KissMeData/046940/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192900,1092994135,2305,2305,2305,2305,4955
20241024,192800,1092994135,2305,2305,2305,2305,0
20241024,192700,1092994135,2305,2305,2305,2305,0
20241024,192600,1092994135,2305,2305,2305,2305,0
20241024,192500,1092994135,2305,2305,2305,2305,0
20241024,192400,1092994135,2305,2305,2305,2305,0
20241024,192300,1092994135,2305,2305,2305,2305,0
20241024,192200,1092994135,2305,2305,2305,2305,0
20241024,192100,1092994135,2305,2305,2305,2305,0
20241024,192000,1092994135,2305,2305,2305,2305,0
20241024,191900,1092994135,2305,2305,2305,2305,0
20241024,191800,1092994135,2305,2305,2305,2305,0
20241024,191700,1092994135,2305,2305,2305,2305,0
20241024,191600,1092994135,2305,2305,2305,2305,0
20241024,191500,1092994135,2305,2305,2305,2305,0
20241024,191400,1092994135,2305,2305,2305,2305,0
20241024,191300,1092994135,2305,2305,2305,2305,0
20241024,191200,1092994135,2305,2305,2305,2305,0
20241024,191100,1092994135,2305,2305,2305,2305,0
20241024,191000,1092994135,2305,2305,2305,2305,0
20241024,190900,1092994135,2305,2305,2305,2305,0
20241024,190800,1092994135,2305,2305,2305,2305,0
20241024,190700,1092994135,2305,2305,2305,2305,0
20241024,190600,1092994135,2305,2305,2305,2305,0
20241024,190500,1092994135,2305,2305,2305,2305,0
20241024,190400,1092994135,2305,2305,2305,2305,0
20241024,190300,1092994135,2305,2305,2305,2305,0
20241024,190200,1092994135,2305,2305,2305,2305,0
20241024,190100,1092994135,2305,2305,2305,2305,0
20241024,190000,1092994135,2305,2305,2305,2305,0
20241024,185900,1092994135,2305,2305,2305,2305,4955
20241024,185800,1092994135,2305,2305,2305,2305,0
20241024,185700,1092994135,2305,2305,2305,2305,0
20241024,185600,1092994135,2305,2305,2305,2305,0
20241024,185500,1092994135,2305,2305,2305,2305,0
20241024,185400,1092994135,2305,2305,2305,2305,0
20241024,185300,1092994135,2305,2305,2305,2305,0
20241024,185200,1092994135,2305,2305,2305,2305,0
20241024,185100,1092994135,2305,2305,2305,2305,0
20241024,185000,1092994135,2305,2305,2305,2305,0
20241024,184900,1092994135,2305,2305,2305,2305,0
20241024,184800,1092994135,2305,2305,2305,2305,0
20241024,184700,1092994135,2305,2305,2305,2305,0
20241024,184600,1092994135,2305,2305,2305,2305,0
20241024,184500,1092994135,2305,2305,2305,2305,0
20241024,184400,1092994135,2305,2305,2305,2305,0
20241024,184300,1092994135,2305,2305,2305,2305,0
20241024,184200,1092994135,2305,2305,2305,2305,0
20241024,184100,1092994135,2305,2305,2305,2305,0
20241024,184000,1092994135,2305,2305,2305,2305,0
20241024,183900,1092994135,2305,2305,2305,2305,0
20241024,183800,1092994135,2305,2305,2305,2305,0
20241024,183700,1092994135,2305,2305,2305,2305,0
20241024,183600,1092994135,2305,2305,2305,2305,0
20241024,183500,1092994135,2305,2305,2305,2305,0
20241024,183400,1092994135,2305,2305,2305,2305,0
20241024,183300,1092994135,2305,2305,2305,2305,0
20241024,183200,1092994135,2305,2305,2305,2305,0
20241024,183100,1092994135,2305,2305,2305,2305,0
20241024,183000,1092994135,2305,2305,2305,2305,0
20241024,182900,1092994135,2305,2305,2305,2305,4955
20241024,182800,1092994135,2305,2305,2305,2305,0
20241024,182700,1092994135,2305,2305,2305,2305,0
20241024,182600,1092994135,2305,2305,2305,2305,0
20241024,182500,1092994135,2305,2305,2305,2305,0
20241024,182400,1092994135,2305,2305,2305,2305,0
20241024,182300,1092994135,2305,2305,2305,2305,0
20241024,182200,1092994135,2305,2305,2305,2305,0
20241024,182100,1092994135,2305,2305,2305,2305,0
20241024,182000,1092994135,2305,2305,2305,2305,0
20241024,181900,1092994135,2305,2305,2305,2305,0
20241024,181800,1092994135,2305,2305,2305,2305,0
20241024,181700,1092994135,2305,2305,2305,2305,0
20241024,181600,1092994135,2305,2305,2305,2305,0
20241024,181500,1092994135,2305,2305,2305,2305,0
20241024,181400,1092994135,2305,2305,2305,2305,0
20241024,181300,1092994135,2305,2305,2305,2305,0
20241024,181200,1092994135,2305,2305,2305,2305,0
20241024,181100,1092994135,2305,2305,2305,2305,0
20241024,181000,1092994135,2305,2305,2305,2305,0
20241024,180900,1092994135,2305,2305,2305,2305,0
20241024,180800,1092994135,2305,2305,2305,2305,0
20241024,180700,1092994135,2305,2305,2305,2305,0
20241024,180600,1092994135,2305,2305,2305,2305,0
20241024,180500,1092994135,2305,2305,2305,2305,0
20241024,180400,1092994135,2305,2305,2305,2305,0
20241024,180300,1092994135,2305,2305,2305,2305,0
20241024,180200,1092994135,2305,2305,2305,2305,0
20241024,180100,1092994135,2305,2305,2305,2305,0
20241024,180000,1092994135,2305,2305,2305,2305,0
20241024,175900,1092994135,2305,2305,2305,2305,4955
20241024,175800,1092994135,2305,2305,2305,2305,0
20241024,175700,1092994135,2305,2305,2305,2305,0
20241024,175600,1092994135,2305,2305,2305,2305,0
20241024,175500,1092994135,2305,2305,2305,2305,0
20241024,175400,1092994135,2305,2305,2305,2305,0
20241024,175300,1092994135,2305,2305,2305,2305,0
20241024,175200,1092994135,2305,2305,2305,2305,0
20241024,175100,1092994135,2305,2305,2305,2305,0
20241024,175000,1092994135,2305,2305,2305,2305,0
20241024,174900,1092994135,2305,2305,2305,2305,0
20241024,174800,1092994135,2305,2305,2305,2305,0
20241024,174700,1092994135,2305,2305,2305,2305,0
20241024,174600,1092994135,2305,2305,2305,2305,0
20241024,174500,1092994135,2305,2305,2305,2305,0
20241024,174400,1092994135,2305,2305,2305,2305,0
20241024,174300,1092994135,2305,2305,2305,2305,0
20241024,174200,1092994135,2305,2305,2305,2305,0
20241024,174100,1092994135,2305,2305,2305,2305,0
20241024,174000,1092994135,2305,2305,2305,2305,0
20241024,173900,1092994135,2305,2305,2305,2305,0
20241024,173800,1092994135,2305,2305,2305,2305,0
20241024,173700,1092994135,2305,2305,2305,2305,0
20241024,173600,1092994135,2305,2305,2305,2305,0
20241024,173500,1092994135,2305,2305,2305,2305,0
20241024,173400,1092994135,2305,2305,2305,2305,0
20241024,173300,1092994135,2305,2305,2305,2305,0
20241024,173200,1092994135,2305,2305,2305,2305,0
20241024,173100,1092994135,2305,2305,2305,2305,0
20241024,173000,1092994135,2305,2305,2305,2305,0
20241024,172900,1092994135,2305,2305,2305,2305,4955
20241024,172800,1092994135,2305,2305,2305,2305,0
20241024,172700,1092994135,2305,2305,2305,2305,0
20241024,172600,1092994135,2305,2305,2305,2305,0
20241024,172500,1092994135,2305,2305,2305,2305,0
20241024,172400,1092994135,2305,2305,2305,2305,0
20241024,172300,1092994135,2305,2305,2305,2305,0
20241024,172200,1092994135,2305,2305,2305,2305,0
20241024,172100,1092994135,2305,2305,2305,2305,0
20241024,172000,1092994135,2305,2305,2305,2305,0
20241024,171900,1092994135,2305,2305,2305,2305,0
20241024,171800,1092994135,2305,2305,2305,2305,0
20241024,171700,1092994135,2305,2305,2305,2305,0
20241024,171600,1092994135,2305,2305,2305,2305,0
20241024,171500,1092994135,2305,2305,2305,2305,0
20241024,171400,1092994135,2305,2305,2305,2305,0
20241024,171300,1092994135,2305,2305,2305,2305,0
20241024,171200,1092994135,2305,2305,2305,2305,0
20241024,171100,1092994135,2305,2305,2305,2305,0
20241024,171000,1092994135,2305,2305,2305,2305,0
20241024,170900,1092994135,2305,2305,2305,2305,0
20241024,170800,1092994135,2305,2305,2305,2305,0
20241024,170700,1092994135,2305,2305,2305,2305,0
20241024,170600,1092994135,2305,2305,2305,2305,0
20241024,170500,1092994135,2305,2305,2305,2305,0
20241024,170400,1092994135,2305,2305,2305,2305,0
20241024,170300,1092994135,2305,2305,2305,2305,0
20241024,170200,1092994135,2305,2305,2305,2305,0
20241024,170100,1092994135,2305,2305,2305,2305,0
20241024,170000,1092994135,2305,2305,2305,2305,0
20241024,165900,1092994135,2305,2305,2305,2305,4955
20241024,165800,1092994135,2305,2305,2305,2305,0
20241024,165700,1092994135,2305,2305,2305,2305,0
20241024,165600,1092994135,2305,2305,2305,2305,0
20241024,165500,1092994135,2305,2305,2305,2305,0
20241024,165400,1092994135,2305,2305,2305,2305,0
20241024,165300,1092994135,2305,2305,2305,2305,0
20241024,165200,1092994135,2305,2305,2305,2305,0
20241024,165100,1092994135,2305,2305,2305,2305,0
20241024,165000,1092994135,2305,2305,2305,2305,0
20241024,164900,1092994135,2305,2305,2305,2305,0
20241024,164800,1092994135,2305,2305,2305,2305,0
20241024,164700,1092994135,2305,2305,2305,2305,0
20241024,164600,1092994135,2305,2305,2305,2305,0
20241024,164500,1092994135,2305,2305,2305,2305,0
20241024,164400,1092994135,2305,2305,2305,2305,0
20241024,164300,1092994135,2305,2305,2305,2305,0
20241024,164200,1092994135,2305,2305,2305,2305,0
20241024,164100,1092994135,2305,2305,2305,2305,0
20241024,164000,1092994135,2305,2305,2305,2305,0
20241024,163900,1092994135,2305,2305,2305,2305,0
20241024,163800,1092994135,2305,2305,2305,2305,0
20241024,163700,1092994135,2305,2305,2305,2305,0
20241024,163600,1092994135,2305,2305,2305,2305,0
20241024,163500,1092994135,2305,2305,2305,2305,0
20241024,163400,1092994135,2305,2305,2305,2305,0
20241024,163300,1092994135,2305,2305,2305,2305,0
20241024,163200,1092994135,2305,2305,2305,2305,0
20241024,163100,1092994135,2305,2305,2305,2305,0
20241024,163000,1092994135,2305,2305,2305,2305,0
20241024,162900,1092994135,2305,2305,2305,2305,4955
20241024,162800,1092994135,2305,2305,2305,2305,0
20241024,162700,1092994135,2305,2305,2305,2305,0
20241024,162600,1092994135,2305,2305,2305,2305,0
20241024,162500,1092994135,2305,2305,2305,2305,0
20241024,162400,1092994135,2305,2305,2305,2305,0
20241024,162300,1092994135,2305,2305,2305,2305,0
20241024,162200,1092994135,2305,2305,2305,2305,0
20241024,162100,1092994135,2305,2305,2305,2305,0
20241024,162000,1092994135,2305,2305,2305,2305,0
20241024,161900,1092994135,2305,2305,2305,2305,0
20241024,161800,1092994135,2305,2305,2305,2305,0
20241024,161700,1092994135,2305,2305,2305,2305,0
20241024,161600,1092994135,2305,2305,2305,2305,0
20241024,161500,1092994135,2305,2305,2305,2305,0
20241024,161400,1092994135,2305,2305,2305,2305,0
20241024,161300,1092994135,2305,2305,2305,2305,0
20241024,161200,1092994135,2305,2305,2305,2305,0
20241024,161100,1092994135,2305,2305,2305,2305,0
20241024,161000,1092994135,2305,2305,2305,2305,0
20241024,160900,1092994135,2305,2305,2305,2305,0
20241024,160800,1092994135,2305,2305,2305,2305,0
20241024,160700,1092994135,2305,2305,2305,2305,0
20241024,160600,1092994135,2305,2305,2305,2305,0
20241024,160500,1092994135,2305,2305,2305,2305,0
20241024,160400,1092994135,2305,2305,2305,2305,0
20241024,160300,1092994135,2305,2305,2305,2305,0
20241024,160200,1092994135,2305,2305,2305,2305,0
20241024,160100,1092994135,2305,2305,2305,2305,0
20241024,160000,1092994135,2305,2305,2305,2305,0
20241024,155900,1092994135,2305,2305,2305,2305,4955
20241024,155800,1092994135,2305,2305,2305,2305,0
20241024,155700,1092994135,2305,2305,2305,2305,0
20241024,155600,1092994135,2305,2305,2305,2305,0
20241024,155500,1092994135,2305,2305,2305,2305,0
20241024,155400,1092994135,2305,2305,2305,2305,0
20241024,155300,1092994135,2305,2305,2305,2305,0
20241024,155200,1092994135,2305,2305,2305,2305,0
20241024,155100,1092994135,2305,2305,2305,2305,0
20241024,155000,1092994135,2305,2305,2305,2305,0
20241024,154900,1092994135,2305,2305,2305,2305,0
20241024,154800,1092994135,2305,2305,2305,2305,0
20241024,154700,1092994135,2305,2305,2305,2305,0
20241024,154600,1092994135,2305,2305,2305,2305,0
20241024,154500,1092994135,2305,2305,2305,2305,0
20241024,154400,1092994135,2305,2305,2305,2305,0
20241024,154300,1092994135,2305,2305,2305,2305,0
20241024,154200,1092994135,2305,2305,2305,2305,0
20241024,154100,1092994135,2305,2305,2305,2305,0
20241024,154000,1092994135,2305,2305,2305,2305,0
20241024,153900,1092994135,2305,2305,2305,2305,0
20241024,153800,1092994135,2305,2305,2305,2305,0
20241024,153700,1092994135,2305,2305,2305,2305,0
20241024,153600,1092994135,2305,2305,2305,2305,0
20241024,153500,1092994135,2305,2305,2305,2305,0
20241024,153400,1092994135,2305,2305,2305,2305,0
20241024,153300,1092994135,2305,2305,2305,2305,0
20241024,153200,1092994135,2305,2305,2305,2305,0
20241024,153100,1092994135,2305,2305,2305,2305,0
20241024,153000,1092994135,2305,2305,2305,2305,4955
20241024,152900,1081572860,2315,2315,2315,2315,0
20241024,152800,1081572860,2315,2315,2315,2315,0
20241024,152700,1081572860,2315,2315,2315,2315,0
20241024,152600,1081572860,2315,2315,2315,2315,0
20241024,152500,1081572860,2315,2315,2315,2315,0
20241024,152400,1081572860,2315,2315,2315,2315,0
20241024,152300,1081572860,2315,2315,2315,2315,0
20241024,152200,1081572860,2315,2315,2315,2315,0
20241024,152100,1081572860,2315,2315,2315,2315,0
20241024,152000,1081572860,2315,2315,2315,2315,0
20241024,151900,1081572860,2315,2320,2320,2315,1039
20241024,151800,1079162385,2315,2320,2320,2315,4311
20241024,151700,1069160885,2320,2320,2320,2320,0
20241024,151600,1069160885,2320,2320,2320,2320,100
20241024,151500,1068928885,2320,2320,2320,2320,0
20241024,151400,1068928885,2320,2320,2320,2320,2
20241024,151300,1068924245,2320,2310,2320,2310,3638
20241024,151200,1060488585,2310,2310,2310,2310,69
20241024,151100,1060329195,2305,2305,2310,2305,693
20241024,151000,1058731650,2305,2305,2305,2300,1921
20241024,150900,1054305175,2310,2310,2310,2310,387
20241024,150800,1053411205,2310,2310,2310,2310,0
20241024,150700,1053411205,2310,2310,2310,2310,453
20241024,150600,1052364775,2305,2305,2305,2305,0
20241024,150500,1052364775,2305,2305,2305,2305,43
20241024,150400,1052265660,2305,2305,2305,2305,2400
20241024,150300,1046733660,2315,2305,2315,2305,696
20241024,150200,1045129370,2305,2305,2305,2305,240
20241024,150100,1044576170,2315,2305,2315,2305,260
20241024,150000,1043976860,2315,2310,2315,2305,1001
20241024,145900,1041669280,2315,2315,2315,2315,2
20241024,145800,1041664650,2310,2315,2315,2310,248
20241024,145700,1041091730,2315,2315,2315,2315,2
20241024,145600,1041087100,2315,2315,2315,2315,1
20241024,145500,1041084785,2315,2315,2315,2315,8
20241024,145400,1041066265,2310,2310,2310,2310,481
20241024,145300,1039955155,2315,2315,2315,2315,2
20241024,145200,1039950525,2315,2315,2315,2315,433
20241024,145100,1038948130,2315,2315,2315,2315,15
20241024,145000,1038913405,2315,2315,2315,2315,1
20241024,144900,1038911090,2315,2315,2315,2315,2
20241024,144800,1038906460,2310,2310,2310,2310,539
20241024,144700,1037661370,2310,2310,2310,2305,1944
20241024,144600,1033178055,2320,2315,2320,2315,209
20241024,144500,1032694215,2320,2320,2320,2315,798
20241024,144400,1030846830,2320,2320,2320,2320,13
20241024,144300,1030816670,2320,2320,2320,2320,2
20241024,144200,1030812030,2320,2320,2320,2320,481
20241024,144100,1029696110,2320,2315,2320,2315,1065
20241024,144000,1027230625,2320,2320,2320,2320,0
20241024,143900,1027230625,2320,2320,2320,2320,1
20241024,143800,1027228305,2315,2315,2315,2315,100
20241024,143700,1026996805,2320,2320,2320,2320,0
20241024,143600,1026996805,2320,2320,2320,2320,0
20241024,143500,1026996805,2320,2320,2320,2320,0
20241024,143400,1026996805,2320,2320,2320,2320,3
20241024,143300,1026989845,2310,2310,2310,2310,2578
20241024,143200,1021034665,2320,2315,2320,2305,10247
20241024,143100,997343510,2320,2325,2325,2320,6678
20241024,143000,981841925,2325,2325,2325,2325,0
20241024,142900,981841925,2325,2325,2325,2325,0
20241024,142800,981841925,2325,2340,2340,2325,302
20241024,142700,981139760,2330,2330,2330,2330,7
20241024,142600,981123450,2325,2325,2325,2325,140
20241024,142500,980797950,2330,2325,2330,2325,99
20241024,142400,980567515,2330,2330,2330,2330,0
20241024,142300,980567515,2330,2330,2330,2330,2
20241024,142200,980562855,2325,2325,2325,2325,1
20241024,142100,980560530,2330,2330,2330,2330,510
20241024,142000,979372230,2345,2345,2345,2345,0
20241024,141900,979372230,2345,2345,2345,2345,0
20241024,141800,979372230,2345,2345,2345,2345,0
20241024,141700,979372230,2345,2345,2345,2345,0
20241024,141600,979372230,2345,2345,2345,2345,0
20241024,141500,979372230,2345,2345,2345,2345,1
20241024,141400,979369885,2325,2330,2330,2325,410
20241024,141300,978416605,2340,2335,2340,2335,1001
20241024,141200,976075680,2325,2325,2325,2325,0
20241024,141100,976075680,2325,2325,2325,2325,50
20241024,141000,975959430,2335,2325,2335,2320,3292
20241024,140900,968309390,2325,2330,2330,2325,2106
20241024,140800,963409910,2330,2335,2335,2330,2200
20241024,140700,958281420,2335,2335,2335,2335,5
20241024,140600,958269745,2340,2340,2340,2340,0
20241024,140500,958269745,2340,2340,2340,2340,517
20241024,140400,957059965,2345,2345,2345,2345,0
20241024,140300,957059965,2345,2345,2345,2345,0
20241024,140200,957059965,2345,2340,2345,2340,2
20241024,140100,957055280,2330,2330,2330,2330,2679
20241024,140000,950813210,2345,2345,2345,2345,0
20241024,135900,950813210,2345,2345,2345,2345,0
20241024,135800,950813210,2345,2345,2345,2345,0
20241024,135700,950813210,2345,2345,2345,2345,0
20241024,135600,950813210,2345,2345,2345,2345,0
20241024,135500,950813210,2345,2345,2345,2345,0
20241024,135400,950813210,2345,2345,2345,2345,400
20241024,135300,949875210,2345,2345,2345,2345,1
20241024,135200,949872865,2330,2330,2330,2330,0
20241024,135100,949872865,2330,2330,2330,2330,0
20241024,135000,949872865,2330,2330,2330,2330,0
20241024,134900,949872865,2330,2330,2330,2330,400
20241024,134800,948940865,2330,2330,2330,2330,1
20241024,134700,948938535,2340,2340,2340,2340,57
20241024,134600,948805155,2325,2330,2340,2325,1500
20241024,134500,945314560,2330,2330,2330,2330,1
20241024,134400,945312230,2325,2325,2325,2325,0
20241024,134300,945312230,2325,2335,2335,2325,7264
20241024,134200,928384900,2335,2340,2340,2335,498
20241024,134100,927220240,2355,2355,2355,2355,0
20241024,134000,927220240,2355,2355,2355,2355,0
20241024,133900,927220240,2355,2355,2355,2355,0
20241024,133800,927220240,2355,2355,2355,2355,0
20241024,133700,927220240,2355,2355,2355,2355,0
20241024,133600,927220240,2355,2355,2355,2355,0
20241024,133500,927220240,2355,2355,2355,2355,0
20241024,133400,927220240,2355,2355,2355,2355,20
20241024,133300,927173140,2355,2340,2355,2340,167
20241024,133200,926782345,2350,2350,2350,2350,101
20241024,133100,926544995,2335,2335,2335,2335,0
20241024,133000,926544995,2335,2355,2355,2335,3849
20241024,132900,917536215,2355,2355,2355,2355,0
20241024,132800,917536215,2355,2355,2355,2355,0
20241024,132700,917536215,2355,2355,2355,2355,3
20241024,132600,917529150,2365,2365,2365,2365,0
20241024,132500,917529150,2365,2365,2365,2365,0
20241024,132400,917529150,2365,2365,2365,2365,0
20241024,132300,917529150,2365,2365,2365,2365,2
20241024,132200,917524420,2360,2355,2360,2355,2100
20241024,132100,912568425,2355,2355,2355,2355,0
20241024,132000,912568425,2355,2355,2355,2355,303
20241024,131900,911854860,2355,2355,2355,2355,0
20241024,131800,911854860,2355,2355,2355,2355,137
20241024,131700,911532225,2355,2355,2355,2355,0
20241024,131600,911532225,2355,2350,2355,2340,6902
20241024,131500,895312530,2350,2350,2350,2350,1
20241024,131400,895310180,2340,2340,2340,2340,0
20241024,131300,895310180,2340,2340,2340,2340,0
20241024,131200,895310180,2340,2340,2340,2340,0
20241024,131100,895310180,2340,2340,2340,2340,0
20241024,131000,895310180,2340,2340,2340,2340,0
20241024,130900,895310180,2340,2340,2340,2340,0
20241024,130800,895310180,2340,2340,2340,2340,0
20241024,130700,895310180,2340,2340,2340,2340,0
20241024,130600,895310180,2340,2340,2340,2340,0
20241024,130500,895310180,2340,2340,2340,2340,46
20241024,130400,895202540,2335,2335,2335,2335,0
20241024,130300,895202540,2335,2335,2335,2335,0
20241024,130200,895202540,2335,2335,2335,2335,0
20241024,130100,895202540,2335,2335,2335,2335,0
20241024,130000,895202540,2335,2335,2335,2335,1588
20241024,125900,891494560,2340,2340,2340,2340,285
20241024,125800,890827660,2340,2340,2340,2340,2377
20241024,125700,885265480,2340,2340,2340,2340,20
20241024,125600,885218680,2340,2345,2345,2340,780
20241024,125500,883390605,2340,2340,2340,2340,0
20241024,125400,883390605,2340,2345,2345,2340,824
20241024,125300,881458535,2345,2350,2350,2345,1006
20241024,125200,879098225,2355,2355,2355,2355,0
20241024,125100,879098225,2355,2355,2355,2355,0
20241024,125000,879098225,2355,2355,2355,2355,0
20241024,124900,879098225,2355,2355,2355,2355,495
20241024,124800,877932500,2355,2355,2355,2355,53
20241024,124700,877807685,2360,2360,2360,2360,35
20241024,124600,877725085,2360,2360,2360,2360,0
20241024,124500,877725085,2360,2360,2360,2360,0
20241024,124400,877725085,2360,2355,2360,2350,132
20241024,124300,877414375,2365,2365,2365,2365,0
20241024,124200,877414375,2365,2365,2365,2365,0
20241024,124100,877414375,2365,2365,2365,2365,0
20241024,124000,877414375,2365,2365,2365,2365,0
20241024,123900,877414375,2365,2360,2365,2360,1309
20241024,123800,874318600,2365,2365,2365,2365,0
20241024,123700,874318600,2365,2365,2365,2365,0
20241024,123600,874318600,2365,2365,2365,2365,4
20241024,123500,874309140,2365,2365,2365,2365,0
20241024,123400,874309140,2365,2365,2365,2365,0
20241024,123300,874309140,2365,2365,2365,2365,0
20241024,123200,874309140,2365,2365,2365,2365,0
20241024,123100,874309140,2365,2365,2365,2365,0
20241024,123000,874309140,2365,2345,2365,2345,351
20241024,122900,873480970,2345,2350,2350,2345,734
20241024,122800,871759730,2345,2345,2345,2345,50
20241024,122700,871642480,2345,2350,2350,2345,1587
20241024,122600,867915820,2350,2350,2350,2350,0
20241024,122500,867915820,2350,2350,2350,2350,0
20241024,122400,867915820,2350,2350,2350,2350,0
20241024,122300,867915820,2350,2360,2360,2350,898
20241024,122200,865803145,2375,2375,2375,2375,0
20241024,122100,865803145,2375,2375,2375,2375,0
20241024,122000,865803145,2375,2375,2375,2375,0
20241024,121900,865803145,2375,2365,2375,2365,184
20241024,121800,865367965,2365,2365,2365,2365,0
20241024,121700,865367965,2365,2365,2365,2365,1
20241024,121600,865365600,2350,2350,2350,2350,4400
20241024,121500,855025600,2365,2375,2375,2355,2141
20241024,121400,849982265,2370,2370,2370,2370,933
20241024,121300,847771055,2375,2375,2375,2375,450
20241024,121200,846702305,2380,2380,2380,2380,0
20241024,121100,846702305,2380,2380,2380,2380,100
20241024,121000,846464305,2385,2385,2385,2385,0
20241024,120900,846464305,2385,2380,2385,2380,510
20241024,120800,845248335,2380,2380,2380,2380,0
20241024,120700,845248335,2380,2380,2380,2380,958
20241024,120600,842968295,2380,2380,2380,2380,473
20241024,120500,841842555,2380,2380,2380,2380,77
20241024,120400,841659295,2375,2380,2380,2375,58
20241024,120300,841521380,2380,2370,2380,2370,534
20241024,120200,840252015,2370,2365,2370,2365,100
20241024,120100,840015460,2365,2365,2365,2365,0
20241024,120000,840015460,2365,2365,2365,2365,0
20241024,115900,840015460,2365,2365,2365,2365,1
20241024,115800,840013095,2350,2355,2355,2350,256
20241024,115700,839411415,2365,2360,2365,2360,280
20241024,115600,838749855,2360,2360,2360,2360,0
20241024,115500,838749855,2360,2360,2360,2360,20
20241024,115400,838702655,2360,2360,2360,2360,40
20241024,115300,838608255,2360,2360,2360,2360,0
20241024,115200,838608255,2360,2360,2360,2360,1
20241024,115100,838605895,2360,2360,2360,2360,0
20241024,115000,838605895,2360,2360,2360,2360,2
20241024,114900,838601175,2360,2360,2360,2360,0
20241024,114800,838601175,2360,2360,2360,2360,20
20241024,114700,838553975,2360,2360,2360,2360,10
20241024,114600,838530375,2360,2360,2360,2360,100
20241024,114500,838294375,2360,2360,2360,2360,0
20241024,114400,838294375,2360,2360,2360,2360,0
20241024,114300,838294375,2360,2360,2360,2360,256
20241024,114200,837690215,2360,2360,2360,2360,0
20241024,114100,837690215,2360,2360,2360,2360,81
20241024,114000,837499055,2360,2360,2360,2360,500
20241024,113900,836319055,2355,2355,2355,2355,4
20241024,113800,836309635,2355,2355,2355,2355,410
20241024,113700,835344085,2355,2350,2355,2350,655
20241024,113600,833804825,2350,2350,2350,2350,458
20241024,113500,832728525,2350,2350,2350,2350,1
20241024,113400,832726175,2340,2340,2340,2340,1
20241024,113300,832723835,2340,2340,2340,2340,49
20241024,113200,832609175,2350,2350,2350,2350,30
20241024,113100,832538675,2350,2350,2350,2350,0
20241024,113000,832538675,2350,2340,2350,2340,9
20241024,112900,832517605,2340,2340,2340,2340,0
20241024,112800,832517605,2340,2335,2340,2335,265
20241024,112700,831898580,2340,2340,2340,2340,0
20241024,112600,831898580,2340,2340,2340,2340,79
20241024,112500,831713720,2340,2345,2345,2340,10
20241024,112400,831690315,2340,2340,2340,2340,0
20241024,112300,831690315,2340,2340,2340,2340,0
20241024,112200,831690315,2340,2340,2340,2340,0
20241024,112100,831690315,2340,2340,2340,2340,7
20241024,112000,831673935,2340,2340,2340,2340,0
20241024,111900,831673935,2340,2340,2340,2340,716
20241024,111800,829998495,2330,2330,2330,2330,0
20241024,111700,829998495,2330,2330,2330,2330,1425
20241024,111600,826678245,2330,2340,2340,2330,2008
20241024,111500,821999530,2340,2330,2340,2330,96
20241024,111400,821775830,2330,2335,2340,2330,2551
20241024,111300,815818760,2335,2335,2335,2335,406
20241024,111200,814870750,2335,2335,2335,2335,280
20241024,111100,814216950,2335,2340,2340,2335,2740
20241024,111000,807807185,2350,2350,2350,2340,5054
20241024,110900,795980695,2340,2345,2345,2340,4706
20241024,110800,784945415,2345,2345,2345,2345,158
20241024,110700,784574905,2345,2350,2350,2345,238
20241024,110600,784016330,2350,2350,2350,2350,143
20241024,110500,783680280,2350,2350,2350,2350,766
20241024,110400,781880180,2350,2355,2355,2350,1272
20241024,110300,778890370,2355,2355,2355,2355,0
20241024,110200,778890370,2355,2355,2355,2355,0
20241024,110100,778890370,2355,2355,2355,2355,11
20241024,110000,778864465,2350,2355,2355,2350,140
20241024,105900,778534965,2355,2355,2360,2355,648
20241024,105800,777007925,2350,2350,2350,2350,454
20241024,105700,775941025,2355,2355,2355,2355,450
20241024,105600,774881275,2355,2355,2355,2355,313
20241024,105500,774144160,2355,2355,2355,2355,200
20241024,105400,773673160,2360,2360,2360,2360,530
20241024,105300,772422360,2360,2355,2360,2355,587
20241024,105200,771039610,2355,2350,2355,2350,525
20241024,105100,769803240,2355,2355,2355,2355,100
20241024,105000,769567740,2350,2350,2350,2350,207
20241024,104900,769081290,2355,2355,2355,2355,5
20241024,104800,769069515,2360,2360,2360,2360,0
20241024,104700,769069515,2360,2350,2360,2350,139
20241024,104600,768742845,2365,2365,2365,2365,0
20241024,104500,768742845,2365,2365,2365,2365,4
20241024,104400,768733385,2365,2345,2365,2345,4600
20241024,104300,757903640,2350,2355,2355,2350,2539
20241024,104200,751926990,2355,2355,2355,2355,50
20241024,104100,751809240,2350,2355,2355,2350,2481
20241024,104000,745969985,2355,2350,2355,2350,4
20241024,103900,745960580,2350,2350,2350,2350,310
20241024,103800,745232080,2350,2350,2350,2345,638
20241024,103700,743733085,2350,2345,2350,2345,1473
20241024,103600,740276400,2345,2350,2350,2345,301
20241024,103500,739569055,2350,2350,2350,2350,500
20241024,103400,738394055,2350,2350,2350,2350,0
20241024,103300,738394055,2350,2345,2350,2340,4644
20241024,103200,727518815,2350,2350,2350,2350,0
20241024,103100,727518815,2350,2350,2350,2350,180
20241024,103000,727095815,2350,2350,2350,2350,105
20241024,102900,726849065,2355,2355,2355,2355,0
20241024,102800,726849065,2355,2355,2355,2355,2
20241024,102700,726844355,2355,2350,2355,2350,32
20241024,102600,726769150,2350,2350,2350,2350,1020
20241024,102500,724372150,2350,2355,2355,2340,2410
20241024,102400,718718160,2345,2360,2360,2345,7746
20241024,102300,700523420,2360,2355,2360,2355,1210
20241024,102200,697668870,2360,2355,2360,2355,1500
20241024,102100,694133870,2355,2350,2355,2350,1581
20241024,102000,690416760,2365,2355,2365,2350,5265
20241024,101900,678021550,2365,2365,2365,2365,10
20241024,101800,677997900,2365,2365,2365,2355,5011
20241024,101700,666189710,2360,2360,2360,2360,0
20241024,101600,666189710,2360,2360,2360,2360,76
20241024,101500,666010350,2360,2365,2365,2360,45
20241024,101400,665904145,2360,2360,2360,2360,0
20241024,101300,665904145,2360,2370,2370,2360,61
20241024,101200,665760175,2360,2360,2360,2360,423
20241024,101100,664761895,2360,2365,2365,2360,1361
20241024,101000,661549685,2360,2360,2360,2360,0
20241024,100900,661549685,2360,2360,2360,2360,0
20241024,100800,661549685,2360,2360,2360,2360,4
20241024,100700,661540245,2360,2360,2360,2360,1
20241024,100600,661537885,2360,2360,2360,2355,7484
20241024,100500,643875650,2360,2365,2365,2360,1948
20241024,100400,639274215,2365,2365,2365,2365,500
20241024,100300,638091715,2365,2365,2365,2365,260
20241024,100200,637476815,2370,2365,2370,2365,2
20241024,100100,637472080,2365,2365,2365,2365,1
20241024,100000,637469715,2375,2365,2375,2365,201
20241024,095900,636992350,2375,2375,2375,2375,210
20241024,095800,636493600,2365,2365,2365,2365,75
20241024,095700,636316225,2365,2365,2365,2365,1068
20241024,095600,633790405,2365,2370,2370,2365,1175
20241024,095500,631008280,2375,2370,2375,2370,326
20241024,095400,630235655,2365,2375,2375,2365,7734
20241024,095300,611922370,2385,2385,2385,2385,200
20241024,095200,611445370,2385,2390,2390,2370,1071
20241024,095100,608907065,2365,2395,2395,2365,1169
20241024,095000,606132500,2395,2395,2395,2395,1
20241024,094900,606130105,2395,2395,2395,2395,157
20241024,094800,605754090,2400,2400,2400,2400,0
20241024,094700,605754090,2400,2405,2405,2395,952
20241024,094600,603470575,2405,2410,2410,2405,2535
20241024,094500,597371650,2410,2410,2410,2410,113
20241024,094400,597099320,2405,2415,2415,2405,141
20241024,094300,596759620,2415,2410,2415,2410,611
20241024,094200,595286860,2410,2405,2410,2405,2369
20241024,094100,589586710,2405,2395,2405,2390,4559
20241024,094000,578651035,2390,2380,2400,2380,6843
20241024,093900,562264220,2370,2365,2380,2365,1159
20241024,093800,559515140,2365,2375,2375,2365,27
20241024,093700,559451085,2375,2375,2375,2375,1
20241024,093600,559448710,2360,2360,2360,2360,931
20241024,093500,557251550,2360,2370,2380,2355,9209
20241024,093400,535512785,2375,2375,2375,2375,500
20241024,093300,534325285,2365,2365,2365,2365,1
20241024,093200,534322920,2360,2370,2370,2360,3786
20241024,093100,525381250,2370,2370,2370,2370,1
20241024,093000,525378880,2385,2365,2385,2365,1587
20241024,092900,521600105,2380,2365,2380,2355,42368
20241024,092800,421703355,2365,2365,2365,2360,3530
20241024,092700,413364815,2365,2365,2365,2365,358
20241024,092600,412518145,2380,2370,2380,2365,2735
20241024,092500,406035540,2370,2375,2375,2370,882
20241024,092400,403942840,2375,2375,2375,2375,491
20241024,092300,402776715,2380,2380,2390,2380,701
20241024,092200,401108325,2370,2375,2375,2370,2432
20241024,092100,395344480,2370,2395,2395,2370,28683
20241024,092000,327256385,2400,2400,2400,2400,301
20241024,091900,326533985,2390,2390,2400,2390,499
20241024,091800,325341365,2395,2400,2400,2395,1331
20241024,091700,322151175,2400,2400,2400,2400,894
20241024,091600,320005575,2400,2415,2420,2400,2311
20241024,091500,314446790,2415,2420,2420,2410,2053
20241024,091400,309492715,2420,2425,2425,2420,579
20241024,091300,308090535,2430,2440,2440,2430,5220
20241024,091200,295387645,2440,2420,2440,2420,12508
20241024,091100,265004535,2420,2380,2420,2380,15567
20241024,091000,227511975,2375,2380,2380,2375,10236
20241024,090900,203150300,2380,2385,2390,2380,1731
20241024,090800,199018815,2375,2380,2380,2375,2880
20241024,090700,192172680,2380,2385,2390,2380,3726
20241024,090600,183300430,2385,2380,2385,2380,5081
20241024,090500,171190400,2385,2390,2395,2385,5213
20241024,090400,158728125,2395,2395,2395,2385,1661
20241024,090300,154757000,2390,2385,2390,2385,655
20241024,090200,153193375,2380,2410,2410,2375,6469
20241024,090100,137764660,2410,2385,2420,2385,15629
20241024,090000,100090020,2405,2385,2405,2375,36278