KissMeData/003580/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183800,295521885,3735,3735,3735,3735,358
20231024,183700,295521885,3735,3735,3735,3735,0
20231024,183600,295521885,3735,3735,3735,3735,0
20231024,183500,295521885,3735,3735,3735,3735,0
20231024,183400,295521885,3735,3735,3735,3735,0
20231024,183300,295521885,3735,3735,3735,3735,0
20231024,183200,295521885,3735,3735,3735,3735,0
20231024,183100,295521885,3735,3735,3735,3735,0
20231024,183000,295521885,3735,3735,3735,3735,0
20231024,182900,295521885,3735,3735,3735,3735,0
20231024,182800,295521885,3735,3735,3735,3735,0
20231024,182700,295521885,3735,3735,3735,3735,0
20231024,182600,295521885,3735,3735,3735,3735,0
20231024,182500,295521885,3735,3735,3735,3735,0
20231024,182400,295521885,3735,3735,3735,3735,0
20231024,182300,295521885,3735,3735,3735,3735,0
20231024,182200,295521885,3735,3735,3735,3735,0
20231024,182100,295521885,3735,3735,3735,3735,0
20231024,182000,295521885,3735,3735,3735,3735,0
20231024,181900,295521885,3735,3735,3735,3735,0
20231024,181800,295521885,3735,3735,3735,3735,0
20231024,181700,295521885,3735,3735,3735,3735,0
20231024,181600,295521885,3735,3735,3735,3735,0
20231024,181500,295521885,3735,3735,3735,3735,0
20231024,181400,295521885,3735,3735,3735,3735,0
20231024,181300,295521885,3735,3735,3735,3735,0
20231024,181200,295521885,3735,3735,3735,3735,0
20231024,181100,295521885,3735,3735,3735,3735,0
20231024,181000,295521885,3735,3735,3735,3735,0
20231024,180900,295521885,3735,3735,3735,3735,0
20231024,180800,295521885,3735,3735,3735,3735,358
20231024,180700,295521885,3735,3735,3735,3735,0
20231024,180600,295521885,3735,3735,3735,3735,0
20231024,180500,295521885,3735,3735,3735,3735,0
20231024,180400,295521885,3735,3735,3735,3735,0
20231024,180300,295521885,3735,3735,3735,3735,0
20231024,180200,295521885,3735,3735,3735,3735,0
20231024,180100,295521885,3735,3735,3735,3735,0
20231024,180000,295521885,3735,3735,3735,3735,0
20231024,175900,295521885,3735,3735,3735,3735,0
20231024,175800,295521885,3735,3735,3735,3735,0
20231024,175700,295521885,3735,3735,3735,3735,0
20231024,175600,295521885,3735,3735,3735,3735,0
20231024,175500,295521885,3735,3735,3735,3735,0
20231024,175400,295521885,3735,3735,3735,3735,0
20231024,175300,295521885,3735,3735,3735,3735,0
20231024,175200,295521885,3735,3735,3735,3735,0
20231024,175100,295521885,3735,3735,3735,3735,0
20231024,175000,295521885,3735,3735,3735,3735,0
20231024,174900,295521885,3735,3735,3735,3735,0
20231024,174800,295521885,3735,3735,3735,3735,0
20231024,174700,295521885,3735,3735,3735,3735,0
20231024,174600,295521885,3735,3735,3735,3735,0
20231024,174500,295521885,3735,3735,3735,3735,0
20231024,174400,295521885,3735,3735,3735,3735,0
20231024,174300,295521885,3735,3735,3735,3735,0
20231024,174200,295521885,3735,3735,3735,3735,0
20231024,174100,295521885,3735,3735,3735,3735,0
20231024,174000,295521885,3735,3735,3735,3735,0
20231024,173900,295521885,3735,3735,3735,3735,0
20231024,173800,295521885,3735,3735,3735,3735,358
20231024,173700,295521885,3735,3735,3735,3735,0
20231024,173600,295521885,3735,3735,3735,3735,0
20231024,173500,295521885,3735,3735,3735,3735,0
20231024,173400,295521885,3735,3735,3735,3735,0
20231024,173300,295521885,3735,3735,3735,3735,0
20231024,173200,295521885,3735,3735,3735,3735,0
20231024,173100,295521885,3735,3735,3735,3735,0
20231024,173000,295521885,3735,3735,3735,3735,0
20231024,172900,295521885,3735,3735,3735,3735,0
20231024,172800,295521885,3735,3735,3735,3735,0
20231024,172700,295521885,3735,3735,3735,3735,0
20231024,172600,295521885,3735,3735,3735,3735,0
20231024,172500,295521885,3735,3735,3735,3735,0
20231024,172400,295521885,3735,3735,3735,3735,0
20231024,172300,295521885,3735,3735,3735,3735,0
20231024,172200,295521885,3735,3735,3735,3735,0
20231024,172100,295521885,3735,3735,3735,3735,0
20231024,172000,295521885,3735,3735,3735,3735,0
20231024,171900,295521885,3735,3735,3735,3735,0
20231024,171800,295521885,3735,3735,3735,3735,0
20231024,171700,295521885,3735,3735,3735,3735,0
20231024,171600,295521885,3735,3735,3735,3735,0
20231024,171500,295521885,3735,3735,3735,3735,0
20231024,171400,295521885,3735,3735,3735,3735,0
20231024,171300,295521885,3735,3735,3735,3735,0
20231024,171200,295521885,3735,3735,3735,3735,0
20231024,171100,295521885,3735,3735,3735,3735,0
20231024,171000,295521885,3735,3735,3735,3735,0
20231024,170900,295521885,3735,3735,3735,3735,0
20231024,170800,295521885,3735,3735,3735,3735,358
20231024,170700,295521885,3735,3735,3735,3735,0
20231024,170600,295521885,3735,3735,3735,3735,0
20231024,170500,295521885,3735,3735,3735,3735,0
20231024,170400,295521885,3735,3735,3735,3735,0
20231024,170300,295521885,3735,3735,3735,3735,0
20231024,170200,295521885,3735,3735,3735,3735,0
20231024,170100,295521885,3735,3735,3735,3735,0
20231024,170000,295521885,3735,3735,3735,3735,0
20231024,165900,295521885,3735,3735,3735,3735,0
20231024,165800,295521885,3735,3735,3735,3735,0
20231024,165700,295521885,3735,3735,3735,3735,0
20231024,165600,295521885,3735,3735,3735,3735,0
20231024,165500,295521885,3735,3735,3735,3735,0
20231024,165400,295521885,3735,3735,3735,3735,0
20231024,165300,295521885,3735,3735,3735,3735,0
20231024,165200,295521885,3735,3735,3735,3735,0
20231024,165100,295521885,3735,3735,3735,3735,0
20231024,165000,295521885,3735,3735,3735,3735,0
20231024,164900,295521885,3735,3735,3735,3735,0
20231024,164800,295521885,3735,3735,3735,3735,0
20231024,164700,295521885,3735,3735,3735,3735,0
20231024,164600,295521885,3735,3735,3735,3735,0
20231024,164500,295521885,3735,3735,3735,3735,0
20231024,164400,295521885,3735,3735,3735,3735,0
20231024,164300,295521885,3735,3735,3735,3735,0
20231024,164200,295521885,3735,3735,3735,3735,0
20231024,164100,295521885,3735,3735,3735,3735,0
20231024,164000,295521885,3735,3735,3735,3735,0
20231024,163900,295521885,3735,3735,3735,3735,0
20231024,163800,295521885,3735,3735,3735,3735,358
20231024,163700,295521885,3735,3735,3735,3735,0
20231024,163600,295521885,3735,3735,3735,3735,0
20231024,163500,295521885,3735,3735,3735,3735,0
20231024,163400,295521885,3735,3735,3735,3735,0
20231024,163300,295521885,3735,3735,3735,3735,0
20231024,163200,295521885,3735,3735,3735,3735,0
20231024,163100,295521885,3735,3735,3735,3735,0
20231024,163000,295521885,3735,3735,3735,3735,0
20231024,162900,295521885,3735,3735,3735,3735,0
20231024,162800,295521885,3735,3735,3735,3735,0
20231024,162700,295521885,3735,3735,3735,3735,0
20231024,162600,295521885,3735,3735,3735,3735,0
20231024,162500,295521885,3735,3735,3735,3735,0
20231024,162400,295521885,3735,3735,3735,3735,0
20231024,162300,295521885,3735,3735,3735,3735,0
20231024,162200,295521885,3735,3735,3735,3735,0
20231024,162100,295521885,3735,3735,3735,3735,0
20231024,162000,295521885,3735,3735,3735,3735,0
20231024,161900,295521885,3735,3735,3735,3735,0
20231024,161800,295521885,3735,3735,3735,3735,0
20231024,161700,295521885,3735,3735,3735,3735,0
20231024,161600,295521885,3735,3735,3735,3735,0
20231024,161500,295521885,3735,3735,3735,3735,0
20231024,161400,295521885,3735,3735,3735,3735,0
20231024,161300,295521885,3735,3735,3735,3735,0
20231024,161200,295521885,3735,3735,3735,3735,0
20231024,161100,295521885,3735,3735,3735,3735,0
20231024,161000,295521885,3735,3735,3735,3735,0
20231024,160900,295521885,3735,3735,3735,3735,0
20231024,160800,295521885,3735,3735,3735,3735,358
20231024,160700,295521885,3735,3735,3735,3735,0
20231024,160600,295521885,3735,3735,3735,3735,0
20231024,160500,295521885,3735,3735,3735,3735,0
20231024,160400,295521885,3735,3735,3735,3735,0
20231024,160300,295521885,3735,3735,3735,3735,0
20231024,160200,295521885,3735,3735,3735,3735,0
20231024,160100,295521885,3735,3735,3735,3735,0
20231024,160000,295521885,3735,3735,3735,3735,0
20231024,155900,295521885,3735,3735,3735,3735,0
20231024,155800,295521885,3735,3735,3735,3735,0
20231024,155700,295521885,3735,3735,3735,3735,0
20231024,155600,295521885,3735,3735,3735,3735,0
20231024,155500,295521885,3735,3735,3735,3735,0
20231024,155400,295521885,3735,3735,3735,3735,0
20231024,155300,295521885,3735,3735,3735,3735,0
20231024,155200,295521885,3735,3735,3735,3735,0
20231024,155100,295521885,3735,3735,3735,3735,0
20231024,155000,295521885,3735,3735,3735,3735,0
20231024,154900,295521885,3735,3735,3735,3735,0
20231024,154800,295521885,3735,3735,3735,3735,0
20231024,154700,295521885,3735,3735,3735,3735,0
20231024,154600,295521885,3735,3735,3735,3735,0
20231024,154500,295521885,3735,3735,3735,3735,0
20231024,154400,295521885,3735,3735,3735,3735,0
20231024,154300,295521885,3735,3735,3735,3735,0
20231024,154200,295521885,3735,3735,3735,3735,0
20231024,154100,295521885,3735,3735,3735,3735,0
20231024,154000,295521885,3735,3735,3735,3735,0
20231024,153900,295521885,3735,3735,3735,3735,0
20231024,153800,295521885,3735,3735,3735,3735,358
20231024,153700,295521885,3735,3735,3735,3735,0
20231024,153600,295521885,3735,3735,3735,3735,0
20231024,153500,295521885,3735,3735,3735,3735,0
20231024,153400,295521885,3735,3735,3735,3735,0
20231024,153300,295521885,3735,3735,3735,3735,0
20231024,153200,295521885,3735,3735,3735,3735,0
20231024,153100,295521885,3735,3735,3735,3735,0
20231024,153000,295521885,3735,3735,3735,3735,358
20231024,152900,294184755,3705,3705,3705,3705,0
20231024,152800,294184755,3705,3705,3705,3705,0
20231024,152700,294184755,3705,3705,3705,3705,0
20231024,152600,294184755,3705,3705,3705,3705,0
20231024,152500,294184755,3705,3705,3705,3705,0
20231024,152400,294184755,3705,3705,3705,3705,0
20231024,152300,294184755,3705,3705,3705,3705,0
20231024,152200,294184755,3705,3705,3705,3705,0
20231024,152100,294184755,3705,3705,3705,3705,0
20231024,152000,294184755,3705,3705,3705,3705,0
20231024,151900,294184755,3705,3720,3720,3705,75
20231024,151800,293905820,3720,3720,3720,3720,7
20231024,151700,293879780,3760,3720,3760,3720,3622
20231024,151600,280405750,3720,3720,3720,3720,1442
20231024,151500,275041510,3705,3705,3705,3705,0
20231024,151400,275041510,3705,3705,3720,3705,44
20231024,151300,274878475,3730,3720,3730,3720,160
20231024,151200,274282675,3720,3740,3740,3720,614
20231024,151100,271989430,3765,3765,3765,3765,3
20231024,151000,271978135,3765,3765,3765,3765,0
20231024,150900,271978135,3765,3760,3765,3760,4
20231024,150800,271963090,3760,3760,3760,3760,500
20231024,150700,270083090,3760,3760,3760,3760,0
20231024,150600,270083090,3760,3760,3760,3760,40
20231024,150500,269932690,3765,3765,3765,3765,310
20231024,150400,268765540,3770,3770,3770,3770,0
20231024,150300,268765540,3770,3760,3770,3760,653
20231024,150200,266305340,3765,3765,3765,3765,1000
20231024,150100,262540340,3770,3750,3770,3750,3304
20231024,150000,250113930,3750,3730,3755,3730,4946
20231024,145900,231552425,3730,3710,3730,3710,65
20231024,145800,231310450,3700,3680,3700,3680,2297
20231024,145700,222823750,3680,3680,3680,3680,133
20231024,145600,222334310,3680,3680,3680,3680,200
20231024,145500,221598310,3680,3680,3680,3680,187
20231024,145400,220910150,3675,3675,3675,3675,0
20231024,145300,220910150,3675,3675,3680,3670,266
20231024,145200,219933080,3670,3670,3670,3670,0
20231024,145100,219933080,3670,3670,3670,3670,0
20231024,145000,219933080,3670,3670,3670,3670,0
20231024,144900,219933080,3670,3670,3670,3670,1
20231024,144800,219929410,3670,3670,3670,3670,0
20231024,144700,219929410,3670,3670,3670,3670,0
20231024,144600,219929410,3670,3670,3670,3670,150
20231024,144500,219378910,3670,3670,3670,3670,0
20231024,144400,219378910,3670,3670,3670,3670,30
20231024,144300,219268810,3670,3670,3670,3670,0
20231024,144200,219268810,3670,3675,3675,3670,100
20231024,144100,218901360,3680,3680,3680,3680,0
20231024,144000,218901360,3680,3680,3680,3680,4
20231024,143900,218886640,3680,3680,3680,3680,89
20231024,143800,218559120,3680,3680,3680,3680,7
20231024,143700,218533360,3680,3680,3680,3680,0
20231024,143600,218533360,3680,3680,3680,3680,0
20231024,143500,218533360,3680,3680,3680,3680,0
20231024,143400,218533360,3680,3680,3680,3680,198
20231024,143300,217804720,3680,3680,3680,3680,40
20231024,143200,217657520,3675,3675,3675,3675,19
20231024,143100,217587695,3675,3675,3675,3675,12
20231024,143000,217543595,3675,3675,3675,3675,44
20231024,142900,217381895,3675,3675,3675,3675,0
20231024,142800,217381895,3675,3675,3675,3675,0
20231024,142700,217381895,3675,3675,3675,3675,0
20231024,142600,217381895,3675,3675,3675,3675,196
20231024,142500,216661595,3675,3675,3675,3675,0
20231024,142400,216661595,3675,3675,3675,3675,105
20231024,142300,216275720,3670,3670,3670,3670,100
20231024,142200,215908720,3670,3670,3670,3670,0
20231024,142100,215908720,3670,3670,3670,3670,7
20231024,142000,215883030,3670,3670,3670,3670,0
20231024,141900,215883030,3670,3670,3670,3670,742
20231024,141800,213159890,3670,3670,3670,3670,0
20231024,141700,213159890,3670,3670,3670,3670,185
20231024,141600,212480940,3670,3670,3670,3670,51
20231024,141500,212293770,3670,3670,3670,3670,0
20231024,141400,212293770,3670,3670,3670,3670,0
20231024,141300,212293770,3670,3670,3670,3670,0
20231024,141200,212293770,3670,3670,3670,3670,0
20231024,141100,212293770,3670,3670,3670,3670,0
20231024,141000,212293770,3670,3675,3675,3670,100
20231024,140900,211926520,3680,3680,3680,3680,0
20231024,140800,211926520,3680,3680,3680,3680,0
20231024,140700,211926520,3680,3680,3680,3680,50
20231024,140600,211742520,3680,3680,3680,3680,0
20231024,140500,211742520,3680,3680,3680,3680,0
20231024,140400,211742520,3680,3680,3680,3680,0
20231024,140300,211742520,3680,3680,3680,3680,8
20231024,140200,211713080,3680,3670,3680,3670,21
20231024,140100,211635900,3660,3660,3660,3660,6
20231024,140000,211613940,3660,3660,3660,3660,0
20231024,135900,211613940,3660,3660,3660,3660,50
20231024,135800,211430940,3660,3660,3660,3660,23
20231024,135700,211346760,3670,3670,3670,3670,100
20231024,135600,210979760,3675,3680,3680,3675,200
20231024,135500,210244260,3680,3660,3680,3660,361
20231024,135400,208922105,3660,3645,3660,3645,179
20231024,135300,208269485,3640,3640,3640,3640,120
20231024,135200,207832685,3640,3640,3640,3640,50
20231024,135100,207650685,3640,3640,3640,3640,251
20231024,135000,206737045,3640,3640,3640,3640,0
20231024,134900,206737045,3640,3640,3640,3640,0
20231024,134800,206737045,3640,3640,3640,3640,712
20231024,134700,204145365,3640,3640,3640,3640,0
20231024,134600,204145365,3640,3640,3640,3640,0
20231024,134500,204145365,3640,3635,3640,3635,884
20231024,134400,200930920,3630,3630,3630,3630,794
20231024,134300,198048700,3630,3630,3630,3630,8
20231024,134200,198019660,3630,3630,3630,3630,0
20231024,134100,198019660,3630,3630,3630,3630,0
20231024,134000,198019660,3630,3630,3630,3630,50
20231024,133900,197838160,3630,3630,3630,3630,5
20231024,133800,197820010,3630,3630,3630,3630,100
20231024,133700,197457010,3630,3630,3630,3630,0
20231024,133600,197457010,3630,3625,3630,3625,146
20231024,133500,196927485,3625,3625,3625,3625,13
20231024,133400,196880360,3625,3625,3625,3625,0
20231024,133300,196880360,3625,3625,3625,3625,0
20231024,133200,196880360,3625,3620,3625,3620,144
20231024,133100,196358810,3620,3620,3620,3620,0
20231024,133000,196358810,3620,3620,3620,3605,272
20231024,132900,195374200,3615,3610,3615,3610,314
20231024,132800,194239815,3610,3610,3610,3610,10
20231024,132700,194203715,3600,3600,3600,3600,0
20231024,132600,194203715,3600,3600,3600,3600,0
20231024,132500,194203715,3600,3600,3600,3600,0
20231024,132400,194203715,3600,3600,3600,3600,0
20231024,132300,194203715,3600,3600,3600,3600,0
20231024,132200,194203715,3600,3600,3600,3600,0
20231024,132100,194203715,3600,3600,3600,3600,0
20231024,132000,194203715,3600,3600,3600,3600,0
20231024,131900,194203715,3600,3600,3600,3600,0
20231024,131800,194203715,3600,3600,3600,3600,20
20231024,131700,194131715,3600,3600,3600,3600,0
20231024,131600,194131715,3600,3610,3610,3600,389
20231024,131500,192731120,3610,3610,3610,3610,0
20231024,131400,192731120,3610,3610,3610,3610,0
20231024,131300,192731120,3610,3610,3610,3610,0
20231024,131200,192731120,3610,3610,3610,3610,50
20231024,131100,192550620,3610,3610,3610,3610,0
20231024,131000,192550620,3610,3610,3610,3610,0
20231024,130900,192550620,3610,3610,3610,3610,0
20231024,130800,192550620,3610,3610,3610,3610,0
20231024,130700,192550620,3610,3610,3610,3610,18
20231024,130600,192485640,3610,3610,3610,3610,0
20231024,130500,192485640,3610,3610,3610,3610,0
20231024,130400,192485640,3610,3610,3610,3610,0
20231024,130300,192485640,3610,3610,3610,3610,0
20231024,130200,192485640,3610,3610,3610,3610,0
20231024,130100,192485640,3610,3610,3610,3610,81
20231024,130000,192193230,3610,3610,3610,3610,0
20231024,125900,192193230,3610,3610,3610,3610,30
20231024,125800,192084930,3605,3605,3605,3605,37
20231024,125700,191951545,3595,3595,3595,3595,0
20231024,125600,191951545,3595,3595,3595,3595,0
20231024,125500,191951545,3595,3595,3595,3595,0
20231024,125400,191951545,3595,3595,3595,3595,0
20231024,125300,191951545,3595,3595,3595,3595,0
20231024,125200,191951545,3595,3595,3595,3595,0
20231024,125100,191951545,3595,3595,3595,3595,0
20231024,125000,191951545,3595,3600,3600,3595,450
20231024,124900,190333660,3600,3600,3600,3600,0
20231024,124800,190333660,3600,3600,3600,3600,0
20231024,124700,190333660,3600,3600,3600,3600,0
20231024,124600,190333660,3600,3600,3600,3600,0
20231024,124500,190333660,3600,3600,3600,3600,0
20231024,124400,190333660,3600,3600,3600,3600,0
20231024,124300,190333660,3600,3600,3600,3600,0
20231024,124200,190333660,3600,3610,3610,3600,80
20231024,124100,190045360,3615,3615,3615,3615,129
20231024,124000,189579025,3610,3610,3610,3610,0
20231024,123900,189579025,3610,3610,3610,3610,0
20231024,123800,189579025,3610,3610,3610,3610,0
20231024,123700,189579025,3610,3610,3610,3610,0
20231024,123600,189579025,3610,3610,3610,3610,0
20231024,123500,189579025,3610,3610,3610,3610,0
20231024,123400,189579025,3610,3610,3610,3610,0
20231024,123300,189579025,3610,3610,3610,3610,11
20231024,123200,189539315,3610,3610,3610,3610,300
20231024,123100,188456315,3610,3610,3610,3610,0
20231024,123000,188456315,3610,3610,3610,3610,92
20231024,122900,188124195,3610,3610,3610,3610,220
20231024,122800,187329995,3610,3610,3610,3610,0
20231024,122700,187329995,3610,3610,3610,3610,0
20231024,122600,187329995,3610,3610,3610,3610,0
20231024,122500,187329995,3610,3610,3610,3610,3
20231024,122400,187319165,3610,3610,3610,3610,0
20231024,122300,187319165,3610,3610,3610,3610,0
20231024,122200,187319165,3610,3610,3610,3610,0
20231024,122100,187319165,3610,3610,3610,3610,167
20231024,122000,186716295,3610,3610,3610,3610,100
20231024,121900,186355295,3610,3610,3610,3610,0
20231024,121800,186355295,3610,3615,3615,3610,119
20231024,121700,185925620,3610,3610,3610,3610,33
20231024,121600,185806490,3590,3590,3590,3590,0
20231024,121500,185806490,3590,3595,3595,3590,50
20231024,121400,185626880,3590,3590,3590,3590,0
20231024,121300,185626880,3590,3590,3590,3590,0
20231024,121200,185626880,3590,3590,3590,3590,0
20231024,121100,185626880,3590,3590,3590,3590,0
20231024,121000,185626880,3590,3590,3590,3590,0
20231024,120900,185626880,3590,3590,3590,3590,0
20231024,120800,185626880,3590,3590,3590,3590,0
20231024,120700,185626880,3590,3590,3590,3590,0
20231024,120600,185626880,3590,3590,3590,3590,0
20231024,120500,185626880,3590,3590,3590,3590,100
20231024,120400,185267880,3590,3590,3590,3590,0
20231024,120300,185267880,3590,3600,3600,3590,1000
20231024,120200,181671510,3600,3610,3610,3600,1000
20231024,120100,178068470,3610,3610,3610,3610,1
20231024,120000,178064860,3610,3610,3610,3610,0
20231024,115900,178064860,3610,3610,3610,3610,226
20231024,115800,177249000,3610,3610,3610,3610,638
20231024,115700,174945820,3610,3610,3610,3610,0
20231024,115600,174945820,3610,3610,3610,3610,136
20231024,115500,174454860,3610,3610,3610,3610,0
20231024,115400,174454860,3610,3610,3610,3610,0
20231024,115300,174454860,3610,3610,3610,3610,0
20231024,115200,174454860,3610,3610,3610,3610,0
20231024,115100,174454860,3610,3600,3610,3600,5250
20231024,115000,155552670,3600,3595,3600,3595,211
20231024,114900,154793620,3600,3600,3600,3600,164
20231024,114800,154203220,3595,3595,3595,3595,16
20231024,114700,154145700,3595,3595,3595,3595,1
20231024,114600,154142105,3595,3595,3595,3595,0
20231024,114500,154142105,3595,3595,3595,3595,0
20231024,114400,154142105,3595,3595,3595,3595,0
20231024,114300,154142105,3595,3595,3595,3595,0
20231024,114200,154142105,3595,3595,3595,3595,5
20231024,114100,154124130,3595,3595,3595,3595,337
20231024,114000,152912615,3595,3595,3595,3595,0
20231024,113900,152912615,3595,3595,3595,3595,0
20231024,113800,152912615,3595,3595,3595,3595,50
20231024,113700,152732865,3595,3595,3595,3595,55
20231024,113600,152535140,3600,3600,3600,3600,0
20231024,113500,152535140,3600,3600,3600,3600,0
20231024,113400,152535140,3600,3600,3600,3600,43
20231024,113300,152380340,3600,3600,3600,3600,0
20231024,113200,152380340,3600,3600,3600,3600,197
20231024,113100,151671140,3595,3595,3595,3595,258
20231024,113000,150743630,3595,3595,3595,3595,0
20231024,112900,150743630,3595,3595,3595,3595,0
20231024,112800,150743630,3595,3595,3595,3595,0
20231024,112700,150743630,3595,3595,3595,3595,0
20231024,112600,150743630,3595,3595,3595,3595,0
20231024,112500,150743630,3595,3595,3595,3595,110
20231024,112400,150348180,3585,3585,3585,3585,3
20231024,112300,150337425,3585,3585,3585,3585,160
20231024,112200,149763825,3585,3585,3585,3585,0
20231024,112100,149763825,3585,3585,3585,3585,0
20231024,112000,149763825,3585,3585,3585,3585,0
20231024,111900,149763825,3585,3585,3585,3585,30
20231024,111800,149656275,3580,3575,3580,3575,449
20231024,111700,148049920,3575,3565,3575,3565,572
20231024,111600,146007655,3560,3560,3560,3560,0
20231024,111500,146007655,3560,3560,3560,3560,40
20231024,111400,145865255,3540,3555,3555,3540,300
20231024,111300,144800305,3555,3555,3555,3555,0
20231024,111200,144800305,3555,3555,3555,3555,0
20231024,111100,144800305,3555,3555,3555,3555,40
20231024,111000,144658105,3555,3555,3555,3555,1
20231024,110900,144654550,3540,3540,3540,3540,0
20231024,110800,144654550,3540,3540,3540,3540,0
20231024,110700,144654550,3540,3540,3540,3540,0
20231024,110600,144654550,3540,3540,3540,3540,0
20231024,110500,144654550,3540,3540,3540,3540,0
20231024,110400,144654550,3540,3540,3540,3540,0
20231024,110300,144654550,3540,3540,3540,3540,36
20231024,110200,144527110,3540,3540,3540,3540,50
20231024,110100,144350110,3540,3540,3540,3540,500
20231024,110000,142580110,3540,3540,3540,3540,0
20231024,105900,142580110,3540,3540,3540,3540,0
20231024,105800,142580110,3540,3540,3540,3540,4
20231024,105700,142565950,3535,3535,3535,3535,0
20231024,105600,142565950,3535,3535,3535,3535,0
20231024,105500,142565950,3535,3535,3535,3535,61
20231024,105400,142350315,3530,3535,3535,3530,2000
20231024,105300,135289535,3550,3550,3550,3550,1
20231024,105200,135285985,3550,3550,3550,3550,7
20231024,105100,135261135,3535,3535,3535,3535,17
20231024,105000,135201040,3530,3555,3555,3530,2002
20231024,104900,128123105,3555,3555,3555,3555,98
20231024,104800,127774715,3555,3555,3555,3555,280
20231024,104700,126779315,3555,3550,3555,3550,281
20231024,104600,125780575,3550,3545,3550,3545,211
20231024,104500,125031550,3540,3545,3545,3540,285
20231024,104400,124021240,3545,3545,3545,3545,102
20231024,104300,123659650,3545,3535,3545,3535,55
20231024,104200,123464735,3535,3535,3535,3535,700
20231024,104100,120990235,3535,3550,3550,3535,669
20231024,104000,118623480,3550,3550,3550,3550,1
20231024,103900,118619930,3550,3550,3550,3550,1
20231024,103800,118616380,3555,3540,3555,3540,50
20231024,103700,118439230,3555,3555,3555,3555,0
20231024,103600,118439230,3555,3540,3555,3540,85
20231024,103500,118137865,3545,3540,3545,3540,44
20231024,103400,117982055,3545,3545,3545,3545,300
20231024,103300,116918555,3545,3545,3545,3545,637
20231024,103200,114660390,3545,3545,3545,3545,139
20231024,103100,114167635,3545,3545,3545,3545,1747
20231024,103000,107974520,3545,3545,3545,3545,487
20231024,102900,106248105,3545,3555,3560,3545,1075
20231024,102800,102435195,3555,3550,3555,3550,52
20231024,102700,102250380,3550,3550,3550,3550,29
20231024,102600,102147430,3555,3550,3555,3550,212
20231024,102500,101394815,3550,3550,3550,3550,29
20231024,102400,101291865,3550,3550,3550,3550,31
20231024,102300,101181815,3550,3560,3560,3550,780
20231024,102200,98405820,3560,3560,3560,3560,89
20231024,102100,98088980,3565,3570,3580,3565,593
20231024,102000,95974445,3570,3580,3585,3570,1844
20231024,101900,89384660,3580,3590,3590,3580,11
20231024,101800,89345180,3580,3580,3580,3580,0
20231024,101700,89345180,3580,3590,3590,3580,24
20231024,101600,89259120,3595,3595,3595,3595,2
20231024,101500,89251930,3590,3590,3590,3590,0
20231024,101400,89251930,3590,3590,3590,3590,0
20231024,101300,89251930,3590,3590,3590,3590,0
20231024,101200,89251930,3590,3590,3590,3590,0
20231024,101100,89251930,3590,3595,3595,3590,6
20231024,101000,89230365,3600,3600,3600,3600,0
20231024,100900,89230365,3600,3600,3600,3600,0
20231024,100800,89230365,3600,3600,3600,3600,100
20231024,100700,88870365,3600,3600,3605,3575,148
20231024,100600,88336920,3600,3585,3600,3585,402
20231024,100500,86890055,3575,3575,3575,3575,0
20231024,100400,86890055,3575,3570,3575,3570,1174
20231024,100300,82693045,3570,3570,3570,3570,0
20231024,100200,82693045,3570,3570,3570,3570,0
20231024,100100,82693045,3570,3570,3570,3570,1
20231024,100000,82689475,3570,3570,3570,3570,3
20231024,095900,82678765,3565,3560,3565,3560,5610
20231024,095800,62679270,3565,3565,3565,3565,0
20231024,095700,62679270,3565,3575,3575,3560,687
20231024,095600,60231945,3575,3575,3575,3575,10
20231024,095500,60196195,3565,3565,3565,3565,26
20231024,095400,60103505,3560,3560,3560,3560,1
20231024,095300,60099945,3560,3560,3560,3560,6
20231024,095200,60078585,3550,3550,3550,3550,0
20231024,095100,60078585,3550,3550,3550,3550,71
20231024,095000,59826535,3550,3550,3550,3550,0
20231024,094900,59826535,3550,3550,3550,3550,0
20231024,094800,59826535,3550,3550,3550,3550,19
20231024,094700,59759085,3550,3545,3550,3545,654
20231024,094600,57438885,3545,3545,3545,3545,63
20231024,094500,57215550,3545,3545,3545,3545,17
20231024,094400,57155285,3560,3560,3560,3560,0
20231024,094300,57155285,3560,3560,3560,3560,3
20231024,094200,57144605,3565,3565,3565,3550,185
20231024,094100,56486655,3565,3575,3575,3565,2007
20231024,094000,49327245,3580,3580,3580,3580,16
20231024,093900,49269965,3595,3595,3595,3595,44
20231024,093800,49111785,3595,3595,3595,3595,1
20231024,093700,49108190,3580,3580,3580,3580,0
20231024,093600,49108190,3580,3580,3580,3580,2
20231024,093500,49101030,3610,3610,3610,3610,44
20231024,093400,48942190,3590,3590,3590,3590,70
20231024,093300,48690890,3615,3615,3615,3615,4
20231024,093200,48676430,3615,3620,3620,3615,11
20231024,093100,48636620,3620,3620,3620,3620,0
20231024,093000,48636620,3620,3620,3620,3620,2
20231024,092900,48629380,3595,3600,3600,3595,616
20231024,092800,46414460,3595,3595,3595,3595,0
20231024,092700,46414460,3595,3595,3595,3595,0
20231024,092600,46414460,3595,3595,3595,3595,362
20231024,092500,45113070,3640,3640,3640,3640,0
20231024,092400,45113070,3640,3595,3640,3595,27
20231024,092300,45014880,3595,3595,3595,3595,742
20231024,092200,42347390,3595,3595,3595,3595,33
20231024,092100,42228755,3595,3595,3595,3595,8
20231024,092000,42199995,3575,3575,3575,3575,100
20231024,091900,41842495,3570,3570,3570,3570,0
20231024,091800,41842495,3570,3600,3600,3570,3324
20231024,091700,29956640,3600,3605,3605,3595,178
20231024,091600,29316335,3605,3605,3605,3605,193
20231024,091500,28620570,3605,3605,3605,3605,47
20231024,091400,28451135,3605,3605,3605,3605,1
20231024,091300,28447530,3610,3610,3610,3610,100
20231024,091200,28086530,3610,3615,3615,3610,102
20231024,091100,27717805,3615,3615,3615,3615,51
20231024,091000,27533440,3615,3615,3615,3615,45
20231024,090900,27370765,3615,3615,3615,3615,155
20231024,090800,26810440,3620,3620,3620,3620,0
20231024,090700,26810440,3620,3620,3620,3620,344
20231024,090600,25565160,3620,3620,3620,3620,0
20231024,090500,25565160,3620,3620,3620,3615,820
20231024,090400,22599760,3615,3605,3615,3605,340
20231024,090300,21370960,3585,3570,3585,3565,1524
20231024,090200,15932115,3565,3600,3600,3565,1449
20231024,090100,10759020,3585,3585,3585,3580,308
20231024,090000,9654990,3585,3515,3610,3515,2741