KissMeData/003530/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184000,1941233865,3435,3435,3435,3435,21717
20241024,183900,1941233865,3435,3435,3435,3435,0
20241024,183800,1941233865,3435,3435,3435,3435,0
20241024,183700,1941233865,3435,3435,3435,3435,0
20241024,183600,1941233865,3435,3435,3435,3435,0
20241024,183500,1941233865,3435,3435,3435,3435,0
20241024,183400,1941233865,3435,3435,3435,3435,0
20241024,183300,1941233865,3435,3435,3435,3435,0
20241024,183200,1941233865,3435,3435,3435,3435,0
20241024,183100,1941233865,3435,3435,3435,3435,0
20241024,183000,1941233865,3435,3435,3435,3435,0
20241024,182900,1941233865,3435,3435,3435,3435,0
20241024,182800,1941233865,3435,3435,3435,3435,0
20241024,182700,1941233865,3435,3435,3435,3435,0
20241024,182600,1941233865,3435,3435,3435,3435,0
20241024,182500,1941233865,3435,3435,3435,3435,0
20241024,182400,1941233865,3435,3435,3435,3435,0
20241024,182300,1941233865,3435,3435,3435,3435,0
20241024,182200,1941233865,3435,3435,3435,3435,0
20241024,182100,1941233865,3435,3435,3435,3435,0
20241024,182000,1941233865,3435,3435,3435,3435,0
20241024,181900,1941233865,3435,3435,3435,3435,0
20241024,181800,1941233865,3435,3435,3435,3435,0
20241024,181700,1941233865,3435,3435,3435,3435,0
20241024,181600,1941233865,3435,3435,3435,3435,0
20241024,181500,1941233865,3435,3435,3435,3435,0
20241024,181400,1941233865,3435,3435,3435,3435,0
20241024,181300,1941233865,3435,3435,3435,3435,0
20241024,181200,1941233865,3435,3435,3435,3435,0
20241024,181100,1941233865,3435,3435,3435,3435,0
20241024,181000,1941233865,3435,3435,3435,3435,21717
20241024,180900,1941233865,3435,3435,3435,3435,0
20241024,180800,1941233865,3435,3435,3435,3435,0
20241024,180700,1941233865,3435,3435,3435,3435,0
20241024,180600,1941233865,3435,3435,3435,3435,0
20241024,180500,1941233865,3435,3435,3435,3435,0
20241024,180400,1941233865,3435,3435,3435,3435,0
20241024,180300,1941233865,3435,3435,3435,3435,0
20241024,180200,1941233865,3435,3435,3435,3435,0
20241024,180100,1941233865,3435,3435,3435,3435,0
20241024,180000,1941233865,3435,3435,3435,3435,0
20241024,175900,1941233865,3435,3435,3435,3435,0
20241024,175800,1941233865,3435,3435,3435,3435,0
20241024,175700,1941233865,3435,3435,3435,3435,0
20241024,175600,1941233865,3435,3435,3435,3435,0
20241024,175500,1941233865,3435,3435,3435,3435,0
20241024,175400,1941233865,3435,3435,3435,3435,0
20241024,175300,1941233865,3435,3435,3435,3435,0
20241024,175200,1941233865,3435,3435,3435,3435,0
20241024,175100,1941233865,3435,3435,3435,3435,0
20241024,175000,1941233865,3435,3435,3435,3435,0
20241024,174900,1941233865,3435,3435,3435,3435,0
20241024,174800,1941233865,3435,3435,3435,3435,0
20241024,174700,1941233865,3435,3435,3435,3435,0
20241024,174600,1941233865,3435,3435,3435,3435,0
20241024,174500,1941233865,3435,3435,3435,3435,0
20241024,174400,1941233865,3435,3435,3435,3435,0
20241024,174300,1941233865,3435,3435,3435,3435,0
20241024,174200,1941233865,3435,3435,3435,3435,0
20241024,174100,1941233865,3435,3435,3435,3435,0
20241024,174000,1941233865,3435,3435,3435,3435,21717
20241024,173900,1941233865,3435,3435,3435,3435,0
20241024,173800,1941233865,3435,3435,3435,3435,0
20241024,173700,1941233865,3435,3435,3435,3435,0
20241024,173600,1941233865,3435,3435,3435,3435,0
20241024,173500,1941233865,3435,3435,3435,3435,0
20241024,173400,1941233865,3435,3435,3435,3435,0
20241024,173300,1941233865,3435,3435,3435,3435,0
20241024,173200,1941233865,3435,3435,3435,3435,0
20241024,173100,1941233865,3435,3435,3435,3435,0
20241024,173000,1941233865,3435,3435,3435,3435,0
20241024,172900,1941233865,3435,3435,3435,3435,0
20241024,172800,1941233865,3435,3435,3435,3435,0
20241024,172700,1941233865,3435,3435,3435,3435,0
20241024,172600,1941233865,3435,3435,3435,3435,0
20241024,172500,1941233865,3435,3435,3435,3435,0
20241024,172400,1941233865,3435,3435,3435,3435,0
20241024,172300,1941233865,3435,3435,3435,3435,0
20241024,172200,1941233865,3435,3435,3435,3435,0
20241024,172100,1941233865,3435,3435,3435,3435,0
20241024,172000,1941233865,3435,3435,3435,3435,0
20241024,171900,1941233865,3435,3435,3435,3435,0
20241024,171800,1941233865,3435,3435,3435,3435,0
20241024,171700,1941233865,3435,3435,3435,3435,0
20241024,171600,1941233865,3435,3435,3435,3435,0
20241024,171500,1941233865,3435,3435,3435,3435,0
20241024,171400,1941233865,3435,3435,3435,3435,0
20241024,171300,1941233865,3435,3435,3435,3435,0
20241024,171200,1941233865,3435,3435,3435,3435,0
20241024,171100,1941233865,3435,3435,3435,3435,0
20241024,171000,1941233865,3435,3435,3435,3435,21717
20241024,170900,1941233865,3435,3435,3435,3435,0
20241024,170800,1941233865,3435,3435,3435,3435,0
20241024,170700,1941233865,3435,3435,3435,3435,0
20241024,170600,1941233865,3435,3435,3435,3435,0
20241024,170500,1941233865,3435,3435,3435,3435,0
20241024,170400,1941233865,3435,3435,3435,3435,0
20241024,170300,1941233865,3435,3435,3435,3435,0
20241024,170200,1941233865,3435,3435,3435,3435,0
20241024,170100,1941233865,3435,3435,3435,3435,0
20241024,170000,1941233865,3435,3435,3435,3435,0
20241024,165900,1941233865,3435,3435,3435,3435,0
20241024,165800,1941233865,3435,3435,3435,3435,0
20241024,165700,1941233865,3435,3435,3435,3435,0
20241024,165600,1941233865,3435,3435,3435,3435,0
20241024,165500,1941233865,3435,3435,3435,3435,0
20241024,165400,1941233865,3435,3435,3435,3435,0
20241024,165300,1941233865,3435,3435,3435,3435,0
20241024,165200,1941233865,3435,3435,3435,3435,0
20241024,165100,1941233865,3435,3435,3435,3435,0
20241024,165000,1941233865,3435,3435,3435,3435,0
20241024,164900,1941233865,3435,3435,3435,3435,0
20241024,164800,1941233865,3435,3435,3435,3435,0
20241024,164700,1941233865,3435,3435,3435,3435,0
20241024,164600,1941233865,3435,3435,3435,3435,0
20241024,164500,1941233865,3435,3435,3435,3435,0
20241024,164400,1941233865,3435,3435,3435,3435,0
20241024,164300,1941233865,3435,3435,3435,3435,0
20241024,164200,1941233865,3435,3435,3435,3435,0
20241024,164100,1941233865,3435,3435,3435,3435,0
20241024,164000,1941233865,3435,3435,3435,3435,21717
20241024,163900,1941233865,3435,3435,3435,3435,0
20241024,163800,1941233865,3435,3435,3435,3435,0
20241024,163700,1941233865,3435,3435,3435,3435,0
20241024,163600,1941233865,3435,3435,3435,3435,0
20241024,163500,1941233865,3435,3435,3435,3435,0
20241024,163400,1941233865,3435,3435,3435,3435,0
20241024,163300,1941233865,3435,3435,3435,3435,0
20241024,163200,1941233865,3435,3435,3435,3435,0
20241024,163100,1941233865,3435,3435,3435,3435,0
20241024,163000,1941233865,3435,3435,3435,3435,0
20241024,162900,1941233865,3435,3435,3435,3435,0
20241024,162800,1941233865,3435,3435,3435,3435,0
20241024,162700,1941233865,3435,3435,3435,3435,0
20241024,162600,1941233865,3435,3435,3435,3435,0
20241024,162500,1941233865,3435,3435,3435,3435,0
20241024,162400,1941233865,3435,3435,3435,3435,0
20241024,162300,1941233865,3435,3435,3435,3435,0
20241024,162200,1941233865,3435,3435,3435,3435,0
20241024,162100,1941233865,3435,3435,3435,3435,0
20241024,162000,1941233865,3435,3435,3435,3435,0
20241024,161900,1941233865,3435,3435,3435,3435,0
20241024,161800,1941233865,3435,3435,3435,3435,0
20241024,161700,1941233865,3435,3435,3435,3435,0
20241024,161600,1941233865,3435,3435,3435,3435,0
20241024,161500,1941233865,3435,3435,3435,3435,0
20241024,161400,1941233865,3435,3435,3435,3435,0
20241024,161300,1941233865,3435,3435,3435,3435,0
20241024,161200,1941233865,3435,3435,3435,3435,0
20241024,161100,1941233865,3435,3435,3435,3435,0
20241024,161000,1941233865,3435,3435,3435,3435,21717
20241024,160900,1941233865,3435,3435,3435,3435,0
20241024,160800,1941233865,3435,3435,3435,3435,0
20241024,160700,1941233865,3435,3435,3435,3435,0
20241024,160600,1941233865,3435,3435,3435,3435,0
20241024,160500,1941233865,3435,3435,3435,3435,0
20241024,160400,1941233865,3435,3435,3435,3435,0
20241024,160300,1941233865,3435,3435,3435,3435,0
20241024,160200,1941233865,3435,3435,3435,3435,0
20241024,160100,1941233865,3435,3435,3435,3435,0
20241024,160000,1941233865,3435,3435,3435,3435,0
20241024,155900,1941233865,3435,3435,3435,3435,0
20241024,155800,1941233865,3435,3435,3435,3435,0
20241024,155700,1941233865,3435,3435,3435,3435,0
20241024,155600,1941233865,3435,3435,3435,3435,0
20241024,155500,1941233865,3435,3435,3435,3435,0
20241024,155400,1941233865,3435,3435,3435,3435,0
20241024,155300,1941233865,3435,3435,3435,3435,0
20241024,155200,1941233865,3435,3435,3435,3435,0
20241024,155100,1941233865,3435,3435,3435,3435,0
20241024,155000,1941233865,3435,3435,3435,3435,0
20241024,154900,1941233865,3435,3435,3435,3435,0
20241024,154800,1941233865,3435,3435,3435,3435,0
20241024,154700,1941233865,3435,3435,3435,3435,0
20241024,154600,1941233865,3435,3435,3435,3435,0
20241024,154500,1941233865,3435,3435,3435,3435,0
20241024,154400,1941233865,3435,3435,3435,3435,0
20241024,154300,1941233865,3435,3435,3435,3435,0
20241024,154200,1941233865,3435,3435,3435,3435,0
20241024,154100,1941233865,3435,3435,3435,3435,0
20241024,154000,1941233865,3435,3435,3435,3435,21717
20241024,153900,1941233865,3435,3435,3435,3435,0
20241024,153800,1941233865,3435,3435,3435,3435,0
20241024,153700,1941233865,3435,3435,3435,3435,0
20241024,153600,1941233865,3435,3435,3435,3435,0
20241024,153500,1941233865,3435,3435,3435,3435,0
20241024,153400,1941233865,3435,3435,3435,3435,0
20241024,153300,1941233865,3435,3435,3435,3435,0
20241024,153200,1941233865,3435,3435,3435,3435,0
20241024,153100,1941233865,3435,3435,3435,3435,0
20241024,153000,1941233865,3435,3435,3435,3435,21717
20241024,152900,1866635970,3445,3445,3445,3445,0
20241024,152800,1866635970,3445,3445,3445,3445,0
20241024,152700,1866635970,3445,3445,3445,3445,0
20241024,152600,1866635970,3445,3445,3445,3445,0
20241024,152500,1866635970,3445,3445,3445,3445,0
20241024,152400,1866635970,3445,3445,3445,3445,0
20241024,152300,1866635970,3445,3445,3445,3445,0
20241024,152200,1866635970,3445,3445,3445,3445,0
20241024,152100,1866635970,3445,3445,3445,3445,0
20241024,152000,1866635970,3445,3445,3445,3445,0
20241024,151900,1866635970,3445,3445,3445,3435,1688
20241024,151800,1860829240,3445,3440,3445,3440,1348
20241024,151700,1856191070,3445,3440,3445,3440,219
20241024,151600,1855437105,3445,3440,3445,3440,95
20241024,151500,1855110140,3445,3445,3445,3445,8
20241024,151400,1855082580,3445,3445,3445,3440,4216
20241024,151300,1840578790,3445,3445,3445,3440,1380
20241024,151200,1835830940,3450,3445,3450,3445,101
20241024,151100,1835482990,3450,3440,3450,3440,4099
20241024,151000,1821364150,3445,3450,3450,3445,1810
20241024,150900,1815128680,3445,3445,3445,3440,519
20241024,150800,1813341255,3450,3445,3450,3445,2268
20241024,150700,1805527980,3445,3445,3445,3445,556
20241024,150600,1803612560,3445,3445,3445,3440,164
20241024,150500,1803047890,3445,3440,3445,3440,33
20241024,150400,1802934355,3445,3440,3445,3440,63
20241024,150300,1802717625,3445,3440,3445,3440,320
20241024,150200,1801615790,3445,3445,3445,3440,2679
20241024,150100,1792399155,3440,3440,3445,3440,791
20241024,150000,1789678105,3440,3440,3440,3435,6685
20241024,145900,1766681710,3435,3440,3440,3435,1564
20241024,145800,1761301860,3440,3440,3440,3435,1063
20241024,145700,1757645445,3435,3440,3440,3435,751
20241024,145600,1755062080,3440,3440,3440,3435,902
20241024,145500,1751960510,3440,3430,3440,3430,485
20241024,145400,1750294730,3430,3435,3435,3430,258
20241024,145300,1749409755,3435,3430,3440,3430,8894
20241024,145200,1718903210,3430,3425,3430,3425,71
20241024,145100,1718659880,3430,3430,3430,3425,567
20241024,145000,1716717880,3430,3425,3430,3425,115
20241024,144900,1716323990,3425,3430,3430,3425,2
20241024,144800,1716317135,3430,3425,3430,3425,78
20241024,144700,1716049905,3430,3425,3430,3425,2150
20241024,144600,1708686150,3425,3430,3430,3425,910
20241024,144500,1705565155,3430,3425,3430,3425,63
20241024,144400,1705349375,3420,3420,3420,3420,5000
20241024,144300,1688249375,3420,3425,3425,3420,216
20241024,144200,1687509600,3425,3425,3425,3425,20000
20241024,144100,1619009600,3430,3430,3430,3430,1131
20241024,144000,1615130270,3435,3430,3435,3430,1565
20241024,143900,1609762305,3430,3435,3435,3430,609
20241024,143800,1607673405,3430,3435,3435,3430,586
20241024,143700,1605663310,3435,3435,3435,3435,202
20241024,143600,1604969440,3435,3435,3435,3430,2075
20241024,143500,1597852125,3435,3430,3435,3430,76
20241024,143400,1597591370,3435,3440,3445,3430,7057
20241024,143300,1573354745,3440,3435,3440,3430,2405
20241024,143200,1565104025,3435,3435,3435,3435,8000
20241024,143100,1537624025,3440,3435,3440,3435,303
20241024,143000,1536583165,3440,3440,3440,3440,122
20241024,142900,1536163485,3440,3440,3440,3440,0
20241024,142800,1536163485,3440,3440,3440,3440,61
20241024,142700,1535953645,3445,3445,3445,3440,4736
20241024,142600,1519661795,3440,3450,3450,3440,119
20241024,142500,1519252100,3450,3450,3450,3445,78
20241024,142400,1518983305,3450,3450,3450,3450,18
20241024,142300,1518921205,3450,3450,3450,3445,73
20241024,142200,1518669665,3450,3450,3450,3450,16
20241024,142100,1518614465,3445,3450,3450,3445,203
20241024,142000,1517915100,3450,3445,3450,3445,66
20241024,141900,1517687705,3450,3445,3450,3445,50
20241024,141800,1517515400,3445,3445,3445,3440,83
20241024,141700,1517229775,3445,3445,3445,3445,39
20241024,141600,1517095420,3440,3450,3450,3440,648
20241024,141500,1514862935,3445,3445,3450,3445,274
20241024,141400,1513918405,3450,3450,3450,3450,22
20241024,141300,1513842505,3450,3450,3455,3445,3657
20241024,141200,1501227705,3450,3450,3450,3445,4021
20241024,141100,1487375255,3450,3455,3455,3445,1855
20241024,141000,1480975810,3455,3450,3455,3450,639
20241024,140900,1478771230,3455,3455,3455,3455,157
20241024,140800,1478228795,3455,3450,3455,3450,63
20241024,140700,1478011440,3455,3445,3455,3445,7338
20241024,140600,1452695645,3450,3445,3450,3445,2246
20241024,140500,1444957975,3445,3445,3445,3440,1152
20241024,140400,1440989640,3440,3445,3445,3440,4050
20241024,140300,1427057390,3445,3435,3445,3430,8024
20241024,140200,1399475795,3435,3435,3440,3435,6817
20241024,140100,1376059385,3440,3440,3440,3440,36
20241024,140000,1375935545,3445,3440,3445,3440,5901
20241024,135900,1355636080,3440,3440,3440,3440,101
20241024,135800,1355288640,3440,3440,3440,3435,584
20241024,135700,1353279985,3440,3435,3440,3435,177
20241024,135600,1352671420,3440,3440,3440,3430,3028
20241024,135500,1342269760,3440,3435,3440,3435,560
20241024,135400,1340346155,3440,3440,3440,3440,50
20241024,135300,1340174155,3435,3435,3435,3435,62
20241024,135200,1339961185,3440,3440,3440,3435,116
20241024,135100,1339562465,3440,3440,3440,3440,42
20241024,135000,1339417985,3440,3435,3440,3435,1225
20241024,134900,1335205695,3435,3440,3440,3435,315
20241024,134800,1334122195,3445,3440,3445,3440,539
20241024,134700,1332268005,3440,3440,3440,3435,97
20241024,134600,1331934630,3440,3435,3440,3435,10077
20241024,134500,1297319750,3440,3435,3440,3435,285
20241024,134400,1296340160,3440,3445,3445,3435,1296
20241024,134300,1291882330,3445,3450,3450,3445,39
20241024,134200,1291747910,3450,3445,3450,3445,270
20241024,134100,1290817730,3450,3450,3450,3450,19
20241024,134000,1290752180,3450,3450,3450,3445,96
20241024,133900,1290421285,3450,3450,3450,3450,1
20241024,133800,1290417835,3450,3450,3450,3445,80
20241024,133700,1290142145,3455,3445,3455,3445,209
20241024,133600,1289421835,3450,3450,3450,3450,116
20241024,133500,1289021635,3450,3445,3450,3445,333
20241024,133400,1287874370,3445,3445,3445,3440,27
20241024,133300,1287781360,3445,3440,3450,3440,276
20241024,133200,1286830240,3440,3445,3445,3440,118
20241024,133100,1286424240,3445,3445,3445,3445,13
20241024,133000,1286379455,3445,3450,3450,3445,111
20241024,132900,1285996510,3450,3440,3450,3440,2207
20241024,132800,1278402665,3450,3450,3450,3450,0
20241024,132700,1278402665,3450,3440,3450,3440,187
20241024,132600,1277759215,3440,3445,3445,3440,1002
20241024,132500,1274312325,3445,3445,3445,3445,27
20241024,132400,1274219310,3450,3450,3450,3450,2
20241024,132300,1274212410,3445,3445,3450,3445,82
20241024,132200,1273929915,3445,3440,3450,3440,46
20241024,132100,1273771450,3450,3450,3450,3440,145
20241024,132000,1273272440,3450,3450,3450,3445,63
20241024,131900,1273055395,3450,3440,3450,3440,2071
20241024,131800,1265931105,3445,3445,3445,3445,502
20241024,131700,1264201715,3445,3445,3445,3440,81
20241024,131600,1263922975,3440,3445,3445,3440,53
20241024,131500,1263740615,3445,3445,3445,3440,92
20241024,131400,1263423985,3445,3445,3450,3445,2907
20241024,131300,1253409360,3450,3450,3450,3450,300
20241024,131200,1252374360,3450,3450,3450,3445,103
20241024,131100,1252019320,3450,3450,3450,3450,29
20241024,131000,1251919270,3450,3440,3450,3440,818
20241024,130900,1249104060,3445,3445,3445,3440,65
20241024,130800,1248880445,3445,3445,3445,3445,1002
20241024,130700,1245428555,3445,3440,3445,3440,63
20241024,130600,1245211830,3445,3445,3445,3445,1
20241024,130500,1245208385,3440,3445,3445,3440,121
20241024,130400,1244791845,3445,3445,3445,3440,606
20241024,130300,1242704485,3445,3445,3445,3445,0
20241024,130200,1242704485,3445,3440,3445,3440,365
20241024,130100,1241448880,3440,3440,3440,3440,803
20241024,130000,1238686560,3440,3445,3445,3440,327
20241024,125900,1237561675,3445,3445,3445,3445,3765
20241024,125800,1224591250,3450,3450,3450,3450,20
20241024,125700,1224522250,3450,3450,3450,3445,64
20241024,125600,1224301760,3450,3450,3450,3450,294
20241024,125500,1223287460,3445,3450,3450,3445,2063
20241024,125400,1216180415,3445,3450,3455,3445,2437
20241024,125300,1207772915,3455,3455,3455,3455,1
20241024,125200,1207769460,3450,3450,3455,3450,1372
20241024,125100,1203036055,3455,3455,3455,3455,1
20241024,125000,1203032600,3450,3450,3455,3450,2988
20241024,124900,1192723995,3455,3450,3455,3450,463
20241024,124800,1191126640,3450,3450,3450,3450,55
20241024,124700,1190936890,3455,3450,3455,3450,99
20241024,124600,1190595335,3455,3455,3455,3455,4
20241024,124500,1190581515,3455,3455,3455,3450,69
20241024,124400,1190343430,3455,3450,3455,3450,1066
20241024,124300,1186665705,3455,3455,3455,3455,4
20241024,124200,1186651885,3455,3460,3460,3450,239
20241024,124100,1185825150,3460,3460,3460,3455,246
20241024,124000,1184974760,3455,3455,3460,3455,124
20241024,123900,1184546335,3460,3455,3460,3455,63
20241024,123800,1184328665,3460,3455,3460,3455,64
20241024,123700,1184107530,3455,3455,3455,3455,5279
20241024,123600,1165868585,3460,3460,3460,3455,24
20241024,123500,1165785645,3465,3460,3465,3460,404
20241024,123400,1164387795,3460,3455,3460,3455,127
20241024,123300,1163948985,3460,3460,3460,3460,0
20241024,123200,1163948985,3460,3455,3460,3455,66
20241024,123100,1163720930,3460,3455,3460,3455,65
20241024,123000,1163496340,3465,3465,3465,3460,2374
20241024,122900,1155280840,3465,3460,3465,3460,1063
20241024,122800,1151597850,3465,3465,3465,3465,25
20241024,122700,1151511225,3465,3460,3465,3460,3066
20241024,122600,1140902845,3465,3460,3465,3460,358
20241024,122500,1139662680,3465,3460,3465,3460,232
20241024,122400,1138858950,3465,3465,3465,3460,595
20241024,122300,1136798690,3465,3465,3465,3465,3138
20241024,122200,1125925520,3465,3460,3465,3460,82
20241024,122100,1125641760,3465,3460,3465,3460,64
20241024,122000,1125420310,3465,3460,3465,3460,23
20241024,121900,1125340715,3465,3460,3465,3460,164
20241024,121800,1124773265,3465,3460,3465,3460,3
20241024,121700,1124762880,3465,3465,3465,3460,68
20241024,121600,1124527565,3465,3460,3465,3460,116
20241024,121500,1124125935,3465,3460,3465,3460,51
20241024,121400,1123949470,3465,3460,3465,3460,62
20241024,121300,1123734945,3465,3465,3465,3465,0
20241024,121200,1123734945,3465,3465,3465,3460,1163
20241024,121100,1119710455,3465,3465,3465,3460,179
20241024,121000,1119090525,3465,3465,3465,3465,0
20241024,120900,1119090525,3465,3465,3465,3460,203
20241024,120800,1118387575,3465,3465,3465,3465,0
20241024,120700,1118387575,3465,3460,3465,3460,64
20241024,120600,1118166125,3465,3460,3465,3460,150
20241024,120500,1117647115,3465,3465,3465,3460,387
20241024,120400,1116306660,3465,3460,3465,3460,565
20241024,120300,1114351740,3460,3460,3460,3455,311
20241024,120200,1113275830,3465,3465,3465,3460,108
20241024,120100,1112902115,3465,3460,3465,3460,367
20241024,120000,1111632270,3465,3465,3465,3460,412
20241024,115900,1110204695,3465,3465,3465,3460,288
20241024,115800,1109207605,3465,3465,3465,3465,9
20241024,115700,1109176420,3465,3460,3465,3460,64
20241024,115600,1108954970,3465,3465,3465,3460,248
20241024,115500,1108095955,3465,3465,3465,3460,103
20241024,115400,1107739560,3465,3460,3465,3460,428
20241024,115300,1106258650,3460,3460,3465,3460,360
20241024,115200,1105013045,3460,3460,3465,3460,278
20241024,115100,1104051155,3460,3460,3465,3460,308
20241024,115000,1102985470,3465,3460,3465,3460,109
20241024,114900,1102607825,3460,3460,3465,3460,1980
20241024,114800,1095757020,3460,3460,3460,3460,2
20241024,114700,1095750100,3455,3460,3460,3455,62
20241024,114600,1095535885,3460,3455,3460,3455,164
20241024,114500,1094968755,3460,3460,3465,3460,215
20241024,114400,1094224845,3460,3455,3460,3455,184
20241024,114300,1093588510,3460,3455,3460,3455,204
20241024,114200,1092882980,3460,3460,3460,3460,2
20241024,114100,1092876060,3460,3460,3460,3455,695
20241024,114000,1090472315,3460,3455,3460,3455,96
20241024,113900,1090140615,3460,3455,3460,3455,64
20241024,113800,1089919485,3460,3455,3460,3455,82
20241024,113700,1089636105,3460,3460,3460,3460,1
20241024,113600,1089632645,3460,3455,3460,3455,63
20241024,113500,1089414970,3460,3460,3460,3460,103
20241024,113400,1089058590,3460,3455,3465,3455,244
20241024,113300,1088213150,3465,3455,3465,3455,789
20241024,113200,1085483495,3460,3460,3460,3460,203
20241024,113100,1084781115,3460,3455,3460,3455,71
20241024,113000,1084535790,3460,3460,3460,3460,4
20241024,112900,1084521950,3455,3460,3460,3455,386
20241024,112800,1083187165,3460,3455,3460,3455,85
20241024,112700,1082893380,3460,3455,3460,3455,113
20241024,112600,1082502955,3460,3460,3460,3455,232
20241024,112500,1081700655,3460,3460,3460,3460,2
20241024,112400,1081693735,3455,3455,3455,3455,295
20241024,112300,1080674510,3455,3450,3455,3450,64
20241024,112200,1080453700,3460,3455,3460,3455,800
20241024,112100,1077685705,3450,3455,3455,3450,177
20241024,112000,1077074475,3450,3450,3450,3450,59
20241024,111900,1076870925,3450,3450,3450,3450,113
20241024,111800,1076481075,3450,3445,3450,3445,121
20241024,111700,1076063930,3445,3445,3445,3445,100
20241024,111600,1075719430,3450,3450,3450,3450,1
20241024,111500,1075715980,3455,3440,3455,3440,27
20241024,111400,1075623050,3440,3445,3445,3440,610
20241024,111300,1073521905,3445,3450,3450,3445,146
20241024,111200,1073018435,3455,3450,3455,3450,2
20241024,111100,1073011530,3450,3455,3455,3450,160
20241024,111000,1072459030,3455,3450,3460,3450,893
20241024,110900,1069371380,3450,3445,3460,3445,737
20241024,110800,1066827385,3450,3450,3450,3445,3707
20241024,110700,1054053270,3450,3450,3450,3445,1804
20241024,110600,1047838395,3450,3455,3455,3445,1516
20241024,110500,1042608490,3455,3455,3455,3455,2
20241024,110400,1042601580,3460,3455,3460,3450,894
20241024,110300,1039510280,3455,3455,3460,3450,1719
20241024,110200,1033573195,3455,3455,3455,3455,200
20241024,110100,1032882195,3455,3455,3455,3450,565
20241024,110000,1030930430,3455,3455,3460,3450,185
20241024,105900,1030291700,3460,3460,3460,3450,119
20241024,105800,1029881110,3455,3455,3455,3450,268
20241024,105700,1028955480,3455,3455,3455,3455,209
20241024,105600,1028233385,3460,3455,3460,3455,234
20241024,105500,1027424910,3450,3450,3455,3450,581
20241024,105400,1025418965,3455,3455,3455,3445,237
20241024,105300,1024601180,3455,3450,3455,3445,206
20241024,105200,1023890635,3455,3450,3455,3450,144
20241024,105100,1023393830,3450,3450,3450,3445,221
20241024,105000,1022631685,3455,3450,3455,3450,3068
20241024,104900,1012047055,3455,3455,3455,3450,164
20241024,104800,1011480505,3455,3455,3460,3455,1062
20241024,104700,1007811290,3460,3455,3460,3455,418
20241024,104600,1006367095,3455,3450,3460,3450,103
20241024,104500,1006011725,3450,3455,3455,3450,62
20241024,104400,1005797520,3460,3460,3460,3460,3
20241024,104300,1005787140,3455,3455,3455,3450,372
20241024,104200,1004502190,3455,3455,3455,3455,693
20241024,104100,1002107875,3455,3455,3460,3455,71
20241024,104000,1001862550,3455,3460,3460,3455,224
20241024,103900,1001088100,3460,3460,3460,3450,4004
20241024,103800,987264505,3465,3460,3465,3460,68
20241024,103700,987029220,3465,3465,3465,3465,0
20241024,103600,987029220,3465,3465,3470,3460,101
20241024,103500,986679690,3470,3465,3470,3460,385
20241024,103400,985346015,3470,3465,3470,3460,211
20241024,103300,984615695,3470,3465,3470,3465,74
20241024,103200,984359245,3470,3465,3470,3465,179
20241024,103100,983739005,3465,3465,3465,3460,97
20241024,103000,983403360,3465,3465,3470,3465,1380
20241024,102900,978621650,3470,3470,3470,3470,3
20241024,102800,978611240,3470,3470,3470,3465,264
20241024,102700,977695470,3470,3465,3470,3465,62
20241024,102600,977480635,3470,3465,3470,3465,49
20241024,102500,977310845,3465,3465,3465,3465,307
20241024,102400,976247090,3470,3470,3470,3470,11
20241024,102300,976208920,3465,3465,3470,3465,73
20241024,102200,975955925,3470,3470,3470,3470,288
20241024,102100,974956565,3465,3470,3470,3465,254
20241024,102000,974075960,3470,3480,3480,3470,1991
20241024,101900,967161545,3480,3480,3480,3475,281
20241024,101800,966185005,3475,3475,3480,3470,2092
20241024,101700,958915555,3470,3480,3480,3470,207
20241024,101600,958196970,3475,3475,3475,3470,3022
20241024,101500,947695685,3470,3475,3475,3470,71
20241024,101400,947449290,3475,3475,3480,3475,941
20241024,101300,944179300,3475,3475,3475,3470,70
20241024,101200,943936370,3475,3470,3475,3470,634
20241024,101100,941736385,3470,3470,3475,3470,2178
20241024,101000,934178720,3470,3480,3480,3470,1820
20241024,100900,927860735,3480,3475,3480,3470,276
20241024,100800,926901765,3480,3480,3480,3470,861
20241024,100700,923906735,3475,3475,3480,3470,603
20241024,100600,921811640,3475,3470,3475,3460,2109
20241024,100500,914488475,3460,3470,3470,3460,1061
20241024,100400,910817105,3475,3470,3475,3470,4
20241024,100300,910803210,3475,3475,3475,3465,282
20241024,100200,909824945,3475,3470,3475,3465,585
20241024,100100,907797740,3460,3470,3475,3460,1101
20241024,100000,903981235,3475,3475,3475,3470,691
20241024,095900,901582455,3475,3470,3475,3470,702
20241024,095800,899146505,3475,3470,3480,3465,1682
20241024,095700,893302430,3465,3465,3470,3460,2327
20241024,095600,885241960,3465,3460,3475,3460,3941
20241024,095500,871580855,3455,3460,3460,3455,1189
20241024,095400,867467475,3460,3455,3460,3450,563
20241024,095300,865522015,3455,3450,3455,3450,1199
20241024,095200,861384435,3450,3445,3450,3445,242
20241024,095100,860549840,3450,3450,3450,3450,2150
20241024,095000,853132340,3445,3450,3450,3440,201
20241024,094900,852440590,3455,3450,3455,3445,1302
20241024,094800,847948260,3450,3445,3450,3440,1989
20241024,094700,841097230,3440,3445,3450,3440,1713
20241024,094600,835196270,3445,3450,3450,3445,506
20241024,094500,833450770,3445,3455,3455,3440,5060
20241024,094400,815995355,3455,3440,3455,3440,3075
20241024,094300,805397130,3440,3440,3440,3440,0
20241024,094200,805397130,3440,3435,3440,3435,955
20241024,094100,802112795,3435,3435,3435,3430,671
20241024,094000,799807935,3435,3435,3435,3430,171
20241024,093900,799220800,3430,3435,3435,3430,1124
20241024,093800,795364925,3435,3435,3435,3430,1713
20241024,093700,789489270,3430,3430,3430,3430,1592
20241024,093600,784028710,3425,3425,3430,3425,629
20241024,093500,781873065,3425,3425,3425,3425,858
20241024,093400,778934415,3425,3430,3430,3425,189
20241024,093300,778286580,3430,3430,3430,3425,408
20241024,093200,776889000,3430,3425,3430,3425,50
20241024,093100,776717580,3430,3420,3430,3420,194
20241024,093000,776053135,3425,3425,3425,3420,1155
20241024,092900,772099920,3425,3425,3425,3425,892
20241024,092800,769044820,3425,3425,3430,3425,2178
20241024,092700,761583670,3430,3430,3430,3430,7
20241024,092600,761559660,3430,3430,3430,3430,911
20241024,092500,758434930,3430,3430,3430,3430,324
20241024,092400,757323610,3435,3435,3435,3435,5
20241024,092300,757306435,3430,3430,3430,3420,3808
20241024,092200,744247910,3430,3430,3430,3420,5515
20241024,092100,725356555,3430,3415,3430,3415,2295
20241024,092000,717517415,3415,3410,3430,3410,8186
20241024,091900,689567175,3415,3435,3435,3405,91040
20241024,091800,378247075,3435,3435,3435,3430,1761
20241024,091700,372204275,3430,3425,3430,3425,474
20241024,091600,370579100,3425,3435,3435,3425,5883
20241024,091500,350385615,3435,3435,3440,3435,1614
20241024,091400,344841510,3430,3430,3435,3425,5107
20241024,091300,327321755,3435,3425,3435,3420,4776
20241024,091200,310931385,3430,3435,3440,3420,14544
20241024,091100,261069005,3435,3440,3450,3435,10566
20241024,091000,224745810,3440,3450,3450,3440,3502
20241024,090900,212698450,3455,3455,3455,3440,3286
20241024,090800,201365280,3445,3450,3450,3445,2252
20241024,090700,193599990,3445,3460,3460,3445,405
20241024,090600,192202400,3440,3450,3450,3440,9032
20241024,090500,161098890,3445,3450,3460,3445,8829
20241024,090400,130673240,3445,3465,3465,3440,7642
20241024,090300,104287860,3465,3465,3465,3465,153
20241024,090200,103757715,3465,3450,3465,3450,1621
20241024,090100,98161910,3445,3445,3450,3440,1723
20241024,090000,92228465,3440,3435,3450,3435,25417