KissMeData/016740/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190200,74662575,3495,3495,3495,3495,224
20241024,190100,74662575,3495,3495,3495,3495,0
20241024,190000,74662575,3495,3495,3495,3495,0
20241024,185900,74662575,3495,3495,3495,3495,0
20241024,185800,74662575,3495,3495,3495,3495,0
20241024,185700,74662575,3495,3495,3495,3495,0
20241024,185600,74662575,3495,3495,3495,3495,0
20241024,185500,74662575,3495,3495,3495,3495,0
20241024,185400,74662575,3495,3495,3495,3495,0
20241024,185300,74662575,3495,3495,3495,3495,0
20241024,185200,74662575,3495,3495,3495,3495,0
20241024,185100,74662575,3495,3495,3495,3495,0
20241024,185000,74662575,3495,3495,3495,3495,0
20241024,184900,74662575,3495,3495,3495,3495,0
20241024,184800,74662575,3495,3495,3495,3495,0
20241024,184700,74662575,3495,3495,3495,3495,0
20241024,184600,74662575,3495,3495,3495,3495,0
20241024,184500,74662575,3495,3495,3495,3495,0
20241024,184400,74662575,3495,3495,3495,3495,0
20241024,184300,74662575,3495,3495,3495,3495,0
20241024,184200,74662575,3495,3495,3495,3495,0
20241024,184100,74662575,3495,3495,3495,3495,0
20241024,184000,74662575,3495,3495,3495,3495,0
20241024,183900,74662575,3495,3495,3495,3495,0
20241024,183800,74662575,3495,3495,3495,3495,0
20241024,183700,74662575,3495,3495,3495,3495,0
20241024,183600,74662575,3495,3495,3495,3495,0
20241024,183500,74662575,3495,3495,3495,3495,0
20241024,183400,74662575,3495,3495,3495,3495,0
20241024,183300,74662575,3495,3495,3495,3495,0
20241024,183200,74662575,3495,3495,3495,3495,224
20241024,183100,74662575,3495,3495,3495,3495,0
20241024,183000,74662575,3495,3495,3495,3495,0
20241024,182900,74662575,3495,3495,3495,3495,0
20241024,182800,74662575,3495,3495,3495,3495,0
20241024,182700,74662575,3495,3495,3495,3495,0
20241024,182600,74662575,3495,3495,3495,3495,0
20241024,182500,74662575,3495,3495,3495,3495,0
20241024,182400,74662575,3495,3495,3495,3495,0
20241024,182300,74662575,3495,3495,3495,3495,0
20241024,182200,74662575,3495,3495,3495,3495,0
20241024,182100,74662575,3495,3495,3495,3495,0
20241024,182000,74662575,3495,3495,3495,3495,0
20241024,181900,74662575,3495,3495,3495,3495,0
20241024,181800,74662575,3495,3495,3495,3495,0
20241024,181700,74662575,3495,3495,3495,3495,0
20241024,181600,74662575,3495,3495,3495,3495,0
20241024,181500,74662575,3495,3495,3495,3495,0
20241024,181400,74662575,3495,3495,3495,3495,0
20241024,181300,74662575,3495,3495,3495,3495,0
20241024,181200,74662575,3495,3495,3495,3495,0
20241024,181100,74662575,3495,3495,3495,3495,0
20241024,181000,74662575,3495,3495,3495,3495,0
20241024,180900,74662575,3495,3495,3495,3495,0
20241024,180800,74662575,3495,3495,3495,3495,0
20241024,180700,74662575,3495,3495,3495,3495,0
20241024,180600,74662575,3495,3495,3495,3495,0
20241024,180500,74662575,3495,3495,3495,3495,0
20241024,180400,74662575,3495,3495,3495,3495,0
20241024,180300,74662575,3495,3495,3495,3495,0
20241024,180200,74662575,3495,3495,3495,3495,224
20241024,180100,74662575,3495,3495,3495,3495,0
20241024,180000,74662575,3495,3495,3495,3495,0
20241024,175900,74662575,3495,3495,3495,3495,0
20241024,175800,74662575,3495,3495,3495,3495,0
20241024,175700,74662575,3495,3495,3495,3495,0
20241024,175600,74662575,3495,3495,3495,3495,0
20241024,175500,74662575,3495,3495,3495,3495,0
20241024,175400,74662575,3495,3495,3495,3495,0
20241024,175300,74662575,3495,3495,3495,3495,0
20241024,175200,74662575,3495,3495,3495,3495,0
20241024,175100,74662575,3495,3495,3495,3495,0
20241024,175000,74662575,3495,3495,3495,3495,0
20241024,174900,74662575,3495,3495,3495,3495,0
20241024,174800,74662575,3495,3495,3495,3495,0
20241024,174700,74662575,3495,3495,3495,3495,0
20241024,174600,74662575,3495,3495,3495,3495,0
20241024,174500,74662575,3495,3495,3495,3495,0
20241024,174400,74662575,3495,3495,3495,3495,0
20241024,174300,74662575,3495,3495,3495,3495,0
20241024,174200,74662575,3495,3495,3495,3495,0
20241024,174100,74662575,3495,3495,3495,3495,0
20241024,174000,74662575,3495,3495,3495,3495,0
20241024,173900,74662575,3495,3495,3495,3495,0
20241024,173800,74662575,3495,3495,3495,3495,0
20241024,173700,74662575,3495,3495,3495,3495,0
20241024,173600,74662575,3495,3495,3495,3495,0
20241024,173500,74662575,3495,3495,3495,3495,0
20241024,173400,74662575,3495,3495,3495,3495,0
20241024,173300,74662575,3495,3495,3495,3495,0
20241024,173200,74662575,3495,3495,3495,3495,224
20241024,173100,74662575,3495,3495,3495,3495,0
20241024,173000,74662575,3495,3495,3495,3495,0
20241024,172900,74662575,3495,3495,3495,3495,0
20241024,172800,74662575,3495,3495,3495,3495,0
20241024,172700,74662575,3495,3495,3495,3495,0
20241024,172600,74662575,3495,3495,3495,3495,0
20241024,172500,74662575,3495,3495,3495,3495,0
20241024,172400,74662575,3495,3495,3495,3495,0
20241024,172300,74662575,3495,3495,3495,3495,0
20241024,172200,74662575,3495,3495,3495,3495,0
20241024,172100,74662575,3495,3495,3495,3495,0
20241024,172000,74662575,3495,3495,3495,3495,0
20241024,171900,74662575,3495,3495,3495,3495,0
20241024,171800,74662575,3495,3495,3495,3495,0
20241024,171700,74662575,3495,3495,3495,3495,0
20241024,171600,74662575,3495,3495,3495,3495,0
20241024,171500,74662575,3495,3495,3495,3495,0
20241024,171400,74662575,3495,3495,3495,3495,0
20241024,171300,74662575,3495,3495,3495,3495,0
20241024,171200,74662575,3495,3495,3495,3495,0
20241024,171100,74662575,3495,3495,3495,3495,0
20241024,171000,74662575,3495,3495,3495,3495,0
20241024,170900,74662575,3495,3495,3495,3495,0
20241024,170800,74662575,3495,3495,3495,3495,0
20241024,170700,74662575,3495,3495,3495,3495,0
20241024,170600,74662575,3495,3495,3495,3495,0
20241024,170500,74662575,3495,3495,3495,3495,0
20241024,170400,74662575,3495,3495,3495,3495,0
20241024,170300,74662575,3495,3495,3495,3495,0
20241024,170200,74662575,3495,3495,3495,3495,224
20241024,170100,74662575,3495,3495,3495,3495,0
20241024,170000,74662575,3495,3495,3495,3495,0
20241024,165900,74662575,3495,3495,3495,3495,0
20241024,165800,74662575,3495,3495,3495,3495,0
20241024,165700,74662575,3495,3495,3495,3495,0
20241024,165600,74662575,3495,3495,3495,3495,0
20241024,165500,74662575,3495,3495,3495,3495,0
20241024,165400,74662575,3495,3495,3495,3495,0
20241024,165300,74662575,3495,3495,3495,3495,0
20241024,165200,74662575,3495,3495,3495,3495,0
20241024,165100,74662575,3495,3495,3495,3495,0
20241024,165000,74662575,3495,3495,3495,3495,0
20241024,164900,74662575,3495,3495,3495,3495,0
20241024,164800,74662575,3495,3495,3495,3495,0
20241024,164700,74662575,3495,3495,3495,3495,0
20241024,164600,74662575,3495,3495,3495,3495,0
20241024,164500,74662575,3495,3495,3495,3495,0
20241024,164400,74662575,3495,3495,3495,3495,0
20241024,164300,74662575,3495,3495,3495,3495,0
20241024,164200,74662575,3495,3495,3495,3495,0
20241024,164100,74662575,3495,3495,3495,3495,0
20241024,164000,74662575,3495,3495,3495,3495,0
20241024,163900,74662575,3495,3495,3495,3495,0
20241024,163800,74662575,3495,3495,3495,3495,0
20241024,163700,74662575,3495,3495,3495,3495,0
20241024,163600,74662575,3495,3495,3495,3495,0
20241024,163500,74662575,3495,3495,3495,3495,0
20241024,163400,74662575,3495,3495,3495,3495,0
20241024,163300,74662575,3495,3495,3495,3495,0
20241024,163200,74662575,3495,3495,3495,3495,224
20241024,163100,74662575,3495,3495,3495,3495,0
20241024,163000,74662575,3495,3495,3495,3495,0
20241024,162900,74662575,3495,3495,3495,3495,0
20241024,162800,74662575,3495,3495,3495,3495,0
20241024,162700,74662575,3495,3495,3495,3495,0
20241024,162600,74662575,3495,3495,3495,3495,0
20241024,162500,74662575,3495,3495,3495,3495,0
20241024,162400,74662575,3495,3495,3495,3495,0
20241024,162300,74662575,3495,3495,3495,3495,0
20241024,162200,74662575,3495,3495,3495,3495,0
20241024,162100,74662575,3495,3495,3495,3495,0
20241024,162000,74662575,3495,3495,3495,3495,0
20241024,161900,74662575,3495,3495,3495,3495,0
20241024,161800,74662575,3495,3495,3495,3495,0
20241024,161700,74662575,3495,3495,3495,3495,0
20241024,161600,74662575,3495,3495,3495,3495,0
20241024,161500,74662575,3495,3495,3495,3495,0
20241024,161400,74662575,3495,3495,3495,3495,0
20241024,161300,74662575,3495,3495,3495,3495,0
20241024,161200,74662575,3495,3495,3495,3495,0
20241024,161100,74662575,3495,3495,3495,3495,0
20241024,161000,74662575,3495,3495,3495,3495,0
20241024,160900,74662575,3495,3495,3495,3495,0
20241024,160800,74662575,3495,3495,3495,3495,0
20241024,160700,74662575,3495,3495,3495,3495,0
20241024,160600,74662575,3495,3495,3495,3495,0
20241024,160500,74662575,3495,3495,3495,3495,0
20241024,160400,74662575,3495,3495,3495,3495,0
20241024,160300,74662575,3495,3495,3495,3495,0
20241024,160200,74662575,3495,3495,3495,3495,224
20241024,160100,74662575,3495,3495,3495,3495,0
20241024,160000,74662575,3495,3495,3495,3495,0
20241024,155900,74662575,3495,3495,3495,3495,0
20241024,155800,74662575,3495,3495,3495,3495,0
20241024,155700,74662575,3495,3495,3495,3495,0
20241024,155600,74662575,3495,3495,3495,3495,0
20241024,155500,74662575,3495,3495,3495,3495,0
20241024,155400,74662575,3495,3495,3495,3495,0
20241024,155300,74662575,3495,3495,3495,3495,0
20241024,155200,74662575,3495,3495,3495,3495,0
20241024,155100,74662575,3495,3495,3495,3495,0
20241024,155000,74662575,3495,3495,3495,3495,0
20241024,154900,74662575,3495,3495,3495,3495,0
20241024,154800,74662575,3495,3495,3495,3495,0
20241024,154700,74662575,3495,3495,3495,3495,0
20241024,154600,74662575,3495,3495,3495,3495,0
20241024,154500,74662575,3495,3495,3495,3495,0
20241024,154400,74662575,3495,3495,3495,3495,0
20241024,154300,74662575,3495,3495,3495,3495,0
20241024,154200,74662575,3495,3495,3495,3495,0
20241024,154100,74662575,3495,3495,3495,3495,0
20241024,154000,74662575,3495,3495,3495,3495,0
20241024,153900,74662575,3495,3495,3495,3495,0
20241024,153800,74662575,3495,3495,3495,3495,0
20241024,153700,74662575,3495,3495,3495,3495,0
20241024,153600,74662575,3495,3495,3495,3495,0
20241024,153500,74662575,3495,3495,3495,3495,0
20241024,153400,74662575,3495,3495,3495,3495,0
20241024,153300,74662575,3495,3495,3495,3495,0
20241024,153200,74662575,3495,3495,3495,3495,224
20241024,153100,74662575,3495,3495,3495,3495,0
20241024,153000,74662575,3495,3495,3495,3495,224
20241024,152900,73879695,3495,3495,3495,3495,0
20241024,152800,73879695,3495,3495,3495,3495,0
20241024,152700,73879695,3495,3495,3495,3495,0
20241024,152600,73879695,3495,3495,3495,3495,0
20241024,152500,73879695,3495,3495,3495,3495,0
20241024,152400,73879695,3495,3495,3495,3495,0
20241024,152300,73879695,3495,3495,3495,3495,0
20241024,152200,73879695,3495,3495,3495,3495,0
20241024,152100,73879695,3495,3495,3495,3495,0
20241024,152000,73879695,3495,3495,3495,3495,0
20241024,151900,73879695,3495,3495,3495,3495,0
20241024,151800,73879695,3495,3495,3495,3495,0
20241024,151700,73879695,3495,3495,3495,3495,0
20241024,151600,73879695,3495,3495,3495,3495,0
20241024,151500,73879695,3495,3495,3495,3495,0
20241024,151400,73879695,3495,3495,3495,3495,0
20241024,151300,73879695,3495,3495,3495,3495,0
20241024,151200,73879695,3495,3495,3495,3495,1015
20241024,151100,70332270,3500,3495,3500,3495,2115
20241024,151000,62938230,3495,3495,3495,3495,0
20241024,150900,62938230,3495,3485,3495,3485,2
20241024,150800,62931250,3495,3480,3495,3480,3
20241024,150700,62920795,3485,3485,3485,3485,1
20241024,150600,62917310,3495,3480,3495,3480,9
20241024,150500,62885920,3485,3490,3490,3485,26
20241024,150400,62795300,3485,3485,3495,3480,71
20241024,150300,62548170,3490,3485,3490,3480,1199
20241024,150200,58373205,3490,3485,3490,3485,478
20241024,150100,56706895,3485,3485,3485,3485,0
20241024,150000,56706895,3485,3485,3485,3485,0
20241024,145900,56706895,3485,3485,3485,3485,0
20241024,145800,56706895,3485,3480,3485,3480,17
20241024,145700,56647675,3480,3480,3485,3480,13
20241024,145600,56602430,3485,3485,3485,3485,0
20241024,145500,56602430,3485,3485,3485,3485,0
20241024,145400,56602430,3485,3485,3485,3485,7
20241024,145300,56578035,3485,3480,3485,3480,29
20241024,145200,56477070,3480,3480,3480,3480,0
20241024,145100,56477070,3480,3480,3480,3480,2
20241024,145000,56470110,3485,3485,3485,3480,3
20241024,144900,56459660,3485,3480,3485,3480,4
20241024,144800,56445730,3485,3485,3485,3485,0
20241024,144700,56445730,3485,3485,3485,3485,1
20241024,144600,56442245,3485,3485,3485,3485,0
20241024,144500,56442245,3485,3485,3485,3485,0
20241024,144400,56442245,3485,3485,3485,3485,0
20241024,144300,56442245,3485,3480,3485,3480,4
20241024,144200,56428320,3480,3480,3480,3480,0
20241024,144100,56428320,3480,3480,3480,3480,0
20241024,144000,56428320,3480,3480,3480,3480,0
20241024,143900,56428320,3480,3480,3480,3480,0
20241024,143800,56428320,3480,3480,3480,3480,2
20241024,143700,56421360,3480,3480,3480,3480,1
20241024,143600,56417880,3485,3485,3485,3485,0
20241024,143500,56417880,3485,3480,3485,3480,2
20241024,143400,56410915,3485,3485,3490,3485,10
20241024,143300,56376060,3490,3485,3490,3485,35
20241024,143200,56254055,3490,3490,3490,3490,0
20241024,143100,56254055,3490,3490,3490,3490,0
20241024,143000,56254055,3490,3490,3490,3490,0
20241024,142900,56254055,3490,3490,3490,3490,0
20241024,142800,56254055,3490,3490,3490,3490,0
20241024,142700,56254055,3490,3490,3490,3490,0
20241024,142600,56254055,3490,3490,3490,3490,0
20241024,142500,56254055,3490,3490,3490,3490,0
20241024,142400,56254055,3490,3490,3490,3490,0
20241024,142300,56254055,3490,3490,3490,3490,0
20241024,142200,56254055,3490,3490,3490,3490,0
20241024,142100,56254055,3490,3490,3490,3490,0
20241024,142000,56254055,3490,3490,3490,3490,0
20241024,141900,56254055,3490,3485,3490,3485,103
20241024,141800,55895025,3490,3490,3490,3490,0
20241024,141700,55895025,3490,3490,3490,3490,0
20241024,141600,55895025,3490,3490,3490,3490,0
20241024,141500,55895025,3490,3490,3490,3490,0
20241024,141400,55895025,3490,3490,3490,3490,0
20241024,141300,55895025,3490,3490,3490,3490,2
20241024,141200,55888045,3485,3485,3485,3485,0
20241024,141100,55888045,3485,3485,3485,3485,1
20241024,141000,55884560,3490,3490,3490,3490,0
20241024,140900,55884560,3490,3485,3490,3485,7
20241024,140800,55860155,3490,3490,3490,3490,0
20241024,140700,55860155,3490,3490,3490,3490,0
20241024,140600,55860155,3490,3490,3490,3490,0
20241024,140500,55860155,3490,3490,3490,3490,0
20241024,140400,55860155,3490,3490,3490,3490,0
20241024,140300,55860155,3490,3490,3490,3490,0
20241024,140200,55860155,3490,3480,3490,3465,2499
20241024,140100,47178955,3490,3490,3490,3490,0
20241024,140000,47178955,3490,3490,3490,3490,0
20241024,135900,47178955,3490,3485,3490,3485,15
20241024,135800,47126665,3490,3490,3490,3490,0
20241024,135700,47126665,3490,3490,3490,3490,0
20241024,135600,47126665,3490,3490,3490,3490,0
20241024,135500,47126665,3490,3490,3490,3490,0
20241024,135400,47126665,3490,3490,3490,3490,4
20241024,135300,47112705,3490,3490,3490,3490,0
20241024,135200,47112705,3490,3490,3490,3490,0
20241024,135100,47112705,3490,3490,3490,3490,62
20241024,135000,46896325,3500,3500,3500,3500,0
20241024,134900,46896325,3500,3500,3500,3500,0
20241024,134800,46896325,3500,3500,3500,3500,0
20241024,134700,46896325,3500,3500,3500,3500,0
20241024,134600,46896325,3500,3500,3500,3500,0
20241024,134500,46896325,3500,3485,3500,3470,2479
20241024,134400,38275045,3500,3500,3500,3500,0
20241024,134300,38275045,3500,3500,3500,3500,0
20241024,134200,38275045,3500,3500,3500,3500,39
20241024,134100,38138545,3500,3500,3500,3500,0
20241024,134000,38138545,3500,3500,3500,3500,0
20241024,133900,38138545,3500,3500,3500,3500,0
20241024,133800,38138545,3500,3500,3500,3500,0
20241024,133700,38138545,3500,3485,3500,3485,259
20241024,133600,37235165,3500,3500,3500,3500,0
20241024,133500,37235165,3500,3500,3500,3500,0
20241024,133400,37235165,3500,3500,3500,3500,0
20241024,133300,37235165,3500,3500,3500,3500,0
20241024,133200,37235165,3500,3500,3500,3500,0
20241024,133100,37235165,3500,3490,3500,3490,2
20241024,133000,37228175,3500,3500,3500,3500,0
20241024,132900,37228175,3500,3500,3500,3500,0
20241024,132800,37228175,3500,3500,3500,3500,0
20241024,132700,37228175,3500,3500,3500,3500,0
20241024,132600,37228175,3500,3500,3500,3500,0
20241024,132500,37228175,3500,3500,3500,3500,0
20241024,132400,37228175,3500,3500,3500,3500,0
20241024,132300,37228175,3500,3500,3500,3500,0
20241024,132200,37228175,3500,3500,3500,3500,0
20241024,132100,37228175,3500,3500,3500,3500,0
20241024,132000,37228175,3500,3500,3500,3500,0
20241024,131900,37228175,3500,3500,3500,3500,0
20241024,131800,37228175,3500,3500,3500,3500,0
20241024,131700,37228175,3500,3495,3500,3495,3
20241024,131600,37217685,3500,3500,3500,3500,0
20241024,131500,37217685,3500,3500,3500,3500,0
20241024,131400,37217685,3500,3500,3500,3500,0
20241024,131300,37217685,3500,3500,3500,3500,0
20241024,131200,37217685,3500,3500,3500,3500,0
20241024,131100,37217685,3500,3500,3500,3500,0
20241024,131000,37217685,3500,3485,3500,3485,25
20241024,130900,37130500,3485,3485,3485,3485,93
20241024,130800,36806395,3490,3490,3490,3490,4
20241024,130700,36792435,3495,3495,3495,3495,0
20241024,130600,36792435,3495,3490,3495,3490,66
20241024,130500,36562035,3500,3500,3500,3500,0
20241024,130400,36562035,3500,3500,3500,3500,0
20241024,130300,36562035,3500,3500,3500,3500,0
20241024,130200,36562035,3500,3500,3500,3500,0
20241024,130100,36562035,3500,3500,3500,3500,0
20241024,130000,36562035,3500,3500,3500,3500,0
20241024,125900,36562035,3500,3500,3500,3500,0
20241024,125800,36562035,3500,3485,3500,3485,23
20241024,125700,36481650,3495,3485,3495,3475,556
20241024,125600,34546555,3495,3495,3495,3495,0
20241024,125500,34546555,3495,3495,3495,3495,0
20241024,125400,34546555,3495,3495,3495,3495,0
20241024,125300,34546555,3495,3495,3495,3495,0
20241024,125200,34546555,3495,3495,3495,3495,0
20241024,125100,34546555,3495,3495,3495,3495,0
20241024,125000,34546555,3495,3495,3495,3495,0
20241024,124900,34546555,3495,3495,3495,3495,0
20241024,124800,34546555,3495,3495,3495,3495,0
20241024,124700,34546555,3495,3495,3495,3495,0
20241024,124600,34546555,3495,3495,3495,3495,0
20241024,124500,34546555,3495,3495,3495,3495,0
20241024,124400,34546555,3495,3495,3495,3495,0
20241024,124300,34546555,3495,3495,3495,3495,0
20241024,124200,34546555,3495,3495,3495,3495,0
20241024,124100,34546555,3495,3495,3495,3495,0
20241024,124000,34546555,3495,3495,3495,3495,0
20241024,123900,34546555,3495,3480,3495,3480,440
20241024,123800,33015130,3480,3485,3490,3480,1809
20241024,123700,26717585,3485,3485,3485,3480,362
20241024,123600,25456020,3490,3490,3490,3485,82
20241024,123500,25169935,3495,3495,3495,3495,1
20241024,123400,25166440,3505,3505,3505,3505,0
20241024,123300,25166440,3505,3505,3505,3505,0
20241024,123200,25166440,3505,3505,3505,3505,0
20241024,123100,25166440,3505,3505,3505,3505,0
20241024,123000,25166440,3505,3505,3505,3495,85
20241024,122900,24869265,3500,3500,3500,3500,0
20241024,122800,24869265,3500,3500,3500,3500,0
20241024,122700,24869265,3500,3500,3500,3500,0
20241024,122600,24869265,3500,3500,3500,3500,2
20241024,122500,24862265,3505,3505,3505,3505,0
20241024,122400,24862265,3505,3505,3505,3505,0
20241024,122300,24862265,3505,3505,3505,3505,0
20241024,122200,24862265,3505,3505,3505,3505,0
20241024,122100,24862265,3505,3505,3505,3505,0
20241024,122000,24862265,3505,3505,3505,3505,0
20241024,121900,24862265,3505,3505,3505,3505,0
20241024,121800,24862265,3505,3505,3505,3505,0
20241024,121700,24862265,3505,3505,3505,3505,0
20241024,121600,24862265,3505,3505,3505,3505,0
20241024,121500,24862265,3505,3490,3505,3490,118
20241024,121400,24450175,3490,3490,3490,3490,0
20241024,121300,24450175,3490,3490,3490,3490,0
20241024,121200,24450175,3490,3490,3490,3490,1
20241024,121100,24446685,3505,3505,3505,3505,0
20241024,121000,24446685,3505,3490,3505,3490,15
20241024,120900,24394320,3505,3505,3505,3505,0
20241024,120800,24394320,3505,3505,3505,3505,0
20241024,120700,24394320,3505,3505,3505,3505,0
20241024,120600,24394320,3505,3505,3505,3505,0
20241024,120500,24394320,3505,3505,3505,3505,0
20241024,120400,24394320,3505,3505,3505,3505,0
20241024,120300,24394320,3505,3505,3505,3505,0
20241024,120200,24394320,3505,3490,3505,3490,189
20241024,120100,23734485,3490,3490,3490,3490,0
20241024,120000,23734485,3490,3490,3490,3490,0
20241024,115900,23734485,3490,3490,3490,3490,0
20241024,115800,23734485,3490,3490,3490,3490,0
20241024,115700,23734485,3490,3490,3490,3490,0
20241024,115600,23734485,3490,3490,3490,3490,0
20241024,115500,23734485,3490,3485,3490,3485,590
20241024,115400,21677745,3485,3485,3485,3485,0
20241024,115300,21677745,3485,3485,3485,3485,0
20241024,115200,21677745,3485,3485,3485,3485,0
20241024,115100,21677745,3485,3485,3485,3485,93
20241024,115000,21353640,3485,3490,3490,3485,16
20241024,114900,21297815,3490,3490,3490,3490,0
20241024,114800,21297815,3490,3490,3490,3490,0
20241024,114700,21297815,3490,3490,3490,3490,1
20241024,114600,21294325,3490,3490,3490,3490,0
20241024,114500,21294325,3490,3490,3490,3490,0
20241024,114400,21294325,3490,3495,3505,3490,5
20241024,114300,21276850,3505,3495,3505,3495,6
20241024,114200,21255860,3495,3495,3495,3495,0
20241024,114100,21255860,3495,3495,3495,3495,1
20241024,114000,21252365,3500,3500,3500,3500,0
20241024,113900,21252365,3500,3500,3500,3500,0
20241024,113800,21252365,3500,3500,3500,3500,0
20241024,113700,21252365,3500,3500,3500,3500,0
20241024,113600,21252365,3500,3500,3500,3500,0
20241024,113500,21252365,3500,3500,3500,3500,0
20241024,113400,21252365,3500,3500,3500,3500,0
20241024,113300,21252365,3500,3500,3500,3500,0
20241024,113200,21252365,3500,3500,3500,3500,0
20241024,113100,21252365,3500,3490,3500,3485,80
20241024,113000,20973305,3500,3500,3500,3500,0
20241024,112900,20973305,3500,3495,3500,3495,1827
20241024,112800,14587125,3500,3500,3500,3500,0
20241024,112700,14587125,3500,3500,3500,3500,0
20241024,112600,14587125,3500,3500,3500,3500,0
20241024,112500,14587125,3500,3500,3500,3500,0
20241024,112400,14587125,3500,3500,3500,3500,0
20241024,112300,14587125,3500,3495,3500,3495,5
20241024,112200,14569645,3495,3495,3495,3495,1
20241024,112100,14566150,3500,3500,3500,3500,0
20241024,112000,14566150,3500,3500,3500,3500,0
20241024,111900,14566150,3500,3500,3500,3500,0
20241024,111800,14566150,3500,3495,3500,3495,1327
20241024,111700,9926960,3495,3495,3495,3495,0
20241024,111600,9926960,3495,3490,3495,3490,2
20241024,111500,9919975,3490,3490,3490,3490,7
20241024,111400,9895545,3495,3495,3495,3495,0
20241024,111300,9895545,3495,3495,3495,3495,0
20241024,111200,9895545,3495,3495,3495,3495,0
20241024,111100,9895545,3495,3490,3495,3490,169
20241024,111000,9305575,3495,3495,3495,3495,0
20241024,110900,9305575,3495,3495,3495,3495,0
20241024,110800,9305575,3495,3495,3495,3495,0
20241024,110700,9305575,3495,3495,3495,3495,0
20241024,110600,9305575,3495,3495,3495,3495,1
20241024,110500,9302080,3490,3490,3490,3490,0
20241024,110400,9302080,3490,3490,3490,3490,6
20241024,110300,9281140,3495,3495,3495,3495,0
20241024,110200,9281140,3495,3495,3495,3495,0
20241024,110100,9281140,3495,3495,3495,3495,0
20241024,110000,9281140,3495,3495,3495,3495,0
20241024,105900,9281140,3495,3495,3495,3495,0
20241024,105800,9281140,3495,3495,3495,3495,0
20241024,105700,9281140,3495,3495,3495,3490,3
20241024,105600,9270660,3490,3490,3490,3490,0
20241024,105500,9270660,3490,3490,3490,3490,0
20241024,105400,9270660,3490,3490,3490,3490,0
20241024,105300,9270660,3490,3490,3495,3490,152
20241024,105200,8740030,3495,3485,3495,3485,2
20241024,105100,8733050,3495,3495,3495,3495,0
20241024,105000,8733050,3495,3495,3495,3495,0
20241024,104900,8733050,3495,3495,3495,3495,0
20241024,104800,8733050,3495,3495,3495,3495,0
20241024,104700,8733050,3495,3495,3495,3495,0
20241024,104600,8733050,3495,3495,3495,3495,0
20241024,104500,8733050,3495,3495,3495,3495,3
20241024,104400,8722565,3495,3495,3495,3495,0
20241024,104300,8722565,3495,3495,3495,3495,22
20241024,104200,8645675,3495,3495,3495,3495,0
20241024,104100,8645675,3495,3495,3495,3495,0
20241024,104000,8645675,3495,3495,3495,3495,0
20241024,103900,8645675,3495,3475,3495,3475,325
20241024,103800,7516000,3495,3495,3495,3495,0
20241024,103700,7516000,3495,3495,3495,3495,0
20241024,103600,7516000,3495,3495,3495,3495,0
20241024,103500,7516000,3495,3495,3495,3495,0
20241024,103400,7516000,3495,3495,3495,3480,5
20241024,103300,7498555,3475,3475,3475,3475,0
20241024,103200,7498555,3475,3475,3475,3475,1
20241024,103100,7495080,3495,3495,3495,3495,0
20241024,103000,7495080,3495,3480,3495,3475,4
20241024,102900,7481155,3490,3490,3490,3490,2
20241024,102800,7474175,3495,3495,3495,3495,0
20241024,102700,7474175,3495,3495,3495,3495,0
20241024,102600,7474175,3495,3495,3495,3495,0
20241024,102500,7474175,3495,3495,3495,3495,0
20241024,102400,7474175,3495,3495,3495,3495,0
20241024,102300,7474175,3495,3495,3495,3495,2
20241024,102200,7467185,3480,3480,3480,3480,54
20241024,102100,7279265,3495,3495,3495,3495,0
20241024,102000,7279265,3495,3495,3495,3495,0
20241024,101900,7279265,3495,3495,3495,3495,0
20241024,101800,7279265,3495,3485,3495,3485,9
20241024,101700,7247890,3490,3490,3490,3490,0
20241024,101600,7247890,3490,3490,3490,3490,1
20241024,101500,7244400,3495,3495,3495,3495,0
20241024,101400,7244400,3495,3495,3495,3495,2
20241024,101300,7237410,3485,3495,3495,3485,2
20241024,101200,7230430,3495,3495,3495,3495,0
20241024,101100,7230430,3495,3485,3495,3485,38
20241024,101000,7097990,3495,3495,3495,3495,0
20241024,100900,7097990,3495,3495,3495,3495,0
20241024,100800,7097990,3495,3495,3495,3495,0
20241024,100700,7097990,3495,3495,3495,3495,0
20241024,100600,7097990,3495,3495,3495,3495,0
20241024,100500,7097990,3495,3495,3495,3495,0
20241024,100400,7097990,3495,3495,3495,3495,0
20241024,100300,7097990,3495,3495,3495,3495,1
20241024,100200,7094495,3485,3485,3485,3485,0
20241024,100100,7094495,3485,3485,3485,3485,0
20241024,100000,7094495,3485,3485,3485,3485,1
20241024,095900,7091010,3495,3495,3495,3495,0
20241024,095800,7091010,3495,3495,3495,3495,0
20241024,095700,7091010,3495,3495,3495,3495,0
20241024,095600,7091010,3495,3495,3495,3495,0
20241024,095500,7091010,3495,3495,3495,3495,0
20241024,095400,7091010,3495,3495,3495,3495,0
20241024,095300,7091010,3495,3495,3495,3495,0
20241024,095200,7091010,3495,3495,3495,3495,0
20241024,095100,7091010,3495,3495,3495,3495,0
20241024,095000,7091010,3495,3495,3495,3495,0
20241024,094900,7091010,3495,3495,3495,3495,0
20241024,094800,7091010,3495,3495,3495,3495,0
20241024,094700,7091010,3495,3495,3495,3495,1
20241024,094600,7087515,3475,3475,3475,3475,0
20241024,094500,7087515,3475,3475,3475,3475,0
20241024,094400,7087515,3475,3475,3475,3475,0
20241024,094300,7087515,3475,3475,3475,3475,10
20241024,094200,7052765,3495,3495,3495,3495,0
20241024,094100,7052765,3495,3495,3495,3495,0
20241024,094000,7052765,3495,3495,3495,3495,0
20241024,093900,7052765,3495,3495,3495,3495,0
20241024,093800,7052765,3495,3475,3495,3475,23
20241024,093700,6972660,3475,3475,3475,3475,0
20241024,093600,6972660,3475,3475,3475,3475,0
20241024,093500,6972660,3475,3475,3475,3475,0
20241024,093400,6972660,3475,3475,3475,3475,0
20241024,093300,6972660,3475,3475,3475,3475,62
20241024,093200,6757210,3475,3480,3495,3475,29
20241024,093100,6656175,3485,3470,3495,3470,64
20241024,093000,6434055,3495,3495,3495,3495,0
20241024,092900,6434055,3495,3495,3495,3495,0
20241024,092800,6434055,3495,3470,3495,3470,204
20241024,092700,5725375,3495,3495,3495,3495,0
20241024,092600,5725375,3495,3495,3495,3495,0
20241024,092500,5725375,3495,3495,3495,3495,0
20241024,092400,5725375,3495,3495,3495,3495,0
20241024,092300,5725375,3495,3490,3495,3490,378
20241024,092200,4405265,3490,3465,3490,3465,113
20241024,092100,4012055,3490,3490,3490,3490,75
20241024,092000,3750305,3495,3495,3495,3495,0
20241024,091900,3750305,3495,3495,3495,3495,0
20241024,091800,3750305,3495,3495,3495,3495,0
20241024,091700,3750305,3495,3495,3495,3495,0
20241024,091600,3750305,3495,3495,3495,3495,6
20241024,091500,3729335,3495,3495,3495,3495,0
20241024,091400,3729335,3495,3485,3495,3460,9
20241024,091300,3698105,3460,3460,3460,3460,1
20241024,091200,3694645,3490,3490,3490,3490,0
20241024,091100,3694645,3490,3490,3490,3490,0
20241024,091000,3694645,3490,3465,3490,3465,488
20241024,090900,2002975,3470,3485,3485,3470,137
20241024,090800,1525710,3495,3495,3495,3495,0
20241024,090700,1525710,3495,3495,3495,3495,0
20241024,090600,1525710,3495,3495,3495,3495,0
20241024,090500,1525710,3495,3495,3495,3495,0
20241024,090400,1525710,3495,3495,3495,3495,0
20241024,090300,1525710,3495,3495,3495,3495,0
20241024,090200,1525710,3495,3495,3495,3495,0
20241024,090100,1525710,3495,3495,3495,3495,0
20241024,090000,1525710,3495,3465,3495,3465,440