KissMeData/014130/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190000,31766940,3405,3405,3405,3405,103
20241024,185900,31766940,3405,3405,3405,3405,0
20241024,185800,31766940,3405,3405,3405,3405,0
20241024,185700,31766940,3405,3405,3405,3405,0
20241024,185600,31766940,3405,3405,3405,3405,0
20241024,185500,31766940,3405,3405,3405,3405,0
20241024,185400,31766940,3405,3405,3405,3405,0
20241024,185300,31766940,3405,3405,3405,3405,0
20241024,185200,31766940,3405,3405,3405,3405,0
20241024,185100,31766940,3405,3405,3405,3405,0
20241024,185000,31766940,3405,3405,3405,3405,0
20241024,184900,31766940,3405,3405,3405,3405,0
20241024,184800,31766940,3405,3405,3405,3405,0
20241024,184700,31766940,3405,3405,3405,3405,0
20241024,184600,31766940,3405,3405,3405,3405,0
20241024,184500,31766940,3405,3405,3405,3405,0
20241024,184400,31766940,3405,3405,3405,3405,0
20241024,184300,31766940,3405,3405,3405,3405,0
20241024,184200,31766940,3405,3405,3405,3405,0
20241024,184100,31766940,3405,3405,3405,3405,0
20241024,184000,31766940,3405,3405,3405,3405,0
20241024,183900,31766940,3405,3405,3405,3405,0
20241024,183800,31766940,3405,3405,3405,3405,0
20241024,183700,31766940,3405,3405,3405,3405,0
20241024,183600,31766940,3405,3405,3405,3405,0
20241024,183500,31766940,3405,3405,3405,3405,0
20241024,183400,31766940,3405,3405,3405,3405,0
20241024,183300,31766940,3405,3405,3405,3405,0
20241024,183200,31766940,3405,3405,3405,3405,0
20241024,183100,31766940,3405,3405,3405,3405,0
20241024,183000,31766940,3405,3405,3405,3405,103
20241024,182900,31766940,3405,3405,3405,3405,0
20241024,182800,31766940,3405,3405,3405,3405,0
20241024,182700,31766940,3405,3405,3405,3405,0
20241024,182600,31766940,3405,3405,3405,3405,0
20241024,182500,31766940,3405,3405,3405,3405,0
20241024,182400,31766940,3405,3405,3405,3405,0
20241024,182300,31766940,3405,3405,3405,3405,0
20241024,182200,31766940,3405,3405,3405,3405,0
20241024,182100,31766940,3405,3405,3405,3405,0
20241024,182000,31766940,3405,3405,3405,3405,0
20241024,181900,31766940,3405,3405,3405,3405,0
20241024,181800,31766940,3405,3405,3405,3405,0
20241024,181700,31766940,3405,3405,3405,3405,0
20241024,181600,31766940,3405,3405,3405,3405,0
20241024,181500,31766940,3405,3405,3405,3405,0
20241024,181400,31766940,3405,3405,3405,3405,0
20241024,181300,31766940,3405,3405,3405,3405,0
20241024,181200,31766940,3405,3405,3405,3405,0
20241024,181100,31766940,3405,3405,3405,3405,0
20241024,181000,31766940,3405,3405,3405,3405,0
20241024,180900,31766940,3405,3405,3405,3405,0
20241024,180800,31766940,3405,3405,3405,3405,0
20241024,180700,31766940,3405,3405,3405,3405,0
20241024,180600,31766940,3405,3405,3405,3405,0
20241024,180500,31766940,3405,3405,3405,3405,0
20241024,180400,31766940,3405,3405,3405,3405,0
20241024,180300,31766940,3405,3405,3405,3405,0
20241024,180200,31766940,3405,3405,3405,3405,0
20241024,180100,31766940,3405,3405,3405,3405,0
20241024,180000,31766940,3405,3405,3405,3405,103
20241024,175900,31766940,3405,3405,3405,3405,0
20241024,175800,31766940,3405,3405,3405,3405,0
20241024,175700,31766940,3405,3405,3405,3405,0
20241024,175600,31766940,3405,3405,3405,3405,0
20241024,175500,31766940,3405,3405,3405,3405,0
20241024,175400,31766940,3405,3405,3405,3405,0
20241024,175300,31766940,3405,3405,3405,3405,0
20241024,175200,31766940,3405,3405,3405,3405,0
20241024,175100,31766940,3405,3405,3405,3405,0
20241024,175000,31766940,3405,3405,3405,3405,0
20241024,174900,31766940,3405,3405,3405,3405,0
20241024,174800,31766940,3405,3405,3405,3405,0
20241024,174700,31766940,3405,3405,3405,3405,0
20241024,174600,31766940,3405,3405,3405,3405,0
20241024,174500,31766940,3405,3405,3405,3405,0
20241024,174400,31766940,3405,3405,3405,3405,0
20241024,174300,31766940,3405,3405,3405,3405,0
20241024,174200,31766940,3405,3405,3405,3405,0
20241024,174100,31766940,3405,3405,3405,3405,0
20241024,174000,31766940,3405,3405,3405,3405,0
20241024,173900,31766940,3405,3405,3405,3405,0
20241024,173800,31766940,3405,3405,3405,3405,0
20241024,173700,31766940,3405,3405,3405,3405,0
20241024,173600,31766940,3405,3405,3405,3405,0
20241024,173500,31766940,3405,3405,3405,3405,0
20241024,173400,31766940,3405,3405,3405,3405,0
20241024,173300,31766940,3405,3405,3405,3405,0
20241024,173200,31766940,3405,3405,3405,3405,0
20241024,173100,31766940,3405,3405,3405,3405,0
20241024,173000,31766940,3405,3405,3405,3405,103
20241024,172900,31766940,3405,3405,3405,3405,0
20241024,172800,31766940,3405,3405,3405,3405,0
20241024,172700,31766940,3405,3405,3405,3405,0
20241024,172600,31766940,3405,3405,3405,3405,0
20241024,172500,31766940,3405,3405,3405,3405,0
20241024,172400,31766940,3405,3405,3405,3405,0
20241024,172300,31766940,3405,3405,3405,3405,0
20241024,172200,31766940,3405,3405,3405,3405,0
20241024,172100,31766940,3405,3405,3405,3405,0
20241024,172000,31766940,3405,3405,3405,3405,0
20241024,171900,31766940,3405,3405,3405,3405,0
20241024,171800,31766940,3405,3405,3405,3405,0
20241024,171700,31766940,3405,3405,3405,3405,0
20241024,171600,31766940,3405,3405,3405,3405,0
20241024,171500,31766940,3405,3405,3405,3405,0
20241024,171400,31766940,3405,3405,3405,3405,0
20241024,171300,31766940,3405,3405,3405,3405,0
20241024,171200,31766940,3405,3405,3405,3405,0
20241024,171100,31766940,3405,3405,3405,3405,0
20241024,171000,31766940,3405,3405,3405,3405,0
20241024,170900,31766940,3405,3405,3405,3405,0
20241024,170800,31766940,3405,3405,3405,3405,0
20241024,170700,31766940,3405,3405,3405,3405,0
20241024,170600,31766940,3405,3405,3405,3405,0
20241024,170500,31766940,3405,3405,3405,3405,0
20241024,170400,31766940,3405,3405,3405,3405,0
20241024,170300,31766940,3405,3405,3405,3405,0
20241024,170200,31766940,3405,3405,3405,3405,0
20241024,170100,31766940,3405,3405,3405,3405,0
20241024,170000,31766940,3405,3405,3405,3405,103
20241024,165900,31766940,3405,3405,3405,3405,0
20241024,165800,31766940,3405,3405,3405,3405,0
20241024,165700,31766940,3405,3405,3405,3405,0
20241024,165600,31766940,3405,3405,3405,3405,0
20241024,165500,31766940,3405,3405,3405,3405,0
20241024,165400,31766940,3405,3405,3405,3405,0
20241024,165300,31766940,3405,3405,3405,3405,0
20241024,165200,31766940,3405,3405,3405,3405,0
20241024,165100,31766940,3405,3405,3405,3405,0
20241024,165000,31766940,3405,3405,3405,3405,0
20241024,164900,31766940,3405,3405,3405,3405,0
20241024,164800,31766940,3405,3405,3405,3405,0
20241024,164700,31766940,3405,3405,3405,3405,0
20241024,164600,31766940,3405,3405,3405,3405,0
20241024,164500,31766940,3405,3405,3405,3405,0
20241024,164400,31766940,3405,3405,3405,3405,0
20241024,164300,31766940,3405,3405,3405,3405,0
20241024,164200,31766940,3405,3405,3405,3405,0
20241024,164100,31766940,3405,3405,3405,3405,0
20241024,164000,31766940,3405,3405,3405,3405,0
20241024,163900,31766940,3405,3405,3405,3405,0
20241024,163800,31766940,3405,3405,3405,3405,0
20241024,163700,31766940,3405,3405,3405,3405,0
20241024,163600,31766940,3405,3405,3405,3405,0
20241024,163500,31766940,3405,3405,3405,3405,0
20241024,163400,31766940,3405,3405,3405,3405,0
20241024,163300,31766940,3405,3405,3405,3405,0
20241024,163200,31766940,3405,3405,3405,3405,0
20241024,163100,31766940,3405,3405,3405,3405,0
20241024,163000,31766940,3405,3405,3405,3405,103
20241024,162900,31766940,3405,3405,3405,3405,0
20241024,162800,31766940,3405,3405,3405,3405,0
20241024,162700,31766940,3405,3405,3405,3405,0
20241024,162600,31766940,3405,3405,3405,3405,0
20241024,162500,31766940,3405,3405,3405,3405,0
20241024,162400,31766940,3405,3405,3405,3405,0
20241024,162300,31766940,3405,3405,3405,3405,0
20241024,162200,31766940,3405,3405,3405,3405,0
20241024,162100,31766940,3405,3405,3405,3405,0
20241024,162000,31766940,3405,3405,3405,3405,0
20241024,161900,31766940,3405,3405,3405,3405,0
20241024,161800,31766940,3405,3405,3405,3405,0
20241024,161700,31766940,3405,3405,3405,3405,0
20241024,161600,31766940,3405,3405,3405,3405,0
20241024,161500,31766940,3405,3405,3405,3405,0
20241024,161400,31766940,3405,3405,3405,3405,0
20241024,161300,31766940,3405,3405,3405,3405,0
20241024,161200,31766940,3405,3405,3405,3405,0
20241024,161100,31766940,3405,3405,3405,3405,0
20241024,161000,31766940,3405,3405,3405,3405,0
20241024,160900,31766940,3405,3405,3405,3405,0
20241024,160800,31766940,3405,3405,3405,3405,0
20241024,160700,31766940,3405,3405,3405,3405,0
20241024,160600,31766940,3405,3405,3405,3405,0
20241024,160500,31766940,3405,3405,3405,3405,0
20241024,160400,31766940,3405,3405,3405,3405,0
20241024,160300,31766940,3405,3405,3405,3405,0
20241024,160200,31766940,3405,3405,3405,3405,0
20241024,160100,31766940,3405,3405,3405,3405,0
20241024,160000,31766940,3405,3405,3405,3405,103
20241024,155900,31766940,3405,3405,3405,3405,0
20241024,155800,31766940,3405,3405,3405,3405,0
20241024,155700,31766940,3405,3405,3405,3405,0
20241024,155600,31766940,3405,3405,3405,3405,0
20241024,155500,31766940,3405,3405,3405,3405,0
20241024,155400,31766940,3405,3405,3405,3405,0
20241024,155300,31766940,3405,3405,3405,3405,0
20241024,155200,31766940,3405,3405,3405,3405,0
20241024,155100,31766940,3405,3405,3405,3405,0
20241024,155000,31766940,3405,3405,3405,3405,0
20241024,154900,31766940,3405,3405,3405,3405,0
20241024,154800,31766940,3405,3405,3405,3405,0
20241024,154700,31766940,3405,3405,3405,3405,0
20241024,154600,31766940,3405,3405,3405,3405,0
20241024,154500,31766940,3405,3405,3405,3405,0
20241024,154400,31766940,3405,3405,3405,3405,0
20241024,154300,31766940,3405,3405,3405,3405,0
20241024,154200,31766940,3405,3405,3405,3405,0
20241024,154100,31766940,3405,3405,3405,3405,0
20241024,154000,31766940,3405,3405,3405,3405,0
20241024,153900,31766940,3405,3405,3405,3405,0
20241024,153800,31766940,3405,3405,3405,3405,0
20241024,153700,31766940,3405,3405,3405,3405,0
20241024,153600,31766940,3405,3405,3405,3405,0
20241024,153500,31766940,3405,3405,3405,3405,0
20241024,153400,31766940,3405,3405,3405,3405,0
20241024,153300,31766940,3405,3405,3405,3405,0
20241024,153200,31766940,3405,3405,3405,3405,0
20241024,153100,31766940,3405,3405,3405,3405,0
20241024,153000,31766940,3405,3405,3405,3405,206
20241024,152900,31416225,3405,3405,3405,3405,0
20241024,152800,31416225,3405,3405,3405,3405,0
20241024,152700,31416225,3405,3405,3405,3405,0
20241024,152600,31416225,3405,3405,3405,3405,0
20241024,152500,31416225,3405,3405,3405,3405,0
20241024,152400,31416225,3405,3405,3405,3405,0
20241024,152300,31416225,3405,3405,3405,3405,0
20241024,152200,31416225,3405,3405,3405,3405,0
20241024,152100,31416225,3405,3405,3405,3405,0
20241024,152000,31416225,3405,3405,3405,3405,0
20241024,151900,31416225,3405,3405,3405,3405,0
20241024,151800,31416225,3405,3405,3405,3405,0
20241024,151700,31416225,3405,3405,3405,3405,0
20241024,151600,31416225,3405,3405,3405,3405,0
20241024,151500,31416225,3405,3405,3405,3405,100
20241024,151400,31075725,3405,3405,3405,3405,10
20241024,151300,31041675,3405,3405,3405,3405,6
20241024,151200,31021245,3415,3415,3415,3415,0
20241024,151100,31021245,3415,3415,3415,3415,0
20241024,151000,31021245,3415,3415,3415,3415,0
20241024,150900,31021245,3415,3415,3415,3415,0
20241024,150800,31021245,3415,3415,3415,3415,0
20241024,150700,31021245,3415,3415,3415,3415,0
20241024,150600,31021245,3415,3415,3415,3415,0
20241024,150500,31021245,3415,3415,3415,3415,0
20241024,150400,31021245,3415,3415,3415,3415,0
20241024,150300,31021245,3415,3415,3415,3415,0
20241024,150200,31021245,3415,3415,3415,3415,1
20241024,150100,31017830,3410,3410,3410,3410,0
20241024,150000,31017830,3410,3410,3410,3410,0
20241024,145900,31017830,3410,3410,3410,3410,2
20241024,145800,31011010,3415,3415,3415,3415,0
20241024,145700,31011010,3415,3410,3415,3410,12
20241024,145600,30970080,3405,3405,3405,3405,1
20241024,145500,30966675,3415,3415,3415,3415,0
20241024,145400,30966675,3415,3415,3415,3415,0
20241024,145300,30966675,3415,3415,3415,3415,0
20241024,145200,30966675,3415,3415,3415,3415,0
20241024,145100,30966675,3415,3415,3415,3415,0
20241024,145000,30966675,3415,3415,3415,3415,0
20241024,144900,30966675,3415,3415,3415,3415,0
20241024,144800,30966675,3415,3415,3415,3415,0
20241024,144700,30966675,3415,3415,3415,3415,100
20241024,144600,30625175,3415,3415,3415,3415,0
20241024,144500,30625175,3415,3415,3415,3415,0
20241024,144400,30625175,3415,3415,3415,3415,0
20241024,144300,30625175,3415,3415,3415,3415,0
20241024,144200,30625175,3415,3415,3415,3415,0
20241024,144100,30625175,3415,3415,3415,3415,0
20241024,144000,30625175,3415,3415,3415,3415,0
20241024,143900,30625175,3415,3415,3415,3415,0
20241024,143800,30625175,3415,3415,3415,3415,0
20241024,143700,30625175,3415,3415,3415,3415,0
20241024,143600,30625175,3415,3415,3415,3415,0
20241024,143500,30625175,3415,3415,3415,3415,0
20241024,143400,30625175,3415,3415,3415,3415,0
20241024,143300,30625175,3415,3415,3415,3415,0
20241024,143200,30625175,3415,3415,3415,3415,0
20241024,143100,30625175,3415,3415,3415,3415,0
20241024,143000,30625175,3415,3415,3415,3415,0
20241024,142900,30625175,3415,3420,3425,3410,1003
20241024,142800,27201580,3425,3425,3425,3425,0
20241024,142700,27201580,3425,3425,3425,3425,0
20241024,142600,27201580,3425,3425,3425,3425,0
20241024,142500,27201580,3425,3425,3425,3425,0
20241024,142400,27201580,3425,3425,3425,3425,0
20241024,142300,27201580,3425,3425,3425,3425,0
20241024,142200,27201580,3425,3425,3425,3425,0
20241024,142100,27201580,3425,3425,3425,3425,0
20241024,142000,27201580,3425,3425,3425,3425,0
20241024,141900,27201580,3425,3425,3425,3425,0
20241024,141800,27201580,3425,3425,3425,3425,0
20241024,141700,27201580,3425,3430,3430,3425,557
20241024,141600,25293435,3430,3430,3430,3430,0
20241024,141500,25293435,3430,3430,3430,3430,0
20241024,141400,25293435,3430,3430,3430,3430,2
20241024,141300,25286575,3430,3430,3430,3430,0
20241024,141200,25286575,3430,3430,3430,3430,0
20241024,141100,25286575,3430,3430,3430,3430,0
20241024,141000,25286575,3430,3430,3430,3430,0
20241024,140900,25286575,3430,3430,3430,3430,0
20241024,140800,25286575,3430,3430,3430,3430,0
20241024,140700,25286575,3430,3430,3430,3430,0
20241024,140600,25286575,3430,3430,3430,3430,0
20241024,140500,25286575,3430,3430,3430,3430,0
20241024,140400,25286575,3430,3430,3430,3430,0
20241024,140300,25286575,3430,3430,3430,3430,0
20241024,140200,25286575,3430,3430,3430,3430,0
20241024,140100,25286575,3430,3430,3430,3430,0
20241024,140000,25286575,3430,3430,3430,3430,0
20241024,135900,25286575,3430,3430,3430,3430,0
20241024,135800,25286575,3430,3430,3430,3430,0
20241024,135700,25286575,3430,3430,3430,3430,0
20241024,135600,25286575,3430,3430,3430,3430,0
20241024,135500,25286575,3430,3430,3430,3430,0
20241024,135400,25286575,3430,3430,3430,3430,0
20241024,135300,25286575,3430,3430,3430,3430,0
20241024,135200,25286575,3430,3430,3430,3430,0
20241024,135100,25286575,3430,3430,3430,3430,0
20241024,135000,25286575,3430,3430,3430,3430,0
20241024,134900,25286575,3430,3430,3430,3430,0
20241024,134800,25286575,3430,3430,3430,3430,0
20241024,134700,25286575,3430,3430,3430,3430,0
20241024,134600,25286575,3430,3430,3430,3430,0
20241024,134500,25286575,3430,3430,3430,3430,0
20241024,134400,25286575,3430,3430,3430,3430,0
20241024,134300,25286575,3430,3430,3430,3430,1
20241024,134200,25283145,3430,3430,3430,3430,0
20241024,134100,25283145,3430,3430,3430,3430,0
20241024,134000,25283145,3430,3430,3430,3430,0
20241024,133900,25283145,3430,3430,3430,3430,0
20241024,133800,25283145,3430,3430,3430,3430,274
20241024,133700,24343325,3430,3430,3430,3430,0
20241024,133600,24343325,3430,3430,3430,3430,226
20241024,133500,23568145,3430,3430,3430,3430,0
20241024,133400,23568145,3430,3430,3430,3430,0
20241024,133300,23568145,3430,3430,3430,3430,0
20241024,133200,23568145,3430,3430,3430,3430,0
20241024,133100,23568145,3430,3430,3430,3430,0
20241024,133000,23568145,3430,3430,3430,3430,0
20241024,132900,23568145,3430,3430,3430,3430,0
20241024,132800,23568145,3430,3430,3430,3430,0
20241024,132700,23568145,3430,3430,3430,3430,0
20241024,132600,23568145,3430,3430,3430,3430,0
20241024,132500,23568145,3430,3430,3430,3430,0
20241024,132400,23568145,3430,3430,3430,3430,0
20241024,132300,23568145,3430,3430,3430,3430,0
20241024,132200,23568145,3430,3430,3430,3430,0
20241024,132100,23568145,3430,3430,3430,3430,0
20241024,132000,23568145,3430,3430,3430,3430,0
20241024,131900,23568145,3430,3430,3430,3430,0
20241024,131800,23568145,3430,3430,3430,3430,0
20241024,131700,23568145,3430,3430,3430,3430,0
20241024,131600,23568145,3430,3430,3430,3430,0
20241024,131500,23568145,3430,3430,3430,3430,0
20241024,131400,23568145,3430,3430,3430,3430,0
20241024,131300,23568145,3430,3430,3430,3430,0
20241024,131200,23568145,3430,3430,3430,3430,0
20241024,131100,23568145,3430,3430,3430,3430,0
20241024,131000,23568145,3430,3430,3430,3430,1
20241024,130900,23564715,3425,3425,3425,3425,0
20241024,130800,23564715,3425,3425,3425,3425,0
20241024,130700,23564715,3425,3425,3425,3425,0
20241024,130600,23564715,3425,3425,3425,3425,0
20241024,130500,23564715,3425,3425,3425,3425,0
20241024,130400,23564715,3425,3425,3425,3425,0
20241024,130300,23564715,3425,3425,3425,3425,0
20241024,130200,23564715,3425,3425,3425,3425,28
20241024,130100,23468815,3420,3420,3420,3420,0
20241024,130000,23468815,3420,3420,3420,3420,0
20241024,125900,23468815,3420,3420,3420,3420,0
20241024,125800,23468815,3420,3420,3420,3420,0
20241024,125700,23468815,3420,3420,3420,3420,0
20241024,125600,23468815,3420,3420,3420,3420,0
20241024,125500,23468815,3420,3420,3420,3420,0
20241024,125400,23468815,3420,3420,3420,3420,0
20241024,125300,23468815,3420,3420,3420,3420,0
20241024,125200,23468815,3420,3420,3420,3420,0
20241024,125100,23468815,3420,3420,3420,3420,0
20241024,125000,23468815,3420,3420,3420,3420,0
20241024,124900,23468815,3420,3420,3420,3420,0
20241024,124800,23468815,3420,3420,3420,3420,0
20241024,124700,23468815,3420,3420,3420,3420,1
20241024,124600,23465395,3425,3425,3425,3425,0
20241024,124500,23465395,3425,3425,3425,3425,14
20241024,124400,23417445,3430,3430,3430,3430,0
20241024,124300,23417445,3430,3430,3430,3430,0
20241024,124200,23417445,3430,3430,3430,3430,0
20241024,124100,23417445,3430,3430,3430,3430,0
20241024,124000,23417445,3430,3430,3430,3430,0
20241024,123900,23417445,3430,3430,3430,3430,0
20241024,123800,23417445,3430,3430,3430,3430,0
20241024,123700,23417445,3430,3430,3430,3430,0
20241024,123600,23417445,3430,3430,3430,3430,0
20241024,123500,23417445,3430,3430,3430,3430,0
20241024,123400,23417445,3430,3430,3430,3430,0
20241024,123300,23417445,3430,3430,3430,3430,0
20241024,123200,23417445,3430,3430,3430,3430,0
20241024,123100,23417445,3430,3430,3430,3430,0
20241024,123000,23417445,3430,3430,3430,3430,0
20241024,122900,23417445,3430,3430,3430,3430,0
20241024,122800,23417445,3430,3430,3430,3430,0
20241024,122700,23417445,3430,3430,3430,3430,0
20241024,122600,23417445,3430,3430,3430,3430,0
20241024,122500,23417445,3430,3430,3430,3430,0
20241024,122400,23417445,3430,3430,3430,3430,0
20241024,122300,23417445,3430,3430,3430,3430,0
20241024,122200,23417445,3430,3430,3430,3430,0
20241024,122100,23417445,3430,3430,3430,3430,0
20241024,122000,23417445,3430,3430,3430,3430,0
20241024,121900,23417445,3430,3430,3430,3430,0
20241024,121800,23417445,3430,3430,3430,3430,0
20241024,121700,23417445,3430,3430,3430,3430,0
20241024,121600,23417445,3430,3430,3430,3430,0
20241024,121500,23417445,3430,3430,3430,3430,0
20241024,121400,23417445,3430,3430,3430,3430,0
20241024,121300,23417445,3430,3430,3430,3430,0
20241024,121200,23417445,3430,3430,3430,3430,0
20241024,121100,23417445,3430,3430,3430,3430,0
20241024,121000,23417445,3430,3430,3430,3430,2
20241024,120900,23410585,3425,3425,3425,3425,0
20241024,120800,23410585,3425,3425,3425,3425,0
20241024,120700,23410585,3425,3425,3425,3425,0
20241024,120600,23410585,3425,3425,3425,3425,0
20241024,120500,23410585,3425,3425,3425,3425,0
20241024,120400,23410585,3425,3425,3425,3425,0
20241024,120300,23410585,3425,3425,3425,3425,0
20241024,120200,23410585,3425,3425,3425,3425,0
20241024,120100,23410585,3425,3425,3425,3425,0
20241024,120000,23410585,3425,3425,3425,3425,0
20241024,115900,23410585,3425,3425,3425,3425,0
20241024,115800,23410585,3425,3425,3425,3425,0
20241024,115700,23410585,3425,3425,3425,3425,0
20241024,115600,23410585,3425,3425,3425,3425,1
20241024,115500,23407160,3430,3430,3430,3430,0
20241024,115400,23407160,3430,3430,3430,3430,0
20241024,115300,23407160,3430,3430,3430,3430,0
20241024,115200,23407160,3430,3430,3430,3430,0
20241024,115100,23407160,3430,3430,3430,3430,0
20241024,115000,23407160,3430,3430,3430,3430,0
20241024,114900,23407160,3430,3430,3430,3430,0
20241024,114800,23407160,3430,3430,3430,3430,0
20241024,114700,23407160,3430,3430,3430,3430,0
20241024,114600,23407160,3430,3430,3430,3430,0
20241024,114500,23407160,3430,3430,3430,3430,0
20241024,114400,23407160,3430,3430,3430,3430,0
20241024,114300,23407160,3430,3430,3430,3430,0
20241024,114200,23407160,3430,3430,3430,3430,0
20241024,114100,23407160,3430,3430,3430,3430,0
20241024,114000,23407160,3430,3430,3430,3430,0
20241024,113900,23407160,3430,3430,3430,3430,0
20241024,113800,23407160,3430,3430,3430,3430,0
20241024,113700,23407160,3430,3430,3430,3430,0
20241024,113600,23407160,3430,3425,3430,3425,3
20241024,113500,23396880,3430,3430,3430,3430,0
20241024,113400,23396880,3430,3430,3430,3430,0
20241024,113300,23396880,3430,3430,3430,3430,0
20241024,113200,23396880,3430,3425,3430,3425,3
20241024,113100,23386600,3425,3425,3425,3425,0
20241024,113000,23386600,3425,3425,3425,3425,0
20241024,112900,23386600,3425,3425,3425,3425,0
20241024,112800,23386600,3425,3425,3425,3425,0
20241024,112700,23386600,3425,3425,3425,3425,0
20241024,112600,23386600,3425,3425,3425,3425,0
20241024,112500,23386600,3425,3425,3425,3425,0
20241024,112400,23386600,3425,3425,3425,3425,0
20241024,112300,23386600,3425,3425,3425,3425,0
20241024,112200,23386600,3425,3425,3425,3425,0
20241024,112100,23386600,3425,3425,3425,3425,0
20241024,112000,23386600,3425,3425,3425,3425,0
20241024,111900,23386600,3425,3425,3425,3425,200
20241024,111800,22701600,3425,3425,3425,3425,1
20241024,111700,22698175,3420,3420,3420,3420,2
20241024,111600,22691335,3420,3420,3420,3420,0
20241024,111500,22691335,3420,3420,3420,3420,0
20241024,111400,22691335,3420,3420,3420,3420,0
20241024,111300,22691335,3420,3420,3420,3420,0
20241024,111200,22691335,3420,3420,3420,3420,0
20241024,111100,22691335,3420,3420,3420,3420,0
20241024,111000,22691335,3420,3420,3420,3420,0
20241024,110900,22691335,3420,3420,3420,3420,0
20241024,110800,22691335,3420,3420,3420,3420,0
20241024,110700,22691335,3420,3420,3420,3420,0
20241024,110600,22691335,3420,3420,3420,3420,0
20241024,110500,22691335,3420,3420,3420,3420,0
20241024,110400,22691335,3420,3420,3420,3420,0
20241024,110300,22691335,3420,3420,3420,3420,0
20241024,110200,22691335,3420,3420,3420,3420,0
20241024,110100,22691335,3420,3420,3420,3420,0
20241024,110000,22691335,3420,3420,3420,3420,0
20241024,105900,22691335,3420,3420,3420,3420,0
20241024,105800,22691335,3420,3420,3420,3420,0
20241024,105700,22691335,3420,3420,3420,3420,0
20241024,105600,22691335,3420,3420,3420,3420,0
20241024,105500,22691335,3420,3420,3420,3420,2
20241024,105400,22684495,3425,3425,3425,3425,0
20241024,105300,22684495,3425,3425,3425,3425,0
20241024,105200,22684495,3425,3425,3425,3425,0
20241024,105100,22684495,3425,3425,3425,3425,0
20241024,105000,22684495,3425,3425,3425,3425,0
20241024,104900,22684495,3425,3425,3425,3425,0
20241024,104800,22684495,3425,3425,3425,3425,0
20241024,104700,22684495,3425,3425,3425,3425,1
20241024,104600,22681070,3420,3420,3420,3420,0
20241024,104500,22681070,3420,3420,3420,3420,0
20241024,104400,22681070,3420,3420,3420,3420,0
20241024,104300,22681070,3420,3420,3420,3420,0
20241024,104200,22681070,3420,3420,3420,3420,0
20241024,104100,22681070,3420,3420,3420,3420,0
20241024,104000,22681070,3420,3420,3420,3420,0
20241024,103900,22681070,3420,3420,3420,3420,0
20241024,103800,22681070,3420,3420,3420,3420,0
20241024,103700,22681070,3420,3420,3420,3420,0
20241024,103600,22681070,3420,3420,3420,3420,0
20241024,103500,22681070,3420,3420,3420,3420,0
20241024,103400,22681070,3420,3420,3420,3420,1
20241024,103300,22677650,3425,3425,3425,3425,0
20241024,103200,22677650,3425,3425,3425,3425,0
20241024,103100,22677650,3425,3425,3425,3425,0
20241024,103000,22677650,3425,3425,3425,3425,0
20241024,102900,22677650,3425,3425,3425,3425,0
20241024,102800,22677650,3425,3425,3425,3425,0
20241024,102700,22677650,3425,3425,3425,3425,0
20241024,102600,22677650,3425,3425,3425,3425,0
20241024,102500,22677650,3425,3425,3425,3425,0
20241024,102400,22677650,3425,3425,3425,3425,0
20241024,102300,22677650,3425,3425,3425,3425,0
20241024,102200,22677650,3425,3425,3425,3425,0
20241024,102100,22677650,3425,3425,3425,3425,0
20241024,102000,22677650,3425,3425,3425,3425,0
20241024,101900,22677650,3425,3420,3425,3420,50
20241024,101800,22506410,3415,3415,3415,3415,0
20241024,101700,22506410,3415,3415,3415,3415,0
20241024,101600,22506410,3415,3415,3415,3415,0
20241024,101500,22506410,3415,3415,3415,3415,0
20241024,101400,22506410,3415,3415,3415,3415,0
20241024,101300,22506410,3415,3415,3415,3415,0
20241024,101200,22506410,3415,3415,3415,3415,0
20241024,101100,22506410,3415,3415,3415,3415,0
20241024,101000,22506410,3415,3415,3415,3415,0
20241024,100900,22506410,3415,3415,3415,3415,0
20241024,100800,22506410,3415,3415,3415,3415,0
20241024,100700,22506410,3415,3415,3415,3415,6
20241024,100600,22485920,3405,3405,3405,3405,0
20241024,100500,22485920,3405,3405,3405,3405,0
20241024,100400,22485920,3405,3420,3420,3405,1002
20241024,100300,19067335,3420,3420,3420,3420,0
20241024,100200,19067335,3420,3420,3420,3420,0
20241024,100100,19067335,3420,3420,3420,3420,0
20241024,100000,19067335,3420,3420,3420,3420,0
20241024,095900,19067335,3420,3420,3420,3420,0
20241024,095800,19067335,3420,3420,3420,3420,0
20241024,095700,19067335,3420,3420,3420,3420,0
20241024,095600,19067335,3420,3420,3420,3420,40
20241024,095500,18930535,3420,3420,3420,3420,1256
20241024,095400,14635015,3425,3420,3425,3420,301
20241024,095300,13605590,3420,3420,3420,3420,0
20241024,095200,13605590,3420,3420,3420,3420,74
20241024,095100,13352510,3415,3415,3415,3415,0
20241024,095000,13352510,3415,3415,3415,3415,0
20241024,094900,13352510,3415,3415,3415,3415,0
20241024,094800,13352510,3415,3415,3415,3415,0
20241024,094700,13352510,3415,3415,3415,3415,0
20241024,094600,13352510,3415,3415,3415,3415,0
20241024,094500,13352510,3415,3415,3415,3415,0
20241024,094400,13352510,3415,3415,3415,3415,0
20241024,094300,13352510,3415,3415,3415,3415,0
20241024,094200,13352510,3415,3415,3415,3415,0
20241024,094100,13352510,3415,3415,3415,3415,0
20241024,094000,13352510,3415,3415,3415,3415,0
20241024,093900,13352510,3415,3415,3415,3415,1007
20241024,093800,9913605,3415,3415,3415,3415,3
20241024,093700,9903360,3405,3405,3405,3405,0
20241024,093600,9903360,3405,3405,3405,3405,0
20241024,093500,9903360,3405,3405,3405,3405,0
20241024,093400,9903360,3405,3405,3405,3405,4
20241024,093300,9889740,3415,3415,3415,3415,3
20241024,093200,9879495,3400,3400,3400,3400,0
20241024,093100,9879495,3400,3400,3400,3400,0
20241024,093000,9879495,3400,3400,3400,3400,0
20241024,092900,9879495,3400,3400,3400,3400,30
20241024,092800,9777495,3410,3415,3415,3410,13
20241024,092700,9733155,3410,3410,3410,3410,1
20241024,092600,9729745,3400,3400,3400,3400,0
20241024,092500,9729745,3400,3400,3400,3400,0
20241024,092400,9729745,3400,3410,3410,3400,700
20241024,092300,7349735,3425,3410,3425,3410,12
20241024,092200,7308765,3425,3410,3425,3410,5
20241024,092100,7291675,3400,3400,3400,3400,0
20241024,092000,7291675,3400,3400,3400,3400,0
20241024,091900,7291675,3400,3400,3400,3400,0
20241024,091800,7291675,3400,3400,3400,3400,0
20241024,091700,7291675,3400,3405,3405,3395,1001
20241024,091600,3891385,3420,3420,3420,3420,0
20241024,091500,3891385,3420,3420,3420,3420,0
20241024,091400,3891385,3420,3420,3420,3420,20
20241024,091300,3822985,3425,3425,3425,3425,0
20241024,091200,3822985,3425,3425,3425,3425,0
20241024,091100,3822985,3425,3425,3425,3425,1
20241024,091000,3819560,3415,3415,3415,3415,1
20241024,090900,3816145,3425,3425,3425,3425,0
20241024,090800,3816145,3425,3425,3425,3425,0
20241024,090700,3816145,3425,3425,3425,3425,0
20241024,090600,3816145,3425,3425,3425,3425,0
20241024,090500,3816145,3425,3425,3425,3425,1
20241024,090400,3812720,3400,3400,3400,3400,0
20241024,090300,3812720,3400,3400,3400,3400,0
20241024,090200,3812720,3400,3400,3400,3400,0
20241024,090100,3812720,3400,3435,3460,3400,653
20241024,090000,1589110,3400,3415,3415,3400,467