KissMeData/038680/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192300,55927045,3635,3635,3635,3635,227
20241024,192200,55927045,3635,3635,3635,3635,0
20241024,192100,55927045,3635,3635,3635,3635,0
20241024,192000,55927045,3635,3635,3635,3635,0
20241024,191900,55927045,3635,3635,3635,3635,0
20241024,191800,55927045,3635,3635,3635,3635,0
20241024,191700,55927045,3635,3635,3635,3635,0
20241024,191600,55927045,3635,3635,3635,3635,0
20241024,191500,55927045,3635,3635,3635,3635,0
20241024,191400,55927045,3635,3635,3635,3635,0
20241024,191300,55927045,3635,3635,3635,3635,0
20241024,191200,55927045,3635,3635,3635,3635,0
20241024,191100,55927045,3635,3635,3635,3635,0
20241024,191000,55927045,3635,3635,3635,3635,0
20241024,190900,55927045,3635,3635,3635,3635,0
20241024,190800,55927045,3635,3635,3635,3635,0
20241024,190700,55927045,3635,3635,3635,3635,0
20241024,190600,55927045,3635,3635,3635,3635,0
20241024,190500,55927045,3635,3635,3635,3635,0
20241024,190400,55927045,3635,3635,3635,3635,0
20241024,190300,55927045,3635,3635,3635,3635,0
20241024,190200,55927045,3635,3635,3635,3635,0
20241024,190100,55927045,3635,3635,3635,3635,0
20241024,190000,55927045,3635,3635,3635,3635,0
20241024,185900,55927045,3635,3635,3635,3635,0
20241024,185800,55927045,3635,3635,3635,3635,0
20241024,185700,55927045,3635,3635,3635,3635,0
20241024,185600,55927045,3635,3635,3635,3635,0
20241024,185500,55927045,3635,3635,3635,3635,0
20241024,185400,55927045,3635,3635,3635,3635,0
20241024,185300,55927045,3635,3635,3635,3635,227
20241024,185200,55927045,3635,3635,3635,3635,0
20241024,185100,55927045,3635,3635,3635,3635,0
20241024,185000,55927045,3635,3635,3635,3635,0
20241024,184900,55927045,3635,3635,3635,3635,0
20241024,184800,55927045,3635,3635,3635,3635,0
20241024,184700,55927045,3635,3635,3635,3635,0
20241024,184600,55927045,3635,3635,3635,3635,0
20241024,184500,55927045,3635,3635,3635,3635,0
20241024,184400,55927045,3635,3635,3635,3635,0
20241024,184300,55927045,3635,3635,3635,3635,0
20241024,184200,55927045,3635,3635,3635,3635,0
20241024,184100,55927045,3635,3635,3635,3635,0
20241024,184000,55927045,3635,3635,3635,3635,0
20241024,183900,55927045,3635,3635,3635,3635,0
20241024,183800,55927045,3635,3635,3635,3635,0
20241024,183700,55927045,3635,3635,3635,3635,0
20241024,183600,55927045,3635,3635,3635,3635,0
20241024,183500,55927045,3635,3635,3635,3635,0
20241024,183400,55927045,3635,3635,3635,3635,0
20241024,183300,55927045,3635,3635,3635,3635,0
20241024,183200,55927045,3635,3635,3635,3635,0
20241024,183100,55927045,3635,3635,3635,3635,0
20241024,183000,55927045,3635,3635,3635,3635,0
20241024,182900,55927045,3635,3635,3635,3635,0
20241024,182800,55927045,3635,3635,3635,3635,0
20241024,182700,55927045,3635,3635,3635,3635,0
20241024,182600,55927045,3635,3635,3635,3635,0
20241024,182500,55927045,3635,3635,3635,3635,0
20241024,182400,55927045,3635,3635,3635,3635,0
20241024,182300,55927045,3635,3635,3635,3635,227
20241024,182200,55927045,3635,3635,3635,3635,0
20241024,182100,55927045,3635,3635,3635,3635,0
20241024,182000,55927045,3635,3635,3635,3635,0
20241024,181900,55927045,3635,3635,3635,3635,0
20241024,181800,55927045,3635,3635,3635,3635,0
20241024,181700,55927045,3635,3635,3635,3635,0
20241024,181600,55927045,3635,3635,3635,3635,0
20241024,181500,55927045,3635,3635,3635,3635,0
20241024,181400,55927045,3635,3635,3635,3635,0
20241024,181300,55927045,3635,3635,3635,3635,0
20241024,181200,55927045,3635,3635,3635,3635,0
20241024,181100,55927045,3635,3635,3635,3635,0
20241024,181000,55927045,3635,3635,3635,3635,0
20241024,180900,55927045,3635,3635,3635,3635,0
20241024,180800,55927045,3635,3635,3635,3635,0
20241024,180700,55927045,3635,3635,3635,3635,0
20241024,180600,55927045,3635,3635,3635,3635,0
20241024,180500,55927045,3635,3635,3635,3635,0
20241024,180400,55927045,3635,3635,3635,3635,0
20241024,180300,55927045,3635,3635,3635,3635,0
20241024,180200,55927045,3635,3635,3635,3635,0
20241024,180100,55927045,3635,3635,3635,3635,0
20241024,180000,55927045,3635,3635,3635,3635,0
20241024,175900,55927045,3635,3635,3635,3635,0
20241024,175800,55927045,3635,3635,3635,3635,0
20241024,175700,55927045,3635,3635,3635,3635,0
20241024,175600,55927045,3635,3635,3635,3635,0
20241024,175500,55927045,3635,3635,3635,3635,0
20241024,175400,55927045,3635,3635,3635,3635,0
20241024,175300,55927045,3635,3635,3635,3635,227
20241024,175200,55927045,3635,3635,3635,3635,0
20241024,175100,55927045,3635,3635,3635,3635,0
20241024,175000,55927045,3635,3635,3635,3635,0
20241024,174900,55927045,3635,3635,3635,3635,0
20241024,174800,55927045,3635,3635,3635,3635,0
20241024,174700,55927045,3635,3635,3635,3635,0
20241024,174600,55927045,3635,3635,3635,3635,0
20241024,174500,55927045,3635,3635,3635,3635,0
20241024,174400,55927045,3635,3635,3635,3635,0
20241024,174300,55927045,3635,3635,3635,3635,0
20241024,174200,55927045,3635,3635,3635,3635,0
20241024,174100,55927045,3635,3635,3635,3635,0
20241024,174000,55927045,3635,3635,3635,3635,0
20241024,173900,55927045,3635,3635,3635,3635,0
20241024,173800,55927045,3635,3635,3635,3635,0
20241024,173700,55927045,3635,3635,3635,3635,0
20241024,173600,55927045,3635,3635,3635,3635,0
20241024,173500,55927045,3635,3635,3635,3635,0
20241024,173400,55927045,3635,3635,3635,3635,0
20241024,173300,55927045,3635,3635,3635,3635,0
20241024,173200,55927045,3635,3635,3635,3635,0
20241024,173100,55927045,3635,3635,3635,3635,0
20241024,173000,55927045,3635,3635,3635,3635,0
20241024,172900,55927045,3635,3635,3635,3635,0
20241024,172800,55927045,3635,3635,3635,3635,0
20241024,172700,55927045,3635,3635,3635,3635,0
20241024,172600,55927045,3635,3635,3635,3635,0
20241024,172500,55927045,3635,3635,3635,3635,0
20241024,172400,55927045,3635,3635,3635,3635,0
20241024,172300,55927045,3635,3635,3635,3635,227
20241024,172200,55927045,3635,3635,3635,3635,0
20241024,172100,55927045,3635,3635,3635,3635,0
20241024,172000,55927045,3635,3635,3635,3635,0
20241024,171900,55927045,3635,3635,3635,3635,0
20241024,171800,55927045,3635,3635,3635,3635,0
20241024,171700,55927045,3635,3635,3635,3635,0
20241024,171600,55927045,3635,3635,3635,3635,0
20241024,171500,55927045,3635,3635,3635,3635,0
20241024,171400,55927045,3635,3635,3635,3635,0
20241024,171300,55927045,3635,3635,3635,3635,0
20241024,171200,55927045,3635,3635,3635,3635,0
20241024,171100,55927045,3635,3635,3635,3635,0
20241024,171000,55927045,3635,3635,3635,3635,0
20241024,170900,55927045,3635,3635,3635,3635,0
20241024,170800,55927045,3635,3635,3635,3635,0
20241024,170700,55927045,3635,3635,3635,3635,0
20241024,170600,55927045,3635,3635,3635,3635,0
20241024,170500,55927045,3635,3635,3635,3635,0
20241024,170400,55927045,3635,3635,3635,3635,0
20241024,170300,55927045,3635,3635,3635,3635,0
20241024,170200,55927045,3635,3635,3635,3635,0
20241024,170100,55927045,3635,3635,3635,3635,0
20241024,170000,55927045,3635,3635,3635,3635,0
20241024,165900,55927045,3635,3635,3635,3635,0
20241024,165800,55927045,3635,3635,3635,3635,0
20241024,165700,55927045,3635,3635,3635,3635,0
20241024,165600,55927045,3635,3635,3635,3635,0
20241024,165500,55927045,3635,3635,3635,3635,0
20241024,165400,55927045,3635,3635,3635,3635,0
20241024,165300,55927045,3635,3635,3635,3635,227
20241024,165200,55927045,3635,3635,3635,3635,0
20241024,165100,55927045,3635,3635,3635,3635,0
20241024,165000,55927045,3635,3635,3635,3635,0
20241024,164900,55927045,3635,3635,3635,3635,0
20241024,164800,55927045,3635,3635,3635,3635,0
20241024,164700,55927045,3635,3635,3635,3635,0
20241024,164600,55927045,3635,3635,3635,3635,0
20241024,164500,55927045,3635,3635,3635,3635,0
20241024,164400,55927045,3635,3635,3635,3635,0
20241024,164300,55927045,3635,3635,3635,3635,0
20241024,164200,55927045,3635,3635,3635,3635,0
20241024,164100,55927045,3635,3635,3635,3635,0
20241024,164000,55927045,3635,3635,3635,3635,0
20241024,163900,55927045,3635,3635,3635,3635,0
20241024,163800,55927045,3635,3635,3635,3635,0
20241024,163700,55927045,3635,3635,3635,3635,0
20241024,163600,55927045,3635,3635,3635,3635,0
20241024,163500,55927045,3635,3635,3635,3635,0
20241024,163400,55927045,3635,3635,3635,3635,0
20241024,163300,55927045,3635,3635,3635,3635,0
20241024,163200,55927045,3635,3635,3635,3635,0
20241024,163100,55927045,3635,3635,3635,3635,0
20241024,163000,55927045,3635,3635,3635,3635,0
20241024,162900,55927045,3635,3635,3635,3635,0
20241024,162800,55927045,3635,3635,3635,3635,0
20241024,162700,55927045,3635,3635,3635,3635,0
20241024,162600,55927045,3635,3635,3635,3635,0
20241024,162500,55927045,3635,3635,3635,3635,0
20241024,162400,55927045,3635,3635,3635,3635,0
20241024,162300,55927045,3635,3635,3635,3635,227
20241024,162200,55927045,3635,3635,3635,3635,0
20241024,162100,55927045,3635,3635,3635,3635,0
20241024,162000,55927045,3635,3635,3635,3635,0
20241024,161900,55927045,3635,3635,3635,3635,0
20241024,161800,55927045,3635,3635,3635,3635,0
20241024,161700,55927045,3635,3635,3635,3635,0
20241024,161600,55927045,3635,3635,3635,3635,0
20241024,161500,55927045,3635,3635,3635,3635,0
20241024,161400,55927045,3635,3635,3635,3635,0
20241024,161300,55927045,3635,3635,3635,3635,0
20241024,161200,55927045,3635,3635,3635,3635,0
20241024,161100,55927045,3635,3635,3635,3635,0
20241024,161000,55927045,3635,3635,3635,3635,0
20241024,160900,55927045,3635,3635,3635,3635,0
20241024,160800,55927045,3635,3635,3635,3635,0
20241024,160700,55927045,3635,3635,3635,3635,0
20241024,160600,55927045,3635,3635,3635,3635,0
20241024,160500,55927045,3635,3635,3635,3635,0
20241024,160400,55927045,3635,3635,3635,3635,0
20241024,160300,55927045,3635,3635,3635,3635,0
20241024,160200,55927045,3635,3635,3635,3635,0
20241024,160100,55927045,3635,3635,3635,3635,0
20241024,160000,55927045,3635,3635,3635,3635,0
20241024,155900,55927045,3635,3635,3635,3635,0
20241024,155800,55927045,3635,3635,3635,3635,0
20241024,155700,55927045,3635,3635,3635,3635,0
20241024,155600,55927045,3635,3635,3635,3635,0
20241024,155500,55927045,3635,3635,3635,3635,0
20241024,155400,55927045,3635,3635,3635,3635,0
20241024,155300,55927045,3635,3635,3635,3635,227
20241024,155200,55927045,3635,3635,3635,3635,0
20241024,155100,55927045,3635,3635,3635,3635,0
20241024,155000,55927045,3635,3635,3635,3635,0
20241024,154900,55927045,3635,3635,3635,3635,0
20241024,154800,55927045,3635,3635,3635,3635,0
20241024,154700,55927045,3635,3635,3635,3635,0
20241024,154600,55927045,3635,3635,3635,3635,0
20241024,154500,55927045,3635,3635,3635,3635,0
20241024,154400,55927045,3635,3635,3635,3635,0
20241024,154300,55927045,3635,3635,3635,3635,0
20241024,154200,55927045,3635,3635,3635,3635,0
20241024,154100,55927045,3635,3635,3635,3635,0
20241024,154000,55927045,3635,3635,3635,3635,0
20241024,153900,55927045,3635,3635,3635,3635,0
20241024,153800,55927045,3635,3635,3635,3635,0
20241024,153700,55927045,3635,3635,3635,3635,0
20241024,153600,55927045,3635,3635,3635,3635,0
20241024,153500,55927045,3635,3635,3635,3635,0
20241024,153400,55927045,3635,3635,3635,3635,0
20241024,153300,55927045,3635,3635,3635,3635,0
20241024,153200,55927045,3635,3635,3635,3635,0
20241024,153100,55927045,3635,3635,3635,3635,0
20241024,153000,55927045,3635,3635,3635,3635,227
20241024,152900,55101900,3660,3660,3660,3660,0
20241024,152800,55101900,3660,3660,3660,3660,0
20241024,152700,55101900,3660,3660,3660,3660,0
20241024,152600,55101900,3660,3660,3660,3660,0
20241024,152500,55101900,3660,3660,3660,3660,0
20241024,152400,55101900,3660,3660,3660,3660,0
20241024,152300,55101900,3660,3660,3660,3660,0
20241024,152200,55101900,3660,3660,3660,3660,0
20241024,152100,55101900,3660,3660,3660,3660,0
20241024,152000,55101900,3660,3660,3660,3660,0
20241024,151900,55101900,3660,3660,3660,3660,0
20241024,151800,55101900,3660,3660,3660,3660,0
20241024,151700,55101900,3660,3660,3660,3660,0
20241024,151600,55101900,3660,3660,3660,3660,0
20241024,151500,55101900,3660,3660,3660,3660,0
20241024,151400,55101900,3660,3660,3660,3660,1
20241024,151300,55098240,3665,3665,3665,3665,0
20241024,151200,55098240,3665,3665,3665,3665,0
20241024,151100,55098240,3665,3665,3665,3665,0
20241024,151000,55098240,3665,3665,3665,3665,0
20241024,150900,55098240,3665,3665,3665,3665,0
20241024,150800,55098240,3665,3635,3665,3635,201
20241024,150700,54367575,3635,3635,3635,3635,0
20241024,150600,54367575,3635,3635,3635,3635,0
20241024,150500,54367575,3635,3635,3635,3635,0
20241024,150400,54367575,3635,3655,3655,3635,1113
20241024,150300,50314665,3655,3655,3655,3655,0
20241024,150200,50314665,3655,3655,3655,3655,0
20241024,150100,50314665,3655,3655,3655,3655,0
20241024,150000,50314665,3655,3655,3655,3655,0
20241024,145900,50314665,3655,3655,3655,3655,0
20241024,145800,50314665,3655,3655,3655,3655,0
20241024,145700,50314665,3655,3655,3655,3655,0
20241024,145600,50314665,3655,3655,3655,3655,2
20241024,145500,50307355,3655,3655,3655,3655,0
20241024,145400,50307355,3655,3655,3655,3655,0
20241024,145300,50307355,3655,3655,3655,3655,0
20241024,145200,50307355,3655,3655,3655,3655,98
20241024,145100,49949165,3670,3670,3670,3670,0
20241024,145000,49949165,3670,3670,3670,3670,0
20241024,144900,49949165,3670,3670,3670,3670,5
20241024,144800,49930815,3670,3670,3670,3670,15
20241024,144700,49875765,3670,3670,3670,3670,0
20241024,144600,49875765,3670,3670,3670,3670,0
20241024,144500,49875765,3670,3670,3670,3670,100
20241024,144400,49508765,3655,3655,3655,3655,0
20241024,144300,49508765,3655,3655,3655,3655,0
20241024,144200,49508765,3655,3655,3655,3655,0
20241024,144100,49508765,3655,3655,3655,3655,0
20241024,144000,49508765,3655,3655,3655,3655,0
20241024,143900,49508765,3655,3655,3655,3655,0
20241024,143800,49508765,3655,3655,3655,3655,0
20241024,143700,49508765,3655,3655,3655,3655,0
20241024,143600,49508765,3655,3655,3655,3655,0
20241024,143500,49508765,3655,3655,3655,3655,0
20241024,143400,49508765,3655,3655,3655,3655,0
20241024,143300,49508765,3655,3655,3655,3655,0
20241024,143200,49508765,3655,3655,3655,3655,0
20241024,143100,49508765,3655,3655,3655,3655,12
20241024,143000,49464905,3655,3655,3655,3655,0
20241024,142900,49464905,3655,3655,3655,3655,101
20241024,142800,49095750,3655,3650,3655,3650,200
20241024,142700,48365265,3655,3655,3655,3655,0
20241024,142600,48365265,3655,3655,3655,3655,10
20241024,142500,48328715,3655,3655,3655,3655,0
20241024,142400,48328715,3655,3655,3655,3655,0
20241024,142300,48328715,3655,3655,3655,3655,0
20241024,142200,48328715,3655,3655,3655,3655,0
20241024,142100,48328715,3655,3655,3655,3655,0
20241024,142000,48328715,3655,3655,3655,3655,0
20241024,141900,48328715,3655,3655,3655,3655,0
20241024,141800,48328715,3655,3655,3655,3655,0
20241024,141700,48328715,3655,3655,3655,3655,0
20241024,141600,48328715,3655,3655,3655,3655,0
20241024,141500,48328715,3655,3655,3655,3655,0
20241024,141400,48328715,3655,3655,3655,3655,0
20241024,141300,48328715,3655,3655,3655,3655,0
20241024,141200,48328715,3655,3655,3655,3655,0
20241024,141100,48328715,3655,3655,3655,3655,0
20241024,141000,48328715,3655,3655,3655,3655,0
20241024,140900,48328715,3655,3655,3655,3655,0
20241024,140800,48328715,3655,3655,3655,3655,39
20241024,140700,48186170,3655,3645,3655,3645,2001
20241024,140600,40874510,3645,3645,3645,3645,0
20241024,140500,40874510,3645,3645,3645,3645,0
20241024,140400,40874510,3645,3645,3645,3645,0
20241024,140300,40874510,3645,3645,3645,3645,0
20241024,140200,40874510,3645,3645,3645,3645,100
20241024,140100,40510010,3650,3650,3650,3650,0
20241024,140000,40510010,3650,3650,3650,3650,0
20241024,135900,40510010,3650,3650,3650,3650,0
20241024,135800,40510010,3650,3650,3650,3650,1
20241024,135700,40506360,3655,3655,3655,3655,0
20241024,135600,40506360,3655,3655,3655,3655,0
20241024,135500,40506360,3655,3655,3655,3655,0
20241024,135400,40506360,3655,3655,3655,3655,0
20241024,135300,40506360,3655,3655,3655,3655,5
20241024,135200,40488085,3655,3655,3655,3655,0
20241024,135100,40488085,3655,3655,3655,3655,0
20241024,135000,40488085,3655,3655,3655,3655,1
20241024,134900,40484430,3655,3655,3655,3655,5
20241024,134800,40466155,3655,3655,3655,3655,0
20241024,134700,40466155,3655,3655,3655,3655,0
20241024,134600,40466155,3655,3655,3655,3655,0
20241024,134500,40466155,3655,3655,3655,3655,0
20241024,134400,40466155,3655,3650,3655,3650,100
20241024,134300,40100975,3650,3650,3650,3650,10
20241024,134200,40064475,3650,3650,3650,3650,100
20241024,134100,39699475,3655,3655,3655,3655,0
20241024,134000,39699475,3655,3655,3655,3655,0
20241024,133900,39699475,3655,3655,3655,3655,579
20241024,133800,37583230,3660,3660,3660,3660,0
20241024,133700,37583230,3660,3660,3660,3660,0
20241024,133600,37583230,3660,3660,3660,3660,0
20241024,133500,37583230,3660,3660,3660,3660,0
20241024,133400,37583230,3660,3660,3660,3660,1
20241024,133300,37579570,3655,3655,3655,3655,0
20241024,133200,37579570,3655,3650,3655,3650,424
20241024,133100,36030630,3655,3655,3655,3655,0
20241024,133000,36030630,3655,3655,3655,3655,0
20241024,132900,36030630,3655,3655,3655,3655,0
20241024,132800,36030630,3655,3655,3655,3655,0
20241024,132700,36030630,3655,3655,3655,3655,0
20241024,132600,36030630,3655,3655,3655,3655,0
20241024,132500,36030630,3655,3655,3655,3655,0
20241024,132400,36030630,3655,3655,3655,3655,0
20241024,132300,36030630,3655,3655,3655,3655,0
20241024,132200,36030630,3655,3655,3655,3655,0
20241024,132100,36030630,3655,3655,3655,3655,0
20241024,132000,36030630,3655,3655,3655,3655,0
20241024,131900,36030630,3655,3655,3655,3655,0
20241024,131800,36030630,3655,3655,3655,3655,1
20241024,131700,36026975,3655,3655,3655,3655,30
20241024,131600,35917325,3655,3655,3655,3655,1
20241024,131500,35913670,3645,3645,3645,3645,0
20241024,131400,35913670,3645,3645,3645,3645,0
20241024,131300,35913670,3645,3645,3645,3645,0
20241024,131200,35913670,3645,3645,3645,3645,0
20241024,131100,35913670,3645,3645,3645,3645,10
20241024,131000,35877220,3645,3645,3645,3645,0
20241024,130900,35877220,3645,3645,3645,3645,0
20241024,130800,35877220,3645,3645,3645,3645,0
20241024,130700,35877220,3645,3645,3645,3645,0
20241024,130600,35877220,3645,3645,3645,3645,0
20241024,130500,35877220,3645,3645,3645,3645,0
20241024,130400,35877220,3645,3645,3645,3645,0
20241024,130300,35877220,3645,3645,3645,3645,0
20241024,130200,35877220,3645,3645,3645,3645,0
20241024,130100,35877220,3645,3645,3645,3645,0
20241024,130000,35877220,3645,3645,3645,3645,0
20241024,125900,35877220,3645,3645,3645,3645,0
20241024,125800,35877220,3645,3645,3645,3645,0
20241024,125700,35877220,3645,3645,3645,3645,0
20241024,125600,35877220,3645,3645,3645,3645,0
20241024,125500,35877220,3645,3645,3645,3645,69
20241024,125400,35625715,3665,3665,3665,3665,0
20241024,125300,35625715,3665,3665,3665,3665,0
20241024,125200,35625715,3665,3665,3665,3665,0
20241024,125100,35625715,3665,3665,3665,3665,0
20241024,125000,35625715,3665,3665,3665,3665,0
20241024,124900,35625715,3665,3665,3665,3665,0
20241024,124800,35625715,3665,3665,3665,3665,0
20241024,124700,35625715,3665,3665,3665,3665,0
20241024,124600,35625715,3665,3665,3665,3665,0
20241024,124500,35625715,3665,3665,3665,3665,0
20241024,124400,35625715,3665,3665,3665,3665,0
20241024,124300,35625715,3665,3665,3665,3665,1
20241024,124200,35622050,3660,3660,3660,3660,0
20241024,124100,35622050,3660,3660,3660,3660,0
20241024,124000,35622050,3660,3660,3660,3660,9
20241024,123900,35589110,3670,3670,3670,3670,0
20241024,123800,35589110,3670,3670,3670,3670,0
20241024,123700,35589110,3670,3670,3670,3670,0
20241024,123600,35589110,3670,3670,3670,3670,0
20241024,123500,35589110,3670,3670,3670,3670,0
20241024,123400,35589110,3670,3670,3670,3670,0
20241024,123300,35589110,3670,3670,3670,3670,0
20241024,123200,35589110,3670,3645,3670,3645,2
20241024,123100,35581795,3670,3670,3670,3670,0
20241024,123000,35581795,3670,3670,3670,3670,0
20241024,122900,35581795,3670,3670,3670,3670,0
20241024,122800,35581795,3670,3670,3670,3670,0
20241024,122700,35581795,3670,3670,3670,3670,0
20241024,122600,35581795,3670,3670,3670,3670,0
20241024,122500,35581795,3670,3670,3670,3670,0
20241024,122400,35581795,3670,3670,3670,3670,0
20241024,122300,35581795,3670,3670,3670,3670,10
20241024,122200,35545095,3670,3670,3670,3670,0
20241024,122100,35545095,3670,3670,3670,3670,0
20241024,122000,35545095,3670,3670,3670,3670,0
20241024,121900,35545095,3670,3670,3670,3670,0
20241024,121800,35545095,3670,3670,3670,3670,0
20241024,121700,35545095,3670,3670,3670,3670,0
20241024,121600,35545095,3670,3670,3670,3670,0
20241024,121500,35545095,3670,3670,3670,3670,0
20241024,121400,35545095,3670,3670,3670,3670,0
20241024,121300,35545095,3670,3670,3670,3670,0
20241024,121200,35545095,3670,3670,3670,3670,0
20241024,121100,35545095,3670,3670,3670,3670,0
20241024,121000,35545095,3670,3670,3670,3670,0
20241024,120900,35545095,3670,3670,3670,3670,0
20241024,120800,35545095,3670,3670,3670,3670,0
20241024,120700,35545095,3670,3670,3670,3670,3
20241024,120600,35534085,3640,3640,3640,3640,0
20241024,120500,35534085,3640,3640,3640,3640,0
20241024,120400,35534085,3640,3640,3640,3640,0
20241024,120300,35534085,3640,3640,3640,3640,0
20241024,120200,35534085,3640,3640,3640,3640,0
20241024,120100,35534085,3640,3640,3640,3640,1
20241024,120000,35530445,3670,3670,3670,3670,1
20241024,115900,35526775,3670,3670,3670,3670,0
20241024,115800,35526775,3670,3670,3670,3670,0
20241024,115700,35526775,3670,3670,3670,3670,0
20241024,115600,35526775,3670,3670,3670,3670,1
20241024,115500,35523105,3640,3640,3640,3640,1
20241024,115400,35519465,3665,3665,3665,3665,0
20241024,115300,35519465,3665,3665,3665,3665,0
20241024,115200,35519465,3665,3665,3665,3665,0
20241024,115100,35519465,3665,3665,3665,3665,0
20241024,115000,35519465,3665,3665,3665,3665,0
20241024,114900,35519465,3665,3665,3665,3665,0
20241024,114800,35519465,3665,3665,3665,3665,0
20241024,114700,35519465,3665,3665,3665,3665,0
20241024,114600,35519465,3665,3665,3665,3665,0
20241024,114500,35519465,3665,3665,3665,3665,0
20241024,114400,35519465,3665,3665,3665,3665,0
20241024,114300,35519465,3665,3665,3665,3665,0
20241024,114200,35519465,3665,3640,3665,3640,36
20241024,114100,35388275,3665,3665,3665,3665,7
20241024,114000,35362620,3665,3665,3665,3665,0
20241024,113900,35362620,3665,3665,3665,3665,0
20241024,113800,35362620,3665,3660,3665,3660,5
20241024,113700,35344315,3660,3660,3660,3660,0
20241024,113600,35344315,3660,3660,3660,3660,0
20241024,113500,35344315,3660,3660,3660,3660,0
20241024,113400,35344315,3660,3660,3660,3660,0
20241024,113300,35344315,3660,3660,3660,3660,0
20241024,113200,35344315,3660,3660,3660,3660,0
20241024,113100,35344315,3660,3660,3660,3660,0
20241024,113000,35344315,3660,3660,3660,3660,0
20241024,112900,35344315,3660,3660,3660,3660,0
20241024,112800,35344315,3660,3660,3660,3660,0
20241024,112700,35344315,3660,3660,3660,3660,0
20241024,112600,35344315,3660,3660,3660,3660,0
20241024,112500,35344315,3660,3660,3660,3660,1
20241024,112400,35340655,3655,3655,3655,3655,0
20241024,112300,35340655,3655,3655,3655,3655,0
20241024,112200,35340655,3655,3655,3655,3655,0
20241024,112100,35340655,3655,3655,3655,3655,0
20241024,112000,35340655,3655,3655,3655,3655,5
20241024,111900,35322380,3655,3655,3655,3655,0
20241024,111800,35322380,3655,3655,3655,3655,0
20241024,111700,35322380,3655,3655,3655,3655,0
20241024,111600,35322380,3655,3655,3655,3655,1
20241024,111500,35318725,3655,3655,3655,3655,0
20241024,111400,35318725,3655,3655,3655,3655,21
20241024,111300,35241970,3655,3655,3655,3655,0
20241024,111200,35241970,3655,3655,3655,3655,0
20241024,111100,35241970,3655,3655,3655,3655,0
20241024,111000,35241970,3655,3655,3655,3655,0
20241024,110900,35241970,3655,3655,3655,3655,0
20241024,110800,35241970,3655,3655,3655,3655,0
20241024,110700,35241970,3655,3645,3655,3645,2
20241024,110600,35234670,3655,3645,3655,3645,6
20241024,110500,35212790,3645,3645,3645,3645,56
20241024,110400,35008670,3645,3645,3645,3645,0
20241024,110300,35008670,3645,3645,3645,3645,0
20241024,110200,35008670,3645,3645,3645,3645,0
20241024,110100,35008670,3645,3645,3645,3645,0
20241024,110000,35008670,3645,3645,3645,3645,0
20241024,105900,35008670,3645,3645,3645,3645,0
20241024,105800,35008670,3645,3645,3645,3645,0
20241024,105700,35008670,3645,3645,3645,3645,0
20241024,105600,35008670,3645,3645,3645,3645,0
20241024,105500,35008670,3645,3645,3645,3645,1
20241024,105400,35005025,3655,3655,3655,3655,0
20241024,105300,35005025,3655,3655,3655,3655,0
20241024,105200,35005025,3655,3655,3655,3655,0
20241024,105100,35005025,3655,3655,3655,3655,2
20241024,105000,34997715,3655,3655,3655,3655,0
20241024,104900,34997715,3655,3655,3655,3655,1
20241024,104800,34994060,3665,3665,3665,3665,0
20241024,104700,34994060,3665,3665,3665,3665,0
20241024,104600,34994060,3665,3665,3665,3665,0
20241024,104500,34994060,3665,3665,3665,3665,0
20241024,104400,34994060,3665,3665,3665,3665,0
20241024,104300,34994060,3665,3665,3665,3665,0
20241024,104200,34994060,3665,3665,3665,3665,0
20241024,104100,34994060,3665,3665,3665,3665,1
20241024,104000,34990395,3645,3645,3645,3645,0
20241024,103900,34990395,3645,3645,3645,3645,0
20241024,103800,34990395,3645,3645,3645,3645,0
20241024,103700,34990395,3645,3645,3645,3645,0
20241024,103600,34990395,3645,3645,3645,3645,0
20241024,103500,34990395,3645,3645,3645,3645,0
20241024,103400,34990395,3645,3645,3645,3645,0
20241024,103300,34990395,3645,3645,3645,3645,0
20241024,103200,34990395,3645,3645,3645,3645,50
20241024,103100,34808145,3645,3645,3645,3645,9
20241024,103000,34775340,3650,3650,3650,3650,5
20241024,102900,34757090,3675,3675,3675,3675,0
20241024,102800,34757090,3675,3675,3675,3675,1
20241024,102700,34753415,3650,3660,3660,3650,50
20241024,102600,34570880,3660,3660,3660,3660,0
20241024,102500,34570880,3660,3660,3660,3660,200
20241024,102400,33838880,3660,3660,3660,3660,0
20241024,102300,33838880,3660,3660,3660,3660,170
20241024,102200,33216680,3660,3660,3660,3660,1
20241024,102100,33213020,3660,3660,3660,3660,0
20241024,102000,33213020,3660,3660,3660,3660,50
20241024,101900,33030020,3665,3645,3700,3645,1030
20241024,101800,29229035,3645,3635,3645,3635,1000
20241024,101700,25584260,3635,3635,3635,3635,0
20241024,101600,25584260,3635,3635,3635,3635,0
20241024,101500,25584260,3635,3635,3635,3635,0
20241024,101400,25584260,3635,3635,3635,3635,0
20241024,101300,25584260,3635,3635,3635,3635,0
20241024,101200,25584260,3635,3635,3635,3635,0
20241024,101100,25584260,3635,3635,3635,3635,0
20241024,101000,25584260,3635,3635,3635,3635,0
20241024,100900,25584260,3635,3635,3635,3635,1
20241024,100800,25580625,3625,3625,3625,3625,0
20241024,100700,25580625,3625,3625,3625,3625,0
20241024,100600,25580625,3625,3625,3625,3625,7
20241024,100500,25555250,3625,3625,3625,3625,0
20241024,100400,25555250,3625,3625,3625,3625,10
20241024,100300,25519000,3630,3630,3630,3630,0
20241024,100200,25519000,3630,3630,3630,3630,0
20241024,100100,25519000,3630,3630,3630,3630,0
20241024,100000,25519000,3630,3630,3630,3630,1
20241024,095900,25515370,3630,3630,3630,3630,19
20241024,095800,25446400,3630,3630,3630,3630,1
20241024,095700,25442770,3620,3620,3620,3620,0
20241024,095600,25442770,3620,3620,3620,3620,17
20241024,095500,25381230,3630,3630,3630,3630,0
20241024,095400,25381230,3630,3615,3630,3615,16
20241024,095300,25323250,3615,3615,3615,3615,24
20241024,095200,25236490,3620,3620,3620,3620,0
20241024,095100,25236490,3620,3620,3620,3620,0
20241024,095000,25236490,3620,3620,3620,3620,0
20241024,094900,25236490,3620,3620,3620,3620,1
20241024,094800,25232870,3625,3625,3625,3625,0
20241024,094700,25232870,3625,3615,3625,3615,25
20241024,094600,25142400,3620,3615,3620,3615,55
20241024,094500,24943570,3620,3620,3620,3620,72
20241024,094400,24682930,3615,3615,3625,3615,28
20241024,094300,24581610,3615,3610,3615,3610,60
20241024,094200,24364715,3610,3610,3610,3610,200
20241024,094100,23642715,3610,3610,3615,3610,130
20241024,094000,23173410,3615,3610,3615,3610,129
20241024,093900,22707715,3615,3615,3615,3615,0
20241024,093800,22707715,3615,3610,3615,3610,102
20241024,093700,22339485,3620,3620,3620,3620,1
20241024,093600,22335865,3615,3610,3615,3610,301
20241024,093500,21249250,3610,3610,3610,3610,160
20241024,093400,20671650,3610,3610,3620,3610,186
20241024,093300,19999765,3610,3610,3610,3610,1
20241024,093200,19996155,3615,3610,3615,3610,3
20241024,093100,19985320,3610,3610,3610,3610,1
20241024,093000,19981710,3655,3655,3655,3655,0
20241024,092900,19981710,3655,3655,3655,3655,0
20241024,092800,19981710,3655,3655,3655,3655,0
20241024,092700,19981710,3655,3610,3655,3610,10
20241024,092600,19945385,3605,3605,3605,3605,1285
20241024,092500,15312960,3605,3605,3605,3605,524
20241024,092400,13423940,3605,3605,3605,3605,56
20241024,092300,13222060,3605,3610,3610,3605,284
20241024,092200,12197725,3610,3650,3655,3610,366
20241024,092100,10876375,3660,3615,3665,3610,81
20241024,092000,10583050,3615,3615,3615,3615,51
20241024,091900,10398685,3610,3615,3615,3610,152
20241024,091800,9849515,3610,3610,3615,3605,152
20241024,091700,9301040,3610,3615,3615,3610,14
20241024,091600,9250445,3620,3620,3620,3620,17
20241024,091500,9188905,3630,3630,3630,3620,1238
20241024,091400,4700510,3630,3630,3630,3630,483
20241024,091300,2947220,3635,3635,3635,3635,12
20241024,091200,2903600,3665,3635,3665,3635,41
20241024,091100,2754420,3665,3645,3665,3645,5
20241024,091000,2736145,3630,3635,3635,3630,519
20241024,090900,852060,3635,3645,3670,3635,105
20241024,090800,469160,3650,3650,3650,3650,30
20241024,090700,359660,3670,3660,3670,3660,50
20241024,090600,176175,3670,3670,3670,3670,2
20241024,090500,168835,3670,3675,3675,3670,5
20241024,090400,150480,3670,3670,3670,3670,3
20241024,090300,139470,3670,3670,3670,3670,0
20241024,090200,139470,3670,3670,3670,3670,30
20241024,090100,29370,3670,3670,3670,3670,0
20241024,090000,29370,3670,3675,3675,3670,8