KissMeData/019770/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190600,39847175,3610,3610,3610,3610,190
20241024,190500,39847175,3610,3610,3610,3610,0
20241024,190400,39847175,3610,3610,3610,3610,0
20241024,190300,39847175,3610,3610,3610,3610,0
20241024,190200,39847175,3610,3610,3610,3610,0
20241024,190100,39847175,3610,3610,3610,3610,0
20241024,190000,39847175,3610,3610,3610,3610,0
20241024,185900,39847175,3610,3610,3610,3610,0
20241024,185800,39847175,3610,3610,3610,3610,0
20241024,185700,39847175,3610,3610,3610,3610,0
20241024,185600,39847175,3610,3610,3610,3610,0
20241024,185500,39847175,3610,3610,3610,3610,0
20241024,185400,39847175,3610,3610,3610,3610,0
20241024,185300,39847175,3610,3610,3610,3610,0
20241024,185200,39847175,3610,3610,3610,3610,0
20241024,185100,39847175,3610,3610,3610,3610,0
20241024,185000,39847175,3610,3610,3610,3610,0
20241024,184900,39847175,3610,3610,3610,3610,0
20241024,184800,39847175,3610,3610,3610,3610,0
20241024,184700,39847175,3610,3610,3610,3610,0
20241024,184600,39847175,3610,3610,3610,3610,0
20241024,184500,39847175,3610,3610,3610,3610,0
20241024,184400,39847175,3610,3610,3610,3610,0
20241024,184300,39847175,3610,3610,3610,3610,0
20241024,184200,39847175,3610,3610,3610,3610,0
20241024,184100,39847175,3610,3610,3610,3610,0
20241024,184000,39847175,3610,3610,3610,3610,0
20241024,183900,39847175,3610,3610,3610,3610,0
20241024,183800,39847175,3610,3610,3610,3610,0
20241024,183700,39847175,3610,3610,3610,3610,0
20241024,183600,39847175,3610,3610,3610,3610,190
20241024,183500,39847175,3610,3610,3610,3610,0
20241024,183400,39847175,3610,3610,3610,3610,0
20241024,183300,39847175,3610,3610,3610,3610,0
20241024,183200,39847175,3610,3610,3610,3610,0
20241024,183100,39847175,3610,3610,3610,3610,0
20241024,183000,39847175,3610,3610,3610,3610,0
20241024,182900,39847175,3610,3610,3610,3610,0
20241024,182800,39847175,3610,3610,3610,3610,0
20241024,182700,39847175,3610,3610,3610,3610,0
20241024,182600,39847175,3610,3610,3610,3610,0
20241024,182500,39847175,3610,3610,3610,3610,0
20241024,182400,39847175,3610,3610,3610,3610,0
20241024,182300,39847175,3610,3610,3610,3610,0
20241024,182200,39847175,3610,3610,3610,3610,0
20241024,182100,39847175,3610,3610,3610,3610,0
20241024,182000,39847175,3610,3610,3610,3610,0
20241024,181900,39847175,3610,3610,3610,3610,0
20241024,181800,39847175,3610,3610,3610,3610,0
20241024,181700,39847175,3610,3610,3610,3610,0
20241024,181600,39847175,3610,3610,3610,3610,0
20241024,181500,39847175,3610,3610,3610,3610,0
20241024,181400,39847175,3610,3610,3610,3610,0
20241024,181300,39847175,3610,3610,3610,3610,0
20241024,181200,39847175,3610,3610,3610,3610,0
20241024,181100,39847175,3610,3610,3610,3610,0
20241024,181000,39847175,3610,3610,3610,3610,0
20241024,180900,39847175,3610,3610,3610,3610,0
20241024,180800,39847175,3610,3610,3610,3610,0
20241024,180700,39847175,3610,3610,3610,3610,0
20241024,180600,39847175,3610,3610,3610,3610,190
20241024,180500,39847175,3610,3610,3610,3610,0
20241024,180400,39847175,3610,3610,3610,3610,0
20241024,180300,39847175,3610,3610,3610,3610,0
20241024,180200,39847175,3610,3610,3610,3610,0
20241024,180100,39847175,3610,3610,3610,3610,0
20241024,180000,39847175,3610,3610,3610,3610,0
20241024,175900,39847175,3610,3610,3610,3610,0
20241024,175800,39847175,3610,3610,3610,3610,0
20241024,175700,39847175,3610,3610,3610,3610,0
20241024,175600,39847175,3610,3610,3610,3610,0
20241024,175500,39847175,3610,3610,3610,3610,0
20241024,175400,39847175,3610,3610,3610,3610,0
20241024,175300,39847175,3610,3610,3610,3610,0
20241024,175200,39847175,3610,3610,3610,3610,0
20241024,175100,39847175,3610,3610,3610,3610,0
20241024,175000,39847175,3610,3610,3610,3610,0
20241024,174900,39847175,3610,3610,3610,3610,0
20241024,174800,39847175,3610,3610,3610,3610,0
20241024,174700,39847175,3610,3610,3610,3610,0
20241024,174600,39847175,3610,3610,3610,3610,0
20241024,174500,39847175,3610,3610,3610,3610,0
20241024,174400,39847175,3610,3610,3610,3610,0
20241024,174300,39847175,3610,3610,3610,3610,0
20241024,174200,39847175,3610,3610,3610,3610,0
20241024,174100,39847175,3610,3610,3610,3610,0
20241024,174000,39847175,3610,3610,3610,3610,0
20241024,173900,39847175,3610,3610,3610,3610,0
20241024,173800,39847175,3610,3610,3610,3610,0
20241024,173700,39847175,3610,3610,3610,3610,0
20241024,173600,39847175,3610,3610,3610,3610,190
20241024,173500,39847175,3610,3610,3610,3610,0
20241024,173400,39847175,3610,3610,3610,3610,0
20241024,173300,39847175,3610,3610,3610,3610,0
20241024,173200,39847175,3610,3610,3610,3610,0
20241024,173100,39847175,3610,3610,3610,3610,0
20241024,173000,39847175,3610,3610,3610,3610,0
20241024,172900,39847175,3610,3610,3610,3610,0
20241024,172800,39847175,3610,3610,3610,3610,0
20241024,172700,39847175,3610,3610,3610,3610,0
20241024,172600,39847175,3610,3610,3610,3610,0
20241024,172500,39847175,3610,3610,3610,3610,0
20241024,172400,39847175,3610,3610,3610,3610,0
20241024,172300,39847175,3610,3610,3610,3610,0
20241024,172200,39847175,3610,3610,3610,3610,0
20241024,172100,39847175,3610,3610,3610,3610,0
20241024,172000,39847175,3610,3610,3610,3610,0
20241024,171900,39847175,3610,3610,3610,3610,0
20241024,171800,39847175,3610,3610,3610,3610,0
20241024,171700,39847175,3610,3610,3610,3610,0
20241024,171600,39847175,3610,3610,3610,3610,0
20241024,171500,39847175,3610,3610,3610,3610,0
20241024,171400,39847175,3610,3610,3610,3610,0
20241024,171300,39847175,3610,3610,3610,3610,0
20241024,171200,39847175,3610,3610,3610,3610,0
20241024,171100,39847175,3610,3610,3610,3610,0
20241024,171000,39847175,3610,3610,3610,3610,0
20241024,170900,39847175,3610,3610,3610,3610,0
20241024,170800,39847175,3610,3610,3610,3610,0
20241024,170700,39847175,3610,3610,3610,3610,0
20241024,170600,39847175,3610,3610,3610,3610,190
20241024,170500,39847175,3610,3610,3610,3610,0
20241024,170400,39847175,3610,3610,3610,3610,0
20241024,170300,39847175,3610,3610,3610,3610,0
20241024,170200,39847175,3610,3610,3610,3610,0
20241024,170100,39847175,3610,3610,3610,3610,0
20241024,170000,39847175,3610,3610,3610,3610,0
20241024,165900,39847175,3610,3610,3610,3610,0
20241024,165800,39847175,3610,3610,3610,3610,0
20241024,165700,39847175,3610,3610,3610,3610,0
20241024,165600,39847175,3610,3610,3610,3610,0
20241024,165500,39847175,3610,3610,3610,3610,0
20241024,165400,39847175,3610,3610,3610,3610,0
20241024,165300,39847175,3610,3610,3610,3610,0
20241024,165200,39847175,3610,3610,3610,3610,0
20241024,165100,39847175,3610,3610,3610,3610,0
20241024,165000,39847175,3610,3610,3610,3610,0
20241024,164900,39847175,3610,3610,3610,3610,0
20241024,164800,39847175,3610,3610,3610,3610,0
20241024,164700,39847175,3610,3610,3610,3610,0
20241024,164600,39847175,3610,3610,3610,3610,0
20241024,164500,39847175,3610,3610,3610,3610,0
20241024,164400,39847175,3610,3610,3610,3610,0
20241024,164300,39847175,3610,3610,3610,3610,0
20241024,164200,39847175,3610,3610,3610,3610,0
20241024,164100,39847175,3610,3610,3610,3610,0
20241024,164000,39847175,3610,3610,3610,3610,0
20241024,163900,39847175,3610,3610,3610,3610,0
20241024,163800,39847175,3610,3610,3610,3610,0
20241024,163700,39847175,3610,3610,3610,3610,0
20241024,163600,39847175,3610,3610,3610,3610,190
20241024,163500,39847175,3610,3610,3610,3610,0
20241024,163400,39847175,3610,3610,3610,3610,0
20241024,163300,39847175,3610,3610,3610,3610,0
20241024,163200,39847175,3610,3610,3610,3610,0
20241024,163100,39847175,3610,3610,3610,3610,0
20241024,163000,39847175,3610,3610,3610,3610,0
20241024,162900,39847175,3610,3610,3610,3610,0
20241024,162800,39847175,3610,3610,3610,3610,0
20241024,162700,39847175,3610,3610,3610,3610,0
20241024,162600,39847175,3610,3610,3610,3610,0
20241024,162500,39847175,3610,3610,3610,3610,0
20241024,162400,39847175,3610,3610,3610,3610,0
20241024,162300,39847175,3610,3610,3610,3610,0
20241024,162200,39847175,3610,3610,3610,3610,0
20241024,162100,39847175,3610,3610,3610,3610,0
20241024,162000,39847175,3610,3610,3610,3610,0
20241024,161900,39847175,3610,3610,3610,3610,0
20241024,161800,39847175,3610,3610,3610,3610,0
20241024,161700,39847175,3610,3610,3610,3610,0
20241024,161600,39847175,3610,3610,3610,3610,0
20241024,161500,39847175,3610,3610,3610,3610,0
20241024,161400,39847175,3610,3610,3610,3610,0
20241024,161300,39847175,3610,3610,3610,3610,0
20241024,161200,39847175,3610,3610,3610,3610,0
20241024,161100,39847175,3610,3610,3610,3610,0
20241024,161000,39847175,3610,3610,3610,3610,0
20241024,160900,39847175,3610,3610,3610,3610,0
20241024,160800,39847175,3610,3610,3610,3610,0
20241024,160700,39847175,3610,3610,3610,3610,0
20241024,160600,39847175,3610,3610,3610,3610,190
20241024,160500,39847175,3610,3610,3610,3610,0
20241024,160400,39847175,3610,3610,3610,3610,0
20241024,160300,39847175,3610,3610,3610,3610,0
20241024,160200,39847175,3610,3610,3610,3610,0
20241024,160100,39847175,3610,3610,3610,3610,0
20241024,160000,39847175,3610,3610,3610,3610,0
20241024,155900,39847175,3610,3610,3610,3610,0
20241024,155800,39847175,3610,3610,3610,3610,0
20241024,155700,39847175,3610,3610,3610,3610,0
20241024,155600,39847175,3610,3610,3610,3610,0
20241024,155500,39847175,3610,3610,3610,3610,0
20241024,155400,39847175,3610,3610,3610,3610,0
20241024,155300,39847175,3610,3610,3610,3610,0
20241024,155200,39847175,3610,3610,3610,3610,0
20241024,155100,39847175,3610,3610,3610,3610,0
20241024,155000,39847175,3610,3610,3610,3610,0
20241024,154900,39847175,3610,3610,3610,3610,0
20241024,154800,39847175,3610,3610,3610,3610,0
20241024,154700,39847175,3610,3610,3610,3610,0
20241024,154600,39847175,3610,3610,3610,3610,0
20241024,154500,39847175,3610,3610,3610,3610,0
20241024,154400,39847175,3610,3610,3610,3610,0
20241024,154300,39847175,3610,3610,3610,3610,0
20241024,154200,39847175,3610,3610,3610,3610,0
20241024,154100,39847175,3610,3610,3610,3610,0
20241024,154000,39847175,3610,3610,3610,3610,0
20241024,153900,39847175,3610,3610,3610,3610,0
20241024,153800,39847175,3610,3610,3610,3610,0
20241024,153700,39847175,3610,3610,3610,3610,0
20241024,153600,39847175,3610,3610,3610,3610,190
20241024,153500,39847175,3610,3610,3610,3610,0
20241024,153400,39847175,3610,3610,3610,3610,0
20241024,153300,39847175,3610,3610,3610,3610,0
20241024,153200,39847175,3610,3610,3610,3610,0
20241024,153100,39847175,3610,3610,3610,3610,0
20241024,153000,39847175,3610,3610,3610,3610,190
20241024,152900,39161275,3600,3600,3600,3600,0
20241024,152800,39161275,3600,3600,3600,3600,0
20241024,152700,39161275,3600,3600,3600,3600,0
20241024,152600,39161275,3600,3600,3600,3600,0
20241024,152500,39161275,3600,3600,3600,3600,0
20241024,152400,39161275,3600,3600,3600,3600,0
20241024,152300,39161275,3600,3600,3600,3600,0
20241024,152200,39161275,3600,3600,3600,3600,0
20241024,152100,39161275,3600,3600,3600,3600,0
20241024,152000,39161275,3600,3600,3600,3600,0
20241024,151900,39161275,3600,3600,3600,3600,0
20241024,151800,39161275,3600,3600,3600,3600,0
20241024,151700,39161275,3600,3600,3600,3600,0
20241024,151600,39161275,3600,3600,3600,3600,0
20241024,151500,39161275,3600,3600,3600,3600,0
20241024,151400,39161275,3600,3600,3600,3600,10
20241024,151300,39125275,3610,3610,3610,3610,0
20241024,151200,39125275,3610,3610,3610,3610,0
20241024,151100,39125275,3610,3610,3610,3610,0
20241024,151000,39125275,3610,3610,3610,3610,0
20241024,150900,39125275,3610,3610,3610,3610,0
20241024,150800,39125275,3610,3610,3610,3610,0
20241024,150700,39125275,3610,3610,3610,3610,0
20241024,150600,39125275,3610,3610,3610,3610,1
20241024,150500,39121665,3610,3610,3610,3610,0
20241024,150400,39121665,3610,3610,3610,3610,0
20241024,150300,39121665,3610,3610,3610,3610,0
20241024,150200,39121665,3610,3610,3610,3610,0
20241024,150100,39121665,3610,3610,3610,3610,0
20241024,150000,39121665,3610,3610,3610,3610,0
20241024,145900,39121665,3610,3610,3610,3610,1
20241024,145800,39118055,3580,3580,3580,3580,0
20241024,145700,39118055,3580,3580,3580,3580,0
20241024,145600,39118055,3580,3580,3580,3580,0
20241024,145500,39118055,3580,3580,3580,3580,0
20241024,145400,39118055,3580,3580,3580,3580,0
20241024,145300,39118055,3580,3580,3580,3580,347
20241024,145200,37875795,3600,3595,3600,3595,175
20241024,145100,37245805,3605,3605,3605,3605,130
20241024,145000,36777155,3610,3610,3610,3610,9
20241024,144900,36744665,3575,3575,3575,3575,0
20241024,144800,36744665,3575,3575,3575,3575,0
20241024,144700,36744665,3575,3575,3575,3575,0
20241024,144600,36744665,3575,3575,3575,3575,0
20241024,144500,36744665,3575,3575,3575,3575,0
20241024,144400,36744665,3575,3575,3575,3575,0
20241024,144300,36744665,3575,3575,3575,3575,0
20241024,144200,36744665,3575,3575,3575,3575,0
20241024,144100,36744665,3575,3575,3575,3575,0
20241024,144000,36744665,3575,3580,3580,3575,364
20241024,143900,35442820,3580,3590,3590,3580,265
20241024,143800,34491510,3590,3590,3590,3590,0
20241024,143700,34491510,3590,3590,3590,3590,0
20241024,143600,34491510,3590,3590,3590,3590,0
20241024,143500,34491510,3590,3590,3590,3590,0
20241024,143400,34491510,3590,3590,3590,3590,0
20241024,143300,34491510,3590,3590,3590,3590,0
20241024,143200,34491510,3590,3590,3590,3590,0
20241024,143100,34491510,3590,3590,3590,3590,0
20241024,143000,34491510,3590,3590,3590,3590,0
20241024,142900,34491510,3590,3590,3590,3590,0
20241024,142800,34491510,3590,3590,3590,3590,0
20241024,142700,34491510,3590,3590,3590,3590,0
20241024,142600,34491510,3590,3590,3590,3590,0
20241024,142500,34491510,3590,3590,3590,3590,0
20241024,142400,34491510,3590,3590,3590,3590,0
20241024,142300,34491510,3590,3590,3590,3590,0
20241024,142200,34491510,3590,3590,3590,3590,0
20241024,142100,34491510,3590,3590,3590,3590,0
20241024,142000,34491510,3590,3590,3590,3590,0
20241024,141900,34491510,3590,3590,3590,3590,0
20241024,141800,34491510,3590,3590,3590,3590,18
20241024,141700,34426890,3605,3605,3605,3605,0
20241024,141600,34426890,3605,3605,3605,3605,0
20241024,141500,34426890,3605,3605,3605,3605,0
20241024,141400,34426890,3605,3605,3605,3605,0
20241024,141300,34426890,3605,3605,3605,3605,0
20241024,141200,34426890,3605,3605,3605,3605,200
20241024,141100,33705890,3610,3610,3610,3610,0
20241024,141000,33705890,3610,3610,3610,3610,0
20241024,140900,33705890,3610,3610,3610,3610,0
20241024,140800,33705890,3610,3610,3610,3610,0
20241024,140700,33705890,3610,3610,3610,3610,0
20241024,140600,33705890,3610,3610,3610,3610,0
20241024,140500,33705890,3610,3610,3610,3610,0
20241024,140400,33705890,3610,3610,3610,3610,0
20241024,140300,33705890,3610,3610,3610,3610,0
20241024,140200,33705890,3610,3610,3610,3610,0
20241024,140100,33705890,3610,3610,3610,3610,126
20241024,140000,33251030,3610,3610,3610,3610,173
20241024,135900,32626500,3590,3590,3590,3590,0
20241024,135800,32626500,3590,3590,3590,3590,1
20241024,135700,32622910,3610,3610,3610,3610,0
20241024,135600,32622910,3610,3610,3610,3610,0
20241024,135500,32622910,3610,3610,3610,3610,0
20241024,135400,32622910,3610,3610,3610,3610,1
20241024,135300,32619300,3590,3590,3590,3590,0
20241024,135200,32619300,3590,3590,3590,3590,0
20241024,135100,32619300,3590,3590,3590,3590,0
20241024,135000,32619300,3590,3590,3590,3590,0
20241024,134900,32619300,3590,3590,3590,3590,0
20241024,134800,32619300,3590,3590,3590,3590,133
20241024,134700,32141830,3580,3580,3580,3580,0
20241024,134600,32141830,3580,3580,3580,3580,0
20241024,134500,32141830,3580,3605,3605,3580,654
20241024,134400,29792175,3630,3630,3630,3630,0
20241024,134300,29792175,3630,3630,3630,3630,0
20241024,134200,29792175,3630,3630,3630,3630,0
20241024,134100,29792175,3630,3630,3630,3630,0
20241024,134000,29792175,3630,3630,3630,3630,0
20241024,133900,29792175,3630,3630,3630,3630,0
20241024,133800,29792175,3630,3630,3630,3630,0
20241024,133700,29792175,3630,3630,3630,3630,0
20241024,133600,29792175,3630,3630,3630,3630,0
20241024,133500,29792175,3630,3630,3630,3630,0
20241024,133400,29792175,3630,3630,3630,3630,0
20241024,133300,29792175,3630,3630,3630,3630,0
20241024,133200,29792175,3630,3630,3630,3630,0
20241024,133100,29792175,3630,3630,3630,3630,0
20241024,133000,29792175,3630,3630,3630,3630,0
20241024,132900,29792175,3630,3630,3630,3630,0
20241024,132800,29792175,3630,3630,3630,3630,0
20241024,132700,29792175,3630,3630,3630,3630,0
20241024,132600,29792175,3630,3630,3630,3630,137
20241024,132500,29294865,3630,3630,3630,3630,0
20241024,132400,29294865,3630,3630,3630,3630,0
20241024,132300,29294865,3630,3630,3630,3630,0
20241024,132200,29294865,3630,3630,3630,3630,0
20241024,132100,29294865,3630,3630,3630,3630,0
20241024,132000,29294865,3630,3630,3630,3630,0
20241024,131900,29294865,3630,3630,3630,3630,0
20241024,131800,29294865,3630,3630,3630,3630,1
20241024,131700,29291235,3605,3605,3605,3605,0
20241024,131600,29291235,3605,3605,3605,3605,46
20241024,131500,29125405,3620,3620,3620,3620,0
20241024,131400,29125405,3620,3620,3620,3620,0
20241024,131300,29125405,3620,3620,3620,3620,0
20241024,131200,29125405,3620,3620,3620,3620,286
20241024,131100,28090085,3620,3620,3620,3620,0
20241024,131000,28090085,3620,3620,3620,3620,0
20241024,130900,28090085,3620,3620,3620,3620,1502
20241024,130800,22652845,3630,3630,3630,3630,2606
20241024,130700,13193065,3630,3630,3630,3630,0
20241024,130600,13193065,3630,3630,3630,3630,100
20241024,130500,12830065,3640,3640,3640,3640,0
20241024,130400,12830065,3640,3640,3640,3640,0
20241024,130300,12830065,3640,3640,3640,3640,0
20241024,130200,12830065,3640,3640,3640,3640,0
20241024,130100,12830065,3640,3640,3640,3640,0
20241024,130000,12830065,3640,3640,3640,3640,0
20241024,125900,12830065,3640,3640,3640,3640,0
20241024,125800,12830065,3640,3640,3640,3640,0
20241024,125700,12830065,3640,3640,3640,3640,0
20241024,125600,12830065,3640,3640,3640,3640,0
20241024,125500,12830065,3640,3640,3640,3640,0
20241024,125400,12830065,3640,3640,3640,3640,0
20241024,125300,12830065,3640,3640,3640,3640,0
20241024,125200,12830065,3640,3640,3640,3640,0
20241024,125100,12830065,3640,3640,3640,3640,0
20241024,125000,12830065,3640,3640,3640,3640,0
20241024,124900,12830065,3640,3640,3640,3640,0
20241024,124800,12830065,3640,3640,3640,3640,109
20241024,124700,12433305,3635,3635,3635,3635,0
20241024,124600,12433305,3635,3635,3635,3635,0
20241024,124500,12433305,3635,3635,3635,3635,0
20241024,124400,12433305,3635,3635,3635,3635,0
20241024,124300,12433305,3635,3635,3635,3635,9
20241024,124200,12400590,3635,3635,3635,3635,0
20241024,124100,12400590,3635,3635,3635,3635,0
20241024,124000,12400590,3635,3635,3635,3635,18
20241024,123900,12335160,3630,3630,3630,3630,0
20241024,123800,12335160,3630,3630,3630,3630,0
20241024,123700,12335160,3630,3630,3630,3630,0
20241024,123600,12335160,3630,3630,3630,3630,0
20241024,123500,12335160,3630,3630,3630,3630,0
20241024,123400,12335160,3630,3630,3630,3630,0
20241024,123300,12335160,3630,3630,3630,3630,0
20241024,123200,12335160,3630,3630,3630,3630,200
20241024,123100,11609160,3635,3635,3635,3635,0
20241024,123000,11609160,3635,3635,3635,3635,0
20241024,122900,11609160,3635,3635,3635,3635,0
20241024,122800,11609160,3635,3635,3635,3635,0
20241024,122700,11609160,3635,3635,3635,3635,0
20241024,122600,11609160,3635,3635,3635,3635,0
20241024,122500,11609160,3635,3635,3635,3635,0
20241024,122400,11609160,3635,3635,3635,3635,0
20241024,122300,11609160,3635,3635,3635,3635,0
20241024,122200,11609160,3635,3635,3635,3635,0
20241024,122100,11609160,3635,3635,3635,3635,0
20241024,122000,11609160,3635,3635,3635,3635,0
20241024,121900,11609160,3635,3635,3635,3635,0
20241024,121800,11609160,3635,3635,3635,3635,0
20241024,121700,11609160,3635,3635,3635,3635,0
20241024,121600,11609160,3635,3635,3635,3635,0
20241024,121500,11609160,3635,3635,3635,3635,0
20241024,121400,11609160,3635,3635,3635,3635,0
20241024,121300,11609160,3635,3635,3635,3635,0
20241024,121200,11609160,3635,3635,3635,3635,200
20241024,121100,10882160,3635,3635,3635,3635,0
20241024,121000,10882160,3635,3635,3635,3635,0
20241024,120900,10882160,3635,3635,3635,3635,1
20241024,120800,10878525,3635,3625,3635,3625,140
20241024,120700,10370290,3620,3620,3620,3620,0
20241024,120600,10370290,3620,3610,3620,3610,426
20241024,120500,8831080,3605,3605,3605,3605,0
20241024,120400,8831080,3605,3605,3605,3605,0
20241024,120300,8831080,3605,3605,3605,3605,0
20241024,120200,8831080,3605,3605,3605,3605,0
20241024,120100,8831080,3605,3605,3605,3605,0
20241024,120000,8831080,3605,3605,3605,3605,0
20241024,115900,8831080,3605,3605,3605,3605,0
20241024,115800,8831080,3605,3605,3605,3605,0
20241024,115700,8831080,3605,3605,3605,3605,0
20241024,115600,8831080,3605,3605,3605,3605,0
20241024,115500,8831080,3605,3605,3605,3605,1
20241024,115400,8827475,3610,3610,3610,3610,20
20241024,115300,8755275,3610,3610,3610,3610,0
20241024,115200,8755275,3610,3610,3610,3610,0
20241024,115100,8755275,3610,3610,3610,3610,0
20241024,115000,8755275,3610,3610,3610,3610,0
20241024,114900,8755275,3610,3610,3610,3610,0
20241024,114800,8755275,3610,3610,3610,3610,0
20241024,114700,8755275,3610,3610,3610,3610,0
20241024,114600,8755275,3610,3610,3610,3610,89
20241024,114500,8433985,3625,3625,3625,3625,0
20241024,114400,8433985,3625,3625,3625,3625,0
20241024,114300,8433985,3625,3625,3625,3625,0
20241024,114200,8433985,3625,3625,3625,3625,0
20241024,114100,8433985,3625,3625,3625,3625,0
20241024,114000,8433985,3625,3625,3625,3625,0
20241024,113900,8433985,3625,3625,3625,3625,0
20241024,113800,8433985,3625,3625,3625,3625,0
20241024,113700,8433985,3625,3625,3625,3625,0
20241024,113600,8433985,3625,3625,3625,3625,0
20241024,113500,8433985,3625,3625,3625,3625,0
20241024,113400,8433985,3625,3625,3625,3625,0
20241024,113300,8433985,3625,3625,3625,3625,0
20241024,113200,8433985,3625,3625,3625,3625,0
20241024,113100,8433985,3625,3625,3625,3625,0
20241024,113000,8433985,3625,3625,3625,3625,0
20241024,112900,8433985,3625,3625,3625,3625,0
20241024,112800,8433985,3625,3625,3625,3625,0
20241024,112700,8433985,3625,3625,3625,3625,0
20241024,112600,8433985,3625,3625,3625,3625,0
20241024,112500,8433985,3625,3625,3625,3625,0
20241024,112400,8433985,3625,3625,3625,3625,0
20241024,112300,8433985,3625,3625,3625,3625,0
20241024,112200,8433985,3625,3625,3625,3625,0
20241024,112100,8433985,3625,3625,3625,3625,0
20241024,112000,8433985,3625,3625,3625,3625,0
20241024,111900,8433985,3625,3625,3625,3625,0
20241024,111800,8433985,3625,3625,3625,3625,0
20241024,111700,8433985,3625,3625,3625,3625,0
20241024,111600,8433985,3625,3625,3625,3625,1
20241024,111500,8430360,3625,3625,3625,3625,0
20241024,111400,8430360,3625,3625,3625,3625,0
20241024,111300,8430360,3625,3625,3625,3625,0
20241024,111200,8430360,3625,3625,3625,3625,0
20241024,111100,8430360,3625,3625,3625,3625,0
20241024,111000,8430360,3625,3625,3625,3625,0
20241024,110900,8430360,3625,3625,3625,3625,0
20241024,110800,8430360,3625,3625,3625,3625,0
20241024,110700,8430360,3625,3625,3625,3625,0
20241024,110600,8430360,3625,3625,3625,3625,0
20241024,110500,8430360,3625,3625,3625,3625,0
20241024,110400,8430360,3625,3625,3625,3625,0
20241024,110300,8430360,3625,3625,3625,3625,0
20241024,110200,8430360,3625,3625,3625,3625,0
20241024,110100,8430360,3625,3625,3625,3625,0
20241024,110000,8430360,3625,3625,3625,3625,0
20241024,105900,8430360,3625,3625,3625,3625,0
20241024,105800,8430360,3625,3625,3625,3625,0
20241024,105700,8430360,3625,3625,3625,3625,0
20241024,105600,8430360,3625,3625,3625,3625,0
20241024,105500,8430360,3625,3625,3625,3625,0
20241024,105400,8430360,3625,3625,3625,3625,0
20241024,105300,8430360,3625,3625,3625,3625,0
20241024,105200,8430360,3625,3625,3625,3625,0
20241024,105100,8430360,3625,3625,3625,3625,0
20241024,105000,8430360,3625,3625,3625,3625,0
20241024,104900,8430360,3625,3625,3625,3625,0
20241024,104800,8430360,3625,3625,3625,3625,0
20241024,104700,8430360,3625,3625,3625,3625,0
20241024,104600,8430360,3625,3625,3625,3625,0
20241024,104500,8430360,3625,3625,3625,3625,0
20241024,104400,8430360,3625,3625,3625,3625,0
20241024,104300,8430360,3625,3625,3625,3625,0
20241024,104200,8430360,3625,3625,3625,3625,0
20241024,104100,8430360,3625,3625,3625,3625,0
20241024,104000,8430360,3625,3625,3625,3625,0
20241024,103900,8430360,3625,3625,3625,3625,0
20241024,103800,8430360,3625,3625,3625,3625,0
20241024,103700,8430360,3625,3625,3625,3625,100
20241024,103600,8067860,3630,3630,3630,3630,0
20241024,103500,8067860,3630,3630,3630,3630,0
20241024,103400,8067860,3630,3630,3630,3630,0
20241024,103300,8067860,3630,3630,3630,3630,0
20241024,103200,8067860,3630,3630,3630,3630,0
20241024,103100,8067860,3630,3630,3630,3630,0
20241024,103000,8067860,3630,3630,3630,3630,0
20241024,102900,8067860,3630,3630,3630,3630,0
20241024,102800,8067860,3630,3630,3630,3630,0
20241024,102700,8067860,3630,3630,3630,3630,0
20241024,102600,8067860,3630,3630,3630,3630,0
20241024,102500,8067860,3630,3630,3630,3630,0
20241024,102400,8067860,3630,3630,3630,3630,0
20241024,102300,8067860,3630,3630,3630,3630,0
20241024,102200,8067860,3630,3630,3630,3630,0
20241024,102100,8067860,3630,3630,3630,3630,0
20241024,102000,8067860,3630,3630,3630,3630,0
20241024,101900,8067860,3630,3630,3630,3630,2
20241024,101800,8060600,3625,3625,3625,3625,0
20241024,101700,8060600,3625,3625,3625,3625,0
20241024,101600,8060600,3625,3625,3625,3625,670
20241024,101500,5631850,3620,3620,3620,3620,0
20241024,101400,5631850,3620,3620,3620,3620,0
20241024,101300,5631850,3620,3620,3620,3620,0
20241024,101200,5631850,3620,3620,3620,3620,0
20241024,101100,5631850,3620,3620,3620,3620,0
20241024,101000,5631850,3620,3620,3620,3620,0
20241024,100900,5631850,3620,3620,3620,3620,5
20241024,100800,5613750,3615,3615,3615,3615,0
20241024,100700,5613750,3615,3615,3615,3615,0
20241024,100600,5613750,3615,3615,3615,3615,0
20241024,100500,5613750,3615,3615,3615,3615,0
20241024,100400,5613750,3615,3615,3615,3615,0
20241024,100300,5613750,3615,3615,3615,3615,4
20241024,100200,5599290,3615,3615,3615,3615,1
20241024,100100,5595675,3625,3625,3625,3625,0
20241024,100000,5595675,3625,3625,3625,3625,0
20241024,095900,5595675,3625,3625,3625,3625,0
20241024,095800,5595675,3625,3625,3625,3625,0
20241024,095700,5595675,3625,3620,3625,3620,2
20241024,095600,5588430,3600,3600,3600,3600,0
20241024,095500,5588430,3600,3600,3600,3600,1
20241024,095400,5584830,3600,3600,3600,3600,0
20241024,095300,5584830,3600,3600,3600,3600,0
20241024,095200,5584830,3600,3600,3600,3600,0
20241024,095100,5584830,3600,3600,3600,3600,0
20241024,095000,5584830,3600,3600,3600,3600,1
20241024,094900,5581230,3595,3595,3595,3595,0
20241024,094800,5581230,3595,3595,3595,3595,0
20241024,094700,5581230,3595,3595,3595,3595,0
20241024,094600,5581230,3595,3595,3595,3595,0
20241024,094500,5581230,3595,3595,3595,3595,0
20241024,094400,5581230,3595,3595,3595,3595,1
20241024,094300,5577635,3595,3595,3595,3595,0
20241024,094200,5577635,3595,3595,3595,3595,130
20241024,094100,5110285,3595,3595,3595,3595,3
20241024,094000,5099500,3585,3585,3585,3585,0
20241024,093900,5099500,3585,3585,3585,3585,0
20241024,093800,5099500,3585,3585,3585,3585,1
20241024,093700,5095915,3585,3585,3585,3585,0
20241024,093600,5095915,3585,3585,3585,3585,0
20241024,093500,5095915,3585,3585,3585,3585,0
20241024,093400,5095915,3585,3585,3585,3585,104
20241024,093300,4723075,3585,3585,3585,3585,1
20241024,093200,4719490,3590,3590,3590,3590,0
20241024,093100,4719490,3590,3590,3590,3590,0
20241024,093000,4719490,3590,3590,3590,3590,56
20241024,092900,4518450,3590,3590,3590,3590,0
20241024,092800,4518450,3590,3590,3590,3590,0
20241024,092700,4518450,3590,3590,3590,3590,1
20241024,092600,4514860,3590,3590,3590,3590,0
20241024,092500,4514860,3590,3590,3590,3590,0
20241024,092400,4514860,3590,3590,3590,3590,1
20241024,092300,4511270,3590,3590,3590,3590,0
20241024,092200,4511270,3590,3590,3590,3590,0
20241024,092100,4511270,3590,3590,3590,3590,1
20241024,092000,4507680,3590,3590,3590,3590,0
20241024,091900,4507680,3590,3590,3590,3590,100
20241024,091800,4148680,3590,3590,3590,3590,0
20241024,091700,4148680,3590,3590,3590,3590,0
20241024,091600,4148680,3590,3595,3595,3590,2
20241024,091500,4141495,3600,3600,3600,3600,0
20241024,091400,4141495,3600,3600,3600,3600,0
20241024,091300,4141495,3600,3600,3600,3600,9
20241024,091200,4109095,3600,3600,3600,3600,50
20241024,091100,3929095,3600,3600,3600,3600,200
20241024,091000,3209095,3600,3605,3605,3600,2
20241024,090900,3201890,3610,3610,3610,3610,24
20241024,090800,3115250,3610,3610,3610,3610,0
20241024,090700,3115250,3610,3615,3615,3610,60
20241024,090600,2898575,3610,3610,3610,3610,0
20241024,090500,2898575,3610,3620,3620,3610,278
20241024,090400,1892895,3610,3610,3610,3610,0
20241024,090300,1892895,3610,3610,3610,3610,0
20241024,090200,1892895,3610,3610,3610,3610,0
20241024,090100,1892895,3610,3610,3610,3610,0
20241024,090000,1892895,3610,3620,3620,3610,523