KissMeData/020120/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190600,162318490,3490,3490,3490,3490,992
20241024,190500,162318490,3490,3490,3490,3490,0
20241024,190400,162318490,3490,3490,3490,3490,0
20241024,190300,162318490,3490,3490,3490,3490,0
20241024,190200,162318490,3490,3490,3490,3490,0
20241024,190100,162318490,3490,3490,3490,3490,0
20241024,190000,162318490,3490,3490,3490,3490,0
20241024,185900,162318490,3490,3490,3490,3490,0
20241024,185800,162318490,3490,3490,3490,3490,0
20241024,185700,162318490,3490,3490,3490,3490,0
20241024,185600,162318490,3490,3490,3490,3490,0
20241024,185500,162318490,3490,3490,3490,3490,0
20241024,185400,162318490,3490,3490,3490,3490,0
20241024,185300,162318490,3490,3490,3490,3490,0
20241024,185200,162318490,3490,3490,3490,3490,0
20241024,185100,162318490,3490,3490,3490,3490,0
20241024,185000,162318490,3490,3490,3490,3490,0
20241024,184900,162318490,3490,3490,3490,3490,0
20241024,184800,162318490,3490,3490,3490,3490,0
20241024,184700,162318490,3490,3490,3490,3490,0
20241024,184600,162318490,3490,3490,3490,3490,0
20241024,184500,162318490,3490,3490,3490,3490,0
20241024,184400,162318490,3490,3490,3490,3490,0
20241024,184300,162318490,3490,3490,3490,3490,0
20241024,184200,162318490,3490,3490,3490,3490,0
20241024,184100,162318490,3490,3490,3490,3490,0
20241024,184000,162318490,3490,3490,3490,3490,0
20241024,183900,162318490,3490,3490,3490,3490,0
20241024,183800,162318490,3490,3490,3490,3490,0
20241024,183700,162318490,3490,3490,3490,3490,0
20241024,183600,162318490,3490,3490,3490,3490,992
20241024,183500,162318490,3490,3490,3490,3490,0
20241024,183400,162318490,3490,3490,3490,3490,0
20241024,183300,162318490,3490,3490,3490,3490,0
20241024,183200,162318490,3490,3490,3490,3490,0
20241024,183100,162318490,3490,3490,3490,3490,0
20241024,183000,162318490,3490,3490,3490,3490,0
20241024,182900,162318490,3490,3490,3490,3490,0
20241024,182800,162318490,3490,3490,3490,3490,0
20241024,182700,162318490,3490,3490,3490,3490,0
20241024,182600,162318490,3490,3490,3490,3490,0
20241024,182500,162318490,3490,3490,3490,3490,0
20241024,182400,162318490,3490,3490,3490,3490,0
20241024,182300,162318490,3490,3490,3490,3490,0
20241024,182200,162318490,3490,3490,3490,3490,0
20241024,182100,162318490,3490,3490,3490,3490,0
20241024,182000,162318490,3490,3490,3490,3490,0
20241024,181900,162318490,3490,3490,3490,3490,0
20241024,181800,162318490,3490,3490,3490,3490,0
20241024,181700,162318490,3490,3490,3490,3490,0
20241024,181600,162318490,3490,3490,3490,3490,0
20241024,181500,162318490,3490,3490,3490,3490,0
20241024,181400,162318490,3490,3490,3490,3490,0
20241024,181300,162318490,3490,3490,3490,3490,0
20241024,181200,162318490,3490,3490,3490,3490,0
20241024,181100,162318490,3490,3490,3490,3490,0
20241024,181000,162318490,3490,3490,3490,3490,0
20241024,180900,162318490,3490,3490,3490,3490,0
20241024,180800,162318490,3490,3490,3490,3490,0
20241024,180700,162318490,3490,3490,3490,3490,0
20241024,180600,162318490,3490,3490,3490,3490,992
20241024,180500,162318490,3490,3490,3490,3490,0
20241024,180400,162318490,3490,3490,3490,3490,0
20241024,180300,162318490,3490,3490,3490,3490,0
20241024,180200,162318490,3490,3490,3490,3490,0
20241024,180100,162318490,3490,3490,3490,3490,0
20241024,180000,162318490,3490,3490,3490,3490,0
20241024,175900,162318490,3490,3490,3490,3490,0
20241024,175800,162318490,3490,3490,3490,3490,0
20241024,175700,162318490,3490,3490,3490,3490,0
20241024,175600,162318490,3490,3490,3490,3490,0
20241024,175500,162318490,3490,3490,3490,3490,0
20241024,175400,162318490,3490,3490,3490,3490,0
20241024,175300,162318490,3490,3490,3490,3490,0
20241024,175200,162318490,3490,3490,3490,3490,0
20241024,175100,162318490,3490,3490,3490,3490,0
20241024,175000,162318490,3490,3490,3490,3490,0
20241024,174900,162318490,3490,3490,3490,3490,0
20241024,174800,162318490,3490,3490,3490,3490,0
20241024,174700,162318490,3490,3490,3490,3490,0
20241024,174600,162318490,3490,3490,3490,3490,0
20241024,174500,162318490,3490,3490,3490,3490,0
20241024,174400,162318490,3490,3490,3490,3490,0
20241024,174300,162318490,3490,3490,3490,3490,0
20241024,174200,162318490,3490,3490,3490,3490,0
20241024,174100,162318490,3490,3490,3490,3490,0
20241024,174000,162318490,3490,3490,3490,3490,0
20241024,173900,162318490,3490,3490,3490,3490,0
20241024,173800,162318490,3490,3490,3490,3490,0
20241024,173700,162318490,3490,3490,3490,3490,0
20241024,173600,162318490,3490,3490,3490,3490,992
20241024,173500,162318490,3490,3490,3490,3490,0
20241024,173400,162318490,3490,3490,3490,3490,0
20241024,173300,162318490,3490,3490,3490,3490,0
20241024,173200,162318490,3490,3490,3490,3490,0
20241024,173100,162318490,3490,3490,3490,3490,0
20241024,173000,162318490,3490,3490,3490,3490,0
20241024,172900,162318490,3490,3490,3490,3490,0
20241024,172800,162318490,3490,3490,3490,3490,0
20241024,172700,162318490,3490,3490,3490,3490,0
20241024,172600,162318490,3490,3490,3490,3490,0
20241024,172500,162318490,3490,3490,3490,3490,0
20241024,172400,162318490,3490,3490,3490,3490,0
20241024,172300,162318490,3490,3490,3490,3490,0
20241024,172200,162318490,3490,3490,3490,3490,0
20241024,172100,162318490,3490,3490,3490,3490,0
20241024,172000,162318490,3490,3490,3490,3490,0
20241024,171900,162318490,3490,3490,3490,3490,0
20241024,171800,162318490,3490,3490,3490,3490,0
20241024,171700,162318490,3490,3490,3490,3490,0
20241024,171600,162318490,3490,3490,3490,3490,0
20241024,171500,162318490,3490,3490,3490,3490,0
20241024,171400,162318490,3490,3490,3490,3490,0
20241024,171300,162318490,3490,3490,3490,3490,0
20241024,171200,162318490,3490,3490,3490,3490,0
20241024,171100,162318490,3490,3490,3490,3490,0
20241024,171000,162318490,3490,3490,3490,3490,0
20241024,170900,162318490,3490,3490,3490,3490,0
20241024,170800,162318490,3490,3490,3490,3490,0
20241024,170700,162318490,3490,3490,3490,3490,0
20241024,170600,162318490,3490,3490,3490,3490,992
20241024,170500,162318490,3490,3490,3490,3490,0
20241024,170400,162318490,3490,3490,3490,3490,0
20241024,170300,162318490,3490,3490,3490,3490,0
20241024,170200,162318490,3490,3490,3490,3490,0
20241024,170100,162318490,3490,3490,3490,3490,0
20241024,170000,162318490,3490,3490,3490,3490,0
20241024,165900,162318490,3490,3490,3490,3490,0
20241024,165800,162318490,3490,3490,3490,3490,0
20241024,165700,162318490,3490,3490,3490,3490,0
20241024,165600,162318490,3490,3490,3490,3490,0
20241024,165500,162318490,3490,3490,3490,3490,0
20241024,165400,162318490,3490,3490,3490,3490,0
20241024,165300,162318490,3490,3490,3490,3490,0
20241024,165200,162318490,3490,3490,3490,3490,0
20241024,165100,162318490,3490,3490,3490,3490,0
20241024,165000,162318490,3490,3490,3490,3490,0
20241024,164900,162318490,3490,3490,3490,3490,0
20241024,164800,162318490,3490,3490,3490,3490,0
20241024,164700,162318490,3490,3490,3490,3490,0
20241024,164600,162318490,3490,3490,3490,3490,0
20241024,164500,162318490,3490,3490,3490,3490,0
20241024,164400,162318490,3490,3490,3490,3490,0
20241024,164300,162318490,3490,3490,3490,3490,0
20241024,164200,162318490,3490,3490,3490,3490,0
20241024,164100,162318490,3490,3490,3490,3490,0
20241024,164000,162318490,3490,3490,3490,3490,0
20241024,163900,162318490,3490,3490,3490,3490,0
20241024,163800,162318490,3490,3490,3490,3490,0
20241024,163700,162318490,3490,3490,3490,3490,0
20241024,163600,162318490,3490,3490,3490,3490,992
20241024,163500,162318490,3490,3490,3490,3490,0
20241024,163400,162318490,3490,3490,3490,3490,0
20241024,163300,162318490,3490,3490,3490,3490,0
20241024,163200,162318490,3490,3490,3490,3490,0
20241024,163100,162318490,3490,3490,3490,3490,0
20241024,163000,162318490,3490,3490,3490,3490,0
20241024,162900,162318490,3490,3490,3490,3490,0
20241024,162800,162318490,3490,3490,3490,3490,0
20241024,162700,162318490,3490,3490,3490,3490,0
20241024,162600,162318490,3490,3490,3490,3490,0
20241024,162500,162318490,3490,3490,3490,3490,0
20241024,162400,162318490,3490,3490,3490,3490,0
20241024,162300,162318490,3490,3490,3490,3490,0
20241024,162200,162318490,3490,3490,3490,3490,0
20241024,162100,162318490,3490,3490,3490,3490,0
20241024,162000,162318490,3490,3490,3490,3490,0
20241024,161900,162318490,3490,3490,3490,3490,0
20241024,161800,162318490,3490,3490,3490,3490,0
20241024,161700,162318490,3490,3490,3490,3490,0
20241024,161600,162318490,3490,3490,3490,3490,0
20241024,161500,162318490,3490,3490,3490,3490,0
20241024,161400,162318490,3490,3490,3490,3490,0
20241024,161300,162318490,3490,3490,3490,3490,0
20241024,161200,162318490,3490,3490,3490,3490,0
20241024,161100,162318490,3490,3490,3490,3490,0
20241024,161000,162318490,3490,3490,3490,3490,0
20241024,160900,162318490,3490,3490,3490,3490,0
20241024,160800,162318490,3490,3490,3490,3490,0
20241024,160700,162318490,3490,3490,3490,3490,0
20241024,160600,162318490,3490,3490,3490,3490,992
20241024,160500,162318490,3490,3490,3490,3490,0
20241024,160400,162318490,3490,3490,3490,3490,0
20241024,160300,162318490,3490,3490,3490,3490,0
20241024,160200,162318490,3490,3490,3490,3490,0
20241024,160100,162318490,3490,3490,3490,3490,0
20241024,160000,162318490,3490,3490,3490,3490,0
20241024,155900,162318490,3490,3490,3490,3490,0
20241024,155800,162318490,3490,3490,3490,3490,0
20241024,155700,162318490,3490,3490,3490,3490,0
20241024,155600,162318490,3490,3490,3490,3490,0
20241024,155500,162318490,3490,3490,3490,3490,0
20241024,155400,162318490,3490,3490,3490,3490,0
20241024,155300,162318490,3490,3490,3490,3490,0
20241024,155200,162318490,3490,3490,3490,3490,0
20241024,155100,162318490,3490,3490,3490,3490,0
20241024,155000,162318490,3490,3490,3490,3490,0
20241024,154900,162318490,3490,3490,3490,3490,0
20241024,154800,162318490,3490,3490,3490,3490,0
20241024,154700,162318490,3490,3490,3490,3490,0
20241024,154600,162318490,3490,3490,3490,3490,0
20241024,154500,162318490,3490,3490,3490,3490,0
20241024,154400,162318490,3490,3490,3490,3490,0
20241024,154300,162318490,3490,3490,3490,3490,0
20241024,154200,162318490,3490,3490,3490,3490,0
20241024,154100,162318490,3490,3490,3490,3490,0
20241024,154000,162318490,3490,3490,3490,3490,0
20241024,153900,162318490,3490,3490,3490,3490,0
20241024,153800,162318490,3490,3490,3490,3490,0
20241024,153700,162318490,3490,3490,3490,3490,0
20241024,153600,162318490,3490,3490,3490,3490,992
20241024,153500,162318490,3490,3490,3490,3490,0
20241024,153400,162318490,3490,3490,3490,3490,0
20241024,153300,162318490,3490,3490,3490,3490,0
20241024,153200,162318490,3490,3490,3490,3490,0
20241024,153100,162318490,3490,3490,3490,3490,0
20241024,153000,162318490,3490,3490,3490,3490,992
20241024,152900,158856410,3510,3510,3510,3510,0
20241024,152800,158856410,3510,3510,3510,3510,0
20241024,152700,158856410,3510,3510,3510,3510,0
20241024,152600,158856410,3510,3510,3510,3510,0
20241024,152500,158856410,3510,3510,3510,3510,0
20241024,152400,158856410,3510,3510,3510,3510,0
20241024,152300,158856410,3510,3510,3510,3510,0
20241024,152200,158856410,3510,3510,3510,3510,0
20241024,152100,158856410,3510,3510,3510,3510,0
20241024,152000,158856410,3510,3510,3510,3510,0
20241024,151900,158856410,3510,3490,3510,3490,392
20241024,151800,157488290,3490,3485,3490,3485,44
20241024,151700,157334945,3485,3495,3495,3485,1731
20241024,151600,151292900,3495,3495,3495,3495,0
20241024,151500,151292900,3495,3495,3495,3495,82
20241024,151400,151006310,3500,3500,3500,3500,10
20241024,151300,150971310,3495,3495,3495,3495,0
20241024,151200,150971310,3495,3495,3495,3495,200
20241024,151100,150272310,3495,3495,3495,3495,100
20241024,151000,149922810,3505,3500,3505,3495,751
20241024,150900,147297955,3500,3500,3500,3500,0
20241024,150800,147297955,3500,3500,3500,3500,0
20241024,150700,147297955,3500,3495,3500,3495,390
20241024,150600,145934455,3505,3505,3505,3505,40
20241024,150500,145794255,3500,3510,3510,3500,900
20241024,150400,142641885,3505,3505,3505,3505,251
20241024,150300,141762130,3500,3500,3500,3500,6
20241024,150200,141741130,3505,3505,3505,3505,0
20241024,150100,141741130,3505,3505,3505,3505,0
20241024,150000,141741130,3505,3505,3505,3505,469
20241024,145900,140097285,3505,3505,3505,3505,8
20241024,145800,140069245,3505,3505,3505,3505,0
20241024,145700,140069245,3505,3505,3505,3505,0
20241024,145600,140069245,3505,3505,3505,3505,32
20241024,145500,139957085,3505,3505,3505,3505,0
20241024,145400,139957085,3505,3505,3505,3505,83
20241024,145300,139666170,3500,3500,3500,3500,0
20241024,145200,139666170,3500,3500,3500,3500,106
20241024,145100,139295170,3500,3500,3500,3500,100
20241024,145000,138945170,3500,3500,3500,3500,1
20241024,144900,138941670,3500,3500,3500,3500,0
20241024,144800,138941670,3500,3500,3500,3500,400
20241024,144700,137541670,3500,3510,3510,3500,1457
20241024,144600,132442005,3515,3505,3515,3505,39
20241024,144500,132305165,3515,3515,3515,3515,5
20241024,144400,132287590,3515,3515,3515,3515,0
20241024,144300,132287590,3515,3515,3515,3515,0
20241024,144200,132287590,3515,3515,3515,3515,30
20241024,144100,132182140,3515,3515,3515,3515,0
20241024,144000,132182140,3515,3515,3515,3515,0
20241024,143900,132182140,3515,3515,3515,3515,0
20241024,143800,132182140,3515,3515,3515,3515,1
20241024,143700,132178625,3500,3500,3500,3500,0
20241024,143600,132178625,3500,3500,3500,3500,100
20241024,143500,131828625,3495,3495,3495,3495,0
20241024,143400,131828625,3495,3495,3495,3495,0
20241024,143300,131828625,3495,3500,3500,3495,183
20241024,143200,131188360,3500,3500,3500,3500,0
20241024,143100,131188360,3500,3500,3500,3500,1212
20241024,143000,126946360,3500,3505,3505,3500,1479
20241024,142900,121764575,3505,3505,3505,3505,0
20241024,142800,121764575,3505,3505,3505,3505,0
20241024,142700,121764575,3505,3505,3505,3505,0
20241024,142600,121764575,3505,3505,3505,3505,0
20241024,142500,121764575,3505,3505,3505,3505,0
20241024,142400,121764575,3505,3505,3505,3505,0
20241024,142300,121764575,3505,3505,3505,3505,0
20241024,142200,121764575,3505,3505,3505,3505,240
20241024,142100,120923375,3500,3500,3500,3500,0
20241024,142000,120923375,3500,3505,3505,3500,3000
20241024,141900,110420800,3505,3505,3505,3505,2
20241024,141800,110413790,3505,3505,3505,3505,0
20241024,141700,110413790,3505,3510,3510,3505,1123
20241024,141600,106476370,3510,3510,3510,3510,0
20241024,141500,106476370,3510,3515,3515,3510,10
20241024,141400,106441265,3510,3510,3510,3510,0
20241024,141300,106441265,3510,3510,3510,3510,0
20241024,141200,106441265,3510,3510,3510,3510,1011
20241024,141100,102892655,3510,3510,3510,3510,862
20241024,141000,99867035,3510,3510,3510,3510,0
20241024,140900,99867035,3510,3510,3510,3510,0
20241024,140800,99867035,3510,3510,3510,3510,0
20241024,140700,99867035,3510,3510,3510,3510,0
20241024,140600,99867035,3510,3515,3515,3510,1812
20241024,140500,93501265,3525,3525,3525,3525,0
20241024,140400,93501265,3525,3525,3525,3525,0
20241024,140300,93501265,3525,3515,3525,3515,5
20241024,140200,93483680,3515,3515,3515,3515,1470
20241024,140100,88316630,3520,3525,3525,3520,1222
20241024,140000,84013980,3525,3525,3525,3525,670
20241024,135900,81652230,3535,3535,3535,3535,2
20241024,135800,81645160,3525,3525,3525,3525,500
20241024,135700,79882660,3525,3525,3525,3525,20
20241024,135600,79812160,3525,3525,3525,3525,0
20241024,135500,79812160,3525,3525,3525,3525,0
20241024,135400,79812160,3525,3525,3525,3525,0
20241024,135300,79812160,3525,3525,3525,3525,0
20241024,135200,79812160,3525,3525,3525,3525,0
20241024,135100,79812160,3525,3525,3525,3525,20
20241024,135000,79741660,3525,3525,3525,3525,0
20241024,134900,79741660,3525,3525,3525,3525,0
20241024,134800,79741660,3525,3525,3525,3525,31
20241024,134700,79632385,3535,3535,3535,3535,0
20241024,134600,79632385,3535,3530,3535,3525,312
20241024,134500,78531975,3530,3530,3530,3530,3
20241024,134400,78521385,3530,3530,3530,3530,0
20241024,134300,78521385,3530,3530,3530,3530,32
20241024,134200,78408425,3530,3530,3530,3530,1
20241024,134100,78404895,3530,3530,3530,3530,1
20241024,134000,78401365,3530,3530,3530,3530,0
20241024,133900,78401365,3530,3530,3530,3530,0
20241024,133800,78401365,3530,3530,3530,3530,1
20241024,133700,78397835,3540,3540,3540,3540,0
20241024,133600,78397835,3540,3540,3540,3540,0
20241024,133500,78397835,3540,3540,3540,3540,0
20241024,133400,78397835,3540,3540,3540,3540,32
20241024,133300,78284555,3540,3540,3540,3540,0
20241024,133200,78284555,3540,3540,3540,3540,0
20241024,133100,78284555,3540,3540,3540,3540,150
20241024,133000,77753555,3520,3520,3520,3520,0
20241024,132900,77753555,3520,3520,3520,3520,0
20241024,132800,77753555,3520,3520,3520,3520,0
20241024,132700,77753555,3520,3520,3520,3520,251
20241024,132600,76870035,3525,3525,3525,3525,1500
20241024,132500,71582535,3525,3535,3535,3525,2775
20241024,132400,61790055,3550,3550,3550,3550,5
20241024,132300,61772305,3555,3555,3555,3555,0
20241024,132200,61772305,3555,3555,3555,3555,0
20241024,132100,61772305,3555,3555,3555,3555,0
20241024,132000,61772305,3555,3555,3555,3555,0
20241024,131900,61772305,3555,3555,3555,3555,0
20241024,131800,61772305,3555,3555,3555,3555,33
20241024,131700,61654990,3555,3555,3555,3555,100
20241024,131600,61299490,3535,3535,3535,3535,0
20241024,131500,61299490,3535,3535,3535,3535,0
20241024,131400,61299490,3535,3535,3535,3535,262
20241024,131300,60373320,3535,3535,3535,3535,0
20241024,131200,60373320,3535,3535,3535,3535,0
20241024,131100,60373320,3535,3535,3535,3535,10
20241024,131000,60337970,3540,3540,3540,3540,279
20241024,130900,59350310,3545,3550,3555,3545,612
20241024,130800,57176885,3580,3580,3580,3580,0
20241024,130700,57176885,3580,3580,3580,3580,0
20241024,130600,57176885,3580,3580,3580,3580,0
20241024,130500,57176885,3580,3580,3580,3580,0
20241024,130400,57176885,3580,3580,3580,3580,0
20241024,130300,57176885,3580,3580,3580,3580,0
20241024,130200,57176885,3580,3580,3580,3580,0
20241024,130100,57176885,3580,3580,3580,3580,0
20241024,130000,57176885,3580,3580,3580,3580,0
20241024,125900,57176885,3580,3580,3580,3580,279
20241024,125800,56178065,3580,3575,3580,3575,13
20241024,125700,56131585,3575,3570,3575,3570,13
20241024,125600,56085170,3570,3570,3570,3570,1
20241024,125500,56081600,3565,3565,3565,3565,2
20241024,125400,56074470,3560,3555,3560,3555,52
20241024,125300,55889355,3535,3535,3535,3535,0
20241024,125200,55889355,3535,3535,3535,3535,0
20241024,125100,55889355,3535,3535,3535,3535,0
20241024,125000,55889355,3535,3535,3535,3535,0
20241024,124900,55889355,3535,3535,3535,3535,0
20241024,124800,55889355,3535,3535,3535,3535,0
20241024,124700,55889355,3535,3550,3550,3535,3547
20241024,124600,43331040,3575,3575,3575,3575,0
20241024,124500,43331040,3575,3575,3575,3575,1
20241024,124400,43327465,3575,3575,3575,3575,0
20241024,124300,43327465,3575,3575,3575,3575,0
20241024,124200,43327465,3575,3575,3575,3575,0
20241024,124100,43327465,3575,3575,3575,3575,0
20241024,124000,43327465,3575,3575,3575,3575,1
20241024,123900,43323890,3580,3580,3580,3580,0
20241024,123800,43323890,3580,3580,3580,3580,0
20241024,123700,43323890,3580,3580,3580,3580,0
20241024,123600,43323890,3580,3580,3580,3580,200
20241024,123500,42607890,3580,3560,3580,3560,700
20241024,123400,40104990,3550,3550,3550,3550,127
20241024,123300,39654140,3560,3560,3560,3560,100
20241024,123200,39298140,3560,3560,3560,3560,0
20241024,123100,39298140,3560,3560,3560,3560,40
20241024,123000,39155740,3560,3560,3560,3560,0
20241024,122900,39155740,3560,3560,3560,3560,0
20241024,122800,39155740,3560,3560,3560,3560,0
20241024,122700,39155740,3560,3560,3560,3560,0
20241024,122600,39155740,3560,3560,3560,3560,0
20241024,122500,39155740,3560,3560,3560,3560,0
20241024,122400,39155740,3560,3560,3560,3560,0
20241024,122300,39155740,3560,3560,3560,3560,0
20241024,122200,39155740,3560,3560,3560,3560,0
20241024,122100,39155740,3560,3560,3560,3560,0
20241024,122000,39155740,3560,3560,3560,3560,0
20241024,121900,39155740,3560,3560,3560,3560,1
20241024,121800,39152180,3550,3550,3550,3550,0
20241024,121700,39152180,3550,3550,3550,3550,0
20241024,121600,39152180,3550,3550,3550,3550,0
20241024,121500,39152180,3550,3550,3550,3550,0
20241024,121400,39152180,3550,3550,3550,3550,0
20241024,121300,39152180,3550,3550,3550,3550,163
20241024,121200,38573530,3555,3555,3555,3555,21
20241024,121100,38498875,3560,3560,3560,3560,0
20241024,121000,38498875,3560,3560,3560,3560,11
20241024,120900,38459715,3560,3560,3560,3560,0
20241024,120800,38459715,3560,3560,3560,3560,0
20241024,120700,38459715,3560,3560,3560,3560,0
20241024,120600,38459715,3560,3560,3560,3560,0
20241024,120500,38459715,3560,3560,3560,3560,1
20241024,120400,38456155,3560,3560,3560,3560,1
20241024,120300,38452595,3565,3565,3565,3565,0
20241024,120200,38452595,3565,3565,3565,3565,1
20241024,120100,38449030,3550,3550,3550,3550,0
20241024,120000,38449030,3550,3550,3550,3550,0
20241024,115900,38449030,3550,3550,3550,3550,0
20241024,115800,38449030,3550,3550,3550,3550,0
20241024,115700,38449030,3550,3550,3550,3550,0
20241024,115600,38449030,3550,3550,3550,3550,17
20241024,115500,38388680,3550,3565,3565,3550,98
20241024,115400,38040640,3570,3570,3570,3570,0
20241024,115300,38040640,3570,3565,3570,3565,20
20241024,115200,37969250,3570,3565,3570,3565,45
20241024,115100,37808740,3565,3565,3565,3565,0
20241024,115000,37808740,3565,3565,3565,3565,0
20241024,114900,37808740,3565,3565,3565,3565,20
20241024,114800,37737440,3565,3565,3565,3565,0
20241024,114700,37737440,3565,3565,3565,3565,0
20241024,114600,37737440,3565,3565,3565,3565,0
20241024,114500,37737440,3565,3565,3565,3565,0
20241024,114400,37737440,3565,3565,3565,3565,0
20241024,114300,37737440,3565,3565,3565,3565,0
20241024,114200,37737440,3565,3565,3565,3565,0
20241024,114100,37737440,3565,3565,3565,3565,0
20241024,114000,37737440,3565,3565,3565,3565,0
20241024,113900,37737440,3565,3565,3565,3565,5
20241024,113800,37719615,3565,3565,3565,3565,0
20241024,113700,37719615,3565,3565,3565,3565,0
20241024,113600,37719615,3565,3565,3565,3565,0
20241024,113500,37719615,3565,3565,3565,3565,0
20241024,113400,37719615,3565,3565,3565,3565,0
20241024,113300,37719615,3565,3565,3565,3565,1
20241024,113200,37716050,3565,3565,3565,3565,0
20241024,113100,37716050,3565,3565,3565,3565,0
20241024,113000,37716050,3565,3565,3565,3565,0
20241024,112900,37716050,3565,3565,3565,3565,0
20241024,112800,37716050,3565,3565,3565,3565,0
20241024,112700,37716050,3565,3565,3565,3565,0
20241024,112600,37716050,3565,3565,3565,3565,1
20241024,112500,37712485,3550,3550,3550,3550,0
20241024,112400,37712485,3550,3550,3550,3550,5
20241024,112300,37694735,3565,3565,3565,3565,0
20241024,112200,37694735,3565,3565,3565,3565,0
20241024,112100,37694735,3565,3565,3565,3565,0
20241024,112000,37694735,3565,3565,3565,3565,0
20241024,111900,37694735,3565,3550,3565,3550,2
20241024,111800,37687620,3550,3550,3550,3550,0
20241024,111700,37687620,3550,3550,3550,3550,3
20241024,111600,37676970,3565,3565,3565,3565,1
20241024,111500,37673405,3565,3565,3565,3565,0
20241024,111400,37673405,3565,3565,3565,3565,0
20241024,111300,37673405,3565,3565,3565,3565,0
20241024,111200,37673405,3565,3560,3565,3560,3
20241024,111100,37662720,3550,3550,3550,3550,0
20241024,111000,37662720,3550,3550,3550,3550,0
20241024,110900,37662720,3550,3550,3550,3550,0
20241024,110800,37662720,3550,3550,3550,3550,0
20241024,110700,37662720,3550,3550,3550,3550,273
20241024,110600,36693570,3550,3550,3550,3550,0
20241024,110500,36693570,3550,3550,3550,3550,0
20241024,110400,36693570,3550,3550,3550,3550,0
20241024,110300,36693570,3550,3550,3550,3550,0
20241024,110200,36693570,3550,3550,3550,3550,0
20241024,110100,36693570,3550,3550,3550,3550,0
20241024,110000,36693570,3550,3550,3550,3550,0
20241024,105900,36693570,3550,3550,3550,3550,0
20241024,105800,36693570,3550,3550,3550,3550,0
20241024,105700,36693570,3550,3550,3550,3550,1
20241024,105600,36690020,3540,3535,3540,3535,125
20241024,105500,36247525,3540,3540,3540,3540,0
20241024,105400,36247525,3540,3540,3540,3540,0
20241024,105300,36247525,3540,3540,3540,3540,897
20241024,105200,33072145,3540,3540,3540,3540,0
20241024,105100,33072145,3540,3540,3540,3540,0
20241024,105000,33072145,3540,3540,3540,3540,0
20241024,104900,33072145,3540,3540,3540,3540,5
20241024,104800,33054445,3550,3550,3550,3550,0
20241024,104700,33054445,3550,3550,3550,3540,446
20241024,104600,31473435,3550,3550,3550,3550,3
20241024,104500,31462785,3565,3565,3565,3565,0
20241024,104400,31462785,3565,3565,3565,3565,0
20241024,104300,31462785,3565,3565,3565,3565,0
20241024,104200,31462785,3565,3565,3565,3565,0
20241024,104100,31462785,3565,3565,3565,3565,0
20241024,104000,31462785,3565,3565,3565,3565,0
20241024,103900,31462785,3565,3565,3565,3565,0
20241024,103800,31462785,3565,3565,3565,3565,1
20241024,103700,31459220,3545,3545,3545,3545,35
20241024,103600,31335145,3545,3545,3545,3545,0
20241024,103500,31335145,3545,3545,3545,3545,0
20241024,103400,31335145,3545,3545,3545,3545,0
20241024,103300,31335145,3545,3545,3545,3545,6
20241024,103200,31313875,3545,3545,3545,3545,0
20241024,103100,31313875,3545,3545,3545,3545,0
20241024,103000,31313875,3545,3545,3545,3545,0
20241024,102900,31313875,3545,3545,3545,3545,0
20241024,102800,31313875,3545,3545,3545,3545,0
20241024,102700,31313875,3545,3545,3545,3545,19
20241024,102600,31246520,3545,3545,3545,3545,92
20241024,102500,30920380,3545,3550,3550,3545,564
20241024,102400,28920340,3570,3570,3570,3570,0
20241024,102300,28920340,3570,3570,3570,3570,0
20241024,102200,28920340,3570,3570,3570,3570,1
20241024,102100,28916770,3550,3550,3550,3550,0
20241024,102000,28916770,3550,3550,3550,3550,0
20241024,101900,28916770,3550,3550,3550,3550,0
20241024,101800,28916770,3550,3550,3550,3550,0
20241024,101700,28916770,3550,3550,3550,3550,0
20241024,101600,28916770,3550,3550,3550,3550,0
20241024,101500,28916770,3550,3550,3550,3550,0
20241024,101400,28916770,3550,3550,3550,3550,2
20241024,101300,28909670,3550,3550,3550,3550,213
20241024,101200,28153520,3545,3550,3550,3545,115
20241024,101100,27745460,3550,3550,3550,3550,1
20241024,101000,27741910,3575,3550,3575,3550,455
20241024,100900,26126635,3550,3560,3560,3545,168
20241024,100800,25530485,3590,3590,3590,3590,0
20241024,100700,25530485,3590,3560,3590,3560,3
20241024,100600,25519775,3560,3570,3570,3560,475
20241024,100500,23827935,3570,3570,3570,3570,125
20241024,100400,23381685,3595,3595,3595,3595,0
20241024,100300,23381685,3595,3595,3595,3595,1
20241024,100200,23378090,3565,3595,3595,3565,110
20241024,100100,22982940,3595,3595,3595,3595,0
20241024,100000,22982940,3595,3595,3595,3595,0
20241024,095900,22982940,3595,3595,3595,3595,0
20241024,095800,22982940,3595,3595,3595,3595,0
20241024,095700,22982940,3595,3595,3595,3595,1
20241024,095600,22979345,3605,3605,3605,3605,0
20241024,095500,22979345,3605,3605,3605,3605,0
20241024,095400,22979345,3605,3605,3605,3605,0
20241024,095300,22979345,3605,3605,3605,3605,0
20241024,095200,22979345,3605,3605,3605,3605,0
20241024,095100,22979345,3605,3605,3605,3605,0
20241024,095000,22979345,3605,3605,3605,3605,0
20241024,094900,22979345,3605,3605,3605,3605,1
20241024,094800,22975740,3600,3600,3600,3600,2
20241024,094700,22968540,3605,3605,3605,3605,300
20241024,094600,21887040,3605,3605,3605,3605,0
20241024,094500,21887040,3605,3605,3605,3605,1
20241024,094400,21883435,3600,3600,3600,3600,50
20241024,094300,21703435,3605,3605,3605,3605,1
20241024,094200,21699830,3560,3565,3565,3560,123
20241024,094100,21261470,3575,3575,3575,3575,123
20241024,094000,20821745,3575,3575,3575,3575,3
20241024,093900,20811020,3575,3575,3575,3575,3
20241024,093800,20800295,3575,3560,3575,3560,223
20241024,093700,20004580,3560,3560,3560,3560,26
20241024,093600,19912020,3560,3560,3560,3560,0
20241024,093500,19912020,3560,3560,3560,3560,0
20241024,093400,19912020,3560,3560,3560,3560,0
20241024,093300,19912020,3560,3560,3560,3560,1
20241024,093200,19908460,3560,3545,3560,3545,391
20241024,093100,18522305,3545,3545,3545,3545,0
20241024,093000,18522305,3545,3550,3550,3545,43
20241024,092900,18369795,3550,3550,3550,3550,0
20241024,092800,18369795,3550,3550,3550,3550,0
20241024,092700,18369795,3550,3550,3550,3550,0
20241024,092600,18369795,3550,3550,3550,3550,0
20241024,092500,18369795,3550,3540,3550,3540,460
20241024,092400,16741375,3540,3555,3555,3540,81
20241024,092300,16453905,3555,3560,3560,3555,4
20241024,092200,16439680,3560,3560,3560,3560,4
20241024,092100,16425440,3545,3545,3545,3545,110
20241024,092000,16035490,3560,3560,3560,3560,23
20241024,091900,15953610,3535,3535,3535,3535,0
20241024,091800,15953610,3535,3535,3535,3535,0
20241024,091700,15953610,3535,3535,3535,3535,121
20241024,091600,15525875,3535,3550,3575,3530,2237
20241024,091500,7610445,3585,3585,3585,3585,0
20241024,091400,7610445,3585,3585,3585,3585,41
20241024,091300,7463460,3550,3550,3550,3550,0
20241024,091200,7463460,3550,3550,3550,3550,0
20241024,091100,7463460,3550,3550,3550,3550,0
20241024,091000,7463460,3550,3595,3595,3550,350
20241024,090900,6216455,3595,3595,3595,3595,0
20241024,090800,6216455,3595,3595,3595,3595,0
20241024,090700,6216455,3595,3595,3595,3595,1
20241024,090600,6212860,3545,3550,3550,3535,617
20241024,090500,4030430,3595,3590,3595,3590,300
20241024,090400,2952415,3595,3595,3595,3595,0
20241024,090300,2952415,3595,3595,3595,3595,0
20241024,090200,2952415,3595,3595,3595,3595,0
20241024,090100,2952415,3595,3595,3595,3595,1
20241024,090000,2948820,3540,3540,3540,3540,833