KissMeData/009580/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184800,127052600,3040,3040,3040,3040,95
20231024,184700,127052600,3040,3040,3040,3040,0
20231024,184600,127052600,3040,3040,3040,3040,0
20231024,184500,127052600,3040,3040,3040,3040,0
20231024,184400,127052600,3040,3040,3040,3040,0
20231024,184300,127052600,3040,3040,3040,3040,0
20231024,184200,127052600,3040,3040,3040,3040,0
20231024,184100,127052600,3040,3040,3040,3040,0
20231024,184000,127052600,3040,3040,3040,3040,0
20231024,183900,127052600,3040,3040,3040,3040,0
20231024,183800,127052600,3040,3040,3040,3040,0
20231024,183700,127052600,3040,3040,3040,3040,0
20231024,183600,127052600,3040,3040,3040,3040,0
20231024,183500,127052600,3040,3040,3040,3040,0
20231024,183400,127052600,3040,3040,3040,3040,0
20231024,183300,127052600,3040,3040,3040,3040,0
20231024,183200,127052600,3040,3040,3040,3040,0
20231024,183100,127052600,3040,3040,3040,3040,0
20231024,183000,127052600,3040,3040,3040,3040,0
20231024,182900,127052600,3040,3040,3040,3040,0
20231024,182800,127052600,3040,3040,3040,3040,0
20231024,182700,127052600,3040,3040,3040,3040,0
20231024,182600,127052600,3040,3040,3040,3040,0
20231024,182500,127052600,3040,3040,3040,3040,0
20231024,182400,127052600,3040,3040,3040,3040,0
20231024,182300,127052600,3040,3040,3040,3040,0
20231024,182200,127052600,3040,3040,3040,3040,0
20231024,182100,127052600,3040,3040,3040,3040,0
20231024,182000,127052600,3040,3040,3040,3040,0
20231024,181900,127052600,3040,3040,3040,3040,0
20231024,181800,127052600,3040,3040,3040,3040,95
20231024,181700,127052600,3040,3040,3040,3040,0
20231024,181600,127052600,3040,3040,3040,3040,0
20231024,181500,127052600,3040,3040,3040,3040,0
20231024,181400,127052600,3040,3040,3040,3040,0
20231024,181300,127052600,3040,3040,3040,3040,0
20231024,181200,127052600,3040,3040,3040,3040,0
20231024,181100,127052600,3040,3040,3040,3040,0
20231024,181000,127052600,3040,3040,3040,3040,0
20231024,180900,127052600,3040,3040,3040,3040,0
20231024,180800,127052600,3040,3040,3040,3040,0
20231024,180700,127052600,3040,3040,3040,3040,0
20231024,180600,127052600,3040,3040,3040,3040,0
20231024,180500,127052600,3040,3040,3040,3040,0
20231024,180400,127052600,3040,3040,3040,3040,0
20231024,180300,127052600,3040,3040,3040,3040,0
20231024,180200,127052600,3040,3040,3040,3040,0
20231024,180100,127052600,3040,3040,3040,3040,0
20231024,180000,127052600,3040,3040,3040,3040,0
20231024,175900,127052600,3040,3040,3040,3040,0
20231024,175800,127052600,3040,3040,3040,3040,0
20231024,175700,127052600,3040,3040,3040,3040,0
20231024,175600,127052600,3040,3040,3040,3040,0
20231024,175500,127052600,3040,3040,3040,3040,0
20231024,175400,127052600,3040,3040,3040,3040,0
20231024,175300,127052600,3040,3040,3040,3040,0
20231024,175200,127052600,3040,3040,3040,3040,0
20231024,175100,127052600,3040,3040,3040,3040,0
20231024,175000,127052600,3040,3040,3040,3040,0
20231024,174900,127052600,3040,3040,3040,3040,0
20231024,174800,127052600,3040,3040,3040,3040,95
20231024,174700,127052600,3040,3040,3040,3040,0
20231024,174600,127052600,3040,3040,3040,3040,0
20231024,174500,127052600,3040,3040,3040,3040,0
20231024,174400,127052600,3040,3040,3040,3040,0
20231024,174300,127052600,3040,3040,3040,3040,0
20231024,174200,127052600,3040,3040,3040,3040,0
20231024,174100,127052600,3040,3040,3040,3040,0
20231024,174000,127052600,3040,3040,3040,3040,0
20231024,173900,127052600,3040,3040,3040,3040,0
20231024,173800,127052600,3040,3040,3040,3040,0
20231024,173700,127052600,3040,3040,3040,3040,0
20231024,173600,127052600,3040,3040,3040,3040,0
20231024,173500,127052600,3040,3040,3040,3040,0
20231024,173400,127052600,3040,3040,3040,3040,0
20231024,173300,127052600,3040,3040,3040,3040,0
20231024,173200,127052600,3040,3040,3040,3040,0
20231024,173100,127052600,3040,3040,3040,3040,0
20231024,173000,127052600,3040,3040,3040,3040,0
20231024,172900,127052600,3040,3040,3040,3040,0
20231024,172800,127052600,3040,3040,3040,3040,0
20231024,172700,127052600,3040,3040,3040,3040,0
20231024,172600,127052600,3040,3040,3040,3040,0
20231024,172500,127052600,3040,3040,3040,3040,0
20231024,172400,127052600,3040,3040,3040,3040,0
20231024,172300,127052600,3040,3040,3040,3040,0
20231024,172200,127052600,3040,3040,3040,3040,0
20231024,172100,127052600,3040,3040,3040,3040,0
20231024,172000,127052600,3040,3040,3040,3040,0
20231024,171900,127052600,3040,3040,3040,3040,0
20231024,171800,127052600,3040,3040,3040,3040,95
20231024,171700,127052600,3040,3040,3040,3040,0
20231024,171600,127052600,3040,3040,3040,3040,0
20231024,171500,127052600,3040,3040,3040,3040,0
20231024,171400,127052600,3040,3040,3040,3040,0
20231024,171300,127052600,3040,3040,3040,3040,0
20231024,171200,127052600,3040,3040,3040,3040,0
20231024,171100,127052600,3040,3040,3040,3040,0
20231024,171000,127052600,3040,3040,3040,3040,0
20231024,170900,127052600,3040,3040,3040,3040,0
20231024,170800,127052600,3040,3040,3040,3040,0
20231024,170700,127052600,3040,3040,3040,3040,0
20231024,170600,127052600,3040,3040,3040,3040,0
20231024,170500,127052600,3040,3040,3040,3040,0
20231024,170400,127052600,3040,3040,3040,3040,0
20231024,170300,127052600,3040,3040,3040,3040,0
20231024,170200,127052600,3040,3040,3040,3040,0
20231024,170100,127052600,3040,3040,3040,3040,0
20231024,170000,127052600,3040,3040,3040,3040,0
20231024,165900,127052600,3040,3040,3040,3040,0
20231024,165800,127052600,3040,3040,3040,3040,0
20231024,165700,127052600,3040,3040,3040,3040,0
20231024,165600,127052600,3040,3040,3040,3040,0
20231024,165500,127052600,3040,3040,3040,3040,0
20231024,165400,127052600,3040,3040,3040,3040,0
20231024,165300,127052600,3040,3040,3040,3040,0
20231024,165200,127052600,3040,3040,3040,3040,0
20231024,165100,127052600,3040,3040,3040,3040,0
20231024,165000,127052600,3040,3040,3040,3040,0
20231024,164900,127052600,3040,3040,3040,3040,0
20231024,164800,127052600,3040,3040,3040,3040,95
20231024,164700,127052600,3040,3040,3040,3040,0
20231024,164600,127052600,3040,3040,3040,3040,0
20231024,164500,127052600,3040,3040,3040,3040,0
20231024,164400,127052600,3040,3040,3040,3040,0
20231024,164300,127052600,3040,3040,3040,3040,0
20231024,164200,127052600,3040,3040,3040,3040,0
20231024,164100,127052600,3040,3040,3040,3040,0
20231024,164000,127052600,3040,3040,3040,3040,0
20231024,163900,127052600,3040,3040,3040,3040,0
20231024,163800,127052600,3040,3040,3040,3040,0
20231024,163700,127052600,3040,3040,3040,3040,0
20231024,163600,127052600,3040,3040,3040,3040,0
20231024,163500,127052600,3040,3040,3040,3040,0
20231024,163400,127052600,3040,3040,3040,3040,0
20231024,163300,127052600,3040,3040,3040,3040,0
20231024,163200,127052600,3040,3040,3040,3040,0
20231024,163100,127052600,3040,3040,3040,3040,0
20231024,163000,127052600,3040,3040,3040,3040,0
20231024,162900,127052600,3040,3040,3040,3040,0
20231024,162800,127052600,3040,3040,3040,3040,0
20231024,162700,127052600,3040,3040,3040,3040,0
20231024,162600,127052600,3040,3040,3040,3040,0
20231024,162500,127052600,3040,3040,3040,3040,0
20231024,162400,127052600,3040,3040,3040,3040,0
20231024,162300,127052600,3040,3040,3040,3040,0
20231024,162200,127052600,3040,3040,3040,3040,0
20231024,162100,127052600,3040,3040,3040,3040,0
20231024,162000,127052600,3040,3040,3040,3040,0
20231024,161900,127052600,3040,3040,3040,3040,0
20231024,161800,127052600,3040,3040,3040,3040,95
20231024,161700,127052600,3040,3040,3040,3040,0
20231024,161600,127052600,3040,3040,3040,3040,0
20231024,161500,127052600,3040,3040,3040,3040,0
20231024,161400,127052600,3040,3040,3040,3040,0
20231024,161300,127052600,3040,3040,3040,3040,0
20231024,161200,127052600,3040,3040,3040,3040,0
20231024,161100,127052600,3040,3040,3040,3040,0
20231024,161000,127052600,3040,3040,3040,3040,0
20231024,160900,127052600,3040,3040,3040,3040,0
20231024,160800,127052600,3040,3040,3040,3040,0
20231024,160700,127052600,3040,3040,3040,3040,0
20231024,160600,127052600,3040,3040,3040,3040,0
20231024,160500,127052600,3040,3040,3040,3040,0
20231024,160400,127052600,3040,3040,3040,3040,0
20231024,160300,127052600,3040,3040,3040,3040,0
20231024,160200,127052600,3040,3040,3040,3040,0
20231024,160100,127052600,3040,3040,3040,3040,0
20231024,160000,127052600,3040,3040,3040,3040,0
20231024,155900,127052600,3040,3040,3040,3040,0
20231024,155800,127052600,3040,3040,3040,3040,0
20231024,155700,127052600,3040,3040,3040,3040,0
20231024,155600,127052600,3040,3040,3040,3040,0
20231024,155500,127052600,3040,3040,3040,3040,0
20231024,155400,127052600,3040,3040,3040,3040,0
20231024,155300,127052600,3040,3040,3040,3040,0
20231024,155200,127052600,3040,3040,3040,3040,0
20231024,155100,127052600,3040,3040,3040,3040,0
20231024,155000,127052600,3040,3040,3040,3040,0
20231024,154900,127052600,3040,3040,3040,3040,0
20231024,154800,127052600,3040,3040,3040,3040,95
20231024,154700,127052600,3040,3040,3040,3040,0
20231024,154600,127052600,3040,3040,3040,3040,0
20231024,154500,127052600,3040,3040,3040,3040,0
20231024,154400,127052600,3040,3040,3040,3040,0
20231024,154300,127052600,3040,3040,3040,3040,0
20231024,154200,127052600,3040,3040,3040,3040,0
20231024,154100,127052600,3040,3040,3040,3040,0
20231024,154000,127052600,3040,3040,3040,3040,0
20231024,153900,127052600,3040,3040,3040,3040,0
20231024,153800,127052600,3040,3040,3040,3040,0
20231024,153700,127052600,3040,3040,3040,3040,0
20231024,153600,127052600,3040,3040,3040,3040,0
20231024,153500,127052600,3040,3040,3040,3040,0
20231024,153400,127052600,3040,3040,3040,3040,0
20231024,153300,127052600,3040,3040,3040,3040,0
20231024,153200,127052600,3040,3040,3040,3040,0
20231024,153100,127052600,3040,3040,3040,3040,0
20231024,153000,127052600,3040,3040,3040,3040,95
20231024,152900,126763800,3040,3040,3040,3040,0
20231024,152800,126763800,3040,3040,3040,3040,0
20231024,152700,126763800,3040,3040,3040,3040,0
20231024,152600,126763800,3040,3040,3040,3040,0
20231024,152500,126763800,3040,3040,3040,3040,0
20231024,152400,126763800,3040,3040,3040,3040,0
20231024,152300,126763800,3040,3040,3040,3040,0
20231024,152200,126763800,3040,3040,3040,3040,0
20231024,152100,126763800,3040,3040,3040,3040,0
20231024,152000,126763800,3040,3040,3040,3040,0
20231024,151900,126763800,3040,3030,3040,3020,371
20231024,151800,125642560,3040,3040,3040,3040,0
20231024,151700,125642560,3040,3040,3040,3040,0
20231024,151600,125642560,3040,3040,3040,3040,0
20231024,151500,125642560,3040,3025,3040,3025,4
20231024,151400,125630445,3040,3040,3040,3040,1
20231024,151300,125627405,3025,3040,3040,3025,2
20231024,151200,125621340,3025,3040,3040,3025,2
20231024,151100,125615275,3035,3030,3035,3020,4855
20231024,151000,110941150,3025,3030,3030,3025,2
20231024,150900,110935095,3025,3030,3030,3025,51
20231024,150800,110780570,3025,3030,3030,3025,14
20231024,150700,110738155,3030,3025,3030,3025,3
20231024,150600,110729075,3030,3025,3030,3025,2
20231024,150500,110723020,3030,3030,3030,3025,10
20231024,150400,110692725,3025,3025,3025,3025,1
20231024,150300,110689700,3025,3025,3025,3025,2
20231024,150200,110683650,3030,3025,3030,3025,3
20231024,150100,110674565,3025,3025,3025,3025,1
20231024,150000,110671540,3030,3025,3030,3025,3
20231024,145900,110662460,3030,3030,3030,3030,0
20231024,145800,110662460,3030,3030,3030,3030,0
20231024,145700,110662460,3030,3030,3030,3030,0
20231024,145600,110662460,3030,3030,3030,3030,0
20231024,145500,110662460,3030,3030,3030,3030,1
20231024,145400,110659430,3025,3025,3025,3025,0
20231024,145300,110659430,3025,3025,3025,3025,0
20231024,145200,110659430,3025,3025,3025,3025,0
20231024,145100,110659430,3025,3025,3025,3025,0
20231024,145000,110659430,3025,3025,3025,3025,0
20231024,144900,110659430,3025,3025,3025,3025,0
20231024,144800,110659430,3025,3025,3025,3025,100
20231024,144700,110356930,3025,3025,3025,3025,0
20231024,144600,110356930,3025,3025,3025,3025,0
20231024,144500,110356930,3025,3025,3025,3025,21
20231024,144400,110293405,3025,3025,3025,3025,97
20231024,144300,109999980,3020,3020,3020,3020,0
20231024,144200,109999980,3020,3020,3020,3020,3000
20231024,144100,100939980,3020,3020,3020,3020,0
20231024,144000,100939980,3020,3020,3020,3020,0
20231024,143900,100939980,3020,3020,3020,3020,0
20231024,143800,100939980,3020,3020,3020,3020,411
20231024,143700,99698760,3020,3020,3020,3020,1
20231024,143600,99695740,3020,3020,3020,3020,0
20231024,143500,99695740,3020,3020,3020,3020,0
20231024,143400,99695740,3020,3020,3020,3020,0
20231024,143300,99695740,3020,3020,3020,3020,0
20231024,143200,99695740,3020,3020,3020,3020,0
20231024,143100,99695740,3020,3020,3020,3020,0
20231024,143000,99695740,3020,3020,3020,3020,0
20231024,142900,99695740,3020,3020,3020,3020,10
20231024,142800,99665540,3015,3015,3015,3015,134
20231024,142700,99261530,3015,3015,3015,3015,0
20231024,142600,99261530,3015,3015,3015,3015,100
20231024,142500,98960030,3015,3015,3015,3015,0
20231024,142400,98960030,3015,3015,3015,3015,0
20231024,142300,98960030,3015,3015,3015,3015,0
20231024,142200,98960030,3015,3015,3015,3015,0
20231024,142100,98960030,3015,3015,3015,3015,0
20231024,142000,98960030,3015,3015,3015,3015,0
20231024,141900,98960030,3015,3015,3015,3015,0
20231024,141800,98960030,3015,3015,3015,3015,0
20231024,141700,98960030,3015,3015,3015,3015,0
20231024,141600,98960030,3015,3015,3015,3015,0
20231024,141500,98960030,3015,3015,3015,3015,100
20231024,141400,98658530,3015,3010,3015,3010,3361
20231024,141300,88539965,3010,3010,3010,3010,1
20231024,141200,88536955,3005,3005,3005,3005,0
20231024,141100,88536955,3005,3005,3005,3005,8
20231024,141000,88512915,3010,3010,3010,3010,0
20231024,140900,88512915,3010,3010,3010,3010,0
20231024,140800,88512915,3010,3010,3010,3010,0
20231024,140700,88512915,3010,3010,3010,3010,0
20231024,140600,88512915,3010,3010,3010,3010,1
20231024,140500,88509905,3005,3005,3005,3005,0
20231024,140400,88509905,3005,3005,3005,3005,367
20231024,140300,87407070,3005,3005,3005,3005,0
20231024,140200,87407070,3005,3005,3005,3005,0
20231024,140100,87407070,3005,3005,3005,3005,0
20231024,140000,87407070,3005,3005,3005,3005,0
20231024,135900,87407070,3005,3005,3005,3005,0
20231024,135800,87407070,3005,3005,3005,3005,1
20231024,135700,87404065,3000,3000,3000,3000,10
20231024,135600,87374065,3000,3000,3000,3000,2
20231024,135500,87368065,3005,3005,3005,3005,0
20231024,135400,87368065,3005,3005,3005,3005,0
20231024,135300,87368065,3005,3005,3005,3005,0
20231024,135200,87368065,3005,3005,3005,3005,0
20231024,135100,87368065,3005,3005,3005,3005,0
20231024,135000,87368065,3005,3005,3005,3005,0
20231024,134900,87368065,3005,3005,3005,3005,0
20231024,134800,87368065,3005,3005,3005,3005,0
20231024,134700,87368065,3005,3005,3005,3005,3
20231024,134600,87359050,3005,3005,3005,3005,0
20231024,134500,87359050,3005,3005,3005,3005,0
20231024,134400,87359050,3005,3005,3005,3005,5
20231024,134300,87344025,3005,3005,3005,3005,1
20231024,134200,87341020,3005,3005,3005,3005,0
20231024,134100,87341020,3005,3005,3005,3005,0
20231024,134000,87341020,3005,3005,3005,3005,1
20231024,133900,87338015,2995,2995,2995,2995,0
20231024,133800,87338015,2995,2995,2995,2995,0
20231024,133700,87338015,2995,2995,2995,2995,0
20231024,133600,87338015,2995,3000,3000,2995,443
20231024,133500,86010630,3005,3005,3005,3005,0
20231024,133400,86010630,3005,3005,3005,3005,0
20231024,133300,86010630,3005,3005,3005,3005,0
20231024,133200,86010630,3005,3005,3005,3005,0
20231024,133100,86010630,3005,3005,3005,3005,0
20231024,133000,86010630,3005,3005,3005,3005,1
20231024,132900,86007625,3005,3005,3005,3005,0
20231024,132800,86007625,3005,3005,3005,3005,0
20231024,132700,86007625,3005,3005,3005,3005,0
20231024,132600,86007625,3005,3005,3005,3005,0
20231024,132500,86007625,3005,3005,3005,3005,0
20231024,132400,86007625,3005,3005,3005,3005,0
20231024,132300,86007625,3005,3005,3005,3005,0
20231024,132200,86007625,3005,3005,3005,3005,0
20231024,132100,86007625,3005,3005,3005,3005,0
20231024,132000,86007625,3005,3005,3005,3005,0
20231024,131900,86007625,3005,3005,3005,3005,0
20231024,131800,86007625,3005,3005,3005,3005,0
20231024,131700,86007625,3005,3005,3005,3005,0
20231024,131600,86007625,3005,3005,3005,3005,0
20231024,131500,86007625,3005,3005,3005,3005,10
20231024,131400,85977575,3005,3005,3005,3005,0
20231024,131300,85977575,3005,3005,3005,3005,0
20231024,131200,85977575,3005,3005,3005,3005,0
20231024,131100,85977575,3005,3005,3005,3005,0
20231024,131000,85977575,3005,3005,3005,3005,0
20231024,130900,85977575,3005,3005,3005,3005,0
20231024,130800,85977575,3005,3005,3005,3005,0
20231024,130700,85977575,3005,3005,3005,3005,0
20231024,130600,85977575,3005,3005,3005,3005,0
20231024,130500,85977575,3005,3005,3005,3005,0
20231024,130400,85977575,3005,3005,3005,3005,0
20231024,130300,85977575,3005,3005,3005,3005,33
20231024,130200,85878410,3005,3005,3005,3005,0
20231024,130100,85878410,3005,3005,3005,3005,0
20231024,130000,85878410,3005,3005,3005,3005,0
20231024,125900,85878410,3005,3005,3005,3005,0
20231024,125800,85878410,3005,3005,3005,3005,0
20231024,125700,85878410,3005,3005,3005,3005,20
20231024,125600,85818310,2995,2995,2995,2995,0
20231024,125500,85818310,2995,2995,2995,2995,0
20231024,125400,85818310,2995,2995,2995,2995,99
20231024,125300,85521805,2995,2995,2995,2995,0
20231024,125200,85521805,2995,2995,2995,2995,0
20231024,125100,85521805,2995,2995,2995,2995,0
20231024,125000,85521805,2995,2995,2995,2995,7
20231024,124900,85500840,2995,2995,2995,2995,0
20231024,124800,85500840,2995,2995,2995,2995,0
20231024,124700,85500840,2995,2995,2995,2995,92
20231024,124600,85225300,2995,2995,2995,2995,0
20231024,124500,85225300,2995,2995,2995,2995,0
20231024,124400,85225300,2995,2995,2995,2995,0
20231024,124300,85225300,2995,2995,2995,2995,1
20231024,124200,85222305,2995,2995,2995,2995,358
20231024,124100,84150095,2995,2995,2995,2995,0
20231024,124000,84150095,2995,2995,2995,2995,0
20231024,123900,84150095,2995,2995,2995,2995,0
20231024,123800,84150095,2995,2995,2995,2995,110
20231024,123700,83820645,2995,2995,2995,2995,0
20231024,123600,83820645,2995,2995,2995,2995,0
20231024,123500,83820645,2995,2995,2995,2995,100
20231024,123400,83521145,2990,2990,2990,2990,0
20231024,123300,83521145,2990,2990,2990,2990,124
20231024,123200,83150385,2995,2995,2995,2995,1
20231024,123100,83147390,2995,2995,2995,2995,0
20231024,123000,83147390,2995,2995,2995,2995,0
20231024,122900,83147390,2995,2995,2995,2995,10
20231024,122800,83117440,2995,2995,2995,2995,0
20231024,122700,83117440,2995,2995,2995,2995,0
20231024,122600,83117440,2995,2995,2995,2995,19
20231024,122500,83060535,2995,2995,2995,2995,0
20231024,122400,83060535,2995,2995,2995,2995,3
20231024,122300,83051550,2995,2995,2995,2995,0
20231024,122200,83051550,2995,2995,2995,2995,2
20231024,122100,83045560,2995,2995,2995,2995,0
20231024,122000,83045560,2995,2995,2995,2995,0
20231024,121900,83045560,2995,2995,2995,2995,0
20231024,121800,83045560,2995,2995,2995,2995,1
20231024,121700,83042565,2985,2985,2985,2985,0
20231024,121600,83042565,2985,2985,2985,2985,0
20231024,121500,83042565,2985,2985,2985,2985,0
20231024,121400,83042565,2985,2985,2985,2985,0
20231024,121300,83042565,2985,2985,2985,2985,0
20231024,121200,83042565,2985,2985,2985,2985,772
20231024,121100,80738145,2985,2985,2985,2985,100
20231024,121000,80439645,2985,2990,2990,2985,169
20231024,120900,79934350,3000,3000,3000,3000,0
20231024,120800,79934350,3000,3000,3000,3000,0
20231024,120700,79934350,3000,3000,3000,3000,1
20231024,120600,79931350,2990,2990,2990,2990,0
20231024,120500,79931350,2990,2990,2990,2990,0
20231024,120400,79931350,2990,2990,2990,2990,0
20231024,120300,79931350,2990,2995,2995,2985,2431
20231024,120200,72672310,2995,2995,2995,2995,0
20231024,120100,72672310,2995,3000,3000,2995,20
20231024,120000,72612360,3005,3005,3005,3005,0
20231024,115900,72612360,3005,3005,3005,3005,0
20231024,115800,72612360,3005,3005,3005,3005,0
20231024,115700,72612360,3005,3005,3005,3005,0
20231024,115600,72612360,3005,3005,3005,3005,0
20231024,115500,72612360,3005,3005,3005,3005,0
20231024,115400,72612360,3005,3005,3005,3005,0
20231024,115300,72612360,3005,3005,3005,3005,0
20231024,115200,72612360,3005,3005,3005,3005,0
20231024,115100,72612360,3005,3000,3005,3000,20
20231024,115000,72552310,3000,3000,3000,3000,0
20231024,114900,72552310,3000,3000,3000,3000,0
20231024,114800,72552310,3000,3000,3000,3000,0
20231024,114700,72552310,3000,3000,3000,3000,0
20231024,114600,72552310,3000,3000,3000,3000,0
20231024,114500,72552310,3000,3000,3000,3000,0
20231024,114400,72552310,3000,3000,3000,3000,80
20231024,114300,72312310,3000,3000,3000,3000,0
20231024,114200,72312310,3000,3000,3000,3000,0
20231024,114100,72312310,3000,3000,3000,3000,1
20231024,114000,72309310,2995,2995,2995,2995,0
20231024,113900,72309310,2995,2995,2995,2995,10
20231024,113800,72279360,3000,3000,3000,3000,0
20231024,113700,72279360,3000,3000,3000,3000,0
20231024,113600,72279360,3000,3000,3000,3000,0
20231024,113500,72279360,3000,3000,3000,3000,1
20231024,113400,72276360,2995,2995,2995,2995,0
20231024,113300,72276360,2995,2995,3000,2995,414
20231024,113200,71036425,2995,2995,2995,2995,0
20231024,113100,71036425,2995,2995,2995,2995,316
20231024,113000,70090005,2995,2995,2995,2995,100
20231024,112900,69790505,2995,2995,2995,2995,0
20231024,112800,69790505,2995,2995,2995,2995,0
20231024,112700,69790505,2995,2995,2995,2995,0
20231024,112600,69790505,2995,2995,2995,2995,0
20231024,112500,69790505,2995,2995,2995,2995,0
20231024,112400,69790505,2995,2995,2995,2995,0
20231024,112300,69790505,2995,2995,2995,2995,0
20231024,112200,69790505,2995,2995,2995,2995,2
20231024,112100,69784515,2995,2995,2995,2995,0
20231024,112000,69784515,2995,2995,2995,2995,0
20231024,111900,69784515,2995,2995,2995,2995,0
20231024,111800,69784515,2995,2995,2995,2995,0
20231024,111700,69784515,2995,2995,2995,2990,5
20231024,111600,69769545,2995,2995,2995,2995,0
20231024,111500,69769545,2995,2995,2995,2995,2
20231024,111400,69763555,2990,2990,2990,2990,0
20231024,111300,69763555,2990,2990,2990,2990,0
20231024,111200,69763555,2990,2990,2990,2990,0
20231024,111100,69763555,2990,2990,2990,2990,0
20231024,111000,69763555,2990,2990,2990,2990,84
20231024,110900,69512395,2985,2985,2985,2985,37
20231024,110800,69401950,2985,2985,2985,2980,956
20231024,110700,66548350,2980,2985,2985,2980,24
20231024,110600,66476715,2985,2985,2985,2985,0
20231024,110500,66476715,2985,2985,2985,2985,11
20231024,110400,66443880,2980,2990,2990,2980,37
20231024,110300,66333610,2985,2985,2985,2985,16
20231024,110200,66285850,2985,2985,2985,2985,985
20231024,110100,63345625,2985,2980,2985,2980,55
20231024,110000,63181720,2985,2985,2985,2985,3
20231024,105900,63172765,2980,2980,2980,2980,1
20231024,105800,63169785,2985,2980,2985,2980,21
20231024,105700,63107195,2980,2985,2985,2980,20
20231024,105600,63047590,2980,2980,2980,2980,519
20231024,105500,61500970,2980,2980,2980,2980,0
20231024,105400,61500970,2980,2980,2980,2980,27
20231024,105300,61420510,2985,2985,2985,2985,0
20231024,105200,61420510,2985,2985,2985,2985,50
20231024,105100,61271260,2985,2985,2985,2985,0
20231024,105000,61271260,2985,2985,2985,2985,3
20231024,104900,61262305,2980,2980,2980,2980,0
20231024,104800,61262305,2980,2980,2980,2980,29
20231024,104700,61175885,2980,2980,2980,2975,1699
20231024,104600,56115185,2980,2985,2985,2980,226
20231024,104500,55441485,2985,2980,2985,2980,13
20231024,104400,55402685,2990,2990,2990,2990,335
20231024,104300,54401035,2990,2990,2990,2990,0
20231024,104200,54401035,2990,2990,2990,2990,51
20231024,104100,54248545,2990,2990,2990,2990,0
20231024,104000,54248545,2990,2990,2990,2990,0
20231024,103900,54248545,2990,2990,2990,2990,0
20231024,103800,54248545,2990,2990,2990,2990,0
20231024,103700,54248545,2990,2990,2990,2990,1
20231024,103600,54245555,2990,2990,2990,2990,1
20231024,103500,54242565,2975,2985,2985,2975,2853
20231024,103400,45732695,2990,2990,2990,2985,360
20231024,103300,44657795,2990,2990,2990,2990,512
20231024,103200,43126915,2990,2990,2990,2985,562
20231024,103100,41446635,2990,2990,2990,2990,8
20231024,103000,41422715,2985,2985,2985,2985,27
20231024,102900,41342120,2985,2985,2985,2985,0
20231024,102800,41342120,2985,2985,2985,2985,0
20231024,102700,41342120,2985,3000,3005,2985,2096
20231024,102600,35065740,3000,3000,3000,3000,2
20231024,102500,35059740,2995,3005,3005,2995,64
20231024,102400,34867900,3005,3005,3005,3005,0
20231024,102300,34867900,3005,3005,3005,3005,0
20231024,102200,34867900,3005,3000,3005,3000,4114
20231024,102100,22525895,3000,3005,3005,3000,1162
20231024,102000,19034290,3005,3010,3010,3005,919
20231024,101900,16268125,3010,3010,3010,3010,0
20231024,101800,16268125,3010,3015,3015,3010,1926
20231024,101700,10461290,3015,3015,3015,3015,0
20231024,101600,10461290,3015,3015,3015,3015,1
20231024,101500,10458275,3020,3020,3020,3020,0
20231024,101400,10458275,3020,3020,3020,3020,30
20231024,101300,10367675,3020,3020,3020,3020,1
20231024,101200,10364655,3020,3020,3020,3020,0
20231024,101100,10364655,3020,3020,3020,3020,1
20231024,101000,10361635,3015,3015,3015,3015,0
20231024,100900,10361635,3015,3015,3015,3015,0
20231024,100800,10361635,3015,3015,3015,3015,22
20231024,100700,10295305,3015,3015,3015,3015,1
20231024,100600,10292290,3015,3020,3020,3015,53
20231024,100500,10132240,3015,3015,3015,3015,0
20231024,100400,10132240,3015,3015,3015,3015,12
20231024,100300,10096060,3015,3015,3015,3015,0
20231024,100200,10096060,3015,3015,3015,3015,0
20231024,100100,10096060,3015,3015,3015,3015,0
20231024,100000,10096060,3015,3015,3015,3015,0
20231024,095900,10096060,3015,3015,3015,3015,170
20231024,095800,9583510,3015,3015,3015,3015,35
20231024,095700,9477985,3015,3015,3015,3015,229
20231024,095600,8787550,3015,3015,3015,3015,30
20231024,095500,8697100,3015,3015,3015,3015,0
20231024,095400,8697100,3015,3015,3015,3015,0
20231024,095300,8697100,3015,3015,3015,3015,0
20231024,095200,8697100,3015,3015,3015,3015,30
20231024,095100,8606650,3015,3015,3015,3015,0
20231024,095000,8606650,3015,3015,3015,3015,287
20231024,094900,7741345,3020,3020,3020,3020,0
20231024,094800,7741345,3020,3020,3020,3020,0
20231024,094700,7741345,3020,3020,3020,3020,213
20231024,094600,7098085,3030,3030,3030,3030,0
20231024,094500,7098085,3030,3030,3030,3030,0
20231024,094400,7098085,3030,3030,3030,3030,0
20231024,094300,7098085,3030,3030,3030,3030,0
20231024,094200,7098085,3030,3030,3030,3030,2
20231024,094100,7092025,3030,3030,3030,3030,0
20231024,094000,7092025,3030,3030,3030,3030,1
20231024,093900,7088995,3020,3030,3030,3020,103
20231024,093800,6776935,3020,3030,3030,3020,401
20231024,093700,5565905,3030,3030,3030,3030,100
20231024,093600,5262905,3020,3020,3020,3020,0
20231024,093500,5262905,3020,3020,3020,3020,4
20231024,093400,5250825,3025,3025,3025,3025,0
20231024,093300,5250825,3025,3025,3025,3025,2
20231024,093200,5244775,3025,3025,3025,3025,2
20231024,093100,5238725,3025,3025,3025,3025,3
20231024,093000,5229650,3020,3020,3020,3020,0
20231024,092900,5229650,3020,3020,3020,3020,0
20231024,092800,5229650,3020,3020,3020,3020,0
20231024,092700,5229650,3020,3020,3020,3020,0
20231024,092600,5229650,3020,3020,3020,3020,0
20231024,092500,5229650,3020,3020,3020,3020,0
20231024,092400,5229650,3020,3020,3020,3020,12
20231024,092300,5193410,3015,3015,3015,3015,0
20231024,092200,5193410,3015,3015,3015,3015,0
20231024,092100,5193410,3015,3015,3015,3015,0
20231024,092000,5193410,3015,3015,3015,3015,0
20231024,091900,5193410,3015,3015,3015,3015,0
20231024,091800,5193410,3015,3015,3015,3015,0
20231024,091700,5193410,3015,3035,3035,3015,485
20231024,091600,3729490,3035,3035,3035,3035,1
20231024,091500,3726455,3040,3040,3040,3040,0
20231024,091400,3726455,3040,3040,3040,3040,0
20231024,091300,3726455,3040,3040,3040,3040,0
20231024,091200,3726455,3040,3040,3040,3040,0
20231024,091100,3726455,3040,3040,3040,3040,0
20231024,091000,3726455,3040,3040,3040,3040,1
20231024,090900,3723415,3035,3035,3035,3035,1
20231024,090800,3720380,3040,3035,3040,3035,31
20231024,090700,3626285,3035,3035,3035,3035,20
20231024,090600,3565585,3035,3030,3035,3030,17
20231024,090500,3514070,3030,3025,3030,3025,557
20231024,090400,1826390,3020,3020,3020,3020,142
20231024,090300,1397550,3020,3020,3020,3020,379
20231024,090200,252970,3020,3015,3020,3015,21
20231024,090100,189630,3010,3010,3010,3010,0
20231024,090000,189630,3010,3010,3010,3010,63