KissMeData/013310/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185900,16435806195,2850,2850,2850,2850,29870
20241024,185800,16435806195,2850,2850,2850,2850,0
20241024,185700,16435806195,2850,2850,2850,2850,0
20241024,185600,16435806195,2850,2850,2850,2850,0
20241024,185500,16435806195,2850,2850,2850,2850,0
20241024,185400,16435806195,2850,2850,2850,2850,0
20241024,185300,16435806195,2850,2850,2850,2850,0
20241024,185200,16435806195,2850,2850,2850,2850,0
20241024,185100,16435806195,2850,2850,2850,2850,0
20241024,185000,16435806195,2850,2850,2850,2850,0
20241024,184900,16435806195,2850,2850,2850,2850,0
20241024,184800,16435806195,2850,2850,2850,2850,0
20241024,184700,16435806195,2850,2850,2850,2850,0
20241024,184600,16435806195,2850,2850,2850,2850,0
20241024,184500,16435806195,2850,2850,2850,2850,0
20241024,184400,16435806195,2850,2850,2850,2850,0
20241024,184300,16435806195,2850,2850,2850,2850,0
20241024,184200,16435806195,2850,2850,2850,2850,0
20241024,184100,16435806195,2850,2850,2850,2850,0
20241024,184000,16435806195,2850,2850,2850,2850,0
20241024,183900,16435806195,2850,2850,2850,2850,0
20241024,183800,16435806195,2850,2850,2850,2850,0
20241024,183700,16435806195,2850,2850,2850,2850,0
20241024,183600,16435806195,2850,2850,2850,2850,0
20241024,183500,16435806195,2850,2850,2850,2850,0
20241024,183400,16435806195,2850,2850,2850,2850,0
20241024,183300,16435806195,2850,2850,2850,2850,0
20241024,183200,16435806195,2850,2850,2850,2850,0
20241024,183100,16435806195,2850,2850,2850,2850,0
20241024,183000,16435806195,2850,2850,2850,2850,0
20241024,182900,16435806195,2850,2850,2850,2850,29870
20241024,182800,16435806195,2850,2850,2850,2850,0
20241024,182700,16435806195,2850,2850,2850,2850,0
20241024,182600,16435806195,2850,2850,2850,2850,0
20241024,182500,16435806195,2850,2850,2850,2850,0
20241024,182400,16435806195,2850,2850,2850,2850,0
20241024,182300,16435806195,2850,2850,2850,2850,0
20241024,182200,16435806195,2850,2850,2850,2850,0
20241024,182100,16435806195,2850,2850,2850,2850,0
20241024,182000,16435806195,2850,2850,2850,2850,0
20241024,181900,16435806195,2850,2850,2850,2850,0
20241024,181800,16435806195,2850,2850,2850,2850,0
20241024,181700,16435806195,2850,2850,2850,2850,0
20241024,181600,16435806195,2850,2850,2850,2850,0
20241024,181500,16435806195,2850,2850,2850,2850,0
20241024,181400,16435806195,2850,2850,2850,2850,0
20241024,181300,16435806195,2850,2850,2850,2850,0
20241024,181200,16435806195,2850,2850,2850,2850,0
20241024,181100,16435806195,2850,2850,2850,2850,0
20241024,181000,16435806195,2850,2850,2850,2850,0
20241024,180900,16435806195,2850,2850,2850,2850,0
20241024,180800,16435806195,2850,2850,2850,2850,0
20241024,180700,16435806195,2850,2850,2850,2850,0
20241024,180600,16435806195,2850,2850,2850,2850,0
20241024,180500,16435806195,2850,2850,2850,2850,0
20241024,180400,16435806195,2850,2850,2850,2850,0
20241024,180300,16435806195,2850,2850,2850,2850,0
20241024,180200,16435806195,2850,2850,2850,2850,0
20241024,180100,16435806195,2850,2850,2850,2850,0
20241024,180000,16435806195,2850,2850,2850,2850,0
20241024,175900,16435806195,2850,2850,2850,2850,29870
20241024,175800,16435806195,2850,2850,2850,2850,0
20241024,175700,16435806195,2850,2850,2850,2850,0
20241024,175600,16435806195,2850,2850,2850,2850,0
20241024,175500,16435806195,2850,2850,2850,2850,0
20241024,175400,16435806195,2850,2850,2850,2850,0
20241024,175300,16435806195,2850,2850,2850,2850,0
20241024,175200,16435806195,2850,2850,2850,2850,0
20241024,175100,16435806195,2850,2850,2850,2850,0
20241024,175000,16435806195,2850,2850,2850,2850,0
20241024,174900,16435806195,2850,2850,2850,2850,0
20241024,174800,16435806195,2850,2850,2850,2850,0
20241024,174700,16435806195,2850,2850,2850,2850,0
20241024,174600,16435806195,2850,2850,2850,2850,0
20241024,174500,16435806195,2850,2850,2850,2850,0
20241024,174400,16435806195,2850,2850,2850,2850,0
20241024,174300,16435806195,2850,2850,2850,2850,0
20241024,174200,16435806195,2850,2850,2850,2850,0
20241024,174100,16435806195,2850,2850,2850,2850,0
20241024,174000,16435806195,2850,2850,2850,2850,0
20241024,173900,16435806195,2850,2850,2850,2850,0
20241024,173800,16435806195,2850,2850,2850,2850,0
20241024,173700,16435806195,2850,2850,2850,2850,0
20241024,173600,16435806195,2850,2850,2850,2850,0
20241024,173500,16435806195,2850,2850,2850,2850,0
20241024,173400,16435806195,2850,2850,2850,2850,0
20241024,173300,16435806195,2850,2850,2850,2850,0
20241024,173200,16435806195,2850,2850,2850,2850,0
20241024,173100,16435806195,2850,2850,2850,2850,0
20241024,173000,16435806195,2850,2850,2850,2850,0
20241024,172900,16435806195,2850,2850,2850,2850,29870
20241024,172800,16435806195,2850,2850,2850,2850,0
20241024,172700,16435806195,2850,2850,2850,2850,0
20241024,172600,16435806195,2850,2850,2850,2850,0
20241024,172500,16435806195,2850,2850,2850,2850,0
20241024,172400,16435806195,2850,2850,2850,2850,0
20241024,172300,16435806195,2850,2850,2850,2850,0
20241024,172200,16435806195,2850,2850,2850,2850,0
20241024,172100,16435806195,2850,2850,2850,2850,0
20241024,172000,16435806195,2850,2850,2850,2850,0
20241024,171900,16435806195,2850,2850,2850,2850,0
20241024,171800,16435806195,2850,2850,2850,2850,0
20241024,171700,16435806195,2850,2850,2850,2850,0
20241024,171600,16435806195,2850,2850,2850,2850,0
20241024,171500,16435806195,2850,2850,2850,2850,0
20241024,171400,16435806195,2850,2850,2850,2850,0
20241024,171300,16435806195,2850,2850,2850,2850,0
20241024,171200,16435806195,2850,2850,2850,2850,0
20241024,171100,16435806195,2850,2850,2850,2850,0
20241024,171000,16435806195,2850,2850,2850,2850,0
20241024,170900,16435806195,2850,2850,2850,2850,0
20241024,170800,16435806195,2850,2850,2850,2850,0
20241024,170700,16435806195,2850,2850,2850,2850,0
20241024,170600,16435806195,2850,2850,2850,2850,0
20241024,170500,16435806195,2850,2850,2850,2850,0
20241024,170400,16435806195,2850,2850,2850,2850,0
20241024,170300,16435806195,2850,2850,2850,2850,0
20241024,170200,16435806195,2850,2850,2850,2850,0
20241024,170100,16435806195,2850,2850,2850,2850,0
20241024,170000,16435806195,2850,2850,2850,2850,0
20241024,165900,16435806195,2850,2850,2850,2850,29870
20241024,165800,16435806195,2850,2850,2850,2850,0
20241024,165700,16435806195,2850,2850,2850,2850,0
20241024,165600,16435806195,2850,2850,2850,2850,0
20241024,165500,16435806195,2850,2850,2850,2850,0
20241024,165400,16435806195,2850,2850,2850,2850,0
20241024,165300,16435806195,2850,2850,2850,2850,0
20241024,165200,16435806195,2850,2850,2850,2850,0
20241024,165100,16435806195,2850,2850,2850,2850,0
20241024,165000,16435806195,2850,2850,2850,2850,0
20241024,164900,16435806195,2850,2850,2850,2850,0
20241024,164800,16435806195,2850,2850,2850,2850,0
20241024,164700,16435806195,2850,2850,2850,2850,0
20241024,164600,16435806195,2850,2850,2850,2850,0
20241024,164500,16435806195,2850,2850,2850,2850,0
20241024,164400,16435806195,2850,2850,2850,2850,0
20241024,164300,16435806195,2850,2850,2850,2850,0
20241024,164200,16435806195,2850,2850,2850,2850,0
20241024,164100,16435806195,2850,2850,2850,2850,0
20241024,164000,16435806195,2850,2850,2850,2850,0
20241024,163900,16435806195,2850,2850,2850,2850,0
20241024,163800,16435806195,2850,2850,2850,2850,0
20241024,163700,16435806195,2850,2850,2850,2850,0
20241024,163600,16435806195,2850,2850,2850,2850,0
20241024,163500,16435806195,2850,2850,2850,2850,0
20241024,163400,16435806195,2850,2850,2850,2850,0
20241024,163300,16435806195,2850,2850,2850,2850,0
20241024,163200,16435806195,2850,2850,2850,2850,0
20241024,163100,16435806195,2850,2850,2850,2850,0
20241024,163000,16435806195,2850,2850,2850,2850,0
20241024,162900,16435806195,2850,2850,2850,2850,29870
20241024,162800,16435806195,2850,2850,2850,2850,0
20241024,162700,16435806195,2850,2850,2850,2850,0
20241024,162600,16435806195,2850,2850,2850,2850,0
20241024,162500,16435806195,2850,2850,2850,2850,0
20241024,162400,16435806195,2850,2850,2850,2850,0
20241024,162300,16435806195,2850,2850,2850,2850,0
20241024,162200,16435806195,2850,2850,2850,2850,0
20241024,162100,16435806195,2850,2850,2850,2850,0
20241024,162000,16435806195,2850,2850,2850,2850,0
20241024,161900,16435806195,2850,2850,2850,2850,0
20241024,161800,16435806195,2850,2850,2850,2850,0
20241024,161700,16435806195,2850,2850,2850,2850,0
20241024,161600,16435806195,2850,2850,2850,2850,0
20241024,161500,16435806195,2850,2850,2850,2850,0
20241024,161400,16435806195,2850,2850,2850,2850,0
20241024,161300,16435806195,2850,2850,2850,2850,0
20241024,161200,16435806195,2850,2850,2850,2850,0
20241024,161100,16435806195,2850,2850,2850,2850,0
20241024,161000,16435806195,2850,2850,2850,2850,0
20241024,160900,16435806195,2850,2850,2850,2850,0
20241024,160800,16435806195,2850,2850,2850,2850,0
20241024,160700,16435806195,2850,2850,2850,2850,0
20241024,160600,16435806195,2850,2850,2850,2850,0
20241024,160500,16435806195,2850,2850,2850,2850,0
20241024,160400,16435806195,2850,2850,2850,2850,0
20241024,160300,16435806195,2850,2850,2850,2850,0
20241024,160200,16435806195,2850,2850,2850,2850,0
20241024,160100,16435806195,2850,2850,2850,2850,0
20241024,160000,16435806195,2850,2850,2850,2850,0
20241024,155900,16435806195,2850,2850,2850,2850,29870
20241024,155800,16435806195,2850,2850,2850,2850,0
20241024,155700,16435806195,2850,2850,2850,2850,0
20241024,155600,16435806195,2850,2850,2850,2850,0
20241024,155500,16435806195,2850,2850,2850,2850,0
20241024,155400,16435806195,2850,2850,2850,2850,0
20241024,155300,16435806195,2850,2850,2850,2850,0
20241024,155200,16435806195,2850,2850,2850,2850,0
20241024,155100,16435806195,2850,2850,2850,2850,0
20241024,155000,16435806195,2850,2850,2850,2850,0
20241024,154900,16435806195,2850,2850,2850,2850,0
20241024,154800,16435806195,2850,2850,2850,2850,0
20241024,154700,16435806195,2850,2850,2850,2850,0
20241024,154600,16435806195,2850,2850,2850,2850,0
20241024,154500,16435806195,2850,2850,2850,2850,0
20241024,154400,16435806195,2850,2850,2850,2850,0
20241024,154300,16435806195,2850,2850,2850,2850,0
20241024,154200,16435806195,2850,2850,2850,2850,0
20241024,154100,16435806195,2850,2850,2850,2850,0
20241024,154000,16435806195,2850,2850,2850,2850,0
20241024,153900,16435806195,2850,2850,2850,2850,0
20241024,153800,16435806195,2850,2850,2850,2850,0
20241024,153700,16435806195,2850,2850,2850,2850,0
20241024,153600,16435806195,2850,2850,2850,2850,0
20241024,153500,16435806195,2850,2850,2850,2850,0
20241024,153400,16435806195,2850,2850,2850,2850,0
20241024,153300,16435806195,2850,2850,2850,2850,0
20241024,153200,16435806195,2850,2850,2850,2850,0
20241024,153100,16435806195,2850,2850,2850,2850,0
20241024,153000,16435806195,2850,2850,2850,2850,29870
20241024,152900,16350676695,2820,2820,2820,2820,0
20241024,152800,16350676695,2820,2820,2820,2820,0
20241024,152700,16350676695,2820,2820,2820,2820,0
20241024,152600,16350676695,2820,2820,2820,2820,0
20241024,152500,16350676695,2820,2820,2820,2820,0
20241024,152400,16350676695,2820,2820,2820,2820,0
20241024,152300,16350676695,2820,2820,2820,2820,0
20241024,152200,16350676695,2820,2820,2820,2820,0
20241024,152100,16350676695,2820,2820,2820,2820,0
20241024,152000,16350676695,2820,2820,2820,2820,0
20241024,151900,16350676695,2820,2835,2835,2820,9027
20241024,151800,16325189615,2835,2875,2875,2835,4855
20241024,151700,16311352280,2875,2815,2880,2810,19486
20241024,151600,16256067630,2815,2805,2820,2805,8107
20241024,151500,16233283010,2800,2790,2805,2790,3364
20241024,151400,16223882630,2790,2775,2800,2775,6055
20241024,151300,16207043820,2780,2790,2790,2775,6681
20241024,151200,16188479830,2780,2810,2810,2780,7947
20241024,151100,16166333705,2795,2815,2815,2780,25574
20241024,151000,16095018990,2800,2830,2830,2795,63229
20241024,150900,15917683685,2825,2820,2830,2820,955
20241024,150800,15914985590,2820,2820,2830,2820,1379
20241024,150700,15911092855,2820,2825,2835,2820,11760
20241024,150600,15877886275,2835,2845,2845,2825,9978
20241024,150500,15849651105,2835,2850,2855,2835,7497
20241024,150400,15828316580,2850,2850,2860,2840,1745
20241024,150300,15823352060,2845,2850,2865,2840,3402
20241024,150200,15813666380,2860,2855,2870,2850,2282
20241024,150100,15807144365,2880,2855,2880,2845,4913
20241024,150000,15793092905,2855,2845,2855,2845,2264
20241024,145900,15786646815,2850,2850,2855,2840,4319
20241024,145800,15774345785,2850,2830,2850,2830,2762
20241024,145700,15766502125,2830,2820,2830,2820,2360
20241024,145600,15759837355,2815,2825,2830,2815,906
20241024,145500,15757279935,2820,2815,2820,2810,1492
20241024,145400,15753076115,2815,2815,2825,2815,3062
20241024,145300,15744452160,2825,2815,2830,2810,12529
20241024,145200,15709174280,2815,2815,2825,2810,7423
20241024,145100,15688296885,2815,2840,2840,2805,15581
20241024,145000,15644467090,2820,2840,2850,2820,13492
20241024,144900,15606234945,2845,2840,2850,2820,6066
20241024,144800,15589015125,2845,2820,2845,2810,18897
20241024,144700,15535717410,2825,2840,2855,2825,8436
20241024,144600,15511798025,2855,2860,2860,2830,8549
20241024,144500,15487521650,2860,2855,2870,2840,8633
20241024,144400,15462935060,2850,2865,2895,2850,24216
20241024,144300,15393300870,2855,2830,2870,2830,8246
20241024,144200,15369839410,2835,2850,2850,2820,9022
20241024,144100,15344263730,2850,2820,2860,2785,41212
20241024,144000,15228162010,2800,2840,2845,2790,63538
20241024,143900,15049177415,2825,2855,2885,2815,64304
20241024,143800,14866307265,2855,2910,2925,2850,55076
20241024,143700,14707470485,2905,2910,2925,2900,19141
20241024,143600,14651806960,2910,2910,2920,2890,26458
20241024,143500,14574988620,2910,2945,2950,2910,17674
20241024,143400,14523268840,2945,2950,2960,2920,28832
20241024,143300,14438395555,2950,2905,2950,2900,51748
20241024,143200,14287114580,2905,2910,2915,2900,33364
20241024,143100,14190107160,2885,2885,2885,2885,0
20241024,143000,14190107160,2885,2980,2980,2885,83688
20241024,142900,13945803930,2980,3085,3095,2980,113737
20241024,142800,13602187080,3085,3100,3110,3080,16503
20241024,142700,13551226290,3085,3110,3135,3080,26282
20241024,142600,13469849000,3110,3105,3135,3070,82040
20241024,142500,13216193575,3105,3170,3175,3095,79004
20241024,142400,12968666645,3175,3200,3240,3155,118544
20241024,142300,12588349800,3200,3160,3200,3155,30137
20241024,142200,12492598205,3160,3150,3210,3145,69693
20241024,142100,12270342165,3145,3175,3175,3115,35457
20241024,142000,12158682885,3175,3125,3190,3125,54785
20241024,141900,11984910855,3125,3190,3195,3125,58861
20241024,141800,11799294775,3195,3100,3195,3100,148787
20241024,141700,11329108070,3095,3070,3110,3065,13171
20241024,141600,11288478835,3085,3090,3120,3070,38726
20241024,141500,11168461030,3090,3075,3140,3070,82799
20241024,141400,10911227585,3070,3085,3085,3035,86253
20241024,141300,10647058845,3080,3135,3145,3070,121022
20241024,141200,10271490680,3135,3170,3185,3135,76725
20241024,141100,10029658435,3175,3185,3225,3170,64555
20241024,141000,9823692685,3180,3215,3240,3175,96280
20241024,140900,9515643065,3215,3265,3280,3210,121577
20241024,140800,9122087435,3260,3290,3325,3250,197507
20241024,140700,8472917150,3290,3150,3310,3140,261778
20241024,140600,7616974505,3150,3155,3175,3130,48896
20241024,140500,7463010780,3150,3195,3200,3130,47061
20241024,140400,7314405430,3195,3205,3220,3185,55153
20241024,140300,7137696805,3220,3185,3240,3175,92780
20241024,140200,6840445650,3175,3195,3200,3120,73379
20241024,140100,6608565400,3195,3190,3205,3150,89381
20241024,140000,6324936355,3200,3265,3295,3160,151645
20241024,135900,5833742990,3285,3240,3330,3175,257611
20241024,135800,4993190690,3250,3200,3265,3175,116208
20241024,135700,4619710050,3280,3280,3280,3280,0
20241024,135600,4619710050,3280,3195,3280,3170,279314
20241024,135500,3715932480,3195,2970,3210,2950,371368
20241024,135400,2559623690,2970,2880,2985,2860,35558
20241024,135300,2455384730,2880,2895,2895,2855,17519
20241024,135200,2405044115,2895,2900,2925,2880,11617
20241024,135100,2371428075,2910,2915,2955,2900,10728
20241024,135000,2340119785,2915,2985,2995,2900,28233
20241024,134900,2257313910,2985,2955,2985,2920,26617
20241024,134800,2178540125,2965,3000,3000,2905,30573
20241024,134700,2088566145,2995,3010,3015,2970,14792
20241024,134600,2044310690,3010,2960,3040,2960,36410
20241024,134500,1935155295,2960,3025,3025,2950,35131
20241024,134400,1830569095,3025,2990,3095,2975,132086
20241024,134300,1428034825,2990,2930,3050,2925,84208
20241024,134200,1176017515,2930,2985,3100,2905,210052
20241024,134100,541031965,3030,3030,3030,3030,0
20241024,134000,541031965,3030,2940,3030,2880,69475
20241024,133900,333926635,2935,2730,2945,2730,34820
20241024,133800,235134990,2730,2730,2730,2730,11
20241024,133700,235104960,2720,2725,2725,2720,1163
20241024,133600,231939680,2725,2725,2725,2725,0
20241024,133500,231939680,2725,2725,2725,2725,0
20241024,133400,231939680,2725,2725,2725,2725,0
20241024,133300,231939680,2725,2725,2725,2725,0
20241024,133200,231939680,2725,2725,2725,2725,100
20241024,133100,231667180,2730,2730,2730,2730,0
20241024,133000,231667180,2730,2730,2730,2730,180
20241024,132900,231175780,2730,2730,2730,2730,0
20241024,132800,231175780,2730,2730,2730,2730,0
20241024,132700,231175780,2730,2730,2730,2730,0
20241024,132600,231175780,2730,2730,2730,2730,183
20241024,132500,230676190,2740,2740,2740,2740,0
20241024,132400,230676190,2740,2740,2740,2740,0
20241024,132300,230676190,2740,2740,2740,2740,0
20241024,132200,230676190,2740,2740,2740,2740,0
20241024,132100,230676190,2740,2740,2740,2740,100
20241024,132000,230402190,2740,2740,2740,2740,0
20241024,131900,230402190,2740,2740,2740,2740,1
20241024,131800,230399450,2735,2735,2735,2735,0
20241024,131700,230399450,2735,2735,2735,2735,0
20241024,131600,230399450,2735,2735,2735,2735,0
20241024,131500,230399450,2735,2735,2735,2735,0
20241024,131400,230399450,2735,2735,2735,2735,0
20241024,131300,230399450,2735,2735,2735,2735,0
20241024,131200,230399450,2735,2735,2735,2735,0
20241024,131100,230399450,2735,2735,2735,2735,0
20241024,131000,230399450,2735,2735,2735,2735,0
20241024,130900,230399450,2735,2735,2735,2735,0
20241024,130800,230399450,2735,2735,2735,2735,0
20241024,130700,230399450,2735,2735,2735,2735,0
20241024,130600,230399450,2735,2735,2735,2735,0
20241024,130500,230399450,2735,2735,2735,2735,0
20241024,130400,230399450,2735,2735,2735,2735,0
20241024,130300,230399450,2735,2735,2735,2735,0
20241024,130200,230399450,2735,2735,2735,2735,0
20241024,130100,230399450,2735,2735,2735,2735,0
20241024,130000,230399450,2735,2735,2735,2735,0
20241024,125900,230399450,2735,2735,2735,2735,0
20241024,125800,230399450,2735,2735,2735,2735,2
20241024,125700,230393980,2730,2730,2730,2730,19
20241024,125600,230342110,2730,2730,2730,2730,0
20241024,125500,230342110,2730,2730,2730,2730,0
20241024,125400,230342110,2730,2730,2730,2730,0
20241024,125300,230342110,2730,2730,2730,2730,0
20241024,125200,230342110,2730,2730,2730,2730,0
20241024,125100,230342110,2730,2730,2730,2730,200
20241024,125000,229796110,2740,2730,2740,2730,310
20241024,124900,228949310,2735,2735,2735,2735,281
20241024,124800,228180775,2735,2735,2735,2735,0
20241024,124700,228180775,2735,2735,2735,2735,1
20241024,124600,228178040,2735,2735,2735,2735,0
20241024,124500,228178040,2735,2750,2750,2735,40
20241024,124400,228068425,2740,2740,2740,2740,0
20241024,124300,228068425,2740,2740,2740,2740,90
20241024,124200,227821825,2755,2755,2755,2755,0
20241024,124100,227821825,2755,2755,2755,2755,0
20241024,124000,227821825,2755,2755,2755,2755,0
20241024,123900,227821825,2755,2755,2755,2755,0
20241024,123800,227821825,2755,2755,2755,2755,0
20241024,123700,227821825,2755,2755,2755,2755,3
20241024,123600,227813560,2760,2760,2760,2760,0
20241024,123500,227813560,2760,2750,2760,2750,138
20241024,123400,227433010,2745,2745,2745,2745,1
20241024,123300,227430265,2745,2745,2745,2745,21
20241024,123200,227372620,2750,2755,2755,2750,1798
20241024,123100,222419430,2765,2765,2765,2765,0
20241024,123000,222419430,2765,2765,2765,2765,0
20241024,122900,222419430,2765,2755,2765,2755,865
20241024,122800,220036295,2755,2755,2755,2755,408
20241024,122700,218912255,2755,2755,2755,2755,0
20241024,122600,218912255,2755,2755,2755,2750,72
20241024,122500,218714245,2750,2750,2750,2750,301
20241024,122400,217886495,2730,2730,2730,2730,0
20241024,122300,217886495,2730,2730,2730,2730,1
20241024,122200,217883765,2730,2730,2730,2730,100
20241024,122100,217610765,2730,2740,2740,2730,503
20241024,122000,216235915,2745,2745,2745,2745,0
20241024,121900,216235915,2745,2745,2745,2745,7
20241024,121800,216216700,2745,2755,2755,2745,37
20241024,121700,216114795,2755,2740,2755,2740,20
20241024,121600,216059970,2745,2750,2750,2745,2067
20241024,121500,210384140,2750,2745,2750,2745,1735
20241024,121400,205613935,2745,2740,2745,2740,719
20241024,121300,203643025,2740,2730,2740,2730,1001
20241024,121200,200910265,2735,2730,2735,2730,1163
20241024,121100,197733210,2715,2720,2730,2715,1271
20241024,121000,194276240,2730,2730,2730,2730,13
20241024,120900,194240750,2720,2720,2720,2720,710
20241024,120800,192309550,2720,2725,2725,2720,101
20241024,120700,192034330,2725,2720,2725,2720,2027
20241024,120600,186519875,2715,2720,2720,2715,19
20241024,120500,186468240,2725,2730,2730,2725,21
20241024,120400,186410965,2730,2730,2730,2710,3212
20241024,120300,177701420,2730,2720,2730,2715,1479
20241024,120200,173679815,2720,2750,2755,2720,12773
20241024,120100,138799450,2780,2730,2820,2730,17818
20241024,120000,89227925,2730,2730,2730,2730,0
20241024,115900,89227925,2730,2730,2730,2730,594
20241024,115800,87606305,2730,2730,2730,2730,1000
20241024,115700,84876305,2725,2725,2725,2725,10
20241024,115600,84849055,2725,2725,2725,2725,0
20241024,115500,84849055,2725,2725,2725,2725,10
20241024,115400,84821805,2735,2715,2735,2715,2096
20241024,115300,79097480,2715,2715,2715,2715,1502
20241024,115200,75019550,2715,2715,2715,2715,10
20241024,115100,74992400,2715,2715,2715,2715,0
20241024,115000,74992400,2715,2715,2715,2715,0
20241024,114900,74992400,2715,2715,2715,2715,1
20241024,114800,74989685,2715,2715,2715,2715,0
20241024,114700,74989685,2715,2715,2715,2715,0
20241024,114600,74989685,2715,2715,2715,2715,0
20241024,114500,74989685,2715,2715,2715,2715,30
20241024,114400,74908235,2715,2715,2715,2715,40
20241024,114300,74799635,2715,2715,2715,2715,0
20241024,114200,74799635,2715,2715,2715,2715,0
20241024,114100,74799635,2715,2715,2715,2715,11
20241024,114000,74769770,2715,2715,2715,2715,200
20241024,113900,74226770,2715,2715,2715,2715,0
20241024,113800,74226770,2715,2715,2715,2715,0
20241024,113700,74226770,2715,2715,2715,2715,524
20241024,113600,72804110,2715,2715,2715,2715,0
20241024,113500,72804110,2715,2715,2715,2715,0
20241024,113400,72804110,2715,2715,2715,2715,0
20241024,113300,72804110,2715,2715,2715,2715,0
20241024,113200,72804110,2715,2715,2715,2715,326
20241024,113100,71919020,2720,2720,2720,2720,0
20241024,113000,71919020,2720,2720,2720,2720,0
20241024,112900,71919020,2720,2720,2720,2720,0
20241024,112800,71919020,2720,2720,2720,2720,10
20241024,112700,71891820,2720,2720,2720,2720,1
20241024,112600,71889100,2720,2720,2720,2720,4
20241024,112500,71878220,2720,2720,2720,2720,0
20241024,112400,71878220,2720,2720,2720,2720,0
20241024,112300,71878220,2720,2720,2720,2720,43
20241024,112200,71761260,2715,2715,2715,2715,0
20241024,112100,71761260,2715,2715,2715,2715,2
20241024,112000,71755830,2715,2715,2715,2715,0
20241024,111900,71755830,2715,2715,2715,2715,0
20241024,111800,71755830,2715,2715,2715,2715,10
20241024,111700,71728680,2710,2710,2710,2710,0
20241024,111600,71728680,2710,2710,2710,2710,1
20241024,111500,71725970,2710,2715,2715,2710,5000
20241024,111400,58170125,2720,2720,2720,2720,0
20241024,111300,58170125,2720,2720,2720,2720,0
20241024,111200,58170125,2720,2720,2720,2720,4
20241024,111100,58159245,2720,2720,2720,2720,0
20241024,111000,58159245,2720,2720,2720,2720,0
20241024,110900,58159245,2720,2720,2720,2720,0
20241024,110800,58159245,2720,2720,2720,2720,0
20241024,110700,58159245,2720,2720,2720,2720,0
20241024,110600,58159245,2720,2720,2720,2720,50
20241024,110500,58023245,2720,2720,2720,2720,440
20241024,110400,56826445,2720,2720,2720,2720,0
20241024,110300,56826445,2720,2720,2720,2720,0
20241024,110200,56826445,2720,2720,2720,2720,0
20241024,110100,56826445,2720,2720,2720,2720,0
20241024,110000,56826445,2720,2720,2720,2720,1
20241024,105900,56823725,2725,2725,2725,2725,0
20241024,105800,56823725,2725,2725,2725,2725,0
20241024,105700,56823725,2725,2725,2725,2725,0
20241024,105600,56823725,2725,2725,2725,2725,0
20241024,105500,56823725,2725,2725,2725,2725,6
20241024,105400,56807375,2725,2725,2725,2725,0
20241024,105300,56807375,2725,2725,2725,2725,0
20241024,105200,56807375,2725,2720,2725,2720,12
20241024,105100,56774680,2725,2725,2725,2725,4
20241024,105000,56763780,2715,2715,2715,2715,0
20241024,104900,56763780,2715,2715,2715,2715,0
20241024,104800,56763780,2715,2715,2715,2715,0
20241024,104700,56763780,2715,2715,2715,2715,1002
20241024,104600,54043350,2720,2720,2720,2720,0
20241024,104500,54043350,2720,2720,2720,2720,400
20241024,104400,52955350,2725,2725,2725,2725,418
20241024,104300,51816300,2720,2720,2720,2720,0
20241024,104200,51816300,2720,2720,2720,2720,0
20241024,104100,51816300,2720,2720,2720,2720,219
20241024,104000,51220620,2720,2720,2720,2720,1395
20241024,103900,47426220,2720,2720,2720,2720,5
20241024,103800,47412620,2720,2720,2720,2720,1
20241024,103700,47409900,2725,2735,2735,2725,61
20241024,103600,47243665,2725,2730,2730,2725,91
20241024,103500,46995630,2735,2735,2735,2735,10
20241024,103400,46968280,2735,2735,2735,2735,10
20241024,103300,46940930,2735,2735,2735,2735,1
20241024,103200,46938195,2735,2735,2735,2735,0
20241024,103100,46938195,2735,2735,2735,2735,0
20241024,103000,46938195,2735,2735,2735,2735,0
20241024,102900,46938195,2735,2735,2735,2735,0
20241024,102800,46938195,2735,2735,2735,2735,0
20241024,102700,46938195,2735,2735,2735,2735,0
20241024,102600,46938195,2735,2735,2735,2735,10
20241024,102500,46910845,2735,2730,2735,2730,333
20241024,102400,46000255,2735,2735,2735,2735,0
20241024,102300,46000255,2735,2735,2735,2735,100
20241024,102200,45726755,2735,2735,2735,2735,0
20241024,102100,45726755,2735,2735,2735,2735,0
20241024,102000,45726755,2735,2735,2735,2735,0
20241024,101900,45726755,2735,2735,2735,2735,14
20241024,101800,45688465,2735,2735,2735,2735,0
20241024,101700,45688465,2735,2725,2735,2725,101
20241024,101600,45413220,2735,2735,2735,2735,0
20241024,101500,45413220,2735,2735,2735,2735,0
20241024,101400,45413220,2735,2735,2735,2735,0
20241024,101300,45413220,2735,2735,2735,2735,0
20241024,101200,45413220,2735,2735,2735,2735,51
20241024,101100,45273735,2730,2730,2730,2730,60
20241024,101000,45109935,2720,2720,2720,2720,0
20241024,100900,45109935,2720,2720,2720,2720,1965
20241024,100800,39765135,2720,2720,2720,2715,726
20241024,100700,37790425,2725,2725,2725,2725,86
20241024,100600,37556075,2735,2735,2735,2735,12
20241024,100500,37523255,2735,2735,2735,2735,2
20241024,100400,37517785,2735,2735,2735,2735,11
20241024,100300,37487700,2735,2735,2735,2735,10
20241024,100200,37460350,2735,2725,2735,2725,480
20241024,100100,36152320,2735,2735,2735,2735,10
20241024,100000,36124970,2725,2725,2725,2725,1048
20241024,095900,33269170,2725,2725,2725,2725,0
20241024,095800,33269170,2725,2725,2725,2725,0
20241024,095700,33269170,2725,2725,2725,2725,0
20241024,095600,33269170,2725,2725,2725,2725,0
20241024,095500,33269170,2725,2725,2725,2725,178
20241024,095400,32784120,2730,2730,2730,2730,164
20241024,095300,32336400,2730,2730,2730,2730,0
20241024,095200,32336400,2730,2730,2730,2730,0
20241024,095100,32336400,2730,2730,2730,2730,109
20241024,095000,32038830,2730,2730,2730,2730,35
20241024,094900,31943280,2730,2730,2730,2730,0
20241024,094800,31943280,2730,2730,2730,2730,0
20241024,094700,31943280,2730,2730,2730,2730,30
20241024,094600,31861380,2725,2720,2725,2720,399
20241024,094500,30775105,2725,2725,2725,2725,25
20241024,094400,30706980,2725,2725,2725,2725,12
20241024,094300,30674280,2725,2725,2725,2725,34
20241024,094200,30581630,2740,2740,2740,2740,3
20241024,094100,30573410,2740,2740,2740,2740,14
20241024,094000,30535050,2740,2740,2740,2740,20
20241024,093900,30480250,2740,2740,2740,2740,0
20241024,093800,30480250,2740,2740,2740,2740,10
20241024,093700,30452850,2740,2740,2740,2740,0
20241024,093600,30452850,2740,2740,2740,2740,0
20241024,093500,30452850,2740,2740,2740,2740,15
20241024,093400,30411750,2740,2730,2740,2730,21
20241024,093300,30354310,2740,2725,2740,2710,301
20241024,093200,29538555,2740,2725,2740,2725,4
20241024,093100,29527610,2740,2740,2740,2740,1
20241024,093000,29524870,2710,2720,2720,2710,2704
20241024,092900,22186530,2720,2720,2720,2720,1050
20241024,092800,19330530,2725,2745,2745,2725,44
20241024,092700,19210570,2745,2745,2745,2745,1
20241024,092600,19207825,2725,2725,2725,2725,0
20241024,092500,19207825,2725,2725,2725,2725,0
20241024,092400,19207825,2725,2730,2730,2725,716
20241024,092300,17256655,2725,2730,2730,2725,411
20241024,092200,16136660,2730,2730,2730,2730,1
20241024,092100,16133930,2740,2740,2740,2740,5
20241024,092000,16120230,2745,2740,2745,2740,105
20241024,091900,15832030,2745,2745,2745,2745,0
20241024,091800,15832030,2745,2725,2745,2725,228
20241024,091700,15210170,2725,2725,2725,2725,200
20241024,091600,14665170,2725,2740,2740,2725,429
20241024,091500,13494470,2740,2745,2745,2740,10
20241024,091400,13467045,2745,2745,2745,2745,0
20241024,091300,13467045,2745,2745,2745,2745,0
20241024,091200,13467045,2745,2745,2745,2745,1
20241024,091100,13464300,2725,2725,2725,2725,0
20241024,091000,13464300,2725,2735,2735,2720,1135
20241024,090900,10369105,2735,2735,2735,2735,401
20241024,090800,9272370,2740,2760,2760,2740,511
20241024,090700,7872210,2745,2750,2760,2745,1000
20241024,090600,5126975,2750,2750,2750,2750,0
20241024,090500,5126975,2750,2750,2750,2750,0
20241024,090400,5126975,2750,2750,2750,2750,1027
20241024,090300,2302725,2760,2760,2760,2760,0
20241024,090200,2302725,2760,2760,2760,2760,7
20241024,090100,2283405,2750,2755,2755,2750,189
20241024,090000,1763265,2760,2755,2760,2755,640