KissMeData/010400/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185400,5859565,3325,3325,3325,3325,65
20241024,185300,5859565,3325,3325,3325,3325,0
20241024,185200,5859565,3325,3325,3325,3325,0
20241024,185100,5859565,3325,3325,3325,3325,0
20241024,185000,5859565,3325,3325,3325,3325,0
20241024,184900,5859565,3325,3325,3325,3325,0
20241024,184800,5859565,3325,3325,3325,3325,0
20241024,184700,5859565,3325,3325,3325,3325,0
20241024,184600,5859565,3325,3325,3325,3325,0
20241024,184500,5859565,3325,3325,3325,3325,0
20241024,184400,5859565,3325,3325,3325,3325,0
20241024,184300,5859565,3325,3325,3325,3325,0
20241024,184200,5859565,3325,3325,3325,3325,0
20241024,184100,5859565,3325,3325,3325,3325,0
20241024,184000,5859565,3325,3325,3325,3325,0
20241024,183900,5859565,3325,3325,3325,3325,0
20241024,183800,5859565,3325,3325,3325,3325,0
20241024,183700,5859565,3325,3325,3325,3325,0
20241024,183600,5859565,3325,3325,3325,3325,0
20241024,183500,5859565,3325,3325,3325,3325,0
20241024,183400,5859565,3325,3325,3325,3325,0
20241024,183300,5859565,3325,3325,3325,3325,0
20241024,183200,5859565,3325,3325,3325,3325,0
20241024,183100,5859565,3325,3325,3325,3325,0
20241024,183000,5859565,3325,3325,3325,3325,0
20241024,182900,5859565,3325,3325,3325,3325,0
20241024,182800,5859565,3325,3325,3325,3325,0
20241024,182700,5859565,3325,3325,3325,3325,0
20241024,182600,5859565,3325,3325,3325,3325,0
20241024,182500,5859565,3325,3325,3325,3325,0
20241024,182400,5859565,3325,3325,3325,3325,65
20241024,182300,5859565,3325,3325,3325,3325,0
20241024,182200,5859565,3325,3325,3325,3325,0
20241024,182100,5859565,3325,3325,3325,3325,0
20241024,182000,5859565,3325,3325,3325,3325,0
20241024,181900,5859565,3325,3325,3325,3325,0
20241024,181800,5859565,3325,3325,3325,3325,0
20241024,181700,5859565,3325,3325,3325,3325,0
20241024,181600,5859565,3325,3325,3325,3325,0
20241024,181500,5859565,3325,3325,3325,3325,0
20241024,181400,5859565,3325,3325,3325,3325,0
20241024,181300,5859565,3325,3325,3325,3325,0
20241024,181200,5859565,3325,3325,3325,3325,0
20241024,181100,5859565,3325,3325,3325,3325,0
20241024,181000,5859565,3325,3325,3325,3325,0
20241024,180900,5859565,3325,3325,3325,3325,0
20241024,180800,5859565,3325,3325,3325,3325,0
20241024,180700,5859565,3325,3325,3325,3325,0
20241024,180600,5859565,3325,3325,3325,3325,0
20241024,180500,5859565,3325,3325,3325,3325,0
20241024,180400,5859565,3325,3325,3325,3325,0
20241024,180300,5859565,3325,3325,3325,3325,0
20241024,180200,5859565,3325,3325,3325,3325,0
20241024,180100,5859565,3325,3325,3325,3325,0
20241024,180000,5859565,3325,3325,3325,3325,0
20241024,175900,5859565,3325,3325,3325,3325,0
20241024,175800,5859565,3325,3325,3325,3325,0
20241024,175700,5859565,3325,3325,3325,3325,0
20241024,175600,5859565,3325,3325,3325,3325,0
20241024,175500,5859565,3325,3325,3325,3325,0
20241024,175400,5859565,3325,3325,3325,3325,65
20241024,175300,5859565,3325,3325,3325,3325,0
20241024,175200,5859565,3325,3325,3325,3325,0
20241024,175100,5859565,3325,3325,3325,3325,0
20241024,175000,5859565,3325,3325,3325,3325,0
20241024,174900,5859565,3325,3325,3325,3325,0
20241024,174800,5859565,3325,3325,3325,3325,0
20241024,174700,5859565,3325,3325,3325,3325,0
20241024,174600,5859565,3325,3325,3325,3325,0
20241024,174500,5859565,3325,3325,3325,3325,0
20241024,174400,5859565,3325,3325,3325,3325,0
20241024,174300,5859565,3325,3325,3325,3325,0
20241024,174200,5859565,3325,3325,3325,3325,0
20241024,174100,5859565,3325,3325,3325,3325,0
20241024,174000,5859565,3325,3325,3325,3325,0
20241024,173900,5859565,3325,3325,3325,3325,0
20241024,173800,5859565,3325,3325,3325,3325,0
20241024,173700,5859565,3325,3325,3325,3325,0
20241024,173600,5859565,3325,3325,3325,3325,0
20241024,173500,5859565,3325,3325,3325,3325,0
20241024,173400,5859565,3325,3325,3325,3325,0
20241024,173300,5859565,3325,3325,3325,3325,0
20241024,173200,5859565,3325,3325,3325,3325,0
20241024,173100,5859565,3325,3325,3325,3325,0
20241024,173000,5859565,3325,3325,3325,3325,0
20241024,172900,5859565,3325,3325,3325,3325,0
20241024,172800,5859565,3325,3325,3325,3325,0
20241024,172700,5859565,3325,3325,3325,3325,0
20241024,172600,5859565,3325,3325,3325,3325,0
20241024,172500,5859565,3325,3325,3325,3325,0
20241024,172400,5859565,3325,3325,3325,3325,65
20241024,172300,5859565,3325,3325,3325,3325,0
20241024,172200,5859565,3325,3325,3325,3325,0
20241024,172100,5859565,3325,3325,3325,3325,0
20241024,172000,5859565,3325,3325,3325,3325,0
20241024,171900,5859565,3325,3325,3325,3325,0
20241024,171800,5859565,3325,3325,3325,3325,0
20241024,171700,5859565,3325,3325,3325,3325,0
20241024,171600,5859565,3325,3325,3325,3325,0
20241024,171500,5859565,3325,3325,3325,3325,0
20241024,171400,5859565,3325,3325,3325,3325,0
20241024,171300,5859565,3325,3325,3325,3325,0
20241024,171200,5859565,3325,3325,3325,3325,0
20241024,171100,5859565,3325,3325,3325,3325,0
20241024,171000,5859565,3325,3325,3325,3325,0
20241024,170900,5859565,3325,3325,3325,3325,0
20241024,170800,5859565,3325,3325,3325,3325,0
20241024,170700,5859565,3325,3325,3325,3325,0
20241024,170600,5859565,3325,3325,3325,3325,0
20241024,170500,5859565,3325,3325,3325,3325,0
20241024,170400,5859565,3325,3325,3325,3325,0
20241024,170300,5859565,3325,3325,3325,3325,0
20241024,170200,5859565,3325,3325,3325,3325,0
20241024,170100,5859565,3325,3325,3325,3325,0
20241024,170000,5859565,3325,3325,3325,3325,0
20241024,165900,5859565,3325,3325,3325,3325,0
20241024,165800,5859565,3325,3325,3325,3325,0
20241024,165700,5859565,3325,3325,3325,3325,0
20241024,165600,5859565,3325,3325,3325,3325,0
20241024,165500,5859565,3325,3325,3325,3325,0
20241024,165400,5859565,3325,3325,3325,3325,65
20241024,165300,5859565,3325,3325,3325,3325,0
20241024,165200,5859565,3325,3325,3325,3325,0
20241024,165100,5859565,3325,3325,3325,3325,0
20241024,165000,5859565,3325,3325,3325,3325,0
20241024,164900,5859565,3325,3325,3325,3325,0
20241024,164800,5859565,3325,3325,3325,3325,0
20241024,164700,5859565,3325,3325,3325,3325,0
20241024,164600,5859565,3325,3325,3325,3325,0
20241024,164500,5859565,3325,3325,3325,3325,0
20241024,164400,5859565,3325,3325,3325,3325,0
20241024,164300,5859565,3325,3325,3325,3325,0
20241024,164200,5859565,3325,3325,3325,3325,0
20241024,164100,5859565,3325,3325,3325,3325,0
20241024,164000,5859565,3325,3325,3325,3325,0
20241024,163900,5859565,3325,3325,3325,3325,0
20241024,163800,5859565,3325,3325,3325,3325,0
20241024,163700,5859565,3325,3325,3325,3325,0
20241024,163600,5859565,3325,3325,3325,3325,0
20241024,163500,5859565,3325,3325,3325,3325,0
20241024,163400,5859565,3325,3325,3325,3325,0
20241024,163300,5859565,3325,3325,3325,3325,0
20241024,163200,5859565,3325,3325,3325,3325,0
20241024,163100,5859565,3325,3325,3325,3325,0
20241024,163000,5859565,3325,3325,3325,3325,0
20241024,162900,5859565,3325,3325,3325,3325,0
20241024,162800,5859565,3325,3325,3325,3325,0
20241024,162700,5859565,3325,3325,3325,3325,0
20241024,162600,5859565,3325,3325,3325,3325,0
20241024,162500,5859565,3325,3325,3325,3325,0
20241024,162400,5859565,3325,3325,3325,3325,65
20241024,162300,5859565,3325,3325,3325,3325,0
20241024,162200,5859565,3325,3325,3325,3325,0
20241024,162100,5859565,3325,3325,3325,3325,0
20241024,162000,5859565,3325,3325,3325,3325,0
20241024,161900,5859565,3325,3325,3325,3325,0
20241024,161800,5859565,3325,3325,3325,3325,0
20241024,161700,5859565,3325,3325,3325,3325,0
20241024,161600,5859565,3325,3325,3325,3325,0
20241024,161500,5859565,3325,3325,3325,3325,0
20241024,161400,5859565,3325,3325,3325,3325,0
20241024,161300,5859565,3325,3325,3325,3325,0
20241024,161200,5859565,3325,3325,3325,3325,0
20241024,161100,5859565,3325,3325,3325,3325,0
20241024,161000,5859565,3325,3325,3325,3325,0
20241024,160900,5859565,3325,3325,3325,3325,0
20241024,160800,5859565,3325,3325,3325,3325,0
20241024,160700,5859565,3325,3325,3325,3325,0
20241024,160600,5859565,3325,3325,3325,3325,0
20241024,160500,5859565,3325,3325,3325,3325,0
20241024,160400,5859565,3325,3325,3325,3325,0
20241024,160300,5859565,3325,3325,3325,3325,0
20241024,160200,5859565,3325,3325,3325,3325,0
20241024,160100,5859565,3325,3325,3325,3325,0
20241024,160000,5859565,3325,3325,3325,3325,0
20241024,155900,5859565,3325,3325,3325,3325,0
20241024,155800,5859565,3325,3325,3325,3325,0
20241024,155700,5859565,3325,3325,3325,3325,0
20241024,155600,5859565,3325,3325,3325,3325,0
20241024,155500,5859565,3325,3325,3325,3325,0
20241024,155400,5859565,3325,3325,3325,3325,65
20241024,155300,5859565,3325,3325,3325,3325,0
20241024,155200,5859565,3325,3325,3325,3325,0
20241024,155100,5859565,3325,3325,3325,3325,0
20241024,155000,5859565,3325,3325,3325,3325,0
20241024,154900,5859565,3325,3325,3325,3325,0
20241024,154800,5859565,3325,3325,3325,3325,0
20241024,154700,5859565,3325,3325,3325,3325,0
20241024,154600,5859565,3325,3325,3325,3325,0
20241024,154500,5859565,3325,3325,3325,3325,0
20241024,154400,5859565,3325,3325,3325,3325,0
20241024,154300,5859565,3325,3325,3325,3325,0
20241024,154200,5859565,3325,3325,3325,3325,0
20241024,154100,5859565,3325,3325,3325,3325,0
20241024,154000,5859565,3325,3325,3325,3325,0
20241024,153900,5859565,3325,3325,3325,3325,0
20241024,153800,5859565,3325,3325,3325,3325,0
20241024,153700,5859565,3325,3325,3325,3325,0
20241024,153600,5859565,3325,3325,3325,3325,0
20241024,153500,5859565,3325,3325,3325,3325,0
20241024,153400,5859565,3325,3325,3325,3325,0
20241024,153300,5859565,3325,3325,3325,3325,0
20241024,153200,5859565,3325,3325,3325,3325,0
20241024,153100,5859565,3325,3325,3325,3325,0
20241024,153000,5859565,3325,3325,3325,3325,65
20241024,152900,5643440,3365,3365,3365,3365,0
20241024,152800,5643440,3365,3365,3365,3365,0
20241024,152700,5643440,3365,3365,3365,3365,0
20241024,152600,5643440,3365,3365,3365,3365,0
20241024,152500,5643440,3365,3365,3365,3365,0
20241024,152400,5643440,3365,3365,3365,3365,0
20241024,152300,5643440,3365,3365,3365,3365,0
20241024,152200,5643440,3365,3365,3365,3365,0
20241024,152100,5643440,3365,3365,3365,3365,0
20241024,152000,5643440,3365,3365,3365,3365,0
20241024,151900,5643440,3365,3325,3365,3325,21
20241024,151800,5573375,3380,3380,3380,3380,0
20241024,151700,5573375,3380,3380,3380,3380,0
20241024,151600,5573375,3380,3380,3380,3380,0
20241024,151500,5573375,3380,3380,3380,3380,0
20241024,151400,5573375,3380,3380,3380,3380,0
20241024,151300,5573375,3380,3380,3380,3380,0
20241024,151200,5573375,3380,3380,3380,3380,0
20241024,151100,5573375,3380,3380,3380,3380,0
20241024,151000,5573375,3380,3380,3380,3380,0
20241024,150900,5573375,3380,3380,3380,3380,0
20241024,150800,5573375,3380,3380,3380,3380,0
20241024,150700,5573375,3380,3380,3380,3380,0
20241024,150600,5573375,3380,3380,3380,3380,0
20241024,150500,5573375,3380,3380,3380,3380,0
20241024,150400,5573375,3380,3380,3380,3380,0
20241024,150300,5573375,3380,3380,3380,3380,0
20241024,150200,5573375,3380,3380,3380,3380,0
20241024,150100,5573375,3380,3380,3380,3380,2
20241024,150000,5566615,3320,3325,3325,3320,100
20241024,145900,5234585,3325,3325,3325,3325,0
20241024,145800,5234585,3325,3325,3325,3325,0
20241024,145700,5234585,3325,3325,3325,3325,0
20241024,145600,5234585,3325,3325,3325,3325,0
20241024,145500,5234585,3325,3325,3325,3325,0
20241024,145400,5234585,3325,3325,3325,3325,10
20241024,145300,5201335,3320,3320,3320,3320,0
20241024,145200,5201335,3320,3320,3320,3320,0
20241024,145100,5201335,3320,3320,3320,3320,0
20241024,145000,5201335,3320,3320,3320,3320,0
20241024,144900,5201335,3320,3320,3320,3320,0
20241024,144800,5201335,3320,3335,3335,3320,406
20241024,144700,3850125,3340,3340,3340,3340,119
20241024,144600,3452665,3460,3460,3460,3460,15
20241024,144500,3400765,3460,3460,3460,3460,1
20241024,144400,3397305,3340,3340,3340,3340,0
20241024,144300,3397305,3340,3345,3345,3340,525
20241024,144200,1643420,3345,3345,3345,3345,0
20241024,144100,1643420,3345,3345,3345,3345,0
20241024,144000,1643420,3345,3345,3345,3345,0
20241024,143900,1643420,3345,3345,3345,3345,0
20241024,143800,1643420,3345,3345,3345,3345,0
20241024,143700,1643420,3345,3345,3345,3345,0
20241024,143600,1643420,3345,3345,3345,3345,0
20241024,143500,1643420,3345,3345,3345,3345,0
20241024,143400,1643420,3345,3465,3465,3345,14
20241024,143300,1595900,3465,3465,3465,3465,15
20241024,143200,1543925,3470,3470,3470,3470,0
20241024,143100,1543925,3470,3470,3470,3470,0
20241024,143000,1543925,3470,3470,3470,3470,0
20241024,142900,1543925,3470,3470,3470,3470,0
20241024,142800,1543925,3470,3470,3470,3470,0
20241024,142700,1543925,3470,3470,3470,3470,0
20241024,142600,1543925,3470,3470,3470,3470,0
20241024,142500,1543925,3470,3470,3470,3470,0
20241024,142400,1543925,3470,3470,3470,3470,0
20241024,142300,1543925,3470,3470,3470,3470,0
20241024,142200,1543925,3470,3470,3470,3470,0
20241024,142100,1543925,3470,3470,3470,3470,0
20241024,142000,1543925,3470,3470,3470,3470,0
20241024,141900,1543925,3470,3470,3470,3470,0
20241024,141800,1543925,3470,3470,3470,3470,0
20241024,141700,1543925,3470,3470,3470,3470,0
20241024,141600,1543925,3470,3470,3470,3470,0
20241024,141500,1543925,3470,3470,3470,3470,0
20241024,141400,1543925,3470,3470,3470,3470,0
20241024,141300,1543925,3470,3470,3470,3470,0
20241024,141200,1543925,3470,3470,3470,3470,0
20241024,141100,1543925,3470,3470,3470,3470,0
20241024,141000,1543925,3470,3470,3470,3470,0
20241024,140900,1543925,3470,3470,3470,3470,0
20241024,140800,1543925,3470,3470,3470,3470,0
20241024,140700,1543925,3470,3470,3470,3470,0
20241024,140600,1543925,3470,3470,3470,3470,0
20241024,140500,1543925,3470,3470,3470,3470,0
20241024,140400,1543925,3470,3470,3470,3470,0
20241024,140300,1543925,3470,3470,3470,3470,0
20241024,140200,1543925,3470,3470,3470,3470,267
20241024,140100,617435,3470,3470,3470,3470,0
20241024,140000,617435,3470,3470,3470,3470,0
20241024,135900,617435,3470,3470,3470,3470,0
20241024,135800,617435,3470,3470,3470,3470,0
20241024,135700,617435,3470,3470,3470,3470,0
20241024,135600,617435,3470,3470,3470,3470,0
20241024,135500,617435,3470,3470,3470,3470,0
20241024,135400,617435,3470,3470,3470,3470,0
20241024,135300,617435,3470,3470,3470,3470,0
20241024,135200,617435,3470,3470,3470,3470,33
20241024,135100,502925,3470,3470,3470,3470,0
20241024,135000,502925,3470,3470,3470,3470,0
20241024,134900,502925,3470,3470,3470,3470,0
20241024,134800,502925,3470,3470,3470,3470,0
20241024,134700,502925,3470,3470,3470,3470,0
20241024,134600,502925,3470,3470,3470,3470,0
20241024,134500,502925,3470,3470,3470,3470,0
20241024,134400,502925,3470,3470,3470,3470,0
20241024,134300,502925,3470,3470,3470,3470,0
20241024,134200,502925,3470,3470,3470,3470,0
20241024,134100,502925,3470,3470,3470,3470,0
20241024,134000,502925,3470,3470,3470,3470,0
20241024,133900,502925,3470,3470,3470,3470,1
20241024,133800,499455,3345,3345,3345,3345,0
20241024,133700,499455,3345,3345,3345,3345,0
20241024,133600,499455,3345,3345,3345,3345,0
20241024,133500,499455,3345,3345,3345,3345,0
20241024,133400,499455,3345,3345,3345,3345,0
20241024,133300,499455,3345,3345,3345,3345,20
20241024,133200,432555,3345,3345,3345,3345,0
20241024,133100,432555,3345,3345,3345,3345,0
20241024,133000,432555,3345,3345,3345,3345,0
20241024,132900,432555,3345,3345,3345,3345,0
20241024,132800,432555,3345,3345,3345,3345,0
20241024,132700,432555,3345,3345,3345,3345,0
20241024,132600,432555,3345,3345,3345,3345,0
20241024,132500,432555,3345,3345,3345,3345,0
20241024,132400,432555,3345,3345,3345,3345,0
20241024,132300,432555,3345,3345,3345,3345,0
20241024,132200,432555,3345,3345,3345,3345,0
20241024,132100,432555,3345,3345,3345,3345,0
20241024,132000,432555,3345,3345,3345,3345,0
20241024,131900,432555,3345,3345,3345,3345,0
20241024,131800,432555,3345,3345,3345,3345,0
20241024,131700,432555,3345,3345,3345,3345,0
20241024,131600,432555,3345,3345,3345,3345,36
20241024,131500,312135,3480,3480,3480,3480,0
20241024,131400,312135,3480,3480,3480,3480,0
20241024,131300,312135,3480,3480,3480,3480,0
20241024,131200,312135,3480,3480,3480,3480,0
20241024,131100,312135,3480,3480,3480,3480,0
20241024,131000,312135,3480,3480,3480,3480,0
20241024,130900,312135,3480,3480,3480,3480,0
20241024,130800,312135,3480,3480,3480,3480,0
20241024,130700,312135,3480,3480,3480,3480,0
20241024,130600,312135,3480,3480,3480,3480,0
20241024,130500,312135,3480,3480,3480,3480,0
20241024,130400,312135,3480,3480,3480,3480,0
20241024,130300,312135,3480,3480,3480,3480,0
20241024,130200,312135,3480,3480,3480,3480,0
20241024,130100,312135,3480,3480,3480,3480,0
20241024,130000,312135,3480,3480,3480,3480,0
20241024,125900,312135,3480,3480,3480,3480,0
20241024,125800,312135,3480,3480,3480,3480,0
20241024,125700,312135,3480,3480,3480,3480,0
20241024,125600,312135,3480,3480,3480,3480,0
20241024,125500,312135,3480,3480,3480,3480,0
20241024,125400,312135,3480,3480,3480,3480,0
20241024,125300,312135,3480,3480,3480,3480,0
20241024,125200,312135,3480,3480,3480,3480,0
20241024,125100,312135,3480,3480,3480,3480,0
20241024,125000,312135,3480,3480,3480,3480,0
20241024,124900,312135,3480,3480,3480,3480,0
20241024,124800,312135,3480,3480,3480,3480,0
20241024,124700,312135,3480,3480,3480,3480,0
20241024,124600,312135,3480,3480,3480,3480,0
20241024,124500,312135,3480,3480,3480,3480,0
20241024,124400,312135,3480,3480,3480,3480,0
20241024,124300,312135,3480,3480,3480,3480,0
20241024,124200,312135,3480,3480,3480,3480,0
20241024,124100,312135,3480,3480,3480,3480,0
20241024,124000,312135,3480,3480,3480,3480,0
20241024,123900,312135,3480,3480,3480,3480,0
20241024,123800,312135,3480,3480,3480,3480,0
20241024,123700,312135,3480,3480,3480,3480,0
20241024,123600,312135,3480,3480,3480,3480,0
20241024,123500,312135,3480,3480,3480,3480,0
20241024,123400,312135,3480,3480,3480,3480,0
20241024,123300,312135,3480,3480,3480,3480,0
20241024,123200,312135,3480,3480,3480,3480,0
20241024,123100,312135,3480,3480,3480,3480,0
20241024,123000,312135,3480,3480,3480,3480,0
20241024,122900,312135,3480,3480,3480,3480,0
20241024,122800,312135,3480,3480,3480,3480,0
20241024,122700,312135,3480,3480,3480,3480,0
20241024,122600,312135,3480,3480,3480,3480,0
20241024,122500,312135,3480,3480,3480,3480,0
20241024,122400,312135,3480,3480,3480,3480,0
20241024,122300,312135,3480,3480,3480,3480,0
20241024,122200,312135,3480,3480,3480,3480,0
20241024,122100,312135,3480,3480,3480,3480,0
20241024,122000,312135,3480,3480,3480,3480,0
20241024,121900,312135,3480,3480,3480,3480,0
20241024,121800,312135,3480,3480,3480,3480,0
20241024,121700,312135,3480,3480,3480,3480,0
20241024,121600,312135,3480,3480,3480,3480,0
20241024,121500,312135,3480,3480,3480,3480,0
20241024,121400,312135,3480,3480,3480,3480,0
20241024,121300,312135,3480,3480,3480,3480,0
20241024,121200,312135,3480,3480,3480,3480,0
20241024,121100,312135,3480,3480,3480,3480,0
20241024,121000,312135,3480,3480,3480,3480,0
20241024,120900,312135,3480,3480,3480,3480,0
20241024,120800,312135,3480,3480,3480,3480,0
20241024,120700,312135,3480,3480,3480,3480,0
20241024,120600,312135,3480,3480,3480,3480,0
20241024,120500,312135,3480,3480,3480,3480,0
20241024,120400,312135,3480,3480,3480,3480,0
20241024,120300,312135,3480,3480,3480,3480,0
20241024,120200,312135,3480,3480,3480,3480,0
20241024,120100,312135,3480,3480,3480,3480,0
20241024,120000,312135,3480,3480,3480,3480,0
20241024,115900,312135,3480,3480,3480,3480,0
20241024,115800,312135,3480,3480,3480,3480,0
20241024,115700,312135,3480,3480,3480,3480,0
20241024,115600,312135,3480,3480,3480,3480,0
20241024,115500,312135,3480,3480,3480,3480,0
20241024,115400,312135,3480,3480,3480,3480,0
20241024,115300,312135,3480,3480,3480,3480,0
20241024,115200,312135,3480,3480,3480,3480,0
20241024,115100,312135,3480,3480,3480,3480,0
20241024,115000,312135,3480,3480,3480,3480,0
20241024,114900,312135,3480,3480,3480,3480,0
20241024,114800,312135,3480,3480,3480,3480,0
20241024,114700,312135,3480,3480,3480,3480,0
20241024,114600,312135,3480,3480,3480,3480,0
20241024,114500,312135,3480,3480,3480,3480,0
20241024,114400,312135,3480,3480,3480,3480,0
20241024,114300,312135,3480,3480,3480,3480,0
20241024,114200,312135,3480,3480,3480,3480,0
20241024,114100,312135,3480,3480,3480,3480,0
20241024,114000,312135,3480,3480,3480,3480,0
20241024,113900,312135,3480,3480,3480,3480,0
20241024,113800,312135,3480,3480,3480,3480,0
20241024,113700,312135,3480,3480,3480,3480,0
20241024,113600,312135,3480,3480,3480,3480,0
20241024,113500,312135,3480,3480,3480,3480,0
20241024,113400,312135,3480,3480,3480,3480,0
20241024,113300,312135,3480,3480,3480,3480,0
20241024,113200,312135,3480,3480,3480,3480,0
20241024,113100,312135,3480,3480,3480,3480,0
20241024,113000,312135,3480,3480,3480,3480,3
20241024,112900,301695,3480,3480,3480,3480,0
20241024,112800,301695,3480,3480,3480,3480,0
20241024,112700,301695,3480,3480,3480,3480,0
20241024,112600,301695,3480,3480,3480,3480,0
20241024,112500,301695,3480,3480,3480,3480,0
20241024,112400,301695,3480,3480,3480,3480,0
20241024,112300,301695,3480,3480,3480,3480,0
20241024,112200,301695,3480,3480,3480,3480,10
20241024,112100,266895,3320,3320,3320,3320,0
20241024,112000,266895,3320,3320,3320,3320,0
20241024,111900,266895,3320,3320,3320,3320,0
20241024,111800,266895,3320,3320,3320,3320,0
20241024,111700,266895,3320,3320,3320,3320,1
20241024,111600,263575,3480,3480,3480,3480,0
20241024,111500,263575,3480,3480,3480,3480,0
20241024,111400,263575,3480,3480,3480,3480,0
20241024,111300,263575,3480,3480,3480,3480,0
20241024,111200,263575,3480,3480,3480,3480,0
20241024,111100,263575,3480,3480,3480,3480,0
20241024,111000,263575,3480,3480,3480,3480,0
20241024,110900,263575,3480,3480,3480,3480,0
20241024,110800,263575,3480,3480,3480,3480,0
20241024,110700,263575,3480,3480,3480,3480,0
20241024,110600,263575,3480,3480,3480,3480,0
20241024,110500,263575,3480,3480,3480,3480,0
20241024,110400,263575,3480,3480,3480,3480,0
20241024,110300,263575,3480,3480,3480,3480,0
20241024,110200,263575,3480,3480,3480,3480,0
20241024,110100,263575,3480,3480,3480,3480,0
20241024,110000,263575,3480,3480,3480,3480,0
20241024,105900,263575,3480,3480,3480,3480,0
20241024,105800,263575,3480,3480,3480,3480,0
20241024,105700,263575,3480,3480,3480,3480,0
20241024,105600,263575,3480,3480,3480,3480,1
20241024,105500,260095,3480,3480,3480,3480,0
20241024,105400,260095,3480,3480,3480,3480,0
20241024,105300,260095,3480,3480,3480,3480,0
20241024,105200,260095,3480,3480,3480,3480,0
20241024,105100,260095,3480,3480,3480,3480,0
20241024,105000,260095,3480,3480,3480,3480,0
20241024,104900,260095,3480,3480,3480,3480,0
20241024,104800,260095,3480,3480,3480,3480,0
20241024,104700,260095,3480,3480,3480,3480,0
20241024,104600,260095,3480,3480,3480,3480,0
20241024,104500,260095,3480,3480,3480,3480,0
20241024,104400,260095,3480,3480,3480,3480,0
20241024,104300,260095,3480,3480,3480,3480,0
20241024,104200,260095,3480,3480,3480,3480,0
20241024,104100,260095,3480,3480,3480,3480,0
20241024,104000,260095,3480,3480,3480,3480,0
20241024,103900,260095,3480,3480,3480,3480,0
20241024,103800,260095,3480,3480,3480,3480,0
20241024,103700,260095,3480,3480,3480,3480,2
20241024,103600,253135,3480,3480,3480,3480,0
20241024,103500,253135,3480,3480,3480,3480,0
20241024,103400,253135,3480,3480,3480,3480,0
20241024,103300,253135,3480,3480,3480,3480,0
20241024,103200,253135,3480,3480,3480,3480,0
20241024,103100,253135,3480,3480,3480,3480,0
20241024,103000,253135,3480,3320,3480,3320,25
20241024,102900,169335,3485,3485,3485,3485,0
20241024,102800,169335,3485,3485,3485,3485,0
20241024,102700,169335,3485,3485,3485,3485,0
20241024,102600,169335,3485,3485,3485,3485,0
20241024,102500,169335,3485,3485,3485,3485,0
20241024,102400,169335,3485,3485,3485,3485,0
20241024,102300,169335,3485,3485,3485,3485,0
20241024,102200,169335,3485,3485,3485,3485,0
20241024,102100,169335,3485,3485,3485,3485,0
20241024,102000,169335,3485,3485,3485,3485,0
20241024,101900,169335,3485,3485,3485,3485,0
20241024,101800,169335,3485,3485,3485,3485,0
20241024,101700,169335,3485,3485,3485,3485,0
20241024,101600,169335,3485,3485,3485,3485,0
20241024,101500,169335,3485,3485,3485,3485,0
20241024,101400,169335,3485,3485,3485,3485,0
20241024,101300,169335,3485,3485,3485,3485,0
20241024,101200,169335,3485,3485,3485,3485,0
20241024,101100,169335,3485,3485,3485,3485,0
20241024,101000,169335,3485,3485,3485,3485,0
20241024,100900,169335,3485,3485,3485,3485,0
20241024,100800,169335,3485,3485,3485,3485,0
20241024,100700,169335,3485,3485,3485,3485,0
20241024,100600,169335,3485,3485,3485,3485,0
20241024,100500,169335,3485,3485,3485,3485,0
20241024,100400,169335,3485,3485,3485,3485,0
20241024,100300,169335,3485,3485,3485,3485,0
20241024,100200,169335,3485,3485,3485,3485,0
20241024,100100,169335,3485,3485,3485,3485,0
20241024,100000,169335,3485,3485,3485,3485,0
20241024,095900,169335,3485,3485,3485,3485,0
20241024,095800,169335,3485,3485,3485,3485,0
20241024,095700,169335,3485,3485,3485,3485,0
20241024,095600,169335,3485,3485,3485,3485,0
20241024,095500,169335,3485,3485,3485,3485,0
20241024,095400,169335,3485,3485,3485,3485,0
20241024,095300,169335,3485,3485,3485,3485,0
20241024,095200,169335,3485,3485,3485,3485,20
20241024,095100,99635,3490,3490,3490,3490,0
20241024,095000,99635,3490,3490,3490,3490,0
20241024,094900,99635,3490,3490,3490,3490,0
20241024,094800,99635,3490,3490,3490,3490,0
20241024,094700,99635,3490,3490,3490,3490,0
20241024,094600,99635,3490,3490,3490,3490,0
20241024,094500,99635,3490,3490,3490,3490,0
20241024,094400,99635,3490,3490,3490,3490,0
20241024,094300,99635,3490,3490,3490,3490,0
20241024,094200,99635,3490,3490,3490,3490,0
20241024,094100,99635,3490,3490,3490,3490,0
20241024,094000,99635,3490,3490,3490,3490,0
20241024,093900,99635,3490,3490,3490,3490,0
20241024,093800,99635,3490,3490,3490,3490,0
20241024,093700,99635,3490,3490,3490,3490,0
20241024,093600,99635,3490,3490,3490,3490,0
20241024,093500,99635,3490,3490,3490,3490,0
20241024,093400,99635,3490,3490,3490,3490,0
20241024,093300,99635,3490,3490,3490,3490,0
20241024,093200,99635,3490,3490,3490,3490,0
20241024,093100,99635,3490,3490,3490,3490,0
20241024,093000,99635,3490,3490,3490,3490,0
20241024,092900,99635,3490,3490,3490,3490,0
20241024,092800,99635,3490,3490,3490,3490,0
20241024,092700,99635,3490,3490,3490,3490,0
20241024,092600,99635,3490,3490,3490,3490,0
20241024,092500,99635,3490,3490,3490,3490,0
20241024,092400,99635,3490,3490,3490,3490,0
20241024,092300,99635,3490,3490,3490,3490,0
20241024,092200,99635,3490,3490,3490,3490,0
20241024,092100,99635,3490,3490,3490,3490,0
20241024,092000,99635,3490,3490,3490,3490,0
20241024,091900,99635,3490,3490,3490,3490,0
20241024,091800,99635,3490,3490,3490,3490,0
20241024,091700,99635,3490,3490,3490,3490,0
20241024,091600,99635,3490,3490,3490,3490,0
20241024,091500,99635,3490,3490,3490,3490,0
20241024,091400,99635,3490,3490,3490,3490,0
20241024,091300,99635,3490,3490,3490,3490,0
20241024,091200,99635,3490,3490,3490,3490,0
20241024,091100,99635,3490,3490,3490,3490,0
20241024,091000,99635,3490,3490,3490,3490,0
20241024,090900,99635,3490,3490,3490,3490,0
20241024,090800,99635,3490,3490,3490,3490,0
20241024,090700,99635,3490,3490,3490,3490,0
20241024,090600,99635,3490,3490,3490,3490,1
20241024,090500,96145,3485,3425,3485,3425,9
20241024,090400,65075,3425,3425,3425,3425,0
20241024,090300,65075,3425,3425,3425,3425,0
20241024,090200,65075,3425,3425,3425,3425,17
20241024,090100,6850,3425,3425,3425,3425,1
20241024,090000,3425,3425,3425,3425,3425,1