KissMeData/048470/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,193100,152388395,3620,3620,3620,3620,389
20241024,193000,152388395,3620,3620,3620,3620,0
20241024,192900,152388395,3620,3620,3620,3620,0
20241024,192800,152388395,3620,3620,3620,3620,0
20241024,192700,152388395,3620,3620,3620,3620,0
20241024,192600,152388395,3620,3620,3620,3620,0
20241024,192500,152388395,3620,3620,3620,3620,0
20241024,192400,152388395,3620,3620,3620,3620,0
20241024,192300,152388395,3620,3620,3620,3620,0
20241024,192200,152388395,3620,3620,3620,3620,0
20241024,192100,152388395,3620,3620,3620,3620,0
20241024,192000,152388395,3620,3620,3620,3620,0
20241024,191900,152388395,3620,3620,3620,3620,0
20241024,191800,152388395,3620,3620,3620,3620,0
20241024,191700,152388395,3620,3620,3620,3620,0
20241024,191600,152388395,3620,3620,3620,3620,0
20241024,191500,152388395,3620,3620,3620,3620,0
20241024,191400,152388395,3620,3620,3620,3620,0
20241024,191300,152388395,3620,3620,3620,3620,0
20241024,191200,152388395,3620,3620,3620,3620,0
20241024,191100,152388395,3620,3620,3620,3620,0
20241024,191000,152388395,3620,3620,3620,3620,0
20241024,190900,152388395,3620,3620,3620,3620,0
20241024,190800,152388395,3620,3620,3620,3620,0
20241024,190700,152388395,3620,3620,3620,3620,0
20241024,190600,152388395,3620,3620,3620,3620,0
20241024,190500,152388395,3620,3620,3620,3620,0
20241024,190400,152388395,3620,3620,3620,3620,0
20241024,190300,152388395,3620,3620,3620,3620,0
20241024,190200,152388395,3620,3620,3620,3620,0
20241024,190100,152388395,3620,3620,3620,3620,389
20241024,190000,152388395,3620,3620,3620,3620,0
20241024,185900,152388395,3620,3620,3620,3620,0
20241024,185800,152388395,3620,3620,3620,3620,0
20241024,185700,152388395,3620,3620,3620,3620,0
20241024,185600,152388395,3620,3620,3620,3620,0
20241024,185500,152388395,3620,3620,3620,3620,0
20241024,185400,152388395,3620,3620,3620,3620,0
20241024,185300,152388395,3620,3620,3620,3620,0
20241024,185200,152388395,3620,3620,3620,3620,0
20241024,185100,152388395,3620,3620,3620,3620,0
20241024,185000,152388395,3620,3620,3620,3620,0
20241024,184900,152388395,3620,3620,3620,3620,0
20241024,184800,152388395,3620,3620,3620,3620,0
20241024,184700,152388395,3620,3620,3620,3620,0
20241024,184600,152388395,3620,3620,3620,3620,0
20241024,184500,152388395,3620,3620,3620,3620,0
20241024,184400,152388395,3620,3620,3620,3620,0
20241024,184300,152388395,3620,3620,3620,3620,0
20241024,184200,152388395,3620,3620,3620,3620,0
20241024,184100,152388395,3620,3620,3620,3620,0
20241024,184000,152388395,3620,3620,3620,3620,0
20241024,183900,152388395,3620,3620,3620,3620,0
20241024,183800,152388395,3620,3620,3620,3620,0
20241024,183700,152388395,3620,3620,3620,3620,0
20241024,183600,152388395,3620,3620,3620,3620,0
20241024,183500,152388395,3620,3620,3620,3620,0
20241024,183400,152388395,3620,3620,3620,3620,0
20241024,183300,152388395,3620,3620,3620,3620,0
20241024,183200,152388395,3620,3620,3620,3620,0
20241024,183100,152388395,3620,3620,3620,3620,389
20241024,183000,152388395,3620,3620,3620,3620,0
20241024,182900,152388395,3620,3620,3620,3620,0
20241024,182800,152388395,3620,3620,3620,3620,0
20241024,182700,152388395,3620,3620,3620,3620,0
20241024,182600,152388395,3620,3620,3620,3620,0
20241024,182500,152388395,3620,3620,3620,3620,0
20241024,182400,152388395,3620,3620,3620,3620,0
20241024,182300,152388395,3620,3620,3620,3620,0
20241024,182200,152388395,3620,3620,3620,3620,0
20241024,182100,152388395,3620,3620,3620,3620,0
20241024,182000,152388395,3620,3620,3620,3620,0
20241024,181900,152388395,3620,3620,3620,3620,0
20241024,181800,152388395,3620,3620,3620,3620,0
20241024,181700,152388395,3620,3620,3620,3620,0
20241024,181600,152388395,3620,3620,3620,3620,0
20241024,181500,152388395,3620,3620,3620,3620,0
20241024,181400,152388395,3620,3620,3620,3620,0
20241024,181300,152388395,3620,3620,3620,3620,0
20241024,181200,152388395,3620,3620,3620,3620,0
20241024,181100,152388395,3620,3620,3620,3620,0
20241024,181000,152388395,3620,3620,3620,3620,0
20241024,180900,152388395,3620,3620,3620,3620,0
20241024,180800,152388395,3620,3620,3620,3620,0
20241024,180700,152388395,3620,3620,3620,3620,0
20241024,180600,152388395,3620,3620,3620,3620,0
20241024,180500,152388395,3620,3620,3620,3620,0
20241024,180400,152388395,3620,3620,3620,3620,0
20241024,180300,152388395,3620,3620,3620,3620,0
20241024,180200,152388395,3620,3620,3620,3620,0
20241024,180100,152388395,3620,3620,3620,3620,389
20241024,180000,152388395,3620,3620,3620,3620,0
20241024,175900,152388395,3620,3620,3620,3620,0
20241024,175800,152388395,3620,3620,3620,3620,0
20241024,175700,152388395,3620,3620,3620,3620,0
20241024,175600,152388395,3620,3620,3620,3620,0
20241024,175500,152388395,3620,3620,3620,3620,0
20241024,175400,152388395,3620,3620,3620,3620,0
20241024,175300,152388395,3620,3620,3620,3620,0
20241024,175200,152388395,3620,3620,3620,3620,0
20241024,175100,152388395,3620,3620,3620,3620,0
20241024,175000,152388395,3620,3620,3620,3620,0
20241024,174900,152388395,3620,3620,3620,3620,0
20241024,174800,152388395,3620,3620,3620,3620,0
20241024,174700,152388395,3620,3620,3620,3620,0
20241024,174600,152388395,3620,3620,3620,3620,0
20241024,174500,152388395,3620,3620,3620,3620,0
20241024,174400,152388395,3620,3620,3620,3620,0
20241024,174300,152388395,3620,3620,3620,3620,0
20241024,174200,152388395,3620,3620,3620,3620,0
20241024,174100,152388395,3620,3620,3620,3620,0
20241024,174000,152388395,3620,3620,3620,3620,0
20241024,173900,152388395,3620,3620,3620,3620,0
20241024,173800,152388395,3620,3620,3620,3620,0
20241024,173700,152388395,3620,3620,3620,3620,0
20241024,173600,152388395,3620,3620,3620,3620,0
20241024,173500,152388395,3620,3620,3620,3620,0
20241024,173400,152388395,3620,3620,3620,3620,0
20241024,173300,152388395,3620,3620,3620,3620,0
20241024,173200,152388395,3620,3620,3620,3620,0
20241024,173100,152388395,3620,3620,3620,3620,389
20241024,173000,152388395,3620,3620,3620,3620,0
20241024,172900,152388395,3620,3620,3620,3620,0
20241024,172800,152388395,3620,3620,3620,3620,0
20241024,172700,152388395,3620,3620,3620,3620,0
20241024,172600,152388395,3620,3620,3620,3620,0
20241024,172500,152388395,3620,3620,3620,3620,0
20241024,172400,152388395,3620,3620,3620,3620,0
20241024,172300,152388395,3620,3620,3620,3620,0
20241024,172200,152388395,3620,3620,3620,3620,0
20241024,172100,152388395,3620,3620,3620,3620,0
20241024,172000,152388395,3620,3620,3620,3620,0
20241024,171900,152388395,3620,3620,3620,3620,0
20241024,171800,152388395,3620,3620,3620,3620,0
20241024,171700,152388395,3620,3620,3620,3620,0
20241024,171600,152388395,3620,3620,3620,3620,0
20241024,171500,152388395,3620,3620,3620,3620,0
20241024,171400,152388395,3620,3620,3620,3620,0
20241024,171300,152388395,3620,3620,3620,3620,0
20241024,171200,152388395,3620,3620,3620,3620,0
20241024,171100,152388395,3620,3620,3620,3620,0
20241024,171000,152388395,3620,3620,3620,3620,0
20241024,170900,152388395,3620,3620,3620,3620,0
20241024,170800,152388395,3620,3620,3620,3620,0
20241024,170700,152388395,3620,3620,3620,3620,0
20241024,170600,152388395,3620,3620,3620,3620,0
20241024,170500,152388395,3620,3620,3620,3620,0
20241024,170400,152388395,3620,3620,3620,3620,0
20241024,170300,152388395,3620,3620,3620,3620,0
20241024,170200,152388395,3620,3620,3620,3620,0
20241024,170100,152388395,3620,3620,3620,3620,389
20241024,170000,152388395,3620,3620,3620,3620,0
20241024,165900,152388395,3620,3620,3620,3620,0
20241024,165800,152388395,3620,3620,3620,3620,0
20241024,165700,152388395,3620,3620,3620,3620,0
20241024,165600,152388395,3620,3620,3620,3620,0
20241024,165500,152388395,3620,3620,3620,3620,0
20241024,165400,152388395,3620,3620,3620,3620,0
20241024,165300,152388395,3620,3620,3620,3620,0
20241024,165200,152388395,3620,3620,3620,3620,0
20241024,165100,152388395,3620,3620,3620,3620,0
20241024,165000,152388395,3620,3620,3620,3620,0
20241024,164900,152388395,3620,3620,3620,3620,0
20241024,164800,152388395,3620,3620,3620,3620,0
20241024,164700,152388395,3620,3620,3620,3620,0
20241024,164600,152388395,3620,3620,3620,3620,0
20241024,164500,152388395,3620,3620,3620,3620,0
20241024,164400,152388395,3620,3620,3620,3620,0
20241024,164300,152388395,3620,3620,3620,3620,0
20241024,164200,152388395,3620,3620,3620,3620,0
20241024,164100,152388395,3620,3620,3620,3620,0
20241024,164000,152388395,3620,3620,3620,3620,0
20241024,163900,152388395,3620,3620,3620,3620,0
20241024,163800,152388395,3620,3620,3620,3620,0
20241024,163700,152388395,3620,3620,3620,3620,0
20241024,163600,152388395,3620,3620,3620,3620,0
20241024,163500,152388395,3620,3620,3620,3620,0
20241024,163400,152388395,3620,3620,3620,3620,0
20241024,163300,152388395,3620,3620,3620,3620,0
20241024,163200,152388395,3620,3620,3620,3620,0
20241024,163100,152388395,3620,3620,3620,3620,389
20241024,163000,152388395,3620,3620,3620,3620,0
20241024,162900,152388395,3620,3620,3620,3620,0
20241024,162800,152388395,3620,3620,3620,3620,0
20241024,162700,152388395,3620,3620,3620,3620,0
20241024,162600,152388395,3620,3620,3620,3620,0
20241024,162500,152388395,3620,3620,3620,3620,0
20241024,162400,152388395,3620,3620,3620,3620,0
20241024,162300,152388395,3620,3620,3620,3620,0
20241024,162200,152388395,3620,3620,3620,3620,0
20241024,162100,152388395,3620,3620,3620,3620,0
20241024,162000,152388395,3620,3620,3620,3620,0
20241024,161900,152388395,3620,3620,3620,3620,0
20241024,161800,152388395,3620,3620,3620,3620,0
20241024,161700,152388395,3620,3620,3620,3620,0
20241024,161600,152388395,3620,3620,3620,3620,0
20241024,161500,152388395,3620,3620,3620,3620,0
20241024,161400,152388395,3620,3620,3620,3620,0
20241024,161300,152388395,3620,3620,3620,3620,0
20241024,161200,152388395,3620,3620,3620,3620,0
20241024,161100,152388395,3620,3620,3620,3620,0
20241024,161000,152388395,3620,3620,3620,3620,0
20241024,160900,152388395,3620,3620,3620,3620,0
20241024,160800,152388395,3620,3620,3620,3620,0
20241024,160700,152388395,3620,3620,3620,3620,0
20241024,160600,152388395,3620,3620,3620,3620,0
20241024,160500,152388395,3620,3620,3620,3620,0
20241024,160400,152388395,3620,3620,3620,3620,0
20241024,160300,152388395,3620,3620,3620,3620,0
20241024,160200,152388395,3620,3620,3620,3620,0
20241024,160100,152388395,3620,3620,3620,3620,389
20241024,160000,152388395,3620,3620,3620,3620,0
20241024,155900,152388395,3620,3620,3620,3620,0
20241024,155800,152388395,3620,3620,3620,3620,0
20241024,155700,152388395,3620,3620,3620,3620,0
20241024,155600,152388395,3620,3620,3620,3620,0
20241024,155500,152388395,3620,3620,3620,3620,0
20241024,155400,152388395,3620,3620,3620,3620,0
20241024,155300,152388395,3620,3620,3620,3620,0
20241024,155200,152388395,3620,3620,3620,3620,0
20241024,155100,152388395,3620,3620,3620,3620,0
20241024,155000,152388395,3620,3620,3620,3620,0
20241024,154900,152388395,3620,3620,3620,3620,0
20241024,154800,152388395,3620,3620,3620,3620,0
20241024,154700,152388395,3620,3620,3620,3620,0
20241024,154600,152388395,3620,3620,3620,3620,0
20241024,154500,152388395,3620,3620,3620,3620,0
20241024,154400,152388395,3620,3620,3620,3620,0
20241024,154300,152388395,3620,3620,3620,3620,0
20241024,154200,152388395,3620,3620,3620,3620,0
20241024,154100,152388395,3620,3620,3620,3620,0
20241024,154000,152388395,3620,3620,3620,3620,0
20241024,153900,152388395,3620,3620,3620,3620,0
20241024,153800,152388395,3620,3620,3620,3620,0
20241024,153700,152388395,3620,3620,3620,3620,0
20241024,153600,152388395,3620,3620,3620,3620,0
20241024,153500,152388395,3620,3620,3620,3620,0
20241024,153400,152388395,3620,3620,3620,3620,0
20241024,153300,152388395,3620,3620,3620,3620,0
20241024,153200,152388395,3620,3620,3620,3620,0
20241024,153100,152388395,3620,3620,3620,3620,389
20241024,153000,152388395,3620,3620,3620,3620,389
20241024,152900,150980215,3620,3620,3620,3620,0
20241024,152800,150980215,3620,3620,3620,3620,0
20241024,152700,150980215,3620,3620,3620,3620,0
20241024,152600,150980215,3620,3620,3620,3620,0
20241024,152500,150980215,3620,3620,3620,3620,0
20241024,152400,150980215,3620,3620,3620,3620,0
20241024,152300,150980215,3620,3620,3620,3620,0
20241024,152200,150980215,3620,3620,3620,3620,0
20241024,152100,150980215,3620,3620,3620,3620,0
20241024,152000,150980215,3620,3620,3620,3620,0
20241024,151900,150980215,3620,3620,3620,3620,999
20241024,151800,147363835,3645,3645,3645,3645,0
20241024,151700,147363835,3645,3645,3645,3645,0
20241024,151600,147363835,3645,3645,3645,3645,0
20241024,151500,147363835,3645,3645,3645,3645,1
20241024,151400,147360190,3645,3645,3645,3645,0
20241024,151300,147360190,3645,3645,3645,3645,0
20241024,151200,147360190,3645,3645,3645,3645,0
20241024,151100,147360190,3645,3645,3645,3645,1
20241024,151000,147356545,3620,3635,3635,3620,251
20241024,150900,146444340,3645,3645,3645,3645,0
20241024,150800,146444340,3645,3635,3645,3635,66
20241024,150700,146204420,3635,3635,3635,3635,511
20241024,150600,144346935,3635,3635,3635,3635,0
20241024,150500,144346935,3635,3635,3635,3635,0
20241024,150400,144346935,3635,3635,3635,3635,1
20241024,150300,144343300,3630,3630,3630,3630,0
20241024,150200,144343300,3630,3630,3630,3630,100
20241024,150100,143980300,3620,3620,3620,3620,0
20241024,150000,143980300,3620,3610,3620,3610,342
20241024,145900,142743180,3590,3605,3605,3590,940
20241024,145800,139358190,3605,3615,3615,3605,140
20241024,145700,138853070,3615,3615,3615,3615,70
20241024,145600,138600020,3615,3615,3615,3615,0
20241024,145500,138600020,3615,3620,3635,3615,967
20241024,145400,135102370,3640,3640,3640,3640,1
20241024,145300,135098730,3625,3625,3625,3625,5
20241024,145200,135080605,3625,3625,3625,3625,10
20241024,145100,135044355,3640,3640,3640,3640,0
20241024,145000,135044355,3640,3640,3640,3640,1
20241024,144900,135040715,3625,3625,3625,3620,284
20241024,144800,134011270,3625,3625,3625,3625,1
20241024,144700,134007645,3640,3665,3665,3640,855
20241024,144600,130892045,3665,3665,3665,3665,1
20241024,144500,130888380,3650,3660,3675,3650,1025
20241024,144400,127144495,3660,3670,3670,3660,10567
20241024,144300,88365750,3675,3675,3675,3675,0
20241024,144200,88365750,3675,3675,3675,3675,0
20241024,144100,88365750,3675,3675,3675,3675,0
20241024,144000,88365750,3675,3675,3675,3675,0
20241024,143900,88365750,3675,3675,3675,3675,0
20241024,143800,88365750,3675,3675,3675,3675,0
20241024,143700,88365750,3675,3675,3675,3675,0
20241024,143600,88365750,3675,3675,3675,3675,0
20241024,143500,88365750,3675,3675,3675,3675,0
20241024,143400,88365750,3675,3675,3675,3675,0
20241024,143300,88365750,3675,3675,3675,3675,1
20241024,143200,88362075,3670,3670,3670,3670,0
20241024,143100,88362075,3670,3670,3670,3670,0
20241024,143000,88362075,3670,3670,3670,3670,0
20241024,142900,88362075,3670,3670,3670,3670,0
20241024,142800,88362075,3670,3670,3670,3670,1
20241024,142700,88358405,3675,3675,3675,3675,0
20241024,142600,88358405,3675,3675,3675,3675,1
20241024,142500,88354730,3670,3670,3670,3670,0
20241024,142400,88354730,3670,3670,3670,3670,0
20241024,142300,88354730,3670,3670,3670,3670,0
20241024,142200,88354730,3670,3670,3670,3670,0
20241024,142100,88354730,3670,3670,3670,3670,1
20241024,142000,88351060,3675,3675,3675,3675,200
20241024,141900,87616060,3675,3675,3675,3675,1
20241024,141800,87612385,3670,3670,3670,3670,0
20241024,141700,87612385,3670,3670,3670,3670,1
20241024,141600,87608715,3675,3670,3675,3670,16
20241024,141500,87549980,3675,3675,3675,3675,0
20241024,141400,87549980,3675,3675,3675,3675,0
20241024,141300,87549980,3675,3675,3675,3675,0
20241024,141200,87549980,3675,3675,3675,3675,0
20241024,141100,87549980,3675,3675,3675,3675,0
20241024,141000,87549980,3675,3675,3675,3675,0
20241024,140900,87549980,3675,3675,3675,3675,0
20241024,140800,87549980,3675,3675,3675,3675,1
20241024,140700,87546305,3670,3670,3670,3670,0
20241024,140600,87546305,3670,3670,3670,3670,5
20241024,140500,87527955,3680,3680,3680,3680,0
20241024,140400,87527955,3680,3680,3680,3680,0
20241024,140300,87527955,3680,3680,3680,3680,0
20241024,140200,87527955,3680,3680,3680,3680,1
20241024,140100,87524275,3675,3675,3675,3675,0
20241024,140000,87524275,3675,3675,3675,3675,5
20241024,135900,87505900,3675,3675,3675,3675,0
20241024,135800,87505900,3675,3675,3675,3675,0
20241024,135700,87505900,3675,3675,3675,3675,0
20241024,135600,87505900,3675,3675,3675,3675,48
20241024,135500,87329500,3675,3675,3675,3675,0
20241024,135400,87329500,3675,3675,3675,3675,0
20241024,135300,87329500,3675,3675,3675,3675,0
20241024,135200,87329500,3675,3675,3675,3675,0
20241024,135100,87329500,3675,3675,3675,3675,100
20241024,135000,86962000,3675,3675,3675,3675,0
20241024,134900,86962000,3675,3675,3675,3675,0
20241024,134800,86962000,3675,3675,3675,3675,0
20241024,134700,86962000,3675,3675,3675,3675,0
20241024,134600,86962000,3675,3675,3675,3675,0
20241024,134500,86962000,3675,3675,3675,3675,0
20241024,134400,86962000,3675,3675,3675,3675,0
20241024,134300,86962000,3675,3675,3675,3675,5
20241024,134200,86943625,3675,3675,3675,3675,0
20241024,134100,86943625,3675,3675,3675,3675,1
20241024,134000,86939950,3670,3670,3670,3670,39
20241024,133900,86796820,3675,3670,3675,3670,51
20241024,133800,86609645,3670,3670,3670,3670,0
20241024,133700,86609645,3670,3675,3675,3670,41
20241024,133600,86458990,3675,3675,3675,3675,0
20241024,133500,86458990,3675,3675,3675,3675,0
20241024,133400,86458990,3675,3675,3675,3675,0
20241024,133300,86458990,3675,3675,3675,3675,0
20241024,133200,86458990,3675,3675,3675,3675,0
20241024,133100,86458990,3675,3675,3675,3675,0
20241024,133000,86458990,3675,3675,3675,3675,0
20241024,132900,86458990,3675,3675,3675,3675,0
20241024,132800,86458990,3675,3675,3675,3675,0
20241024,132700,86458990,3675,3675,3675,3675,0
20241024,132600,86458990,3675,3675,3675,3675,0
20241024,132500,86458990,3675,3675,3675,3675,0
20241024,132400,86458990,3675,3675,3675,3675,0
20241024,132300,86458990,3675,3675,3675,3675,0
20241024,132200,86458990,3675,3675,3675,3675,5
20241024,132100,86440615,3675,3675,3675,3675,1
20241024,132000,86436940,3670,3670,3670,3670,0
20241024,131900,86436940,3670,3670,3670,3670,0
20241024,131800,86436940,3670,3670,3670,3670,0
20241024,131700,86436940,3670,3670,3670,3670,1
20241024,131600,86433270,3675,3675,3675,3675,26
20241024,131500,86337720,3675,3675,3675,3675,8
20241024,131400,86308320,3675,3675,3675,3675,0
20241024,131300,86308320,3675,3675,3675,3675,1
20241024,131200,86304645,3670,3670,3670,3670,350
20241024,131100,85020145,3675,3675,3675,3675,0
20241024,131000,85020145,3675,3675,3675,3675,0
20241024,130900,85020145,3675,3675,3675,3675,10
20241024,130800,84983395,3675,3675,3675,3675,0
20241024,130700,84983395,3675,3675,3675,3675,0
20241024,130600,84983395,3675,3675,3675,3675,512
20241024,130500,83101795,3680,3680,3680,3680,0
20241024,130400,83101795,3680,3680,3680,3680,1
20241024,130300,83098115,3675,3675,3675,3675,99
20241024,130200,82734290,3675,3675,3675,3675,0
20241024,130100,82734290,3675,3675,3675,3675,0
20241024,130000,82734290,3675,3675,3675,3675,50
20241024,125900,82550540,3675,3675,3675,3675,0
20241024,125800,82550540,3675,3675,3675,3675,2
20241024,125700,82543190,3680,3680,3680,3680,0
20241024,125600,82543190,3680,3680,3680,3680,0
20241024,125500,82543190,3680,3680,3680,3680,0
20241024,125400,82543190,3680,3680,3680,3680,0
20241024,125300,82543190,3680,3680,3680,3680,0
20241024,125200,82543190,3680,3680,3680,3680,0
20241024,125100,82543190,3680,3680,3680,3680,1
20241024,125000,82539510,3675,3675,3675,3675,0
20241024,124900,82539510,3675,3675,3675,3675,89
20241024,124800,82212435,3675,3675,3675,3675,0
20241024,124700,82212435,3675,3675,3675,3675,0
20241024,124600,82212435,3675,3675,3675,3675,1123
20241024,124500,78085410,3675,3675,3675,3675,0
20241024,124400,78085410,3675,3670,3675,3670,205
20241024,124300,77333055,3680,3680,3680,3680,0
20241024,124200,77333055,3680,3680,3680,3680,0
20241024,124100,77333055,3680,3680,3680,3680,0
20241024,124000,77333055,3680,3680,3680,3680,0
20241024,123900,77333055,3680,3680,3680,3680,0
20241024,123800,77333055,3680,3680,3680,3680,0
20241024,123700,77333055,3680,3680,3680,3680,0
20241024,123600,77333055,3680,3680,3680,3680,0
20241024,123500,77333055,3680,3680,3680,3680,0
20241024,123400,77333055,3680,3680,3680,3680,0
20241024,123300,77333055,3680,3680,3680,3680,1
20241024,123200,77329375,3670,3680,3680,3670,129
20241024,123100,76855925,3680,3680,3680,3680,0
20241024,123000,76855925,3680,3680,3680,3680,1
20241024,122900,76852245,3675,3675,3675,3675,45
20241024,122800,76686870,3670,3670,3670,3670,7
20241024,122700,76661180,3670,3670,3670,3670,1
20241024,122600,76657510,3680,3670,3680,3670,26
20241024,122500,76562075,3675,3675,3675,3675,2
20241024,122400,76554725,3680,3680,3680,3680,0
20241024,122300,76554725,3680,3680,3680,3680,0
20241024,122200,76554725,3680,3680,3680,3680,0
20241024,122100,76554725,3680,3680,3680,3680,0
20241024,122000,76554725,3680,3680,3680,3680,0
20241024,121900,76554725,3680,3680,3680,3680,0
20241024,121800,76554725,3680,3680,3680,3680,200
20241024,121700,75818725,3680,3680,3680,3680,0
20241024,121600,75818725,3680,3680,3680,3680,0
20241024,121500,75818725,3680,3680,3680,3680,1
20241024,121400,75815045,3675,3675,3675,3675,0
20241024,121300,75815045,3675,3675,3675,3675,64
20241024,121200,75579845,3680,3680,3680,3680,300
20241024,121100,74475845,3680,3680,3680,3680,4
20241024,121000,74461125,3680,3680,3680,3680,0
20241024,120900,74461125,3680,3675,3680,3675,86
20241024,120800,74144895,3675,3675,3675,3675,0
20241024,120700,74144895,3675,3675,3675,3675,0
20241024,120600,74144895,3675,3675,3675,3675,5
20241024,120500,74126520,3685,3685,3685,3685,0
20241024,120400,74126520,3685,3680,3685,3680,51
20241024,120300,73938835,3680,3680,3680,3680,0
20241024,120200,73938835,3680,3680,3680,3680,0
20241024,120100,73938835,3680,3680,3680,3680,0
20241024,120000,73938835,3680,3680,3680,3680,0
20241024,115900,73938835,3680,3680,3680,3680,0
20241024,115800,73938835,3680,3680,3680,3680,1
20241024,115700,73935155,3685,3680,3685,3680,2
20241024,115600,73927790,3685,3685,3685,3685,0
20241024,115500,73927790,3685,3685,3685,3685,0
20241024,115400,73927790,3685,3685,3685,3685,0
20241024,115300,73927790,3685,3685,3685,3685,0
20241024,115200,73927790,3685,3685,3685,3685,1
20241024,115100,73924105,3685,3685,3685,3685,0
20241024,115000,73924105,3685,3685,3685,3685,1
20241024,114900,73920420,3680,3680,3680,3680,85
20241024,114800,73607620,3685,3685,3685,3685,0
20241024,114700,73607620,3685,3685,3685,3685,0
20241024,114600,73607620,3685,3685,3685,3685,0
20241024,114500,73607620,3685,3685,3685,3685,0
20241024,114400,73607620,3685,3685,3685,3685,0
20241024,114300,73607620,3685,3685,3685,3685,1
20241024,114200,73603935,3680,3680,3680,3680,0
20241024,114100,73603935,3680,3680,3680,3680,0
20241024,114000,73603935,3680,3680,3680,3680,0
20241024,113900,73603935,3680,3680,3680,3680,50
20241024,113800,73419935,3685,3685,3685,3685,0
20241024,113700,73419935,3685,3685,3685,3685,1
20241024,113600,73416250,3680,3680,3680,3680,104
20241024,113500,73033530,3680,3680,3680,3680,36
20241024,113400,72901050,3675,3675,3675,3675,0
20241024,113300,72901050,3675,3675,3675,3675,1
20241024,113200,72897375,3680,3680,3680,3680,0
20241024,113100,72897375,3680,3680,3680,3680,0
20241024,113000,72897375,3680,3680,3680,3680,1272
20241024,112900,68216415,3680,3675,3680,3675,13
20241024,112800,68168635,3680,3680,3680,3680,0
20241024,112700,68168635,3680,3680,3680,3680,0
20241024,112600,68168635,3680,3680,3680,3680,0
20241024,112500,68168635,3680,3680,3680,3680,43
20241024,112400,68010395,3680,3680,3680,3680,0
20241024,112300,68010395,3680,3680,3680,3680,25
20241024,112200,67918395,3675,3675,3675,3675,0
20241024,112100,67918395,3675,3675,3675,3675,52
20241024,112000,67727295,3680,3680,3680,3680,0
20241024,111900,67727295,3680,3680,3680,3680,25
20241024,111800,67635295,3685,3685,3685,3685,0
20241024,111700,67635295,3685,3685,3685,3685,0
20241024,111600,67635295,3685,3685,3685,3685,1
20241024,111500,67631610,3690,3690,3690,3690,0
20241024,111400,67631610,3690,3690,3690,3690,0
20241024,111300,67631610,3690,3690,3690,3690,0
20241024,111200,67631610,3690,3690,3690,3690,0
20241024,111100,67631610,3690,3690,3690,3690,0
20241024,111000,67631610,3690,3690,3690,3690,0
20241024,110900,67631610,3690,3690,3690,3690,0
20241024,110800,67631610,3690,3690,3690,3690,0
20241024,110700,67631610,3690,3690,3690,3690,0
20241024,110600,67631610,3690,3690,3690,3690,0
20241024,110500,67631610,3690,3690,3690,3690,0
20241024,110400,67631610,3690,3690,3690,3690,0
20241024,110300,67631610,3690,3680,3690,3680,6
20241024,110200,67609520,3685,3685,3685,3685,48
20241024,110100,67432640,3685,3685,3685,3685,1
20241024,110000,67428955,3685,3685,3685,3685,0
20241024,105900,67428955,3685,3685,3685,3685,1
20241024,105800,67425270,3690,3690,3690,3690,1
20241024,105700,67421580,3685,3685,3685,3685,88
20241024,105600,67097300,3680,3680,3680,3680,21
20241024,105500,67020020,3695,3695,3695,3695,0
20241024,105400,67020020,3695,3695,3695,3695,0
20241024,105300,67020020,3695,3695,3695,3695,0
20241024,105200,67020020,3695,3695,3695,3695,0
20241024,105100,67020020,3695,3695,3695,3695,0
20241024,105000,67020020,3695,3695,3695,3695,0
20241024,104900,67020020,3695,3695,3695,3695,0
20241024,104800,67020020,3695,3695,3695,3695,0
20241024,104700,67020020,3695,3695,3695,3695,0
20241024,104600,67020020,3695,3695,3695,3680,308
20241024,104500,65886545,3685,3690,3690,3685,72
20241024,104400,65621215,3700,3700,3700,3700,0
20241024,104300,65621215,3700,3700,3700,3700,9351
20241024,104200,31022515,3700,3700,3700,3700,0
20241024,104100,31022515,3700,3700,3700,3700,269
20241024,104000,30027215,3705,3705,3705,3705,0
20241024,103900,30027215,3705,3700,3705,3700,72
20241024,103800,29760680,3700,3700,3700,3700,1
20241024,103700,29756980,3705,3705,3705,3705,0
20241024,103600,29756980,3705,3705,3705,3705,0
20241024,103500,29756980,3705,3700,3705,3700,156
20241024,103400,29179775,3700,3700,3700,3700,0
20241024,103300,29179775,3700,3700,3700,3700,550
20241024,103200,27144775,3705,3705,3705,3705,0
20241024,103100,27144775,3705,3705,3705,3705,0
20241024,103000,27144775,3705,3705,3705,3705,0
20241024,102900,27144775,3705,3705,3705,3705,0
20241024,102800,27144775,3705,3705,3705,3705,2
20241024,102700,27137365,3700,3700,3700,3700,1
20241024,102600,27133665,3700,3700,3700,3700,0
20241024,102500,27133665,3700,3700,3700,3700,318
20241024,102400,25957065,3700,3700,3700,3700,1
20241024,102300,25953365,3700,3700,3700,3700,0
20241024,102200,25953365,3700,3700,3700,3700,0
20241024,102100,25953365,3700,3705,3705,3700,843
20241024,102000,22830235,3710,3710,3710,3710,0
20241024,101900,22830235,3710,3710,3710,3710,0
20241024,101800,22830235,3710,3705,3710,3705,4
20241024,101700,22815410,3710,3710,3710,3710,0
20241024,101600,22815410,3710,3710,3710,3710,0
20241024,101500,22815410,3710,3710,3710,3710,0
20241024,101400,22815410,3710,3710,3710,3710,0
20241024,101300,22815410,3710,3710,3710,3710,5
20241024,101200,22796860,3705,3705,3705,3705,0
20241024,101100,22796860,3705,3705,3705,3705,1
20241024,101000,22793155,3710,3710,3710,3710,30
20241024,100900,22681855,3715,3715,3715,3715,0
20241024,100800,22681855,3715,3715,3715,3715,0
20241024,100700,22681855,3715,3710,3715,3710,2
20241024,100600,22674430,3720,3720,3720,3720,0
20241024,100500,22674430,3720,3720,3720,3720,2
20241024,100400,22666990,3720,3720,3720,3720,0
20241024,100300,22666990,3720,3720,3720,3720,0
20241024,100200,22666990,3720,3720,3720,3720,0
20241024,100100,22666990,3720,3720,3720,3720,0
20241024,100000,22666990,3720,3720,3720,3720,1
20241024,095900,22663270,3705,3705,3705,3705,50
20241024,095800,22478020,3700,3700,3700,3700,0
20241024,095700,22478020,3700,3700,3700,3700,0
20241024,095600,22478020,3700,3700,3700,3700,323
20241024,095500,21282920,3700,3720,3720,3700,6
20241024,095400,21260620,3735,3735,3735,3735,0
20241024,095300,21260620,3735,3735,3735,3735,0
20241024,095200,21260620,3735,3705,3735,3705,10
20241024,095100,21223450,3695,3695,3695,3695,0
20241024,095000,21223450,3695,3695,3695,3695,1
20241024,094900,21219755,3700,3700,3700,3700,50
20241024,094800,21034755,3700,3700,3700,3700,1478
20241024,094700,15566155,3695,3695,3695,3695,0
20241024,094600,15566155,3695,3695,3695,3695,0
20241024,094500,15566155,3695,3695,3695,3695,36
20241024,094400,15433135,3700,3700,3700,3685,3
20241024,094300,15422050,3690,3690,3690,3690,40
20241024,094200,15274450,3675,3675,3675,3675,0
20241024,094100,15274450,3675,3675,3675,3675,0
20241024,094000,15274450,3675,3675,3675,3675,0
20241024,093900,15274450,3675,3675,3675,3675,64
20241024,093800,15039250,3670,3670,3670,3670,1
20241024,093700,15035580,3695,3695,3695,3695,0
20241024,093600,15035580,3695,3695,3695,3695,0
20241024,093500,15035580,3695,3690,3695,3690,301
20241024,093400,13924735,3690,3690,3690,3690,90
20241024,093300,13592635,3680,3680,3680,3680,13
20241024,093200,13544795,3700,3700,3700,3700,0
20241024,093100,13544795,3700,3700,3700,3700,0
20241024,093000,13544795,3700,3700,3700,3700,0
20241024,092900,13544795,3700,3700,3700,3700,0
20241024,092800,13544795,3700,3680,3700,3680,389
20241024,092700,12113255,3675,3675,3675,3675,2
20241024,092600,12105905,3680,3680,3680,3680,1
20241024,092500,12102225,3675,3680,3680,3675,546
20241024,092400,10093145,3680,3680,3680,3680,0
20241024,092300,10093145,3680,3680,3680,3680,1146
20241024,092200,5875865,3700,3700,3700,3700,1
20241024,092100,5872165,3680,3680,3680,3680,101
20241024,092000,5500485,3680,3680,3680,3680,43
20241024,091900,5342245,3680,3680,3680,3680,98
20241024,091800,4981605,3705,3680,3705,3680,3
20241024,091700,4970520,3715,3715,3715,3715,1
20241024,091600,4966805,3685,3715,3715,3685,191
20241024,091500,4261995,3690,3690,3690,3690,64
20241024,091400,4025835,3700,3700,3700,3700,0
20241024,091300,4025835,3700,3700,3700,3700,0
20241024,091200,4025835,3700,3700,3700,3700,0
20241024,091100,4025835,3700,3700,3700,3700,426
20241024,091000,2449635,3700,3710,3710,3700,2
20241024,090900,2442225,3700,3710,3710,3700,466
20241024,090800,717825,3715,3715,3715,3715,10
20241024,090700,680675,3735,3735,3735,3735,1
20241024,090600,676940,3740,3740,3740,3740,0
20241024,090500,676940,3740,3740,3740,3740,181
20241024,090400,0,3740,3740,3740,3740,0
20241024,090300,0,3740,3740,3740,3740,0
20241024,090200,0,3740,3740,3740,3740,0
20241024,090100,0,3740,3740,3740,3740,0
20241024,090000,0,3740,3740,3740,3740,0