KissMeData/092440/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194300,95746645,3135,3135,3135,3135,24
20231024,194200,95746645,3135,3135,3135,3135,0
20231024,194100,95746645,3135,3135,3135,3135,0
20231024,194000,95746645,3135,3135,3135,3135,0
20231024,193900,95746645,3135,3135,3135,3135,0
20231024,193800,95746645,3135,3135,3135,3135,0
20231024,193700,95746645,3135,3135,3135,3135,0
20231024,193600,95746645,3135,3135,3135,3135,0
20231024,193500,95746645,3135,3135,3135,3135,0
20231024,193400,95746645,3135,3135,3135,3135,0
20231024,193300,95746645,3135,3135,3135,3135,0
20231024,193200,95746645,3135,3135,3135,3135,0
20231024,193100,95746645,3135,3135,3135,3135,0
20231024,193000,95746645,3135,3135,3135,3135,0
20231024,192900,95746645,3135,3135,3135,3135,0
20231024,192800,95746645,3135,3135,3135,3135,0
20231024,192700,95746645,3135,3135,3135,3135,0
20231024,192600,95746645,3135,3135,3135,3135,0
20231024,192500,95746645,3135,3135,3135,3135,0
20231024,192400,95746645,3135,3135,3135,3135,0
20231024,192300,95746645,3135,3135,3135,3135,0
20231024,192200,95746645,3135,3135,3135,3135,0
20231024,192100,95746645,3135,3135,3135,3135,0
20231024,192000,95746645,3135,3135,3135,3135,0
20231024,191900,95746645,3135,3135,3135,3135,0
20231024,191800,95746645,3135,3135,3135,3135,0
20231024,191700,95746645,3135,3135,3135,3135,0
20231024,191600,95746645,3135,3135,3135,3135,0
20231024,191500,95746645,3135,3135,3135,3135,0
20231024,191400,95746645,3135,3135,3135,3135,0
20231024,191300,95746645,3135,3135,3135,3135,24
20231024,191200,95746645,3135,3135,3135,3135,0
20231024,191100,95746645,3135,3135,3135,3135,0
20231024,191000,95746645,3135,3135,3135,3135,0
20231024,190900,95746645,3135,3135,3135,3135,0
20231024,190800,95746645,3135,3135,3135,3135,0
20231024,190700,95746645,3135,3135,3135,3135,0
20231024,190600,95746645,3135,3135,3135,3135,0
20231024,190500,95746645,3135,3135,3135,3135,0
20231024,190400,95746645,3135,3135,3135,3135,0
20231024,190300,95746645,3135,3135,3135,3135,0
20231024,190200,95746645,3135,3135,3135,3135,0
20231024,190100,95746645,3135,3135,3135,3135,0
20231024,190000,95746645,3135,3135,3135,3135,0
20231024,185900,95746645,3135,3135,3135,3135,0
20231024,185800,95746645,3135,3135,3135,3135,0
20231024,185700,95746645,3135,3135,3135,3135,0
20231024,185600,95746645,3135,3135,3135,3135,0
20231024,185500,95746645,3135,3135,3135,3135,0
20231024,185400,95746645,3135,3135,3135,3135,0
20231024,185300,95746645,3135,3135,3135,3135,0
20231024,185200,95746645,3135,3135,3135,3135,0
20231024,185100,95746645,3135,3135,3135,3135,0
20231024,185000,95746645,3135,3135,3135,3135,0
20231024,184900,95746645,3135,3135,3135,3135,0
20231024,184800,95746645,3135,3135,3135,3135,0
20231024,184700,95746645,3135,3135,3135,3135,0
20231024,184600,95746645,3135,3135,3135,3135,0
20231024,184500,95746645,3135,3135,3135,3135,0
20231024,184400,95746645,3135,3135,3135,3135,0
20231024,184300,95746645,3135,3135,3135,3135,24
20231024,184200,95746645,3135,3135,3135,3135,0
20231024,184100,95746645,3135,3135,3135,3135,0
20231024,184000,95746645,3135,3135,3135,3135,0
20231024,183900,95746645,3135,3135,3135,3135,0
20231024,183800,95746645,3135,3135,3135,3135,0
20231024,183700,95746645,3135,3135,3135,3135,0
20231024,183600,95746645,3135,3135,3135,3135,0
20231024,183500,95746645,3135,3135,3135,3135,0
20231024,183400,95746645,3135,3135,3135,3135,0
20231024,183300,95746645,3135,3135,3135,3135,0
20231024,183200,95746645,3135,3135,3135,3135,0
20231024,183100,95746645,3135,3135,3135,3135,0
20231024,183000,95746645,3135,3135,3135,3135,0
20231024,182900,95746645,3135,3135,3135,3135,0
20231024,182800,95746645,3135,3135,3135,3135,0
20231024,182700,95746645,3135,3135,3135,3135,0
20231024,182600,95746645,3135,3135,3135,3135,0
20231024,182500,95746645,3135,3135,3135,3135,0
20231024,182400,95746645,3135,3135,3135,3135,0
20231024,182300,95746645,3135,3135,3135,3135,0
20231024,182200,95746645,3135,3135,3135,3135,0
20231024,182100,95746645,3135,3135,3135,3135,0
20231024,182000,95746645,3135,3135,3135,3135,0
20231024,181900,95746645,3135,3135,3135,3135,0
20231024,181800,95746645,3135,3135,3135,3135,0
20231024,181700,95746645,3135,3135,3135,3135,0
20231024,181600,95746645,3135,3135,3135,3135,0
20231024,181500,95746645,3135,3135,3135,3135,0
20231024,181400,95746645,3135,3135,3135,3135,0
20231024,181300,95746645,3135,3135,3135,3135,24
20231024,181200,95746645,3135,3135,3135,3135,0
20231024,181100,95746645,3135,3135,3135,3135,0
20231024,181000,95746645,3135,3135,3135,3135,0
20231024,180900,95746645,3135,3135,3135,3135,0
20231024,180800,95746645,3135,3135,3135,3135,0
20231024,180700,95746645,3135,3135,3135,3135,0
20231024,180600,95746645,3135,3135,3135,3135,0
20231024,180500,95746645,3135,3135,3135,3135,0
20231024,180400,95746645,3135,3135,3135,3135,0
20231024,180300,95746645,3135,3135,3135,3135,0
20231024,180200,95746645,3135,3135,3135,3135,0
20231024,180100,95746645,3135,3135,3135,3135,0
20231024,180000,95746645,3135,3135,3135,3135,0
20231024,175900,95746645,3135,3135,3135,3135,0
20231024,175800,95746645,3135,3135,3135,3135,0
20231024,175700,95746645,3135,3135,3135,3135,0
20231024,175600,95746645,3135,3135,3135,3135,0
20231024,175500,95746645,3135,3135,3135,3135,0
20231024,175400,95746645,3135,3135,3135,3135,0
20231024,175300,95746645,3135,3135,3135,3135,0
20231024,175200,95746645,3135,3135,3135,3135,0
20231024,175100,95746645,3135,3135,3135,3135,0
20231024,175000,95746645,3135,3135,3135,3135,0
20231024,174900,95746645,3135,3135,3135,3135,0
20231024,174800,95746645,3135,3135,3135,3135,0
20231024,174700,95746645,3135,3135,3135,3135,0
20231024,174600,95746645,3135,3135,3135,3135,0
20231024,174500,95746645,3135,3135,3135,3135,0
20231024,174400,95746645,3135,3135,3135,3135,0
20231024,174300,95746645,3135,3135,3135,3135,24
20231024,174200,95746645,3135,3135,3135,3135,0
20231024,174100,95746645,3135,3135,3135,3135,0
20231024,174000,95746645,3135,3135,3135,3135,0
20231024,173900,95746645,3135,3135,3135,3135,0
20231024,173800,95746645,3135,3135,3135,3135,0
20231024,173700,95746645,3135,3135,3135,3135,0
20231024,173600,95746645,3135,3135,3135,3135,0
20231024,173500,95746645,3135,3135,3135,3135,0
20231024,173400,95746645,3135,3135,3135,3135,0
20231024,173300,95746645,3135,3135,3135,3135,0
20231024,173200,95746645,3135,3135,3135,3135,0
20231024,173100,95746645,3135,3135,3135,3135,0
20231024,173000,95746645,3135,3135,3135,3135,0
20231024,172900,95746645,3135,3135,3135,3135,0
20231024,172800,95746645,3135,3135,3135,3135,0
20231024,172700,95746645,3135,3135,3135,3135,0
20231024,172600,95746645,3135,3135,3135,3135,0
20231024,172500,95746645,3135,3135,3135,3135,0
20231024,172400,95746645,3135,3135,3135,3135,0
20231024,172300,95746645,3135,3135,3135,3135,0
20231024,172200,95746645,3135,3135,3135,3135,0
20231024,172100,95746645,3135,3135,3135,3135,0
20231024,172000,95746645,3135,3135,3135,3135,0
20231024,171900,95746645,3135,3135,3135,3135,0
20231024,171800,95746645,3135,3135,3135,3135,0
20231024,171700,95746645,3135,3135,3135,3135,0
20231024,171600,95746645,3135,3135,3135,3135,0
20231024,171500,95746645,3135,3135,3135,3135,0
20231024,171400,95746645,3135,3135,3135,3135,0
20231024,171300,95746645,3135,3135,3135,3135,24
20231024,171200,95746645,3135,3135,3135,3135,0
20231024,171100,95746645,3135,3135,3135,3135,0
20231024,171000,95746645,3135,3135,3135,3135,0
20231024,170900,95746645,3135,3135,3135,3135,0
20231024,170800,95746645,3135,3135,3135,3135,0
20231024,170700,95746645,3135,3135,3135,3135,0
20231024,170600,95746645,3135,3135,3135,3135,0
20231024,170500,95746645,3135,3135,3135,3135,0
20231024,170400,95746645,3135,3135,3135,3135,0
20231024,170300,95746645,3135,3135,3135,3135,0
20231024,170200,95746645,3135,3135,3135,3135,0
20231024,170100,95746645,3135,3135,3135,3135,0
20231024,170000,95746645,3135,3135,3135,3135,0
20231024,165900,95746645,3135,3135,3135,3135,0
20231024,165800,95746645,3135,3135,3135,3135,0
20231024,165700,95746645,3135,3135,3135,3135,0
20231024,165600,95746645,3135,3135,3135,3135,0
20231024,165500,95746645,3135,3135,3135,3135,0
20231024,165400,95746645,3135,3135,3135,3135,0
20231024,165300,95746645,3135,3135,3135,3135,0
20231024,165200,95746645,3135,3135,3135,3135,0
20231024,165100,95746645,3135,3135,3135,3135,0
20231024,165000,95746645,3135,3135,3135,3135,0
20231024,164900,95746645,3135,3135,3135,3135,0
20231024,164800,95746645,3135,3135,3135,3135,0
20231024,164700,95746645,3135,3135,3135,3135,0
20231024,164600,95746645,3135,3135,3135,3135,0
20231024,164500,95746645,3135,3135,3135,3135,0
20231024,164400,95746645,3135,3135,3135,3135,0
20231024,164300,95746645,3135,3135,3135,3135,24
20231024,164200,95746645,3135,3135,3135,3135,0
20231024,164100,95746645,3135,3135,3135,3135,0
20231024,164000,95746645,3135,3135,3135,3135,0
20231024,163900,95746645,3135,3135,3135,3135,0
20231024,163800,95746645,3135,3135,3135,3135,0
20231024,163700,95746645,3135,3135,3135,3135,0
20231024,163600,95746645,3135,3135,3135,3135,0
20231024,163500,95746645,3135,3135,3135,3135,0
20231024,163400,95746645,3135,3135,3135,3135,0
20231024,163300,95746645,3135,3135,3135,3135,0
20231024,163200,95746645,3135,3135,3135,3135,0
20231024,163100,95746645,3135,3135,3135,3135,0
20231024,163000,95746645,3135,3135,3135,3135,0
20231024,162900,95746645,3135,3135,3135,3135,0
20231024,162800,95746645,3135,3135,3135,3135,0
20231024,162700,95746645,3135,3135,3135,3135,0
20231024,162600,95746645,3135,3135,3135,3135,0
20231024,162500,95746645,3135,3135,3135,3135,0
20231024,162400,95746645,3135,3135,3135,3135,0
20231024,162300,95746645,3135,3135,3135,3135,0
20231024,162200,95746645,3135,3135,3135,3135,0
20231024,162100,95746645,3135,3135,3135,3135,0
20231024,162000,95746645,3135,3135,3135,3135,0
20231024,161900,95746645,3135,3135,3135,3135,0
20231024,161800,95746645,3135,3135,3135,3135,0
20231024,161700,95746645,3135,3135,3135,3135,0
20231024,161600,95746645,3135,3135,3135,3135,0
20231024,161500,95746645,3135,3135,3135,3135,0
20231024,161400,95746645,3135,3135,3135,3135,0
20231024,161300,95746645,3135,3135,3135,3135,24
20231024,161200,95746645,3135,3135,3135,3135,0
20231024,161100,95746645,3135,3135,3135,3135,0
20231024,161000,95746645,3135,3135,3135,3135,0
20231024,160900,95746645,3135,3135,3135,3135,0
20231024,160800,95746645,3135,3135,3135,3135,0
20231024,160700,95746645,3135,3135,3135,3135,0
20231024,160600,95746645,3135,3135,3135,3135,0
20231024,160500,95746645,3135,3135,3135,3135,0
20231024,160400,95746645,3135,3135,3135,3135,0
20231024,160300,95746645,3135,3135,3135,3135,0
20231024,160200,95746645,3135,3135,3135,3135,0
20231024,160100,95746645,3135,3135,3135,3135,0
20231024,160000,95746645,3135,3135,3135,3135,0
20231024,155900,95746645,3135,3135,3135,3135,0
20231024,155800,95746645,3135,3135,3135,3135,0
20231024,155700,95746645,3135,3135,3135,3135,0
20231024,155600,95746645,3135,3135,3135,3135,0
20231024,155500,95746645,3135,3135,3135,3135,0
20231024,155400,95746645,3135,3135,3135,3135,0
20231024,155300,95746645,3135,3135,3135,3135,0
20231024,155200,95746645,3135,3135,3135,3135,0
20231024,155100,95746645,3135,3135,3135,3135,0
20231024,155000,95746645,3135,3135,3135,3135,0
20231024,154900,95746645,3135,3135,3135,3135,0
20231024,154800,95746645,3135,3135,3135,3135,0
20231024,154700,95746645,3135,3135,3135,3135,0
20231024,154600,95746645,3135,3135,3135,3135,0
20231024,154500,95746645,3135,3135,3135,3135,0
20231024,154400,95746645,3135,3135,3135,3135,0
20231024,154300,95746645,3135,3135,3135,3135,24
20231024,154200,95746645,3135,3135,3135,3135,0
20231024,154100,95746645,3135,3135,3135,3135,0
20231024,154000,95746645,3135,3135,3135,3135,0
20231024,153900,95746645,3135,3135,3135,3135,0
20231024,153800,95746645,3135,3135,3135,3135,0
20231024,153700,95746645,3135,3135,3135,3135,0
20231024,153600,95746645,3135,3135,3135,3135,0
20231024,153500,95746645,3135,3135,3135,3135,0
20231024,153400,95746645,3135,3135,3135,3135,0
20231024,153300,95746645,3135,3135,3135,3135,0
20231024,153200,95746645,3135,3135,3135,3135,0
20231024,153100,95746645,3135,3135,3135,3135,0
20231024,153000,95746645,3135,3135,3135,3135,24
20231024,152900,95671405,3135,3135,3135,3135,0
20231024,152800,95671405,3135,3135,3135,3135,0
20231024,152700,95671405,3135,3135,3135,3135,0
20231024,152600,95671405,3135,3135,3135,3135,0
20231024,152500,95671405,3135,3135,3135,3135,0
20231024,152400,95671405,3135,3135,3135,3135,0
20231024,152300,95671405,3135,3135,3135,3135,0
20231024,152200,95671405,3135,3135,3135,3135,0
20231024,152100,95671405,3135,3135,3135,3135,0
20231024,152000,95671405,3135,3135,3135,3135,0
20231024,151900,95671405,3135,3120,3135,3115,386
20231024,151800,94467045,3120,3120,3120,3120,0
20231024,151700,94467045,3120,3120,3120,3120,0
20231024,151600,94467045,3120,3120,3120,3120,0
20231024,151500,94467045,3120,3120,3120,3120,0
20231024,151400,94467045,3120,3120,3120,3120,0
20231024,151300,94467045,3120,3105,3120,3100,5
20231024,151200,94451515,3120,3105,3120,3105,3
20231024,151100,94442185,3120,3100,3120,3100,70
20231024,151000,94225125,3120,3120,3120,3120,0
20231024,150900,94225125,3120,3120,3120,3120,0
20231024,150800,94225125,3120,3120,3120,3120,0
20231024,150700,94225125,3120,3120,3120,3120,0
20231024,150600,94225125,3120,3120,3120,3120,0
20231024,150500,94225125,3120,3120,3120,3120,0
20231024,150400,94225125,3120,3120,3120,3120,0
20231024,150300,94225125,3120,3120,3120,3120,0
20231024,150200,94225125,3120,3120,3120,3120,0
20231024,150100,94225125,3120,3120,3120,3120,0
20231024,150000,94225125,3120,3120,3120,3120,0
20231024,145900,94225125,3120,3120,3120,3120,0
20231024,145800,94225125,3120,3120,3120,3120,0
20231024,145700,94225125,3120,3120,3120,3120,0
20231024,145600,94225125,3120,3120,3120,3120,0
20231024,145500,94225125,3120,3120,3120,3120,0
20231024,145400,94225125,3120,3120,3120,3120,0
20231024,145300,94225125,3120,3120,3120,3120,0
20231024,145200,94225125,3120,3120,3120,3120,0
20231024,145100,94225125,3120,3120,3120,3120,0
20231024,145000,94225125,3120,3120,3120,3120,0
20231024,144900,94225125,3120,3120,3120,3120,1
20231024,144800,94222005,3105,3105,3105,3105,5
20231024,144700,94206480,3105,3105,3105,3105,1
20231024,144600,94203375,3120,3120,3120,3120,0
20231024,144500,94203375,3120,3120,3120,3120,1
20231024,144400,94200255,3115,3115,3115,3115,328
20231024,144300,93178535,3095,3095,3095,3095,19
20231024,144200,93119730,3095,3095,3095,3095,9
20231024,144100,93091875,3095,3110,3110,3095,784
20231024,144000,90664370,3115,3115,3115,3115,6
20231024,143900,90645680,3135,3135,3135,3135,0
20231024,143800,90645680,3135,3135,3135,3135,0
20231024,143700,90645680,3135,3135,3135,3135,0
20231024,143600,90645680,3135,3135,3135,3135,0
20231024,143500,90645680,3135,3115,3135,3115,3
20231024,143400,90636300,3115,3115,3115,3115,0
20231024,143300,90636300,3115,3115,3115,3115,0
20231024,143200,90636300,3115,3115,3115,3115,1
20231024,143100,90633185,3115,3115,3135,3115,3
20231024,143000,90623820,3115,3115,3115,3115,3
20231024,142900,90614475,3115,3115,3115,3115,313
20231024,142800,89639480,3115,3115,3115,3115,8
20231024,142700,89614560,3115,3115,3115,3115,8
20231024,142600,89589640,3115,3115,3115,3115,5
20231024,142500,89574065,3130,3115,3130,3115,502
20231024,142400,88002820,3115,3115,3115,3115,501
20231024,142300,86442205,3120,3130,3130,3115,25
20231024,142200,86364250,3135,3135,3135,3135,0
20231024,142100,86364250,3135,3130,3160,3130,8
20231024,142000,86339070,3130,3130,3130,3130,0
20231024,141900,86339070,3130,3130,3130,3130,0
20231024,141800,86339070,3130,3135,3135,3130,5
20231024,141700,86323415,3135,3125,3160,3125,1280
20231024,141600,82279320,3150,3100,3150,3100,1696
20231024,141500,76960570,3110,3100,3110,3100,28
20231024,141400,76873525,3100,3100,3100,3100,996
20231024,141300,73785925,3100,3100,3100,3100,1
20231024,141200,73782825,3095,3095,3095,3095,0
20231024,141100,73782825,3095,3095,3095,3095,1
20231024,141000,73779730,3100,3100,3100,3100,0
20231024,140900,73779730,3100,3100,3100,3100,1
20231024,140800,73776630,3100,3100,3100,3100,0
20231024,140700,73776630,3100,3100,3100,3100,0
20231024,140600,73776630,3100,3100,3100,3100,1
20231024,140500,73773530,3095,3095,3095,3095,1
20231024,140400,73770435,3100,3100,3100,3100,11
20231024,140300,73736335,3100,3100,3100,3100,0
20231024,140200,73736335,3100,3100,3100,3100,0
20231024,140100,73736335,3100,3100,3100,3100,0
20231024,140000,73736335,3100,3100,3100,3100,0
20231024,135900,73736335,3100,3100,3100,3100,0
20231024,135800,73736335,3100,3095,3100,3095,6
20231024,135700,73717740,3095,3095,3095,3095,1
20231024,135600,73714645,3095,3095,3095,3095,1
20231024,135500,73711550,3095,3095,3095,3095,7
20231024,135400,73689885,3095,3085,3095,3085,6
20231024,135300,73671335,3080,3080,3110,3080,10
20231024,135200,73640505,3080,3075,3110,3075,1012
20231024,135100,70528510,3075,3070,3075,3070,10
20231024,135000,70497785,3075,3065,3075,3065,12
20231024,134900,70460920,3065,3065,3065,3065,0
20231024,134800,70460920,3065,3065,3070,3065,44
20231024,134700,70326040,3065,3065,3070,3060,2430
20231024,134600,62885080,3065,3090,3105,3060,4489
20231024,134500,49017040,3095,3085,3100,3065,1458
20231024,134400,44546440,3085,3085,3085,3085,2
20231024,134300,44540270,3080,3080,3080,3080,0
20231024,134200,44540270,3080,3075,3100,3075,14
20231024,134100,44497140,3075,3075,3075,3075,5
20231024,134000,44481765,3075,3075,3075,3075,336
20231024,133900,43448565,3085,3095,3095,3085,5
20231024,133800,43433120,3100,3085,3100,3085,1355
20231024,133700,39248145,3075,3085,3085,3075,1098
20231024,133600,35871755,3090,3090,3090,3090,0
20231024,133500,35871755,3090,3090,3090,3090,0
20231024,133400,35871755,3090,3090,3090,3090,0
20231024,133300,35871755,3090,3090,3090,3090,0
20231024,133200,35871755,3090,3090,3090,3090,1
20231024,133100,35868665,3090,3090,3090,3090,0
20231024,133000,35868665,3090,3090,3090,3090,0
20231024,132900,35868665,3090,3090,3090,3090,0
20231024,132800,35868665,3090,3090,3090,3090,0
20231024,132700,35868665,3090,3090,3090,3090,0
20231024,132600,35868665,3090,3090,3090,3090,0
20231024,132500,35868665,3090,3090,3090,3090,0
20231024,132400,35868665,3090,3090,3090,3090,0
20231024,132300,35868665,3090,3090,3090,3090,0
20231024,132200,35868665,3090,3090,3090,3090,0
20231024,132100,35868665,3090,3090,3090,3090,0
20231024,132000,35868665,3090,3090,3090,3090,0
20231024,131900,35868665,3090,3090,3090,3090,0
20231024,131800,35868665,3090,3090,3090,3090,0
20231024,131700,35868665,3090,3090,3090,3090,0
20231024,131600,35868665,3090,3090,3090,3090,0
20231024,131500,35868665,3090,3090,3090,3090,0
20231024,131400,35868665,3090,3090,3090,3090,0
20231024,131300,35868665,3090,3090,3090,3090,0
20231024,131200,35868665,3090,3090,3090,3090,0
20231024,131100,35868665,3090,3090,3090,3090,0
20231024,131000,35868665,3090,3090,3090,3090,0
20231024,130900,35868665,3090,3090,3090,3090,0
20231024,130800,35868665,3090,3090,3090,3090,0
20231024,130700,35868665,3090,3090,3090,3090,0
20231024,130600,35868665,3090,3090,3090,3090,0
20231024,130500,35868665,3090,3090,3090,3090,0
20231024,130400,35868665,3090,3090,3090,3090,0
20231024,130300,35868665,3090,3090,3090,3090,0
20231024,130200,35868665,3090,3090,3090,3090,0
20231024,130100,35868665,3090,3090,3090,3090,48
20231024,130000,35720345,3090,3090,3090,3090,0
20231024,125900,35720345,3090,3090,3090,3090,0
20231024,125800,35720345,3090,3090,3090,3090,0
20231024,125700,35720345,3090,3090,3090,3090,0
20231024,125600,35720345,3090,3090,3090,3090,0
20231024,125500,35720345,3090,3090,3090,3090,0
20231024,125400,35720345,3090,3090,3090,3090,0
20231024,125300,35720345,3090,3090,3090,3090,0
20231024,125200,35720345,3090,3090,3090,3090,0
20231024,125100,35720345,3090,3090,3090,3090,0
20231024,125000,35720345,3090,3090,3090,3090,0
20231024,124900,35720345,3090,3090,3090,3090,0
20231024,124800,35720345,3090,3090,3090,3090,0
20231024,124700,35720345,3090,3090,3090,3090,0
20231024,124600,35720345,3090,3090,3090,3090,0
20231024,124500,35720345,3090,3090,3090,3090,0
20231024,124400,35720345,3090,3090,3090,3090,0
20231024,124300,35720345,3090,3090,3090,3090,0
20231024,124200,35720345,3090,3090,3090,3090,0
20231024,124100,35720345,3090,3090,3090,3090,0
20231024,124000,35720345,3090,3090,3090,3090,0
20231024,123900,35720345,3090,3090,3090,3090,0
20231024,123800,35720345,3090,3090,3090,3090,0
20231024,123700,35720345,3090,3090,3090,3090,0
20231024,123600,35720345,3090,3090,3090,3090,4
20231024,123500,35707985,3090,3090,3090,3090,0
20231024,123400,35707985,3090,3090,3090,3090,0
20231024,123300,35707985,3090,3090,3090,3090,0
20231024,123200,35707985,3090,3090,3090,3090,0
20231024,123100,35707985,3090,3090,3090,3090,0
20231024,123000,35707985,3090,3090,3090,3090,0
20231024,122900,35707985,3090,3090,3090,3090,0
20231024,122800,35707985,3090,3090,3090,3090,0
20231024,122700,35707985,3090,3090,3090,3090,0
20231024,122600,35707985,3090,3090,3090,3090,0
20231024,122500,35707985,3090,3090,3090,3090,0
20231024,122400,35707985,3090,3090,3090,3090,0
20231024,122300,35707985,3090,3090,3090,3090,0
20231024,122200,35707985,3090,3090,3090,3090,0
20231024,122100,35707985,3090,3090,3090,3090,0
20231024,122000,35707985,3090,3090,3090,3090,0
20231024,121900,35707985,3090,3090,3090,3090,0
20231024,121800,35707985,3090,3090,3090,3090,0
20231024,121700,35707985,3090,3090,3090,3090,0
20231024,121600,35707985,3090,3090,3090,3090,0
20231024,121500,35707985,3090,3090,3090,3090,0
20231024,121400,35707985,3090,3090,3090,3090,0
20231024,121300,35707985,3090,3085,3090,3085,2
20231024,121200,35701810,3085,3085,3085,3085,1
20231024,121100,35698725,3080,3080,3080,3080,0
20231024,121000,35698725,3080,3085,3085,3080,3
20231024,120900,35689480,3090,3090,3090,3090,0
20231024,120800,35689480,3090,3090,3090,3090,0
20231024,120700,35689480,3090,3090,3090,3090,0
20231024,120600,35689480,3090,3090,3090,3090,5
20231024,120500,35674030,3090,3090,3090,3090,0
20231024,120400,35674030,3090,3090,3090,3090,0
20231024,120300,35674030,3090,3090,3090,3090,0
20231024,120200,35674030,3090,3090,3090,3090,0
20231024,120100,35674030,3090,3090,3090,3090,0
20231024,120000,35674030,3090,3090,3090,3090,0
20231024,115900,35674030,3090,3090,3090,3090,0
20231024,115800,35674030,3090,3090,3090,3090,0
20231024,115700,35674030,3090,3090,3090,3090,0
20231024,115600,35674030,3090,3090,3090,3090,1
20231024,115500,35670940,3080,3080,3080,3080,0
20231024,115400,35670940,3080,3080,3080,3080,0
20231024,115300,35670940,3080,3080,3080,3080,0
20231024,115200,35670940,3080,3085,3085,3080,3
20231024,115100,35661695,3095,3095,3095,3095,0
20231024,115000,35661695,3095,3095,3095,3095,0
20231024,114900,35661695,3095,3095,3095,3095,0
20231024,114800,35661695,3095,3095,3095,3095,0
20231024,114700,35661695,3095,3095,3095,3095,0
20231024,114600,35661695,3095,3095,3095,3095,0
20231024,114500,35661695,3095,3095,3095,3095,0
20231024,114400,35661695,3095,3095,3095,3095,0
20231024,114300,35661695,3095,3095,3095,3095,0
20231024,114200,35661695,3095,3090,3095,3090,100
20231024,114100,35352235,3090,3090,3090,3090,0
20231024,114000,35352235,3090,3090,3090,3090,0
20231024,113900,35352235,3090,3090,3090,3090,0
20231024,113800,35352235,3090,3090,3090,3090,0
20231024,113700,35352235,3090,3090,3090,3090,0
20231024,113600,35352235,3090,3090,3090,3090,0
20231024,113500,35352235,3090,3090,3090,3090,0
20231024,113400,35352235,3090,3090,3090,3090,0
20231024,113300,35352235,3090,3090,3090,3090,0
20231024,113200,35352235,3090,3090,3090,3090,0
20231024,113100,35352235,3090,3090,3090,3090,0
20231024,113000,35352235,3090,3090,3090,3090,0
20231024,112900,35352235,3090,3090,3090,3090,9
20231024,112800,35324425,3090,3090,3090,3090,0
20231024,112700,35324425,3090,3090,3090,3090,0
20231024,112600,35324425,3090,3090,3090,3090,0
20231024,112500,35324425,3090,3090,3090,3090,0
20231024,112400,35324425,3090,3090,3090,3090,0
20231024,112300,35324425,3090,3090,3090,3090,0
20231024,112200,35324425,3090,3090,3090,3090,4
20231024,112100,35312065,3090,3090,3090,3090,0
20231024,112000,35312065,3090,3090,3090,3090,0
20231024,111900,35312065,3090,3090,3090,3090,0
20231024,111800,35312065,3090,3085,3090,3085,2
20231024,111700,35305890,3090,3085,3090,3085,18
20231024,111600,35250350,3090,3090,3090,3080,750
20231024,111500,32940195,3085,3085,3085,3085,6
20231024,111400,32921685,3085,3085,3085,3085,0
20231024,111300,32921685,3085,3085,3085,3085,0
20231024,111200,32921685,3085,3085,3085,3085,3
20231024,111100,32912430,3085,3085,3085,3085,0
20231024,111000,32912430,3085,3085,3085,3085,0
20231024,110900,32912430,3085,3085,3085,3085,0
20231024,110800,32912430,3085,3085,3085,3085,1
20231024,110700,32909345,3080,3080,3090,3080,21
20231024,110600,32844580,3080,3080,3080,3080,0
20231024,110500,32844580,3080,3070,3080,3070,15
20231024,110400,32798470,3075,3070,3075,3070,141
20231024,110300,32365360,3075,3075,3075,3075,0
20231024,110200,32365360,3075,3075,3075,3075,0
20231024,110100,32365360,3075,3075,3075,3075,0
20231024,110000,32365360,3075,3075,3075,3075,0
20231024,105900,32365360,3075,3075,3075,3075,0
20231024,105800,32365360,3075,3075,3075,3075,0
20231024,105700,32365360,3075,3075,3075,3075,5
20231024,105600,32349985,3075,3075,3075,3075,0
20231024,105500,32349985,3075,3075,3075,3075,0
20231024,105400,32349985,3075,3075,3075,3075,0
20231024,105300,32349985,3075,3075,3075,3075,0
20231024,105200,32349985,3075,3075,3075,3075,0
20231024,105100,32349985,3075,3075,3075,3075,0
20231024,105000,32349985,3075,3065,3075,3065,149
20231024,104900,31892700,3055,3050,3055,3050,559
20231024,104800,30187735,3050,3045,3050,3045,151
20231024,104700,29727440,3050,3060,3060,3050,2915
20231024,104600,20831555,3070,3070,3070,3070,0
20231024,104500,20831555,3070,3070,3070,3070,0
20231024,104400,20831555,3070,3070,3070,3070,0
20231024,104300,20831555,3070,3070,3070,3070,0
20231024,104200,20831555,3070,3070,3070,3070,0
20231024,104100,20831555,3070,3070,3070,3070,0
20231024,104000,20831555,3070,3070,3070,3070,0
20231024,103900,20831555,3070,3070,3070,3070,0
20231024,103800,20831555,3070,3070,3070,3070,0
20231024,103700,20831555,3070,3070,3070,3070,0
20231024,103600,20831555,3070,3070,3070,3070,0
20231024,103500,20831555,3070,3070,3070,3070,0
20231024,103400,20831555,3070,3070,3070,3070,0
20231024,103300,20831555,3070,3070,3070,3070,100
20231024,103200,20524555,3065,3065,3065,3065,0
20231024,103100,20524555,3065,3065,3065,3065,0
20231024,103000,20524555,3065,3065,3065,3065,0
20231024,102900,20524555,3065,3065,3065,3065,0
20231024,102800,20524555,3065,3065,3065,3065,0
20231024,102700,20524555,3065,3065,3065,3065,0
20231024,102600,20524555,3065,3065,3065,3065,0
20231024,102500,20524555,3065,3065,3065,3065,111
20231024,102400,20184340,3070,3070,3070,3070,0
20231024,102300,20184340,3070,3070,3070,3070,0
20231024,102200,20184340,3070,3070,3070,3070,0
20231024,102100,20184340,3070,3070,3070,3070,0
20231024,102000,20184340,3070,3070,3070,3070,0
20231024,101900,20184340,3070,3070,3070,3070,1
20231024,101800,20181270,3075,3075,3075,3075,1
20231024,101700,20178195,3070,3070,3070,3070,0
20231024,101600,20178195,3070,3070,3070,3070,11
20231024,101500,20144425,3075,3075,3075,3075,0
20231024,101400,20144425,3075,3075,3075,3075,6
20231024,101300,20125975,3070,3070,3070,3070,0
20231024,101200,20125975,3070,3070,3070,3070,0
20231024,101100,20125975,3070,3070,3070,3070,0
20231024,101000,20125975,3070,3070,3070,3070,0
20231024,100900,20125975,3070,3075,3075,3070,10
20231024,100800,20095250,3070,3070,3070,3070,0
20231024,100700,20095250,3070,3070,3070,3070,0
20231024,100600,20095250,3070,3070,3070,3070,0
20231024,100500,20095250,3070,3070,3070,3070,0
20231024,100400,20095250,3070,3070,3070,3070,0
20231024,100300,20095250,3070,3070,3070,3070,0
20231024,100200,20095250,3070,3070,3070,3070,0
20231024,100100,20095250,3070,3070,3070,3070,0
20231024,100000,20095250,3070,3070,3070,3070,0
20231024,095900,20095250,3070,3075,3075,3070,21
20231024,095800,20030775,3070,3070,3070,3070,0
20231024,095700,20030775,3070,3070,3070,3070,0
20231024,095600,20030775,3070,3070,3070,3070,0
20231024,095500,20030775,3070,3070,3070,3070,0
20231024,095400,20030775,3070,3070,3070,3070,0
20231024,095300,20030775,3070,3070,3070,3070,0
20231024,095200,20030775,3070,3070,3070,3070,0
20231024,095100,20030775,3070,3070,3070,3070,5
20231024,095000,20015425,3060,3060,3060,3060,0
20231024,094900,20015425,3060,3060,3060,3060,0
20231024,094800,20015425,3060,3060,3060,3060,0
20231024,094700,20015425,3060,3060,3060,3060,0
20231024,094600,20015425,3060,3060,3060,3060,0
20231024,094500,20015425,3060,3060,3060,3060,0
20231024,094400,20015425,3060,3065,3065,3060,590
20231024,094300,18210005,3070,3070,3070,3070,2
20231024,094200,18203865,3065,3065,3065,3065,39
20231024,094100,18084330,3070,3070,3070,3070,0
20231024,094000,18084330,3070,3065,3070,3065,328
20231024,093900,17077735,3065,3065,3065,3065,580
20231024,093800,15300035,3065,3080,3100,3065,53
20231024,093700,15137335,3100,3100,3100,3100,0
20231024,093600,15137335,3100,3075,3100,3070,39
20231024,093500,15017390,3070,3075,3075,3065,3369
20231024,093400,4683795,3085,3085,3085,3080,4
20231024,093300,4671465,3075,3075,3075,3075,7
20231024,093200,4649940,3075,3075,3075,3075,156
20231024,093100,4170240,3075,3075,3075,3075,0
20231024,093000,4170240,3075,3075,3075,3075,100
20231024,092900,3862740,3075,3075,3075,3075,64
20231024,092800,3665940,3075,3075,3075,3075,33
20231024,092700,3564465,3075,3075,3075,3075,0
20231024,092600,3564465,3075,3075,3075,3075,13
20231024,092500,3524490,3070,3075,3075,3070,244
20231024,092400,2775245,3075,3075,3075,3075,0
20231024,092300,2775245,3075,3080,3080,3075,36
20231024,092200,2664380,3080,3080,3080,3080,0
20231024,092100,2664380,3080,3080,3080,3080,0
20231024,092000,2664380,3080,3080,3080,3080,33
20231024,091900,2562740,3080,3080,3080,3080,0
20231024,091800,2562740,3080,3080,3080,3080,0
20231024,091700,2562740,3080,3080,3080,3080,2
20231024,091600,2556580,3085,3085,3085,3085,3
20231024,091500,2547325,3095,3095,3095,3095,0
20231024,091400,2547325,3095,3095,3095,3095,0
20231024,091300,2547325,3095,3095,3095,3095,33
20231024,091200,2445190,3090,3090,3090,3090,0
20231024,091100,2445190,3090,3090,3090,3090,0
20231024,091000,2445190,3090,3090,3090,3090,0
20231024,090900,2445190,3090,3090,3090,3090,0
20231024,090800,2445190,3090,3095,3095,3090,2
20231024,090700,2439005,3085,3085,3085,3085,2
20231024,090600,2432835,3080,3080,3080,3080,0
20231024,090500,2432835,3080,3080,3080,3080,0
20231024,090400,2432835,3080,3080,3080,3080,5
20231024,090300,2417435,3095,3095,3095,3095,0
20231024,090200,2417435,3095,3095,3095,3095,0
20231024,090100,2417435,3095,3095,3095,3095,1
20231024,090000,2414340,3060,3060,3060,3060,789