KissMeData/009580/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185300,158726370,2775,2775,2775,2775,499
20241024,185200,158726370,2775,2775,2775,2775,0
20241024,185100,158726370,2775,2775,2775,2775,0
20241024,185000,158726370,2775,2775,2775,2775,0
20241024,184900,158726370,2775,2775,2775,2775,0
20241024,184800,158726370,2775,2775,2775,2775,0
20241024,184700,158726370,2775,2775,2775,2775,0
20241024,184600,158726370,2775,2775,2775,2775,0
20241024,184500,158726370,2775,2775,2775,2775,0
20241024,184400,158726370,2775,2775,2775,2775,0
20241024,184300,158726370,2775,2775,2775,2775,0
20241024,184200,158726370,2775,2775,2775,2775,0
20241024,184100,158726370,2775,2775,2775,2775,0
20241024,184000,158726370,2775,2775,2775,2775,0
20241024,183900,158726370,2775,2775,2775,2775,0
20241024,183800,158726370,2775,2775,2775,2775,0
20241024,183700,158726370,2775,2775,2775,2775,0
20241024,183600,158726370,2775,2775,2775,2775,0
20241024,183500,158726370,2775,2775,2775,2775,0
20241024,183400,158726370,2775,2775,2775,2775,0
20241024,183300,158726370,2775,2775,2775,2775,0
20241024,183200,158726370,2775,2775,2775,2775,0
20241024,183100,158726370,2775,2775,2775,2775,0
20241024,183000,158726370,2775,2775,2775,2775,0
20241024,182900,158726370,2775,2775,2775,2775,0
20241024,182800,158726370,2775,2775,2775,2775,0
20241024,182700,158726370,2775,2775,2775,2775,0
20241024,182600,158726370,2775,2775,2775,2775,0
20241024,182500,158726370,2775,2775,2775,2775,0
20241024,182400,158726370,2775,2775,2775,2775,0
20241024,182300,158726370,2775,2775,2775,2775,499
20241024,182200,158726370,2775,2775,2775,2775,0
20241024,182100,158726370,2775,2775,2775,2775,0
20241024,182000,158726370,2775,2775,2775,2775,0
20241024,181900,158726370,2775,2775,2775,2775,0
20241024,181800,158726370,2775,2775,2775,2775,0
20241024,181700,158726370,2775,2775,2775,2775,0
20241024,181600,158726370,2775,2775,2775,2775,0
20241024,181500,158726370,2775,2775,2775,2775,0
20241024,181400,158726370,2775,2775,2775,2775,0
20241024,181300,158726370,2775,2775,2775,2775,0
20241024,181200,158726370,2775,2775,2775,2775,0
20241024,181100,158726370,2775,2775,2775,2775,0
20241024,181000,158726370,2775,2775,2775,2775,0
20241024,180900,158726370,2775,2775,2775,2775,0
20241024,180800,158726370,2775,2775,2775,2775,0
20241024,180700,158726370,2775,2775,2775,2775,0
20241024,180600,158726370,2775,2775,2775,2775,0
20241024,180500,158726370,2775,2775,2775,2775,0
20241024,180400,158726370,2775,2775,2775,2775,0
20241024,180300,158726370,2775,2775,2775,2775,0
20241024,180200,158726370,2775,2775,2775,2775,0
20241024,180100,158726370,2775,2775,2775,2775,0
20241024,180000,158726370,2775,2775,2775,2775,0
20241024,175900,158726370,2775,2775,2775,2775,0
20241024,175800,158726370,2775,2775,2775,2775,0
20241024,175700,158726370,2775,2775,2775,2775,0
20241024,175600,158726370,2775,2775,2775,2775,0
20241024,175500,158726370,2775,2775,2775,2775,0
20241024,175400,158726370,2775,2775,2775,2775,0
20241024,175300,158726370,2775,2775,2775,2775,499
20241024,175200,158726370,2775,2775,2775,2775,0
20241024,175100,158726370,2775,2775,2775,2775,0
20241024,175000,158726370,2775,2775,2775,2775,0
20241024,174900,158726370,2775,2775,2775,2775,0
20241024,174800,158726370,2775,2775,2775,2775,0
20241024,174700,158726370,2775,2775,2775,2775,0
20241024,174600,158726370,2775,2775,2775,2775,0
20241024,174500,158726370,2775,2775,2775,2775,0
20241024,174400,158726370,2775,2775,2775,2775,0
20241024,174300,158726370,2775,2775,2775,2775,0
20241024,174200,158726370,2775,2775,2775,2775,0
20241024,174100,158726370,2775,2775,2775,2775,0
20241024,174000,158726370,2775,2775,2775,2775,0
20241024,173900,158726370,2775,2775,2775,2775,0
20241024,173800,158726370,2775,2775,2775,2775,0
20241024,173700,158726370,2775,2775,2775,2775,0
20241024,173600,158726370,2775,2775,2775,2775,0
20241024,173500,158726370,2775,2775,2775,2775,0
20241024,173400,158726370,2775,2775,2775,2775,0
20241024,173300,158726370,2775,2775,2775,2775,0
20241024,173200,158726370,2775,2775,2775,2775,0
20241024,173100,158726370,2775,2775,2775,2775,0
20241024,173000,158726370,2775,2775,2775,2775,0
20241024,172900,158726370,2775,2775,2775,2775,0
20241024,172800,158726370,2775,2775,2775,2775,0
20241024,172700,158726370,2775,2775,2775,2775,0
20241024,172600,158726370,2775,2775,2775,2775,0
20241024,172500,158726370,2775,2775,2775,2775,0
20241024,172400,158726370,2775,2775,2775,2775,0
20241024,172300,158726370,2775,2775,2775,2775,499
20241024,172200,158726370,2775,2775,2775,2775,0
20241024,172100,158726370,2775,2775,2775,2775,0
20241024,172000,158726370,2775,2775,2775,2775,0
20241024,171900,158726370,2775,2775,2775,2775,0
20241024,171800,158726370,2775,2775,2775,2775,0
20241024,171700,158726370,2775,2775,2775,2775,0
20241024,171600,158726370,2775,2775,2775,2775,0
20241024,171500,158726370,2775,2775,2775,2775,0
20241024,171400,158726370,2775,2775,2775,2775,0
20241024,171300,158726370,2775,2775,2775,2775,0
20241024,171200,158726370,2775,2775,2775,2775,0
20241024,171100,158726370,2775,2775,2775,2775,0
20241024,171000,158726370,2775,2775,2775,2775,0
20241024,170900,158726370,2775,2775,2775,2775,0
20241024,170800,158726370,2775,2775,2775,2775,0
20241024,170700,158726370,2775,2775,2775,2775,0
20241024,170600,158726370,2775,2775,2775,2775,0
20241024,170500,158726370,2775,2775,2775,2775,0
20241024,170400,158726370,2775,2775,2775,2775,0
20241024,170300,158726370,2775,2775,2775,2775,0
20241024,170200,158726370,2775,2775,2775,2775,0
20241024,170100,158726370,2775,2775,2775,2775,0
20241024,170000,158726370,2775,2775,2775,2775,0
20241024,165900,158726370,2775,2775,2775,2775,0
20241024,165800,158726370,2775,2775,2775,2775,0
20241024,165700,158726370,2775,2775,2775,2775,0
20241024,165600,158726370,2775,2775,2775,2775,0
20241024,165500,158726370,2775,2775,2775,2775,0
20241024,165400,158726370,2775,2775,2775,2775,0
20241024,165300,158726370,2775,2775,2775,2775,499
20241024,165200,158726370,2775,2775,2775,2775,0
20241024,165100,158726370,2775,2775,2775,2775,0
20241024,165000,158726370,2775,2775,2775,2775,0
20241024,164900,158726370,2775,2775,2775,2775,0
20241024,164800,158726370,2775,2775,2775,2775,0
20241024,164700,158726370,2775,2775,2775,2775,0
20241024,164600,158726370,2775,2775,2775,2775,0
20241024,164500,158726370,2775,2775,2775,2775,0
20241024,164400,158726370,2775,2775,2775,2775,0
20241024,164300,158726370,2775,2775,2775,2775,0
20241024,164200,158726370,2775,2775,2775,2775,0
20241024,164100,158726370,2775,2775,2775,2775,0
20241024,164000,158726370,2775,2775,2775,2775,0
20241024,163900,158726370,2775,2775,2775,2775,0
20241024,163800,158726370,2775,2775,2775,2775,0
20241024,163700,158726370,2775,2775,2775,2775,0
20241024,163600,158726370,2775,2775,2775,2775,0
20241024,163500,158726370,2775,2775,2775,2775,0
20241024,163400,158726370,2775,2775,2775,2775,0
20241024,163300,158726370,2775,2775,2775,2775,0
20241024,163200,158726370,2775,2775,2775,2775,0
20241024,163100,158726370,2775,2775,2775,2775,0
20241024,163000,158726370,2775,2775,2775,2775,0
20241024,162900,158726370,2775,2775,2775,2775,0
20241024,162800,158726370,2775,2775,2775,2775,0
20241024,162700,158726370,2775,2775,2775,2775,0
20241024,162600,158726370,2775,2775,2775,2775,0
20241024,162500,158726370,2775,2775,2775,2775,0
20241024,162400,158726370,2775,2775,2775,2775,0
20241024,162300,158726370,2775,2775,2775,2775,499
20241024,162200,158726370,2775,2775,2775,2775,0
20241024,162100,158726370,2775,2775,2775,2775,0
20241024,162000,158726370,2775,2775,2775,2775,0
20241024,161900,158726370,2775,2775,2775,2775,0
20241024,161800,158726370,2775,2775,2775,2775,0
20241024,161700,158726370,2775,2775,2775,2775,0
20241024,161600,158726370,2775,2775,2775,2775,0
20241024,161500,158726370,2775,2775,2775,2775,0
20241024,161400,158726370,2775,2775,2775,2775,0
20241024,161300,158726370,2775,2775,2775,2775,0
20241024,161200,158726370,2775,2775,2775,2775,0
20241024,161100,158726370,2775,2775,2775,2775,0
20241024,161000,158726370,2775,2775,2775,2775,0
20241024,160900,158726370,2775,2775,2775,2775,0
20241024,160800,158726370,2775,2775,2775,2775,0
20241024,160700,158726370,2775,2775,2775,2775,0
20241024,160600,158726370,2775,2775,2775,2775,0
20241024,160500,158726370,2775,2775,2775,2775,0
20241024,160400,158726370,2775,2775,2775,2775,0
20241024,160300,158726370,2775,2775,2775,2775,0
20241024,160200,158726370,2775,2775,2775,2775,0
20241024,160100,158726370,2775,2775,2775,2775,0
20241024,160000,158726370,2775,2775,2775,2775,0
20241024,155900,158726370,2775,2775,2775,2775,0
20241024,155800,158726370,2775,2775,2775,2775,0
20241024,155700,158726370,2775,2775,2775,2775,0
20241024,155600,158726370,2775,2775,2775,2775,0
20241024,155500,158726370,2775,2775,2775,2775,0
20241024,155400,158726370,2775,2775,2775,2775,0
20241024,155300,158726370,2775,2775,2775,2775,499
20241024,155200,158726370,2775,2775,2775,2775,0
20241024,155100,158726370,2775,2775,2775,2775,0
20241024,155000,158726370,2775,2775,2775,2775,0
20241024,154900,158726370,2775,2775,2775,2775,0
20241024,154800,158726370,2775,2775,2775,2775,0
20241024,154700,158726370,2775,2775,2775,2775,0
20241024,154600,158726370,2775,2775,2775,2775,0
20241024,154500,158726370,2775,2775,2775,2775,0
20241024,154400,158726370,2775,2775,2775,2775,0
20241024,154300,158726370,2775,2775,2775,2775,0
20241024,154200,158726370,2775,2775,2775,2775,0
20241024,154100,158726370,2775,2775,2775,2775,0
20241024,154000,158726370,2775,2775,2775,2775,0
20241024,153900,158726370,2775,2775,2775,2775,0
20241024,153800,158726370,2775,2775,2775,2775,0
20241024,153700,158726370,2775,2775,2775,2775,0
20241024,153600,158726370,2775,2775,2775,2775,0
20241024,153500,158726370,2775,2775,2775,2775,0
20241024,153400,158726370,2775,2775,2775,2775,0
20241024,153300,158726370,2775,2775,2775,2775,0
20241024,153200,158726370,2775,2775,2775,2775,0
20241024,153100,158726370,2775,2775,2775,2775,0
20241024,153000,158726370,2775,2775,2775,2775,499
20241024,152900,157341645,2775,2775,2775,2775,0
20241024,152800,157341645,2775,2775,2775,2775,0
20241024,152700,157341645,2775,2775,2775,2775,0
20241024,152600,157341645,2775,2775,2775,2775,0
20241024,152500,157341645,2775,2775,2775,2775,0
20241024,152400,157341645,2775,2775,2775,2775,0
20241024,152300,157341645,2775,2775,2775,2775,0
20241024,152200,157341645,2775,2775,2775,2775,0
20241024,152100,157341645,2775,2775,2775,2775,0
20241024,152000,157341645,2775,2775,2775,2775,0
20241024,151900,157341645,2775,2775,2775,2775,0
20241024,151800,157341645,2775,2775,2775,2775,0
20241024,151700,157341645,2775,2775,2775,2775,0
20241024,151600,157341645,2775,2775,2775,2775,14
20241024,151500,157302795,2775,2775,2775,2775,0
20241024,151400,157302795,2775,2775,2775,2775,13
20241024,151300,157266720,2775,2775,2775,2775,13
20241024,151200,157230645,2775,2775,2775,2775,0
20241024,151100,157230645,2775,2775,2775,2775,14
20241024,151000,157191795,2775,2775,2775,2775,25
20241024,150900,157122420,2775,2775,2775,2775,0
20241024,150800,157122420,2775,2775,2775,2775,13
20241024,150700,157086345,2780,2775,2780,2775,234
20241024,150600,156435995,2775,2775,2775,2775,0
20241024,150500,156435995,2775,2775,2775,2775,2013
20241024,150400,150849920,2775,2775,2775,2775,13
20241024,150300,150813845,2775,2775,2775,2775,34
20241024,150200,150719495,2780,2785,2785,2780,2299
20241024,150100,144328270,2780,2780,2780,2780,0
20241024,150000,144328270,2780,2780,2780,2780,26
20241024,145900,144255990,2780,2780,2780,2780,0
20241024,145800,144255990,2780,2780,2780,2780,14
20241024,145700,144217070,2780,2780,2780,2780,0
20241024,145600,144217070,2780,2780,2780,2780,2
20241024,145500,144211510,2785,2785,2785,2785,50
20241024,145400,144072260,2785,2780,2785,2780,64
20241024,145300,143894090,2780,2780,2780,2780,13
20241024,145200,143857950,2780,2780,2780,2780,0
20241024,145100,143857950,2780,2780,2780,2780,13
20241024,145000,143821810,2780,2780,2780,2780,14
20241024,144900,143782890,2780,2780,2780,2780,0
20241024,144800,143782890,2780,2780,2780,2780,13
20241024,144700,143746750,2780,2780,2780,2780,13
20241024,144600,143710610,2780,2780,2780,2780,0
20241024,144500,143710610,2780,2780,2780,2780,14
20241024,144400,143671690,2785,2785,2785,2785,0
20241024,144300,143671690,2785,2780,2785,2780,18
20241024,144200,143621625,2790,2780,2790,2780,16
20241024,144100,143577130,2775,2775,2775,2775,99
20241024,144000,143302405,2775,2775,2775,2775,645
20241024,143900,141512530,2775,2780,2780,2775,1903
20241024,143800,136229690,2780,2780,2780,2780,13
20241024,143700,136193550,2780,2780,2780,2780,14
20241024,143600,136154630,2785,2785,2785,2785,27
20241024,143500,136079435,2780,2780,2780,2780,13
20241024,143400,136043295,2780,2780,2780,2780,13
20241024,143300,136007155,2780,2780,2780,2780,13
20241024,143200,135971015,2785,2785,2785,2785,1
20241024,143100,135968230,2780,2780,2780,2780,14
20241024,143000,135929310,2780,2780,2780,2780,13
20241024,142900,135893170,2780,2780,2780,2780,0
20241024,142800,135893170,2780,2785,2785,2780,15
20241024,142700,135851460,2785,2785,2785,2785,700
20241024,142600,133901960,2780,2780,2780,2780,0
20241024,142500,133901960,2780,2780,2780,2780,13
20241024,142400,133865820,2780,2780,2780,2780,13
20241024,142300,133829680,2785,2785,2785,2785,0
20241024,142200,133829680,2785,2785,2785,2785,500
20241024,142100,132437180,2780,2780,2780,2780,13
20241024,142000,132401040,2780,2780,2780,2780,13
20241024,141900,132364900,2785,2785,2785,2785,15
20241024,141800,132323125,2780,2780,2780,2780,14
20241024,141700,132284205,2780,2780,2780,2780,27
20241024,141600,132209145,2780,2780,2780,2780,0
20241024,141500,132209145,2780,2780,2780,2780,13
20241024,141400,132173005,2780,2780,2780,2780,14
20241024,141300,132134085,2785,2785,2785,2785,0
20241024,141200,132134085,2785,2785,2785,2785,100
20241024,141100,131855585,2780,2780,2780,2780,13
20241024,141000,131819445,2780,2780,2780,2780,14
20241024,140900,131780525,2780,2780,2780,2780,0
20241024,140800,131780525,2780,2780,2780,2780,13
20241024,140700,131744385,2780,2785,2785,2780,63
20241024,140600,131568995,2780,2780,2780,2780,50
20241024,140500,131429995,2775,2775,2775,2775,14
20241024,140400,131391145,2775,2775,2775,2775,47
20241024,140300,131260720,2775,2775,2775,2775,0
20241024,140200,131260720,2775,2775,2775,2775,13
20241024,140100,131224645,2775,2775,2775,2775,14
20241024,140000,131185795,2775,2775,2775,2775,0
20241024,135900,131185795,2775,2780,2780,2775,258
20241024,135800,130469765,2775,2780,2780,2775,56
20241024,135700,130314150,2780,2775,2780,2775,89
20241024,135600,130066800,2775,2780,2780,2775,174
20241024,135500,129583830,2780,2780,2780,2780,0
20241024,135400,129583830,2780,2785,2785,2780,1013
20241024,135300,126765975,2785,2785,2785,2785,3
20241024,135200,126757620,2785,2785,2785,2785,13
20241024,135100,126721415,2785,2785,2785,2785,14
20241024,135000,126682425,2785,2785,2785,2785,0
20241024,134900,126682425,2785,2785,2785,2785,1
20241024,134800,126679640,2790,2790,2790,2790,0
20241024,134700,126679640,2790,2790,2790,2790,0
20241024,134600,126679640,2790,2790,2790,2790,0
20241024,134500,126679640,2790,2790,2790,2790,0
20241024,134400,126679640,2790,2790,2790,2790,0
20241024,134300,126679640,2790,2790,2790,2790,0
20241024,134200,126679640,2790,2790,2790,2790,170
20241024,134100,126205340,2790,2790,2790,2790,0
20241024,134000,126205340,2790,2790,2790,2790,0
20241024,133900,126205340,2790,2790,2790,2780,5316
20241024,133800,111413820,2790,2790,2790,2790,0
20241024,133700,111413820,2790,2790,2790,2790,1000
20241024,133600,108623820,2790,2790,2790,2790,0
20241024,133500,108623820,2790,2790,2790,2790,10
20241024,133400,108595920,2790,2795,2795,2790,5766
20241024,133300,92506280,2790,2790,2790,2790,0
20241024,133200,92506280,2790,2790,2790,2790,0
20241024,133100,92506280,2790,2790,2790,2790,0
20241024,133000,92506280,2790,2790,2790,2790,0
20241024,132900,92506280,2790,2790,2790,2790,0
20241024,132800,92506280,2790,2790,2790,2790,0
20241024,132700,92506280,2790,2790,2790,2790,0
20241024,132600,92506280,2790,2790,2790,2790,0
20241024,132500,92506280,2790,2790,2790,2790,50
20241024,132400,92366780,2800,2800,2800,2800,0
20241024,132300,92366780,2800,2800,2800,2800,0
20241024,132200,92366780,2800,2800,2800,2800,0
20241024,132100,92366780,2800,2800,2800,2800,0
20241024,132000,92366780,2800,2800,2800,2800,20
20241024,131900,92310780,2800,2800,2800,2800,0
20241024,131800,92310780,2800,2795,2800,2795,1100
20241024,131700,89231280,2795,2795,2795,2795,155
20241024,131600,88798055,2795,2795,2795,2795,0
20241024,131500,88798055,2795,2795,2795,2795,7
20241024,131400,88778490,2795,2795,2795,2795,0
20241024,131300,88778490,2795,2795,2795,2795,20
20241024,131200,88722590,2795,2795,2795,2795,0
20241024,131100,88722590,2795,2795,2795,2795,0
20241024,131000,88722590,2795,2795,2795,2795,0
20241024,130900,88722590,2795,2795,2795,2795,0
20241024,130800,88722590,2795,2795,2795,2795,80
20241024,130700,88498990,2795,2795,2795,2795,0
20241024,130600,88498990,2795,2795,2795,2795,300
20241024,130500,87660490,2795,2795,2795,2795,4640
20241024,130400,74691690,2800,2800,2800,2800,2
20241024,130300,74686090,2800,2800,2800,2800,1000
20241024,130200,71886090,2800,2800,2800,2800,0
20241024,130100,71886090,2800,2800,2800,2800,0
20241024,130000,71886090,2800,2800,2800,2800,0
20241024,125900,71886090,2800,2800,2800,2800,1
20241024,125800,71883290,2800,2800,2800,2800,0
20241024,125700,71883290,2800,2800,2800,2800,0
20241024,125600,71883290,2800,2800,2800,2800,0
20241024,125500,71883290,2800,2800,2800,2800,0
20241024,125400,71883290,2800,2800,2800,2800,1000
20241024,125300,69083290,2795,2795,2795,2795,0
20241024,125200,69083290,2795,2795,2795,2795,0
20241024,125100,69083290,2795,2795,2795,2795,14
20241024,125000,69044160,2795,2795,2795,2795,42
20241024,124900,68926770,2800,2800,2800,2800,100
20241024,124800,68646770,2800,2800,2800,2800,0
20241024,124700,68646770,2800,2800,2800,2800,0
20241024,124600,68646770,2800,2800,2800,2800,20
20241024,124500,68590770,2800,2800,2800,2800,1300
20241024,124400,64950770,2800,2800,2800,2800,1005
20241024,124300,62136770,2800,2800,2800,2800,0
20241024,124200,62136770,2800,2800,2800,2800,0
20241024,124100,62136770,2800,2800,2800,2800,0
20241024,124000,62136770,2800,2800,2800,2800,0
20241024,123900,62136770,2800,2800,2800,2800,2
20241024,123800,62131170,2795,2795,2795,2795,5
20241024,123700,62117195,2795,2795,2795,2795,0
20241024,123600,62117195,2795,2795,2795,2795,0
20241024,123500,62117195,2795,2795,2795,2795,0
20241024,123400,62117195,2795,2795,2795,2795,0
20241024,123300,62117195,2795,2795,2795,2795,0
20241024,123200,62117195,2795,2795,2795,2795,0
20241024,123100,62117195,2795,2795,2795,2795,0
20241024,123000,62117195,2795,2795,2795,2795,175
20241024,122900,61628070,2800,2800,2800,2800,0
20241024,122800,61628070,2800,2800,2800,2800,0
20241024,122700,61628070,2800,2800,2800,2800,0
20241024,122600,61628070,2800,2800,2800,2800,0
20241024,122500,61628070,2800,2800,2800,2800,10
20241024,122400,61600070,2800,2800,2800,2800,0
20241024,122300,61600070,2800,2800,2800,2800,7
20241024,122200,61580470,2800,2800,2800,2800,0
20241024,122100,61580470,2800,2800,2800,2800,0
20241024,122000,61580470,2800,2800,2800,2800,0
20241024,121900,61580470,2800,2800,2800,2800,0
20241024,121800,61580470,2800,2800,2800,2800,0
20241024,121700,61580470,2800,2800,2800,2800,0
20241024,121600,61580470,2800,2800,2800,2800,1
20241024,121500,61577670,2795,2800,2800,2795,9
20241024,121400,61552475,2800,2800,2800,2800,10
20241024,121300,61524475,2805,2805,2805,2805,1
20241024,121200,61521670,2795,2795,2795,2795,0
20241024,121100,61521670,2795,2795,2795,2795,1
20241024,121000,61518875,2800,2800,2800,2800,100
20241024,120900,61238875,2795,2795,2795,2795,0
20241024,120800,61238875,2795,2795,2795,2795,0
20241024,120700,61238875,2795,2795,2795,2795,0
20241024,120600,61238875,2795,2795,2795,2795,0
20241024,120500,61238875,2795,2795,2795,2795,0
20241024,120400,61238875,2795,2795,2795,2795,0
20241024,120300,61238875,2795,2795,2795,2795,0
20241024,120200,61238875,2795,2795,2795,2795,0
20241024,120100,61238875,2795,2795,2795,2795,0
20241024,120000,61238875,2795,2795,2795,2795,0
20241024,115900,61238875,2795,2795,2795,2795,0
20241024,115800,61238875,2795,2795,2795,2795,0
20241024,115700,61238875,2795,2795,2795,2795,0
20241024,115600,61238875,2795,2795,2795,2795,0
20241024,115500,61238875,2795,2795,2795,2795,0
20241024,115400,61238875,2795,2795,2795,2795,0
20241024,115300,61238875,2795,2795,2795,2795,0
20241024,115200,61238875,2795,2795,2795,2795,0
20241024,115100,61238875,2795,2795,2795,2795,0
20241024,115000,61238875,2795,2795,2795,2795,1
20241024,114900,61236080,2805,2805,2805,2805,0
20241024,114800,61236080,2805,2805,2805,2805,0
20241024,114700,61236080,2805,2805,2805,2805,0
20241024,114600,61236080,2805,2805,2805,2805,0
20241024,114500,61236080,2805,2805,2805,2805,0
20241024,114400,61236080,2805,2805,2805,2805,0
20241024,114300,61236080,2805,2805,2805,2805,0
20241024,114200,61236080,2805,2805,2805,2805,0
20241024,114100,61236080,2805,2805,2805,2805,0
20241024,114000,61236080,2805,2805,2805,2805,0
20241024,113900,61236080,2805,2805,2805,2805,0
20241024,113800,61236080,2805,2805,2805,2805,0
20241024,113700,61236080,2805,2805,2805,2805,0
20241024,113600,61236080,2805,2805,2805,2805,21
20241024,113500,61177175,2800,2800,2800,2800,0
20241024,113400,61177175,2800,2800,2800,2800,0
20241024,113300,61177175,2800,2800,2800,2800,0
20241024,113200,61177175,2800,2800,2800,2800,0
20241024,113100,61177175,2800,2800,2800,2800,0
20241024,113000,61177175,2800,2800,2800,2800,10
20241024,112900,61149175,2800,2800,2800,2800,0
20241024,112800,61149175,2800,2800,2800,2800,0
20241024,112700,61149175,2800,2800,2800,2800,0
20241024,112600,61149175,2800,2800,2800,2800,0
20241024,112500,61149175,2800,2800,2800,2800,0
20241024,112400,61149175,2800,2800,2800,2800,0
20241024,112300,61149175,2800,2805,2805,2800,2
20241024,112200,61143570,2805,2805,2805,2805,1
20241024,112100,61140765,2805,2805,2805,2805,0
20241024,112000,61140765,2805,2805,2805,2805,0
20241024,111900,61140765,2805,2800,2805,2800,1102
20241024,111800,58055160,2805,2805,2805,2805,0
20241024,111700,58055160,2805,2805,2805,2805,0
20241024,111600,58055160,2805,2805,2805,2805,0
20241024,111500,58055160,2805,2805,2805,2805,500
20241024,111400,56652660,2805,2805,2805,2805,0
20241024,111300,56652660,2805,2805,2805,2805,0
20241024,111200,56652660,2805,2805,2805,2805,0
20241024,111100,56652660,2805,2805,2805,2805,40
20241024,111000,56540460,2800,2800,2800,2800,0
20241024,110900,56540460,2800,2800,2800,2800,0
20241024,110800,56540460,2800,2800,2800,2800,0
20241024,110700,56540460,2800,2800,2800,2800,0
20241024,110600,56540460,2800,2805,2805,2800,104
20241024,110500,56248990,2800,2800,2800,2800,0
20241024,110400,56248990,2800,2800,2800,2800,0
20241024,110300,56248990,2800,2800,2800,2800,769
20241024,110200,54095790,2800,2800,2800,2800,0
20241024,110100,54095790,2800,2800,2800,2800,0
20241024,110000,54095790,2800,2800,2800,2800,18
20241024,105900,54045390,2805,2805,2805,2805,0
20241024,105800,54045390,2805,2805,2805,2805,0
20241024,105700,54045390,2805,2805,2805,2805,0
20241024,105600,54045390,2805,2805,2805,2805,0
20241024,105500,54045390,2805,2805,2805,2805,0
20241024,105400,54045390,2805,2805,2805,2805,0
20241024,105300,54045390,2805,2805,2805,2805,0
20241024,105200,54045390,2805,2805,2805,2805,0
20241024,105100,54045390,2805,2805,2805,2805,0
20241024,105000,54045390,2805,2805,2805,2805,0
20241024,104900,54045390,2805,2805,2805,2805,1000
20241024,104800,51240390,2805,2805,2805,2805,0
20241024,104700,51240390,2805,2805,2805,2805,0
20241024,104600,51240390,2805,2805,2805,2805,716
20241024,104500,49232010,2805,2805,2805,2805,0
20241024,104400,49232010,2805,2805,2805,2805,0
20241024,104300,49232010,2805,2805,2805,2805,50
20241024,104200,49091760,2800,2800,2800,2800,0
20241024,104100,49091760,2800,2805,2805,2800,12
20241024,104000,49058155,2800,2800,2800,2800,0
20241024,103900,49058155,2800,2800,2800,2800,5
20241024,103800,49044155,2800,2800,2800,2800,510
20241024,103700,47616155,2800,2800,2800,2800,0
20241024,103600,47616155,2800,2800,2800,2800,21
20241024,103500,47557355,2795,2795,2795,2795,0
20241024,103400,47557355,2795,2795,2795,2795,0
20241024,103300,47557355,2795,2795,2795,2795,0
20241024,103200,47557355,2795,2795,2795,2795,14
20241024,103100,47518225,2800,2800,2800,2800,0
20241024,103000,47518225,2800,2800,2800,2800,0
20241024,102900,47518225,2800,2800,2800,2800,0
20241024,102800,47518225,2800,2800,2800,2800,1
20241024,102700,47515425,2800,2800,2800,2800,0
20241024,102600,47515425,2800,2800,2800,2800,0
20241024,102500,47515425,2800,2800,2800,2800,0
20241024,102400,47515425,2800,2800,2800,2800,0
20241024,102300,47515425,2800,2800,2800,2800,0
20241024,102200,47515425,2800,2800,2800,2800,0
20241024,102100,47515425,2800,2800,2800,2800,0
20241024,102000,47515425,2800,2800,2800,2800,0
20241024,101900,47515425,2800,2800,2800,2800,0
20241024,101800,47515425,2800,2800,2800,2800,50
20241024,101700,47375425,2805,2800,2805,2800,1001
20241024,101600,44572620,2800,2800,2800,2800,0
20241024,101500,44572620,2800,2800,2800,2800,0
20241024,101400,44572620,2800,2800,2800,2800,1
20241024,101300,44569820,2805,2805,2805,2805,1
20241024,101200,44567015,2795,2795,2795,2795,0
20241024,101100,44567015,2795,2800,2800,2795,299
20241024,101000,43731305,2800,2800,2800,2800,0
20241024,100900,43731305,2800,2800,2800,2800,0
20241024,100800,43731305,2800,2800,2800,2800,50
20241024,100700,43591305,2800,2800,2800,2800,50
20241024,100600,43451305,2800,2800,2800,2800,35
20241024,100500,43353305,2795,2795,2795,2795,318
20241024,100400,42464495,2800,2800,2800,2800,0
20241024,100300,42464495,2800,2800,2800,2800,0
20241024,100200,42464495,2800,2800,2800,2800,1
20241024,100100,42461695,2800,2800,2800,2800,2
20241024,100000,42456095,2800,2800,2800,2800,0
20241024,095900,42456095,2800,2800,2800,2800,3
20241024,095800,42447695,2800,2800,2800,2800,5
20241024,095700,42433695,2800,2800,2800,2800,0
20241024,095600,42433695,2800,2800,2800,2800,100
20241024,095500,42153695,2800,2800,2800,2800,110
20241024,095400,41845695,2800,2800,2800,2800,1
20241024,095300,41842895,2800,2800,2800,2800,0
20241024,095200,41842895,2800,2800,2800,2800,80
20241024,095100,41618895,2800,2800,2800,2800,0
20241024,095000,41618895,2800,2800,2800,2800,6
20241024,094900,41602095,2800,2800,2800,2800,3
20241024,094800,41593695,2800,2800,2800,2800,82
20241024,094700,41364095,2805,2805,2805,2805,0
20241024,094600,41364095,2805,2805,2805,2805,147
20241024,094500,40951760,2805,2805,2805,2805,5
20241024,094400,40937735,2805,2805,2805,2805,0
20241024,094300,40937735,2805,2805,2805,2805,100
20241024,094200,40657235,2805,2805,2805,2805,0
20241024,094100,40657235,2805,2805,2805,2805,0
20241024,094000,40657235,2805,2805,2805,2805,246
20241024,093900,39967205,2805,2805,2805,2805,0
20241024,093800,39967205,2805,2805,2805,2805,0
20241024,093700,39967205,2805,2805,2805,2805,0
20241024,093600,39967205,2805,2805,2805,2805,0
20241024,093500,39967205,2805,2805,2805,2805,1
20241024,093400,39964400,2805,2805,2805,2805,1
20241024,093300,39961595,2805,2805,2805,2805,107
20241024,093200,39661460,2800,2800,2800,2800,4
20241024,093100,39650260,2800,2800,2800,2800,15
20241024,093000,39608260,2805,2805,2805,2805,0
20241024,092900,39608260,2805,2805,2805,2805,0
20241024,092800,39608260,2805,2805,2805,2805,0
20241024,092700,39608260,2805,2805,2805,2805,0
20241024,092600,39608260,2805,2805,2805,2805,0
20241024,092500,39608260,2805,2805,2805,2805,0
20241024,092400,39608260,2805,2805,2805,2805,0
20241024,092300,39608260,2805,2805,2805,2805,0
20241024,092200,39608260,2805,2805,2805,2805,5
20241024,092100,39594235,2805,2805,2805,2805,0
20241024,092000,39594235,2805,2805,2805,2805,1
20241024,091900,39591430,2795,2795,2795,2795,0
20241024,091800,39591430,2795,2795,2795,2795,51
20241024,091700,39448885,2795,2805,2805,2795,77
20241024,091600,39233650,2800,2790,2800,2790,9166
20241024,091500,13660020,2800,2800,2800,2800,178
20241024,091400,13161620,2800,2800,2800,2800,1
20241024,091300,13158820,2790,2790,2790,2790,0
20241024,091200,13158820,2790,2790,2790,2790,493
20241024,091100,11783350,2790,2790,2790,2790,586
20241024,091000,10148410,2790,2790,2790,2790,460
20241024,090900,8865010,2790,2790,2790,2790,0
20241024,090800,8865010,2790,2795,2795,2790,1056
20241024,090700,5915910,2800,2805,2805,2800,714
20241024,090600,3916660,2805,2805,2805,2805,0
20241024,090500,3916660,2805,2810,2810,2805,197
20241024,090400,3363400,2810,2810,2810,2810,0
20241024,090300,3363400,2810,2810,2810,2810,40
20241024,090200,3251000,2840,2840,2840,2840,0
20241024,090100,3251000,2840,2840,2840,2840,0
20241024,090000,3251000,2840,2790,2840,2790,1165