023,124400,164311990,3460,3460,3460,3460,0
20241023,124300,164311990,3460,3460,3460,3460,0
20241023,124200,164311990,3460,3460,3460,3460,0
20241023,124100,164311990,3460,3460,3460,3460,100
20241023,124000,163965990,3460,3460,3460,3460,0
20241023,123900,163965990,3460,3460,3460,3460,28
20241023,123800,163869110,3460,3460,3460,3460,0
20241023,123700,163869110,3460,3460,3460,3460,0
20241023,123600,163869110,3460,3460,3460,3460,202
20241023,123500,163170190,3465,3465,3465,3465,11
20241023,123400,163132075,3470,3470,3470,3470,0
20241023,123300,163132075,3470,3470,3470,3470,103
20241023,123200,162774665,3470,3480,3480,3470,78
20241023,123100,162503905,3470,3470,3470,3470,15
20241023,123000,162451855,3485,3485,3485,3485,0
20241023,122900,162451855,3485,3485,3485,3485,0
20241023,122800,162451855,3485,3485,3485,3485,12
20241023,122700,162410035,3485,3470,3485,3470,172
20241023,122600,161810955,3470,3470,3470,3470,0
20241023,122500,161810955,3470,3470,3470,3470,0
20241023,122400,161810955,3470,3470,3470,3470,11
20241023,122300,161772785,3470,3455,3470,3445,547
20241023,122200,159884665,3455,3470,3470,3435,308
20241023,122100,158824320,3495,3495,3495,3495,0
20241023,122000,158824320,3495,3495,3495,3495,1
20241023,121900,158820825,3485,3485,3485,3485,0
20241023,121800,158820825,3485,3485,3485,3485,0
20241023,121700,158820825,3485,3485,3485,3485,851
20241023,121600,155855090,3495,3495,3495,3495,10
20241023,121500,155820140,3500,3500,3500,3500,3
20241023,121400,155809640,3500,3500,3500,3500,1
20241023,121300,155806140,3510,3510,3510,3510,396
20241023,121200,154416180,3500,3495,3500,3495,129
20241023,121100,153964685,3490,3490,3490,3490,2
20241023,121000,153957705,3485,3485,3485,3485,145
20241023,120900,153452380,3495,3495,3495,3495,0
20241023,120800,153452380,3495,3495,3495,3495,1
20241023,120700,153448885,3500,3500,3500,3500,285
20241023,120600,152451385,3515,3515,3515,3515,66
20241023,120500,152219395,3510,3500,3510,3500,1146
20241023,120400,148206935,3500,3500,3500,3500,0
20241023,120300,148206935,3500,3500,3510,3500,58
20241023,120200,148003680,3500,3500,3500,3500,0
20241023,120100,148003680,3500,3500,3500,3500,0
20241023,120000,148003680,3500,3500,3500,3500,209
20241023,115900,147272180,3500,3500,3500,3500,23
20241023,115800,147191680,3515,3515,3515,3515,32
20241023,115700,147079200,3500,3500,3500,3500,72
20241023,115600,146827200,3515,3515,3530,3515,395
20241023,115500,145438170,3515,3480,3515,3460,494
20241023,115400,143713930,3420,3485,3485,3420,846
20241023,115300,140805520,3485,3485,3485,3485,25
20241023,115200,140718395,3500,3500,3500,3500,68
20241023,115100,140480395,3480,3480,3480,3480,147
20241023,115000,139968835,3480,3480,3480,3480,1
20241023,114900,139965355,3495,3495,3495,3495,0
20241023,114800,139965355,3495,3470,3495,3445,503
20241023,114700,138221140,3500,3500,3500,3500,0
20241023,114600,138221140,3500,3495,3500,3495,200
20241023,114500,137521145,3500,3445,3500,3420,4724
20241023,114400,121082515,3440,3495,3495,3440,2014
20241023,114300,114122230,3490,3495,3495,3490,120
20241023,114200,113702845,3495,3490,3495,3490,158
20241023,114100,113151275,3500,3500,3500,3500,0
20241023,114000,113151275,3500,3500,3500,3500,1
20241023,113900,113147775,3480,3505,3505,3480,462
20241023,113800,111534625,3510,3515,3515,3475,406
20241023,113700,110123245,3515,3490,3515,3485,278
20241023,113600,109151325,3490,3510,3565,3490,3541
20241023,113500,96672920,3580,3480,3580,3480,3613
20241023,113400,83987360,3480,3470,3480,3470,301
20241023,113300,82942880,3470,3480,3500,3440,2651
20241023,113200,73733820,3480,3430,3480,3430,1893
20241023,113100,67187915,3425,3425,3425,3425,0
20241023,113000,67187915,3425,3425,3425,3425,0
20241023,112900,67187915,3425,3425,3425,3425,0
20241023,112800,67187915,3425,3425,3425,3425,0
20241023,112700,67187915,3425,3425,3425,3425,213
20241023,112600,66458390,3415,3415,3415,3415,500
20241023,112500,64750890,3415,3415,3415,3415,0
20241023,112400,64750890,3415,3410,3415,3410,378
20241023,112300,63461520,3415,3415,3415,3415,0
20241023,112200,63461520,3415,3415,3415,3415,0
20241023,112100,63461520,3415,3415,3415,3415,435
20241023,112000,61975995,3410,3410,3410,3410,600
20241023,111900,59929995,3410,3410,3410,3410,0
20241023,111800,59929995,3410,3410,3410,3410,0
20241023,111700,59929995,3410,3405,3410,3405,824
20241023,111600,57121155,3400,3400,3400,3400,18
20241023,111500,57059955,3390,3390,3390,3390,0
20241023,111400,57059955,3390,3390,3390,3390,0
20241023,111300,57059955,3390,3390,3390,3390,0
20241023,111200,57059955,3390,3390,3390,3390,0
20241023,111100,57059955,3390,3390,3390,3390,0
20241023,111000,57059955,3390,3390,3390,3390,0
20241023,110900,57059955,3390,3390,3390,3390,0
20241023,110800,57059955,3390,3390,3390,3390,0
20241023,110700,57059955,3390,3390,3390,3390,0
20241023,110600,57059955,3390,3390,3390,3390,0
20241023,110500,57059955,3390,3390,3390,3390,0
20241023,110400,57059955,3390,3390,3390,3390,0
20241023,110300,57059955,3390,3390,3390,3390,1
20241023,110200,57056565,3365,3365,3365,3365,0
20241023,110100,57056565,3365,3365,3365,3365,0
20241023,110000,57056565,3365,3365,3365,3365,0
20241023,105900,57056565,3365,3365,3365,3365,0
20241023,105800,57056565,3365,3365,3365,3365,1000
20241023,105700,53691565,3365,3365,3365,3365,50
20241023,105600,53523315,3365,3365,3365,3365,0
20241023,105500,53523315,3365,3365,3365,3365,0
20241023,105400,53523315,3365,3365,3365,3365,0
20241023,105300,53523315,3365,3365,3365,3365,0
20241023,105200,53523315,3365,3365,3365,3365,20
20241023,105100,53456015,3395,3390,3395,3390,1268
20241023,105000,49154825,3395,3390,3395,3390,301
20241023,104900,48134125,3360,3360,3360,3360,101
20241023,104800,47794765,3360,3360,3360,3360,0
20241023,104700,47794765,3360,3360,3360,3360,0
20241023,104600,47794765,3360,3360,3360,3360,0
20241023,104500,47794765,3360,3360,3360,3360,0
20241023,104400,47794765,3360,3360,3360,3360,0
20241023,104300,47794765,3360,3360,3360,3360,7
20241023,104200,47771245,3360,3360,3360,3360,0
20241023,104100,47771245,3360,3360,3360,3360,0
20241023,104000,47771245,3360,3360,3360,3360,0
20241023,103900,47771245,3360,3360,3360,3360,0
20241023,103800,47771245,3360,3360,3360,3360,0
20241023,103700,47771245,3360,3360,3360,3360,0
20241023,103600,47771245,3360,3360,3360,3360,0
20241023,103500,47771245,3360,3360,3360,3360,0
20241023,103400,47771245,3360,3360,3360,3360,0
20241023,103300,47771245,3360,3360,3360,3360,0
20241023,103200,47771245,3360,3360,3360,3360,0
20241023,103100,47771245,3360,3360,3360,3360,0
20241023,103000,47771245,3360,3360,3360,3360,200
20241023,102900,47099245,3360,3360,3360,3360,0
20241023,102800,47099245,3360,3360,3360,3360,0
20241023,102700,47099245,3360,3360,3360,3360,0
20241023,102600,47099245,3360,3360,3360,3360,0
20241023,102500,47099245,3360,3365,3365,3360,369
20241023,102400,45858985,3380,3380,3380,3380,211
20241023,102300,45145805,3385,3385,3385,3385,0
20241023,102200,45145805,3385,3385,3385,3385,259
20241023,102100,44269090,3365,3365,3365,3365,0
20241023,102000,44269090,3365,3365,3365,3365,0
20241023,101900,44269090,3365,3365,3365,3365,0
20241023,101800,44269090,3365,3370,3370,3365,331
20241023,101700,43153735,3370,3370,3370,3370,0
20241023,101600,43153735,3370,3370,3370,3370,0
20241023,101500,43153735,3370,3370,3370,3370,300
20241023,101400,42142735,3370,3370,3370,3370,0
20241023,101300,42142735,3370,3370,3370,3370,0
20241023,101200,42142735,3370,3360,3370,3360,490
20241023,101100,40491445,3405,3405,3405,3405,0
20241023,101000,40491445,3405,3405,3405,3405,0
20241023,100900,40491445,3405,3395,3405,3395,25
20241023,100800,40406510,3390,3390,3390,3390,0
20241023,100700,40406510,3390,3390,3390,3390,0
20241023,100600,40406510,3390,3390,3390,3390,0
20241023,100500,40406510,3390,3385,3390,3385,110
20241023,100400,40034110,3380,3380,3380,3380,151
20241023,100300,39523730,3380,3380,3380,3380,0
20241023,100200,39523730,3380,3380,3380,3380,502
20241023,100100,37826970,3385,3385,3385,3385,30
20241023,100000,37725420,3385,3385,3385,3385,2
20241023,095900,37718650,3360,3360,3360,3360,0
20241023,095800,37718650,3360,3370,3370,3360,4100
20241023,095700,23916650,3370,3380,3380,3370,1000
20241023,095600,20545975,3410,3410,3410,3410,0
20241023,095500,20545975,3410,3410,3410,3410,0
20241023,095400,20545975,3410,3410,3410,3410,0
20241023,095300,20545975,3410,3410,3410,3410,300
20241023,095200,19522975,3410,3410,3410,3410,0
20241023,095100,19522975,3410,3410,3410,3410,200
20241023,095000,18840975,3410,3410,3410,3410,1000
20241023,094900,15430975,3410,3410,3410,3410,0
20241023,094800,15430975,3410,3395,3410,3395,1000
20241023,094700,12030975,3395,3395,3395,3395,0
20241023,094600,12030975,3395,3395,3395,3395,0
20241023,094500,12030975,3395,3395,3395,3395,54
20241023,094400,11847645,3395,3395,3395,3395,0
20241023,094300,11847645,3395,3395,3395,3395,0
20241023,094200,11847645,3395,3395,3395,3395,542
20241023,094100,10007555,3395,3395,3395,3395,4
20241023,094000,9993975,3390,3380,3390,3380,18
20241023,093900,9933125,3375,3375,3375,3375,0
20241023,093800,9933125,3375,3375,3375,3375,0
20241023,093700,9933125,3375,3380,3380,3375,23
20241023,093600,9855420,3375,3375,3375,3375,4
20241023,093500,9841920,3360,3360,3360,3360,0
20241023,093400,9841920,3360,3360,3360,3360,84
20241023,093300,9559680,3360,3360,3360,3360,0
20241023,093200,9559680,3360,3360,3360,3360,0
20241023,093100,9559680,3360,3350,3360,3350,518
20241023,093000,7823470,3340,3330,3340,3330,679
20241023,092900,5561610,3340,3330,3340,3330,70
20241023,092800,5328440,3340,3340,3340,3340,14
20241023,092700,5281680,3340,3340,3340,3340,82
20241023,092600,5007800,3340,3335,3340,3335,75
20241023,092500,4757525,3330,3335,3335,3330,652
20241023,092400,2586205,3340,3340,3340,3340,0
20241023,092300,2586205,3340,3340,3340,3340,10
20241023,092200,2552805,3350,3350,3350,3350,0
20241023,092100,2552805,3350,3350,3350,3350,0
20241023,092000,2552805,3350,3350,3350,3350,0
20241023,091900,2552805,3350,3350,3350,3350,20
20241023,091800,2485805,3355,3355,3355,3355,0
20241023,091700,2485805,3355,3355,3355,3355,0
20241023,091600,2485805,3355,3355,3355,3355,0
20241023,091500,2485805,3355,3355,3355,3355,0
20241023,091400,2485805,3355,3355,3355,3355,0
20241023,091300,2485805,3355,3355,3355,3355,0
20241023,091200,2485805,3355,3355,3355,3355,8
20241023,091100,2458965,3330,3350,3350,3330,200
20241023,091000,1792645,3350,3360,3360,3350,15
20241023,090900,1742255,3355,3355,3355,3355,1
20241023,090800,1738900,3360,3385,3385,3360,98
20241023,090700,1409545,3335,3335,3335,3335,0
20241023,090600,1409545,3335,3350,3350,3335,250
20241023,090500,575575,3400,3400,3400,3400,5
20241023,090400,558575,3325,3325,3325,3325,0
20241023,090300,558575,3325,3325,3325,3325,0
20241023,090200,558575,3325,3325,3325,3325,0
20241023,090100,558575,3325,3410,3410,3325,36
20241023,090000,436480,3410,3410,3410,3410,128