KissMeData/024120/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190900,161491730,3645,3645,3645,3645,433
20241024,190800,161491730,3645,3645,3645,3645,0
20241024,190700,161491730,3645,3645,3645,3645,0
20241024,190600,161491730,3645,3645,3645,3645,0
20241024,190500,161491730,3645,3645,3645,3645,0
20241024,190400,161491730,3645,3645,3645,3645,0
20241024,190300,161491730,3645,3645,3645,3645,0
20241024,190200,161491730,3645,3645,3645,3645,0
20241024,190100,161491730,3645,3645,3645,3645,0
20241024,190000,161491730,3645,3645,3645,3645,0
20241024,185900,161491730,3645,3645,3645,3645,0
20241024,185800,161491730,3645,3645,3645,3645,0
20241024,185700,161491730,3645,3645,3645,3645,0
20241024,185600,161491730,3645,3645,3645,3645,0
20241024,185500,161491730,3645,3645,3645,3645,0
20241024,185400,161491730,3645,3645,3645,3645,0
20241024,185300,161491730,3645,3645,3645,3645,0
20241024,185200,161491730,3645,3645,3645,3645,0
20241024,185100,161491730,3645,3645,3645,3645,0
20241024,185000,161491730,3645,3645,3645,3645,0
20241024,184900,161491730,3645,3645,3645,3645,0
20241024,184800,161491730,3645,3645,3645,3645,0
20241024,184700,161491730,3645,3645,3645,3645,0
20241024,184600,161491730,3645,3645,3645,3645,0
20241024,184500,161491730,3645,3645,3645,3645,0
20241024,184400,161491730,3645,3645,3645,3645,0
20241024,184300,161491730,3645,3645,3645,3645,0
20241024,184200,161491730,3645,3645,3645,3645,0
20241024,184100,161491730,3645,3645,3645,3645,0
20241024,184000,161491730,3645,3645,3645,3645,0
20241024,183900,161491730,3645,3645,3645,3645,433
20241024,183800,161491730,3645,3645,3645,3645,0
20241024,183700,161491730,3645,3645,3645,3645,0
20241024,183600,161491730,3645,3645,3645,3645,0
20241024,183500,161491730,3645,3645,3645,3645,0
20241024,183400,161491730,3645,3645,3645,3645,0
20241024,183300,161491730,3645,3645,3645,3645,0
20241024,183200,161491730,3645,3645,3645,3645,0
20241024,183100,161491730,3645,3645,3645,3645,0
20241024,183000,161491730,3645,3645,3645,3645,0
20241024,182900,161491730,3645,3645,3645,3645,0
20241024,182800,161491730,3645,3645,3645,3645,0
20241024,182700,161491730,3645,3645,3645,3645,0
20241024,182600,161491730,3645,3645,3645,3645,0
20241024,182500,161491730,3645,3645,3645,3645,0
20241024,182400,161491730,3645,3645,3645,3645,0
20241024,182300,161491730,3645,3645,3645,3645,0
20241024,182200,161491730,3645,3645,3645,3645,0
20241024,182100,161491730,3645,3645,3645,3645,0
20241024,182000,161491730,3645,3645,3645,3645,0
20241024,181900,161491730,3645,3645,3645,3645,0
20241024,181800,161491730,3645,3645,3645,3645,0
20241024,181700,161491730,3645,3645,3645,3645,0
20241024,181600,161491730,3645,3645,3645,3645,0
20241024,181500,161491730,3645,3645,3645,3645,0
20241024,181400,161491730,3645,3645,3645,3645,0
20241024,181300,161491730,3645,3645,3645,3645,0
20241024,181200,161491730,3645,3645,3645,3645,0
20241024,181100,161491730,3645,3645,3645,3645,0
20241024,181000,161491730,3645,3645,3645,3645,0
20241024,180900,161491730,3645,3645,3645,3645,433
20241024,180800,161491730,3645,3645,3645,3645,0
20241024,180700,161491730,3645,3645,3645,3645,0
20241024,180600,161491730,3645,3645,3645,3645,0
20241024,180500,161491730,3645,3645,3645,3645,0
20241024,180400,161491730,3645,3645,3645,3645,0
20241024,180300,161491730,3645,3645,3645,3645,0
20241024,180200,161491730,3645,3645,3645,3645,0
20241024,180100,161491730,3645,3645,3645,3645,0
20241024,180000,161491730,3645,3645,3645,3645,0
20241024,175900,161491730,3645,3645,3645,3645,0
20241024,175800,161491730,3645,3645,3645,3645,0
20241024,175700,161491730,3645,3645,3645,3645,0
20241024,175600,161491730,3645,3645,3645,3645,0
20241024,175500,161491730,3645,3645,3645,3645,0
20241024,175400,161491730,3645,3645,3645,3645,0
20241024,175300,161491730,3645,3645,3645,3645,0
20241024,175200,161491730,3645,3645,3645,3645,0
20241024,175100,161491730,3645,3645,3645,3645,0
20241024,175000,161491730,3645,3645,3645,3645,0
20241024,174900,161491730,3645,3645,3645,3645,0
20241024,174800,161491730,3645,3645,3645,3645,0
20241024,174700,161491730,3645,3645,3645,3645,0
20241024,174600,161491730,3645,3645,3645,3645,0
20241024,174500,161491730,3645,3645,3645,3645,0
20241024,174400,161491730,3645,3645,3645,3645,0
20241024,174300,161491730,3645,3645,3645,3645,0
20241024,174200,161491730,3645,3645,3645,3645,0
20241024,174100,161491730,3645,3645,3645,3645,0
20241024,174000,161491730,3645,3645,3645,3645,0
20241024,173900,161491730,3645,3645,3645,3645,433
20241024,173800,161491730,3645,3645,3645,3645,0
20241024,173700,161491730,3645,3645,3645,3645,0
20241024,173600,161491730,3645,3645,3645,3645,0
20241024,173500,161491730,3645,3645,3645,3645,0
20241024,173400,161491730,3645,3645,3645,3645,0
20241024,173300,161491730,3645,3645,3645,3645,0
20241024,173200,161491730,3645,3645,3645,3645,0
20241024,173100,161491730,3645,3645,3645,3645,0
20241024,173000,161491730,3645,3645,3645,3645,0
20241024,172900,161491730,3645,3645,3645,3645,0
20241024,172800,161491730,3645,3645,3645,3645,0
20241024,172700,161491730,3645,3645,3645,3645,0
20241024,172600,161491730,3645,3645,3645,3645,0
20241024,172500,161491730,3645,3645,3645,3645,0
20241024,172400,161491730,3645,3645,3645,3645,0
20241024,172300,161491730,3645,3645,3645,3645,0
20241024,172200,161491730,3645,3645,3645,3645,0
20241024,172100,161491730,3645,3645,3645,3645,0
20241024,172000,161491730,3645,3645,3645,3645,0
20241024,171900,161491730,3645,3645,3645,3645,0
20241024,171800,161491730,3645,3645,3645,3645,0
20241024,171700,161491730,3645,3645,3645,3645,0
20241024,171600,161491730,3645,3645,3645,3645,0
20241024,171500,161491730,3645,3645,3645,3645,0
20241024,171400,161491730,3645,3645,3645,3645,0
20241024,171300,161491730,3645,3645,3645,3645,0
20241024,171200,161491730,3645,3645,3645,3645,0
20241024,171100,161491730,3645,3645,3645,3645,0
20241024,171000,161491730,3645,3645,3645,3645,0
20241024,170900,161491730,3645,3645,3645,3645,433
20241024,170800,161491730,3645,3645,3645,3645,0
20241024,170700,161491730,3645,3645,3645,3645,0
20241024,170600,161491730,3645,3645,3645,3645,0
20241024,170500,161491730,3645,3645,3645,3645,0
20241024,170400,161491730,3645,3645,3645,3645,0
20241024,170300,161491730,3645,3645,3645,3645,0
20241024,170200,161491730,3645,3645,3645,3645,0
20241024,170100,161491730,3645,3645,3645,3645,0
20241024,170000,161491730,3645,3645,3645,3645,0
20241024,165900,161491730,3645,3645,3645,3645,0
20241024,165800,161491730,3645,3645,3645,3645,0
20241024,165700,161491730,3645,3645,3645,3645,0
20241024,165600,161491730,3645,3645,3645,3645,0
20241024,165500,161491730,3645,3645,3645,3645,0
20241024,165400,161491730,3645,3645,3645,3645,0
20241024,165300,161491730,3645,3645,3645,3645,0
20241024,165200,161491730,3645,3645,3645,3645,0
20241024,165100,161491730,3645,3645,3645,3645,0
20241024,165000,161491730,3645,3645,3645,3645,0
20241024,164900,161491730,3645,3645,3645,3645,0
20241024,164800,161491730,3645,3645,3645,3645,0
20241024,164700,161491730,3645,3645,3645,3645,0
20241024,164600,161491730,3645,3645,3645,3645,0
20241024,164500,161491730,3645,3645,3645,3645,0
20241024,164400,161491730,3645,3645,3645,3645,0
20241024,164300,161491730,3645,3645,3645,3645,0
20241024,164200,161491730,3645,3645,3645,3645,0
20241024,164100,161491730,3645,3645,3645,3645,0
20241024,164000,161491730,3645,3645,3645,3645,0
20241024,163900,161491730,3645,3645,3645,3645,433
20241024,163800,161491730,3645,3645,3645,3645,0
20241024,163700,161491730,3645,3645,3645,3645,0
20241024,163600,161491730,3645,3645,3645,3645,0
20241024,163500,161491730,3645,3645,3645,3645,0
20241024,163400,161491730,3645,3645,3645,3645,0
20241024,163300,161491730,3645,3645,3645,3645,0
20241024,163200,161491730,3645,3645,3645,3645,0
20241024,163100,161491730,3645,3645,3645,3645,0
20241024,163000,161491730,3645,3645,3645,3645,0
20241024,162900,161491730,3645,3645,3645,3645,0
20241024,162800,161491730,3645,3645,3645,3645,0
20241024,162700,161491730,3645,3645,3645,3645,0
20241024,162600,161491730,3645,3645,3645,3645,0
20241024,162500,161491730,3645,3645,3645,3645,0
20241024,162400,161491730,3645,3645,3645,3645,0
20241024,162300,161491730,3645,3645,3645,3645,0
20241024,162200,161491730,3645,3645,3645,3645,0
20241024,162100,161491730,3645,3645,3645,3645,0
20241024,162000,161491730,3645,3645,3645,3645,0
20241024,161900,161491730,3645,3645,3645,3645,0
20241024,161800,161491730,3645,3645,3645,3645,0
20241024,161700,161491730,3645,3645,3645,3645,0
20241024,161600,161491730,3645,3645,3645,3645,0
20241024,161500,161491730,3645,3645,3645,3645,0
20241024,161400,161491730,3645,3645,3645,3645,0
20241024,161300,161491730,3645,3645,3645,3645,0
20241024,161200,161491730,3645,3645,3645,3645,0
20241024,161100,161491730,3645,3645,3645,3645,0
20241024,161000,161491730,3645,3645,3645,3645,0
20241024,160900,161491730,3645,3645,3645,3645,433
20241024,160800,161491730,3645,3645,3645,3645,0
20241024,160700,161491730,3645,3645,3645,3645,0
20241024,160600,161491730,3645,3645,3645,3645,0
20241024,160500,161491730,3645,3645,3645,3645,0
20241024,160400,161491730,3645,3645,3645,3645,0
20241024,160300,161491730,3645,3645,3645,3645,0
20241024,160200,161491730,3645,3645,3645,3645,0
20241024,160100,161491730,3645,3645,3645,3645,0
20241024,160000,161491730,3645,3645,3645,3645,0
20241024,155900,161491730,3645,3645,3645,3645,0
20241024,155800,161491730,3645,3645,3645,3645,0
20241024,155700,161491730,3645,3645,3645,3645,0
20241024,155600,161491730,3645,3645,3645,3645,0
20241024,155500,161491730,3645,3645,3645,3645,0
20241024,155400,161491730,3645,3645,3645,3645,0
20241024,155300,161491730,3645,3645,3645,3645,0
20241024,155200,161491730,3645,3645,3645,3645,0
20241024,155100,161491730,3645,3645,3645,3645,0
20241024,155000,161491730,3645,3645,3645,3645,0
20241024,154900,161491730,3645,3645,3645,3645,0
20241024,154800,161491730,3645,3645,3645,3645,0
20241024,154700,161491730,3645,3645,3645,3645,0
20241024,154600,161491730,3645,3645,3645,3645,0
20241024,154500,161491730,3645,3645,3645,3645,0
20241024,154400,161491730,3645,3645,3645,3645,0
20241024,154300,161491730,3645,3645,3645,3645,0
20241024,154200,161491730,3645,3645,3645,3645,0
20241024,154100,161491730,3645,3645,3645,3645,0
20241024,154000,161491730,3645,3645,3645,3645,0
20241024,153900,161491730,3645,3645,3645,3645,433
20241024,153800,161491730,3645,3645,3645,3645,0
20241024,153700,161491730,3645,3645,3645,3645,0
20241024,153600,161491730,3645,3645,3645,3645,0
20241024,153500,161491730,3645,3645,3645,3645,0
20241024,153400,161491730,3645,3645,3645,3645,0
20241024,153300,161491730,3645,3645,3645,3645,0
20241024,153200,161491730,3645,3645,3645,3645,0
20241024,153100,161491730,3645,3645,3645,3645,0
20241024,153000,161491730,3645,3645,3645,3645,433
20241024,152900,159913445,3645,3645,3645,3645,0
20241024,152800,159913445,3645,3645,3645,3645,0
20241024,152700,159913445,3645,3645,3645,3645,0
20241024,152600,159913445,3645,3645,3645,3645,0
20241024,152500,159913445,3645,3645,3645,3645,0
20241024,152400,159913445,3645,3645,3645,3645,0
20241024,152300,159913445,3645,3645,3645,3645,0
20241024,152200,159913445,3645,3645,3645,3645,0
20241024,152100,159913445,3645,3645,3645,3645,0
20241024,152000,159913445,3645,3645,3645,3645,0
20241024,151900,159913445,3645,3645,3645,3645,3
20241024,151800,159902510,3610,3610,3610,3610,0
20241024,151700,159902510,3610,3650,3650,3570,316
20241024,151600,158766675,3610,3610,3610,3610,0
20241024,151500,158766675,3610,3610,3610,3610,0
20241024,151400,158766675,3610,3610,3610,3610,17
20241024,151300,158705305,3610,3615,3615,3610,102
20241024,151200,158336945,3585,3640,3640,3585,59
20241024,151100,158123615,3655,3655,3655,3655,0
20241024,151000,158123615,3655,3640,3655,3620,30
20241024,150900,158014740,3660,3660,3660,3660,0
20241024,150800,158014740,3660,3660,3660,3660,0
20241024,150700,158014740,3660,3660,3660,3660,0
20241024,150600,158014740,3660,3660,3660,3660,0
20241024,150500,158014740,3660,3660,3660,3660,0
20241024,150400,158014740,3660,3660,3660,3660,0
20241024,150300,158014740,3660,3660,3660,3660,3
20241024,150200,158003760,3660,3660,3660,3660,4
20241024,150100,157989120,3665,3660,3665,3660,33
20241024,150000,157868300,3665,3665,3665,3665,1
20241024,145900,157864635,3665,3665,3665,3665,0
20241024,145800,157864635,3665,3665,3665,3665,0
20241024,145700,157864635,3665,3665,3665,3665,0
20241024,145600,157864635,3665,3665,3665,3665,27
20241024,145500,157765680,3620,3620,3620,3620,0
20241024,145400,157765680,3620,3620,3620,3620,0
20241024,145300,157765680,3620,3620,3620,3620,0
20241024,145200,157765680,3620,3620,3620,3620,0
20241024,145100,157765680,3620,3620,3620,3620,0
20241024,145000,157765680,3620,3620,3620,3620,0
20241024,144900,157765680,3620,3620,3620,3620,0
20241024,144800,157765680,3620,3620,3620,3620,1791
20241024,144700,151282260,3620,3655,3655,3620,1167
20241024,144600,147035975,3655,3655,3655,3655,0
20241024,144500,147035975,3655,3655,3655,3655,0
20241024,144400,147035975,3655,3655,3655,3655,0
20241024,144300,147035975,3655,3655,3655,3655,1
20241024,144200,147032320,3660,3660,3660,3660,0
20241024,144100,147032320,3660,3660,3660,3660,0
20241024,144000,147032320,3660,3660,3660,3660,0
20241024,143900,147032320,3660,3660,3660,3660,2
20241024,143800,147025000,3655,3655,3655,3655,0
20241024,143700,147025000,3655,3655,3655,3655,0
20241024,143600,147025000,3655,3655,3655,3655,0
20241024,143500,147025000,3655,3655,3655,3655,0
20241024,143400,147025000,3655,3655,3655,3655,0
20241024,143300,147025000,3655,3655,3655,3655,0
20241024,143200,147025000,3655,3655,3655,3655,5
20241024,143100,147006725,3655,3655,3655,3655,0
20241024,143000,147006725,3655,3655,3655,3655,1391
20241024,142900,141922620,3655,3655,3655,3655,1
20241024,142800,141918965,3655,3655,3655,3655,0
20241024,142700,141918965,3655,3655,3655,3655,0
20241024,142600,141918965,3655,3655,3655,3655,0
20241024,142500,141918965,3655,3655,3655,3655,0
20241024,142400,141918965,3655,3655,3655,3655,1042
20241024,142300,138110455,3645,3645,3645,3645,0
20241024,142200,138110455,3645,3645,3645,3645,0
20241024,142100,138110455,3645,3645,3645,3645,0
20241024,142000,138110455,3645,3645,3645,3645,0
20241024,141900,138110455,3645,3655,3655,3645,1484
20241024,141800,132700200,3650,3650,3650,3650,20
20241024,141700,132627200,3655,3655,3655,3655,222
20241024,141600,131815790,3655,3655,3655,3655,0
20241024,141500,131815790,3655,3655,3655,3655,490
20241024,141400,130024840,3655,3650,3655,3650,69
20241024,141300,129772930,3650,3650,3650,3650,0
20241024,141200,129772930,3650,3650,3650,3650,0
20241024,141100,129772930,3650,3650,3650,3650,39
20241024,141000,129630580,3645,3645,3645,3645,6
20241024,140900,129608710,3650,3650,3650,3650,10
20241024,140800,129572210,3650,3650,3650,3650,0
20241024,140700,129572210,3650,3650,3650,3650,6
20241024,140600,129550310,3650,3650,3650,3650,0
20241024,140500,129550310,3650,3650,3650,3650,0
20241024,140400,129550310,3650,3650,3650,3650,61
20241024,140300,129327660,3650,3650,3650,3650,0
20241024,140200,129327660,3650,3650,3650,3650,0
20241024,140100,129327660,3650,3650,3650,3650,3
20241024,140000,129316710,3650,3650,3650,3650,0
20241024,135900,129316710,3650,3650,3650,3650,0
20241024,135800,129316710,3650,3650,3650,3650,0
20241024,135700,129316710,3650,3650,3650,3650,0
20241024,135600,129316710,3650,3650,3650,3650,1
20241024,135500,129313060,3650,3650,3650,3650,2
20241024,135400,129305760,3650,3650,3650,3650,22
20241024,135300,129225460,3660,3660,3660,3660,0
20241024,135200,129225460,3660,3660,3660,3660,0
20241024,135100,129225460,3660,3660,3660,3660,0
20241024,135000,129225460,3660,3660,3660,3660,0
20241024,134900,129225460,3660,3660,3660,3660,0
20241024,134800,129225460,3660,3660,3660,3660,0
20241024,134700,129225460,3660,3660,3660,3660,0
20241024,134600,129225460,3660,3660,3660,3660,0
20241024,134500,129225460,3660,3660,3660,3660,0
20241024,134400,129225460,3660,3660,3660,3660,0
20241024,134300,129225460,3660,3660,3660,3660,0
20241024,134200,129225460,3660,3660,3660,3660,0
20241024,134100,129225460,3660,3660,3660,3660,1
20241024,134000,129221800,3660,3660,3660,3660,0
20241024,133900,129221800,3660,3660,3660,3660,0
20241024,133800,129221800,3660,3660,3660,3660,0
20241024,133700,129221800,3660,3660,3660,3660,0
20241024,133600,129221800,3660,3660,3660,3660,0
20241024,133500,129221800,3660,3660,3660,3660,0
20241024,133400,129221800,3660,3660,3660,3660,0
20241024,133300,129221800,3660,3660,3660,3660,0
20241024,133200,129221800,3660,3660,3660,3660,0
20241024,133100,129221800,3660,3660,3660,3660,0
20241024,133000,129221800,3660,3660,3660,3660,0
20241024,132900,129221800,3660,3660,3660,3660,0
20241024,132800,129221800,3660,3660,3660,3660,0
20241024,132700,129221800,3660,3660,3660,3660,0
20241024,132600,129221800,3660,3660,3660,3660,15
20241024,132500,129166900,3645,3645,3645,3645,0
20241024,132400,129166900,3645,3645,3645,3645,0
20241024,132300,129166900,3645,3645,3645,3645,0
20241024,132200,129166900,3645,3645,3645,3645,0
20241024,132100,129166900,3645,3645,3645,3645,0
20241024,132000,129166900,3645,3645,3645,3645,1
20241024,131900,129163255,3660,3660,3660,3660,0
20241024,131800,129163255,3660,3660,3660,3660,0
20241024,131700,129163255,3660,3660,3660,3660,0
20241024,131600,129163255,3660,3660,3660,3660,0
20241024,131500,129163255,3660,3660,3660,3660,0
20241024,131400,129163255,3660,3660,3660,3660,0
20241024,131300,129163255,3660,3660,3660,3660,0
20241024,131200,129163255,3660,3660,3660,3660,0
20241024,131100,129163255,3660,3660,3660,3660,0
20241024,131000,129163255,3660,3660,3660,3660,1
20241024,130900,129159595,3660,3660,3660,3660,0
20241024,130800,129159595,3660,3660,3660,3660,0
20241024,130700,129159595,3660,3660,3660,3660,1
20241024,130600,129155935,3655,3655,3655,3655,0
20241024,130500,129155935,3655,3655,3655,3655,0
20241024,130400,129155935,3655,3655,3655,3655,21
20241024,130300,129079180,3655,3655,3655,3655,0
20241024,130200,129079180,3655,3655,3655,3655,707
20241024,130100,126495095,3655,3645,3655,3645,2
20241024,130000,126487795,3645,3645,3645,3645,0
20241024,125900,126487795,3645,3645,3645,3645,0
20241024,125800,126487795,3645,3645,3645,3645,0
20241024,125700,126487795,3645,3645,3645,3645,0
20241024,125600,126487795,3645,3645,3645,3645,0
20241024,125500,126487795,3645,3645,3645,3645,0
20241024,125400,126487795,3645,3645,3645,3645,0
20241024,125300,126487795,3645,3645,3645,3645,0
20241024,125200,126487795,3645,3645,3645,3645,0
20241024,125100,126487795,3645,3645,3645,3645,0
20241024,125000,126487795,3645,3645,3645,3645,1
20241024,124900,126484150,3655,3655,3655,3655,0
20241024,124800,126484150,3655,3655,3655,3655,0
20241024,124700,126484150,3655,3655,3655,3655,0
20241024,124600,126484150,3655,3655,3655,3655,0
20241024,124500,126484150,3655,3655,3655,3655,0
20241024,124400,126484150,3655,3655,3655,3655,0
20241024,124300,126484150,3655,3655,3655,3655,0
20241024,124200,126484150,3655,3655,3655,3655,0
20241024,124100,126484150,3655,3655,3655,3655,0
20241024,124000,126484150,3655,3655,3655,3655,0
20241024,123900,126484150,3655,3655,3655,3655,0
20241024,123800,126484150,3655,3655,3655,3655,0
20241024,123700,126484150,3655,3655,3655,3655,0
20241024,123600,126484150,3655,3655,3655,3655,2
20241024,123500,126476840,3655,3655,3655,3655,3
20241024,123400,126465875,3660,3660,3660,3660,0
20241024,123300,126465875,3660,3660,3660,3660,0
20241024,123200,126465875,3660,3660,3660,3660,0
20241024,123100,126465875,3660,3660,3660,3660,0
20241024,123000,126465875,3660,3660,3660,3660,0
20241024,122900,126465875,3660,3660,3660,3660,17
20241024,122800,126403655,3665,3665,3665,3665,0
20241024,122700,126403655,3665,3665,3665,3665,0
20241024,122600,126403655,3665,3665,3665,3665,0
20241024,122500,126403655,3665,3665,3665,3665,0
20241024,122400,126403655,3665,3665,3665,3665,0
20241024,122300,126403655,3665,3665,3665,3665,0
20241024,122200,126403655,3665,3665,3665,3665,0
20241024,122100,126403655,3665,3665,3665,3665,0
20241024,122000,126403655,3665,3665,3665,3665,0
20241024,121900,126403655,3665,3665,3665,3665,0
20241024,121800,126403655,3665,3665,3665,3665,10
20241024,121700,126367005,3630,3630,3630,3630,0
20241024,121600,126367005,3630,3630,3630,3630,0
20241024,121500,126367005,3630,3630,3630,3630,0
20241024,121400,126367005,3630,3630,3630,3630,0
20241024,121300,126367005,3630,3630,3630,3630,0
20241024,121200,126367005,3630,3630,3630,3630,0
20241024,121100,126367005,3630,3630,3630,3630,0
20241024,121000,126367005,3630,3630,3630,3630,0
20241024,120900,126367005,3630,3630,3630,3630,0
20241024,120800,126367005,3630,3630,3630,3630,0
20241024,120700,126367005,3630,3630,3630,3630,0
20241024,120600,126367005,3630,3630,3630,3630,0
20241024,120500,126367005,3630,3630,3630,3630,0
20241024,120400,126367005,3630,3630,3630,3630,0
20241024,120300,126367005,3630,3630,3630,3630,0
20241024,120200,126367005,3630,3630,3630,3630,0
20241024,120100,126367005,3630,3630,3630,3630,0
20241024,120000,126367005,3630,3630,3630,3630,0
20241024,115900,126367005,3630,3630,3630,3630,1
20241024,115800,126363375,3635,3635,3635,3635,0
20241024,115700,126363375,3635,3635,3635,3635,0
20241024,115600,126363375,3635,3635,3635,3635,0
20241024,115500,126363375,3635,3635,3635,3635,1
20241024,115400,126359740,3635,3635,3635,3635,0
20241024,115300,126359740,3635,3635,3635,3635,0
20241024,115200,126359740,3635,3635,3635,3635,53
20241024,115100,126167085,3615,3615,3615,3615,0
20241024,115000,126167085,3615,3615,3615,3615,0
20241024,114900,126167085,3615,3615,3615,3615,0
20241024,114800,126167085,3615,3615,3650,3615,64
20241024,114700,125933555,3620,3620,3620,3620,1046
20241024,114600,122147035,3620,3650,3650,3620,253
20241024,114500,121230875,3650,3665,3665,3645,430
20241024,114400,119659615,3670,3670,3670,3670,0
20241024,114300,119659615,3670,3670,3670,3670,0
20241024,114200,119659615,3670,3670,3670,3670,0
20241024,114100,119659615,3670,3670,3670,3670,0
20241024,114000,119659615,3670,3670,3670,3670,0
20241024,113900,119659615,3670,3670,3670,3670,39
20241024,113800,119516485,3670,3670,3670,3670,0
20241024,113700,119516485,3670,3670,3670,3670,0
20241024,113600,119516485,3670,3670,3670,3670,0
20241024,113500,119516485,3670,3670,3670,3670,0
20241024,113400,119516485,3670,3670,3670,3670,0
20241024,113300,119516485,3670,3670,3670,3670,0
20241024,113200,119516485,3670,3670,3670,3670,15
20241024,113100,119461435,3670,3670,3670,3670,100
20241024,113000,119094435,3670,3670,3670,3670,0
20241024,112900,119094435,3670,3670,3670,3670,0
20241024,112800,119094435,3670,3670,3670,3670,1
20241024,112700,119090765,3670,3670,3670,3670,3
20241024,112600,119079755,3670,3670,3670,3670,0
20241024,112500,119079755,3670,3670,3670,3670,0
20241024,112400,119079755,3670,3670,3670,3670,52
20241024,112300,118888915,3670,3670,3670,3670,0
20241024,112200,118888915,3670,3670,3670,3670,0
20241024,112100,118888915,3670,3670,3670,3670,2
20241024,112000,118881575,3675,3675,3675,3675,0
20241024,111900,118881575,3675,3675,3675,3675,0
20241024,111800,118881575,3675,3675,3675,3675,0
20241024,111700,118881575,3675,3665,3675,3665,6
20241024,111600,118859550,3660,3660,3660,3660,0
20241024,111500,118859550,3660,3660,3660,3660,0
20241024,111400,118859550,3660,3660,3660,3660,0
20241024,111300,118859550,3660,3665,3665,3660,20
20241024,111200,118786325,3675,3675,3675,3675,0
20241024,111100,118786325,3675,3675,3675,3675,0
20241024,111000,118786325,3675,3670,3675,3670,3
20241024,110900,118775310,3675,3675,3675,3675,1
20241024,110800,118771635,3675,3675,3675,3675,0
20241024,110700,118771635,3675,3675,3675,3675,10
20241024,110600,118734885,3665,3665,3665,3665,49
20241024,110500,118555300,3660,3660,3660,3660,0
20241024,110400,118555300,3660,3660,3660,3660,0
20241024,110300,118555300,3660,3660,3660,3660,1
20241024,110200,118551640,3670,3670,3670,3670,25
20241024,110100,118459890,3670,3670,3670,3670,0
20241024,110000,118459890,3670,3670,3670,3670,0
20241024,105900,118459890,3670,3670,3670,3670,0
20241024,105800,118459890,3670,3670,3670,3670,0
20241024,105700,118459890,3670,3670,3680,3670,68
20241024,105600,118210220,3680,3680,3680,3680,0
20241024,105500,118210220,3680,3695,3695,3680,746
20241024,105400,115463670,3695,3695,3695,3695,0
20241024,105300,115463670,3695,3695,3695,3695,0
20241024,105200,115463670,3695,3695,3695,3695,51
20241024,105100,115275225,3700,3700,3700,3700,0
20241024,105000,115275225,3700,3700,3700,3700,0
20241024,104900,115275225,3700,3700,3700,3700,0
20241024,104800,115275225,3700,3700,3700,3700,0
20241024,104700,115275225,3700,3700,3700,3700,0
20241024,104600,115275225,3700,3700,3700,3700,0
20241024,104500,115275225,3700,3700,3700,3700,0
20241024,104400,115275225,3700,3700,3700,3700,8
20241024,104300,115245625,3700,3700,3700,3700,0
20241024,104200,115245625,3700,3700,3700,3700,1
20241024,104100,115241925,3715,3715,3715,3715,0
20241024,104000,115241925,3715,3715,3715,3715,0
20241024,103900,115241925,3715,3715,3715,3715,2
20241024,103800,115234495,3695,3695,3695,3695,0
20241024,103700,115234495,3695,3695,3695,3695,0
20241024,103600,115234495,3695,3695,3695,3695,0
20241024,103500,115234495,3695,3695,3695,3695,0
20241024,103400,115234495,3695,3695,3695,3695,0
20241024,103300,115234495,3695,3695,3695,3695,100
20241024,103200,114864995,3695,3695,3695,3695,0
20241024,103100,114864995,3695,3695,3695,3695,27
20241024,103000,114765230,3695,3695,3695,3695,0
20241024,102900,114765230,3695,3695,3695,3695,0
20241024,102800,114765230,3695,3695,3695,3695,3
20241024,102700,114754145,3705,3705,3705,3705,0
20241024,102600,114754145,3705,3705,3705,3705,400
20241024,102500,113272145,3700,3700,3700,3700,5
20241024,102400,113253645,3700,3700,3700,3700,1
20241024,102300,113249945,3705,3705,3705,3705,0
20241024,102200,113249945,3705,3715,3715,3705,142
20241024,102100,112723345,3720,3720,3720,3720,0
20241024,102000,112723345,3720,3715,3720,3715,50
20241024,101900,112537590,3715,3715,3715,3715,0
20241024,101800,112537590,3715,3715,3715,3715,0
20241024,101700,112537590,3715,3715,3715,3715,2
20241024,101600,112530160,3705,3705,3705,3705,15
20241024,101500,112474585,3705,3705,3705,3705,1
20241024,101400,112470880,3715,3715,3715,3715,0
20241024,101300,112470880,3715,3715,3715,3715,15
20241024,101200,112415155,3715,3715,3715,3715,0
20241024,101100,112415155,3715,3715,3715,3715,0
20241024,101000,112415155,3715,3715,3715,3715,0
20241024,100900,112415155,3715,3715,3715,3715,0
20241024,100800,112415155,3715,3710,3715,3710,2
20241024,100700,112407730,3715,3705,3715,3705,4
20241024,100600,112392900,3695,3695,3695,3695,0
20241024,100500,112392900,3695,3695,3695,3695,0
20241024,100400,112392900,3695,3695,3695,3695,0
20241024,100300,112392900,3695,3695,3695,3695,0
20241024,100200,112392900,3695,3695,3695,3695,0
20241024,100100,112392900,3695,3695,3695,3695,0
20241024,100000,112392900,3695,3705,3705,3695,6
20241024,095900,112370680,3695,3695,3695,3695,1
20241024,095800,112366985,3705,3705,3705,3705,0
20241024,095700,112366985,3705,3705,3705,3705,0
20241024,095600,112366985,3705,3705,3705,3705,3
20241024,095500,112355870,3695,3695,3695,3695,0
20241024,095400,112355870,3695,3695,3695,3695,1
20241024,095300,112352175,3700,3705,3705,3700,18
20241024,095200,112285495,3720,3710,3720,3710,52
20241024,095100,112092560,3715,3730,3730,3715,94
20241024,095000,111742595,3730,3730,3730,3730,45
20241024,094900,111574745,3730,3730,3730,3730,1
20241024,094800,111571015,3725,3725,3725,3725,0
20241024,094700,111571015,3725,3725,3725,3725,0
20241024,094600,111571015,3725,3725,3725,3725,0
20241024,094500,111571015,3725,3725,3725,3725,0
20241024,094400,111571015,3725,3705,3725,3705,15
20241024,094300,111515240,3705,3700,3705,3700,227
20241024,094200,110674315,3705,3705,3705,3705,0
20241024,094100,110674315,3705,3705,3705,3705,69
20241024,094000,110418670,3705,3705,3705,3705,21
20241024,093900,110340865,3705,3705,3705,3705,1
20241024,093800,110337160,3705,3705,3705,3705,20
20241024,093700,110263060,3700,3700,3700,3700,793
20241024,093600,107328960,3700,3710,3710,3700,1574
20241024,093500,101496670,3710,3730,3730,3710,779
20241024,093400,98599105,3730,3730,3730,3730,0
20241024,093300,98599105,3730,3730,3730,3730,0
20241024,093200,98599105,3730,3730,3730,3730,1314
20241024,093100,93697885,3730,3710,3730,3710,465
20241024,093000,91972035,3710,3710,3710,3700,1189
20241024,092900,87568745,3710,3725,3725,3700,714
20241024,092800,84924525,3725,3725,3725,3725,81
20241024,092700,84622800,3730,3725,3740,3725,88
20241024,092600,84294695,3725,3740,3770,3725,1294
20241024,092500,79436570,3765,3750,3770,3740,688
20241024,092400,76850510,3780,3750,3780,3750,263
20241024,092300,75859275,3735,3735,3735,3735,0
20241024,092200,75859275,3735,3760,3760,3735,144
20241024,092100,75320835,3760,3760,3760,3760,50
20241024,092000,75132835,3760,3740,3765,3740,709
20241024,091900,72467675,3735,3765,3770,3735,1431
20241024,091800,67083095,3800,3740,3820,3740,3430
20241024,091700,54126840,3740,3715,3750,3710,2667
20241024,091600,44188885,3730,3680,3730,3680,4892
20241024,091500,26026825,3650,3650,3650,3650,10
20241024,091400,25990325,3680,3635,3680,3605,1607
20241024,091300,20125535,3645,3645,3645,3645,0
20241024,091200,20125535,3645,3640,3645,3640,10
20241024,091100,20089090,3630,3630,3630,3630,349
20241024,091000,18822220,3630,3630,3630,3630,0
20241024,090900,18822220,3630,3630,3630,3630,0
20241024,090800,18822220,3630,3630,3630,3630,1
20241024,090700,18818590,3610,3610,3610,3610,0
20241024,090600,18818590,3610,3610,3610,3610,29
20241024,090500,18713900,3625,3625,3625,3625,150
20241024,090400,18170150,3625,3610,3625,3610,10
20241024,090300,18134020,3610,3580,3610,3580,2
20241024,090200,18126830,3610,3610,3610,3610,0
20241024,090100,18126830,3610,3610,3610,3610,0
20241024,090000,18126830,3610,3575,3610,3575,5070