KissMeData/363280/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212400,65786300,3400,3400,3400,3400,1123
20241024,212300,65786300,3400,3400,3400,3400,0
20241024,212200,65786300,3400,3400,3400,3400,0
20241024,212100,65786300,3400,3400,3400,3400,0
20241024,212000,65786300,3400,3400,3400,3400,0
20241024,211900,65786300,3400,3400,3400,3400,0
20241024,211800,65786300,3400,3400,3400,3400,0
20241024,211700,65786300,3400,3400,3400,3400,0
20241024,211600,65786300,3400,3400,3400,3400,0
20241024,211500,65786300,3400,3400,3400,3400,0
20241024,211400,65786300,3400,3400,3400,3400,0
20241024,211300,65786300,3400,3400,3400,3400,0
20241024,211200,65786300,3400,3400,3400,3400,0
20241024,211100,65786300,3400,3400,3400,3400,0
20241024,211000,65786300,3400,3400,3400,3400,0
20241024,210900,65786300,3400,3400,3400,3400,0
20241024,210800,65786300,3400,3400,3400,3400,0
20241024,210700,65786300,3400,3400,3400,3400,0
20241024,210600,65786300,3400,3400,3400,3400,0
20241024,210500,65786300,3400,3400,3400,3400,0
20241024,210400,65786300,3400,3400,3400,3400,0
20241024,210300,65786300,3400,3400,3400,3400,0
20241024,210200,65786300,3400,3400,3400,3400,0
20241024,210100,65786300,3400,3400,3400,3400,0
20241024,210000,65786300,3400,3400,3400,3400,0
20241024,205900,65786300,3400,3400,3400,3400,0
20241024,205800,65786300,3400,3400,3400,3400,0
20241024,205700,65786300,3400,3400,3400,3400,0
20241024,205600,65786300,3400,3400,3400,3400,0
20241024,205500,65786300,3400,3400,3400,3400,0
20241024,205400,65786300,3400,3400,3400,3400,1123
20241024,205300,65786300,3400,3400,3400,3400,0
20241024,205200,65786300,3400,3400,3400,3400,0
20241024,205100,65786300,3400,3400,3400,3400,0
20241024,205000,65786300,3400,3400,3400,3400,0
20241024,204900,65786300,3400,3400,3400,3400,0
20241024,204800,65786300,3400,3400,3400,3400,0
20241024,204700,65786300,3400,3400,3400,3400,0
20241024,204600,65786300,3400,3400,3400,3400,0
20241024,204500,65786300,3400,3400,3400,3400,0
20241024,204400,65786300,3400,3400,3400,3400,0
20241024,204300,65786300,3400,3400,3400,3400,0
20241024,204200,65786300,3400,3400,3400,3400,0
20241024,204100,65786300,3400,3400,3400,3400,0
20241024,204000,65786300,3400,3400,3400,3400,0
20241024,203900,65786300,3400,3400,3400,3400,0
20241024,203800,65786300,3400,3400,3400,3400,0
20241024,203700,65786300,3400,3400,3400,3400,0
20241024,203600,65786300,3400,3400,3400,3400,0
20241024,203500,65786300,3400,3400,3400,3400,0
20241024,203400,65786300,3400,3400,3400,3400,0
20241024,203300,65786300,3400,3400,3400,3400,0
20241024,203200,65786300,3400,3400,3400,3400,0
20241024,203100,65786300,3400,3400,3400,3400,0
20241024,203000,65786300,3400,3400,3400,3400,0
20241024,202900,65786300,3400,3400,3400,3400,0
20241024,202800,65786300,3400,3400,3400,3400,0
20241024,202700,65786300,3400,3400,3400,3400,0
20241024,202600,65786300,3400,3400,3400,3400,0
20241024,202500,65786300,3400,3400,3400,3400,0
20241024,202400,65786300,3400,3400,3400,3400,1123
20241024,202300,65786300,3400,3400,3400,3400,0
20241024,202200,65786300,3400,3400,3400,3400,0
20241024,202100,65786300,3400,3400,3400,3400,0
20241024,202000,65786300,3400,3400,3400,3400,0
20241024,201900,65786300,3400,3400,3400,3400,0
20241024,201800,65786300,3400,3400,3400,3400,0
20241024,201700,65786300,3400,3400,3400,3400,0
20241024,201600,65786300,3400,3400,3400,3400,0
20241024,201500,65786300,3400,3400,3400,3400,0
20241024,201400,65786300,3400,3400,3400,3400,0
20241024,201300,65786300,3400,3400,3400,3400,0
20241024,201200,65786300,3400,3400,3400,3400,0
20241024,201100,65786300,3400,3400,3400,3400,0
20241024,201000,65786300,3400,3400,3400,3400,0
20241024,200900,65786300,3400,3400,3400,3400,0
20241024,200800,65786300,3400,3400,3400,3400,0
20241024,200700,65786300,3400,3400,3400,3400,0
20241024,200600,65786300,3400,3400,3400,3400,0
20241024,200500,65786300,3400,3400,3400,3400,0
20241024,200400,65786300,3400,3400,3400,3400,0
20241024,200300,65786300,3400,3400,3400,3400,0
20241024,200200,65786300,3400,3400,3400,3400,0
20241024,200100,65786300,3400,3400,3400,3400,0
20241024,200000,65786300,3400,3400,3400,3400,0
20241024,195900,65786300,3400,3400,3400,3400,0
20241024,195800,65786300,3400,3400,3400,3400,0
20241024,195700,65786300,3400,3400,3400,3400,0
20241024,195600,65786300,3400,3400,3400,3400,0
20241024,195500,65786300,3400,3400,3400,3400,0
20241024,195400,65786300,3400,3400,3400,3400,1123
20241024,195300,65786300,3400,3400,3400,3400,0
20241024,195200,65786300,3400,3400,3400,3400,0
20241024,195100,65786300,3400,3400,3400,3400,0
20241024,195000,65786300,3400,3400,3400,3400,0
20241024,194900,65786300,3400,3400,3400,3400,0
20241024,194800,65786300,3400,3400,3400,3400,0
20241024,194700,65786300,3400,3400,3400,3400,0
20241024,194600,65786300,3400,3400,3400,3400,0
20241024,194500,65786300,3400,3400,3400,3400,0
20241024,194400,65786300,3400,3400,3400,3400,0
20241024,194300,65786300,3400,3400,3400,3400,0
20241024,194200,65786300,3400,3400,3400,3400,0
20241024,194100,65786300,3400,3400,3400,3400,0
20241024,194000,65786300,3400,3400,3400,3400,0
20241024,193900,65786300,3400,3400,3400,3400,0
20241024,193800,65786300,3400,3400,3400,3400,0
20241024,193700,65786300,3400,3400,3400,3400,0
20241024,193600,65786300,3400,3400,3400,3400,0
20241024,193500,65786300,3400,3400,3400,3400,0
20241024,193400,65786300,3400,3400,3400,3400,0
20241024,193300,65786300,3400,3400,3400,3400,0
20241024,193200,65786300,3400,3400,3400,3400,0
20241024,193100,65786300,3400,3400,3400,3400,0
20241024,193000,65786300,3400,3400,3400,3400,0
20241024,192900,65786300,3400,3400,3400,3400,0
20241024,192800,65786300,3400,3400,3400,3400,0
20241024,192700,65786300,3400,3400,3400,3400,0
20241024,192600,65786300,3400,3400,3400,3400,0
20241024,192500,65786300,3400,3400,3400,3400,0
20241024,192400,65786300,3400,3400,3400,3400,1123
20241024,192300,65786300,3400,3400,3400,3400,0
20241024,192200,65786300,3400,3400,3400,3400,0
20241024,192100,65786300,3400,3400,3400,3400,0
20241024,192000,65786300,3400,3400,3400,3400,0
20241024,191900,65786300,3400,3400,3400,3400,0
20241024,191800,65786300,3400,3400,3400,3400,0
20241024,191700,65786300,3400,3400,3400,3400,0
20241024,191600,65786300,3400,3400,3400,3400,0
20241024,191500,65786300,3400,3400,3400,3400,0
20241024,191400,65786300,3400,3400,3400,3400,0
20241024,191300,65786300,3400,3400,3400,3400,0
20241024,191200,65786300,3400,3400,3400,3400,0
20241024,191100,65786300,3400,3400,3400,3400,0
20241024,191000,65786300,3400,3400,3400,3400,0
20241024,190900,65786300,3400,3400,3400,3400,0
20241024,190800,65786300,3400,3400,3400,3400,0
20241024,190700,65786300,3400,3400,3400,3400,0
20241024,190600,65786300,3400,3400,3400,3400,0
20241024,190500,65786300,3400,3400,3400,3400,0
20241024,190400,65786300,3400,3400,3400,3400,0
20241024,190300,65786300,3400,3400,3400,3400,0
20241024,190200,65786300,3400,3400,3400,3400,0
20241024,190100,65786300,3400,3400,3400,3400,0
20241024,190000,65786300,3400,3400,3400,3400,0
20241024,185900,65786300,3400,3400,3400,3400,0
20241024,185800,65786300,3400,3400,3400,3400,0
20241024,185700,65786300,3400,3400,3400,3400,0
20241024,185600,65786300,3400,3400,3400,3400,0
20241024,185500,65786300,3400,3400,3400,3400,0
20241024,185400,65786300,3400,3400,3400,3400,1123
20241024,185300,65786300,3400,3400,3400,3400,0
20241024,185200,65786300,3400,3400,3400,3400,0
20241024,185100,65786300,3400,3400,3400,3400,0
20241024,185000,65786300,3400,3400,3400,3400,0
20241024,184900,65786300,3400,3400,3400,3400,0
20241024,184800,65786300,3400,3400,3400,3400,0
20241024,184700,65786300,3400,3400,3400,3400,0
20241024,184600,65786300,3400,3400,3400,3400,0
20241024,184500,65786300,3400,3400,3400,3400,0
20241024,184400,65786300,3400,3400,3400,3400,0
20241024,184300,65786300,3400,3400,3400,3400,0
20241024,184200,65786300,3400,3400,3400,3400,0
20241024,184100,65786300,3400,3400,3400,3400,0
20241024,184000,65786300,3400,3400,3400,3400,0
20241024,183900,65786300,3400,3400,3400,3400,0
20241024,183800,65786300,3400,3400,3400,3400,0
20241024,183700,65786300,3400,3400,3400,3400,0
20241024,183600,65786300,3400,3400,3400,3400,0
20241024,183500,65786300,3400,3400,3400,3400,0
20241024,183400,65786300,3400,3400,3400,3400,0
20241024,183300,65786300,3400,3400,3400,3400,0
20241024,183200,65786300,3400,3400,3400,3400,0
20241024,183100,65786300,3400,3400,3400,3400,0
20241024,183000,65786300,3400,3400,3400,3400,0
20241024,182900,65786300,3400,3400,3400,3400,0
20241024,182800,65786300,3400,3400,3400,3400,0
20241024,182700,65786300,3400,3400,3400,3400,0
20241024,182600,65786300,3400,3400,3400,3400,0
20241024,182500,65786300,3400,3400,3400,3400,0
20241024,182400,65786300,3400,3400,3400,3400,1123
20241024,182300,65786300,3400,3400,3400,3400,0
20241024,182200,65786300,3400,3400,3400,3400,0
20241024,182100,65786300,3400,3400,3400,3400,0
20241024,182000,65786300,3400,3400,3400,3400,0
20241024,181900,65786300,3400,3400,3400,3400,0
20241024,181800,65786300,3400,3400,3400,3400,0
20241024,181700,65786300,3400,3400,3400,3400,0
20241024,181600,65786300,3400,3400,3400,3400,0
20241024,181500,65786300,3400,3400,3400,3400,0
20241024,181400,65786300,3400,3400,3400,3400,0
20241024,181300,65786300,3400,3400,3400,3400,0
20241024,181200,65786300,3400,3400,3400,3400,0
20241024,181100,65786300,3400,3400,3400,3400,0
20241024,181000,65786300,3400,3400,3400,3400,0
20241024,180900,65786300,3400,3400,3400,3400,0
20241024,180800,65786300,3400,3400,3400,3400,0
20241024,180700,65786300,3400,3400,3400,3400,0
20241024,180600,65786300,3400,3400,3400,3400,0
20241024,180500,65786300,3400,3400,3400,3400,0
20241024,180400,65786300,3400,3400,3400,3400,0
20241024,180300,65786300,3400,3400,3400,3400,0
20241024,180200,65786300,3400,3400,3400,3400,0
20241024,180100,65786300,3400,3400,3400,3400,0
20241024,180000,65786300,3400,3400,3400,3400,0
20241024,175900,65786300,3400,3400,3400,3400,0
20241024,175800,65786300,3400,3400,3400,3400,0
20241024,175700,65786300,3400,3400,3400,3400,0
20241024,175600,65786300,3400,3400,3400,3400,0
20241024,175500,65786300,3400,3400,3400,3400,0
20241024,175400,65786300,3400,3400,3400,3400,1123
20241024,175300,65786300,3400,3400,3400,3400,0
20241024,175200,65786300,3400,3400,3400,3400,0
20241024,175100,65786300,3400,3400,3400,3400,0
20241024,175000,65786300,3400,3400,3400,3400,0
20241024,174900,65786300,3400,3400,3400,3400,0
20241024,174800,65786300,3400,3400,3400,3400,0
20241024,174700,65786300,3400,3400,3400,3400,0
20241024,174600,65786300,3400,3400,3400,3400,0
20241024,174500,65786300,3400,3400,3400,3400,0
20241024,174400,65786300,3400,3400,3400,3400,0
20241024,174300,65786300,3400,3400,3400,3400,0
20241024,174200,65786300,3400,3400,3400,3400,0
20241024,174100,65786300,3400,3400,3400,3400,0
20241024,174000,65786300,3400,3400,3400,3400,0
20241024,173900,65786300,3400,3400,3400,3400,0
20241024,173800,65786300,3400,3400,3400,3400,0
20241024,173700,65786300,3400,3400,3400,3400,0
20241024,173600,65786300,3400,3400,3400,3400,0
20241024,173500,65786300,3400,3400,3400,3400,0
20241024,173400,65786300,3400,3400,3400,3400,0
20241024,173300,65786300,3400,3400,3400,3400,0
20241024,173200,65786300,3400,3400,3400,3400,0
20241024,173100,65786300,3400,3400,3400,3400,0
20241024,173000,65786300,3400,3400,3400,3400,0
20241024,172900,65786300,3400,3400,3400,3400,0
20241024,172800,65786300,3400,3400,3400,3400,0
20241024,172700,65786300,3400,3400,3400,3400,0
20241024,172600,65786300,3400,3400,3400,3400,0
20241024,172500,65786300,3400,3400,3400,3400,0
20241024,172400,65786300,3400,3400,3400,3400,1123
20241024,172300,65786300,3400,3400,3400,3400,0
20241024,172200,65786300,3400,3400,3400,3400,0
20241024,172100,65786300,3400,3400,3400,3400,0
20241024,172000,65786300,3400,3400,3400,3400,0
20241024,171900,65786300,3400,3400,3400,3400,0
20241024,171800,65786300,3400,3400,3400,3400,0
20241024,171700,65786300,3400,3400,3400,3400,0
20241024,171600,65786300,3400,3400,3400,3400,0
20241024,171500,65786300,3400,3400,3400,3400,0
20241024,171400,65786300,3400,3400,3400,3400,0
20241024,171300,65786300,3400,3400,3400,3400,0
20241024,171200,65786300,3400,3400,3400,3400,0
20241024,171100,65786300,3400,3400,3400,3400,0
20241024,171000,65786300,3400,3400,3400,3400,0
20241024,170900,65786300,3400,3400,3400,3400,0
20241024,170800,65786300,3400,3400,3400,3400,0
20241024,170700,65786300,3400,3400,3400,3400,0
20241024,170600,65786300,3400,3400,3400,3400,0
20241024,170500,65786300,3400,3400,3400,3400,0
20241024,170400,65786300,3400,3400,3400,3400,0
20241024,170300,65786300,3400,3400,3400,3400,0
20241024,170200,65786300,3400,3400,3400,3400,0
20241024,170100,65786300,3400,3400,3400,3400,0
20241024,170000,65786300,3400,3400,3400,3400,0
20241024,165900,65786300,3400,3400,3400,3400,0
20241024,165800,65786300,3400,3400,3400,3400,0
20241024,165700,65786300,3400,3400,3400,3400,0
20241024,165600,65786300,3400,3400,3400,3400,0
20241024,165500,65786300,3400,3400,3400,3400,0
20241024,165400,65786300,3400,3400,3400,3400,1123
20241024,165300,65786300,3400,3400,3400,3400,0
20241024,165200,65786300,3400,3400,3400,3400,0
20241024,165100,65786300,3400,3400,3400,3400,0
20241024,165000,65786300,3400,3400,3400,3400,0
20241024,164900,65786300,3400,3400,3400,3400,0
20241024,164800,65786300,3400,3400,3400,3400,0
20241024,164700,65786300,3400,3400,3400,3400,0
20241024,164600,65786300,3400,3400,3400,3400,0
20241024,164500,65786300,3400,3400,3400,3400,0
20241024,164400,65786300,3400,3400,3400,3400,0
20241024,164300,65786300,3400,3400,3400,3400,0
20241024,164200,65786300,3400,3400,3400,3400,0
20241024,164100,65786300,3400,3400,3400,3400,0
20241024,164000,65786300,3400,3400,3400,3400,0
20241024,163900,65786300,3400,3400,3400,3400,0
20241024,163800,65786300,3400,3400,3400,3400,0
20241024,163700,65786300,3400,3400,3400,3400,0
20241024,163600,65786300,3400,3400,3400,3400,0
20241024,163500,65786300,3400,3400,3400,3400,0
20241024,163400,65786300,3400,3400,3400,3400,0
20241024,163300,65786300,3400,3400,3400,3400,0
20241024,163200,65786300,3400,3400,3400,3400,0
20241024,163100,65786300,3400,3400,3400,3400,0
20241024,163000,65786300,3400,3400,3400,3400,0
20241024,162900,65786300,3400,3400,3400,3400,0
20241024,162800,65786300,3400,3400,3400,3400,0
20241024,162700,65786300,3400,3400,3400,3400,0
20241024,162600,65786300,3400,3400,3400,3400,0
20241024,162500,65786300,3400,3400,3400,3400,0
20241024,162400,65786300,3400,3400,3400,3400,1123
20241024,162300,65786300,3400,3400,3400,3400,0
20241024,162200,65786300,3400,3400,3400,3400,0
20241024,162100,65786300,3400,3400,3400,3400,0
20241024,162000,65786300,3400,3400,3400,3400,0
20241024,161900,65786300,3400,3400,3400,3400,0
20241024,161800,65786300,3400,3400,3400,3400,0
20241024,161700,65786300,3400,3400,3400,3400,0
20241024,161600,65786300,3400,3400,3400,3400,0
20241024,161500,65786300,3400,3400,3400,3400,0
20241024,161400,65786300,3400,3400,3400,3400,0
20241024,161300,65786300,3400,3400,3400,3400,0
20241024,161200,65786300,3400,3400,3400,3400,0
20241024,161100,65786300,3400,3400,3400,3400,0
20241024,161000,65786300,3400,3400,3400,3400,0
20241024,160900,65786300,3400,3400,3400,3400,0
20241024,160800,65786300,3400,3400,3400,3400,0
20241024,160700,65786300,3400,3400,3400,3400,0
20241024,160600,65786300,3400,3400,3400,3400,0
20241024,160500,65786300,3400,3400,3400,3400,0
20241024,160400,65786300,3400,3400,3400,3400,0
20241024,160300,65786300,3400,3400,3400,3400,0
20241024,160200,65786300,3400,3400,3400,3400,0
20241024,160100,65786300,3400,3400,3400,3400,0
20241024,160000,65786300,3400,3400,3400,3400,0
20241024,155900,65786300,3400,3400,3400,3400,0
20241024,155800,65786300,3400,3400,3400,3400,0
20241024,155700,65786300,3400,3400,3400,3400,0
20241024,155600,65786300,3400,3400,3400,3400,0
20241024,155500,65786300,3400,3400,3400,3400,0
20241024,155400,65786300,3400,3400,3400,3400,1123
20241024,155300,65786300,3400,3400,3400,3400,0
20241024,155200,65786300,3400,3400,3400,3400,0
20241024,155100,65786300,3400,3400,3400,3400,0
20241024,155000,65786300,3400,3400,3400,3400,0
20241024,154900,65786300,3400,3400,3400,3400,0
20241024,154800,65786300,3400,3400,3400,3400,0
20241024,154700,65786300,3400,3400,3400,3400,0
20241024,154600,65786300,3400,3400,3400,3400,0
20241024,154500,65786300,3400,3400,3400,3400,0
20241024,154400,65786300,3400,3400,3400,3400,0
20241024,154300,65786300,3400,3400,3400,3400,0
20241024,154200,65786300,3400,3400,3400,3400,0
20241024,154100,65786300,3400,3400,3400,3400,0
20241024,154000,65786300,3400,3400,3400,3400,0
20241024,153900,65786300,3400,3400,3400,3400,0
20241024,153800,65786300,3400,3400,3400,3400,0
20241024,153700,65786300,3400,3400,3400,3400,0
20241024,153600,65786300,3400,3400,3400,3400,0
20241024,153500,65786300,3400,3400,3400,3400,0
20241024,153400,65786300,3400,3400,3400,3400,0
20241024,153300,65786300,3400,3400,3400,3400,0
20241024,153200,65786300,3400,3400,3400,3400,0
20241024,153100,65786300,3400,3400,3400,3400,0
20241024,153000,65786300,3400,3400,3400,3400,1123
20241024,152900,61968100,3400,3400,3400,3400,0
20241024,152800,61968100,3400,3400,3400,3400,0
20241024,152700,61968100,3400,3400,3400,3400,0
20241024,152600,61968100,3400,3400,3400,3400,0
20241024,152500,61968100,3400,3400,3400,3400,0
20241024,152400,61968100,3400,3400,3400,3400,0
20241024,152300,61968100,3400,3400,3400,3400,0
20241024,152200,61968100,3400,3400,3400,3400,0
20241024,152100,61968100,3400,3400,3400,3400,0
20241024,152000,61968100,3400,3400,3400,3400,0
20241024,151900,61968100,3400,3390,3400,3390,300
20241024,151800,60949065,3385,3385,3385,3385,50
20241024,151700,60779815,3390,3390,3390,3390,2
20241024,151600,60773035,3390,3390,3390,3390,0
20241024,151500,60773035,3390,3390,3390,3390,0
20241024,151400,60773035,3390,3390,3390,3390,5
20241024,151300,60756085,3385,3385,3385,3385,0
20241024,151200,60756085,3385,3385,3385,3385,0
20241024,151100,60756085,3385,3385,3385,3385,0
20241024,151000,60756085,3385,3385,3385,3385,0
20241024,150900,60756085,3385,3390,3390,3385,23
20241024,150800,60678220,3395,3395,3395,3395,0
20241024,150700,60678220,3395,3395,3395,3395,0
20241024,150600,60678220,3395,3395,3395,3395,0
20241024,150500,60678220,3395,3395,3395,3395,0
20241024,150400,60678220,3395,3395,3395,3395,0
20241024,150300,60678220,3395,3395,3395,3395,0
20241024,150200,60678220,3395,3395,3395,3395,1
20241024,150100,60674825,3400,3400,3400,3400,1
20241024,150000,60671425,3385,3395,3395,3385,56
20241024,145900,60481315,3395,3395,3395,3395,300
20241024,145800,59462815,3395,3395,3395,3395,0
20241024,145700,59462815,3395,3390,3395,3390,101
20241024,145600,59120420,3390,3390,3390,3390,1
20241024,145500,59117030,3385,3385,3385,3385,0
20241024,145400,59117030,3385,3385,3385,3385,0
20241024,145300,59117030,3385,3385,3385,3385,0
20241024,145200,59117030,3385,3385,3385,3385,0
20241024,145100,59117030,3385,3385,3385,3385,0
20241024,145000,59117030,3385,3390,3390,3385,116
20241024,144900,58724365,3390,3390,3390,3390,0
20241024,144800,58724365,3390,3390,3390,3390,0
20241024,144700,58724365,3390,3390,3390,3390,118
20241024,144600,58324345,3390,3390,3390,3390,65
20241024,144500,58103995,3390,3390,3390,3390,0
20241024,144400,58103995,3390,3390,3390,3390,0
20241024,144300,58103995,3390,3390,3390,3390,11
20241024,144200,58066705,3400,3400,3400,3400,0
20241024,144100,58066705,3400,3400,3400,3400,0
20241024,144000,58066705,3400,3400,3400,3400,0
20241024,143900,58066705,3400,3400,3400,3400,0
20241024,143800,58066705,3400,3400,3400,3400,0
20241024,143700,58066705,3400,3400,3400,3400,0
20241024,143600,58066705,3400,3400,3400,3400,0
20241024,143500,58066705,3400,3400,3400,3400,0
20241024,143400,58066705,3400,3400,3400,3400,0
20241024,143300,58066705,3400,3400,3400,3400,0
20241024,143200,58066705,3400,3400,3400,3400,0
20241024,143100,58066705,3400,3400,3400,3400,1
20241024,143000,58063305,3385,3385,3385,3385,0
20241024,142900,58063305,3385,3385,3385,3385,0
20241024,142800,58063305,3385,3385,3385,3385,1
20241024,142700,58059920,3400,3400,3400,3400,2
20241024,142600,58053120,3390,3390,3390,3390,0
20241024,142500,58053120,3390,3390,3390,3390,0
20241024,142400,58053120,3390,3390,3390,3390,30
20241024,142300,57951420,3390,3390,3390,3390,1
20241024,142200,57948030,3390,3390,3390,3390,0
20241024,142100,57948030,3390,3390,3390,3390,0
20241024,142000,57948030,3390,3390,3390,3390,0
20241024,141900,57948030,3390,3390,3390,3390,0
20241024,141800,57948030,3390,3390,3390,3390,100
20241024,141700,57609030,3390,3390,3390,3390,1
20241024,141600,57605640,3385,3385,3385,3385,1
20241024,141500,57602255,3390,3390,3390,3390,1
20241024,141400,57598865,3390,3390,3390,3390,0
20241024,141300,57598865,3390,3390,3390,3390,0
20241024,141200,57598865,3390,3390,3390,3390,0
20241024,141100,57598865,3390,3390,3390,3390,1
20241024,141000,57595475,3390,3390,3390,3390,0
20241024,140900,57595475,3390,3390,3390,3390,0
20241024,140800,57595475,3390,3390,3390,3390,0
20241024,140700,57595475,3390,3390,3390,3390,0
20241024,140600,57595475,3390,3390,3390,3390,0
20241024,140500,57595475,3390,3390,3390,3390,0
20241024,140400,57595475,3390,3390,3390,3390,0
20241024,140300,57595475,3390,3390,3390,3390,1
20241024,140200,57592085,3390,3390,3390,3390,0
20241024,140100,57592085,3390,3390,3390,3390,0
20241024,140000,57592085,3390,3390,3390,3390,0
20241024,135900,57592085,3390,3390,3390,3390,0
20241024,135800,57592085,3390,3390,3390,3390,0
20241024,135700,57592085,3390,3390,3390,3390,0
20241024,135600,57592085,3390,3390,3390,3390,0
20241024,135500,57592085,3390,3390,3390,3390,0
20241024,135400,57592085,3390,3390,3390,3390,0
20241024,135300,57592085,3390,3390,3390,3390,0
20241024,135200,57592085,3390,3390,3390,3390,0
20241024,135100,57592085,3390,3390,3390,3390,0
20241024,135000,57592085,3390,3390,3390,3390,0
20241024,134900,57592085,3390,3390,3390,3390,0
20241024,134800,57592085,3390,3390,3390,3390,0
20241024,134700,57592085,3390,3390,3390,3390,15
20241024,134600,57541235,3390,3390,3390,3390,0
20241024,134500,57541235,3390,3390,3390,3390,1
20241024,134400,57537845,3390,3390,3390,3390,0
20241024,134300,57537845,3390,3390,3390,3390,0
20241024,134200,57537845,3390,3390,3390,3390,0
20241024,134100,57537845,3390,3390,3390,3390,0
20241024,134000,57537845,3390,3390,3390,3390,0
20241024,133900,57537845,3390,3390,3390,3390,0
20241024,133800,57537845,3390,3390,3390,3390,1
20241024,133700,57534455,3390,3390,3390,3390,15
20241024,133600,57483605,3390,3390,3390,3390,10
20241024,133500,57449705,3390,3390,3390,3390,2
20241024,133400,57442925,3390,3390,3390,3390,0
20241024,133300,57442925,3390,3390,3390,3390,1
20241024,133200,57439535,3390,3390,3390,3390,0
20241024,133100,57439535,3390,3390,3390,3390,1
20241024,133000,57436145,3390,3390,3390,3390,0
20241024,132900,57436145,3390,3390,3390,3390,0
20241024,132800,57436145,3390,3390,3390,3390,0
20241024,132700,57436145,3390,3390,3390,3390,0
20241024,132600,57436145,3390,3390,3390,3390,5
20241024,132500,57419195,3390,3390,3390,3390,0
20241024,132400,57419195,3390,3390,3390,3390,0
20241024,132300,57419195,3390,3390,3390,3390,0
20241024,132200,57419195,3390,3390,3390,3390,0
20241024,132100,57419195,3390,3390,3390,3390,0
20241024,132000,57419195,3390,3390,3390,3390,0
20241024,131900,57419195,3390,3390,3390,3390,0
20241024,131800,57419195,3390,3390,3390,3390,86
20241024,131700,57127655,3385,3385,3385,3385,48
20241024,131600,56965175,3385,3385,3385,3385,0
20241024,131500,56965175,3385,3385,3385,3385,0
20241024,131400,56965175,3385,3385,3385,3385,0
20241024,131300,56965175,3385,3390,3390,3385,155
20241024,131200,56440320,3385,3385,3385,3385,0
20241024,131100,56440320,3385,3385,3385,3385,0
20241024,131000,56440320,3385,3385,3385,3385,0
20241024,130900,56440320,3385,3385,3385,3385,0
20241024,130800,56440320,3385,3385,3385,3385,0
20241024,130700,56440320,3385,3385,3385,3385,0
20241024,130600,56440320,3385,3385,3385,3385,0
20241024,130500,56440320,3385,3385,3385,3385,0
20241024,130400,56440320,3385,3385,3385,3385,0
20241024,130300,56440320,3385,3385,3385,3385,0
20241024,130200,56440320,3385,3385,3385,3385,0
20241024,130100,56440320,3385,3385,3385,3385,0
20241024,130000,56440320,3385,3385,3385,3385,0
20241024,125900,56440320,3385,3385,3385,3385,0
20241024,125800,56440320,3385,3385,3385,3385,259
20241024,125700,55563605,3390,3390,3390,3390,0
20241024,125600,55563605,3390,3385,3390,3385,102
20241024,125500,55218330,3390,3390,3390,3390,0
20241024,125400,55218330,3390,3390,3390,3390,0
20241024,125300,55218330,3390,3385,3390,3385,201
20241024,125200,54537940,3385,3385,3385,3385,43
20241024,125100,54392385,3385,3390,3390,3385,314
20241024,125000,53329300,3395,3395,3395,3395,0
20241024,124900,53329300,3395,3395,3395,3395,0
20241024,124800,53329300,3395,3395,3395,3395,0
20241024,124700,53329300,3395,3395,3395,3395,0
20241024,124600,53329300,3395,3395,3395,3395,0
20241024,124500,53329300,3395,3395,3395,3395,0
20241024,124400,53329300,3395,3395,3395,3395,1
20241024,124300,53325905,3390,3390,3390,3390,0
20241024,124200,53325905,3390,3390,3390,3390,0
20241024,124100,53325905,3390,3390,3390,3390,2
20241024,124000,53319125,3395,3395,3395,3395,2
20241024,123900,53312335,3395,3395,3395,3395,0
20241024,123800,53312335,3395,3395,3395,3395,0
20241024,123700,53312335,3395,3395,3395,3395,0
20241024,123600,53312335,3395,3395,3395,3395,0
20241024,123500,53312335,3395,3395,3395,3395,0
20241024,123400,53312335,3395,3395,3395,3395,0
20241024,123300,53312335,3395,3395,3395,3395,0
20241024,123200,53312335,3395,3395,3395,3395,97
20241024,123100,52983020,3395,3400,3400,3395,34
20241024,123000,52867565,3420,3420,3420,3420,0
20241024,122900,52867565,3420,3415,3420,3415,12
20241024,122800,52826580,3415,3435,3435,3415,1643
20241024,122700,47209295,3490,3440,3490,3440,1381
20241024,122600,42446760,3440,3400,3440,3400,4548
20241024,122500,26922015,3410,3385,3410,3380,2347
20241024,122400,18976535,3395,3390,3395,3390,3
20241024,122300,18966360,3390,3390,3390,3390,0
20241024,122200,18966360,3390,3390,3390,3390,0
20241024,122100,18966360,3390,3390,3390,3390,27
20241024,122000,18874830,3390,3390,3390,3390,0
20241024,121900,18874830,3390,3390,3390,3390,0
20241024,121800,18874830,3390,3390,3390,3390,0
20241024,121700,18874830,3390,3390,3390,3390,0
20241024,121600,18874830,3390,3390,3390,3390,0
20241024,121500,18874830,3390,3390,3390,3390,1
20241024,121400,18871440,3390,3390,3390,3390,0
20241024,121300,18871440,3390,3390,3390,3390,1
20241024,121200,18868050,3390,3390,3390,3390,1
20241024,121100,18864660,3390,3390,3390,3390,0
20241024,121000,18864660,3390,3390,3390,3390,0
20241024,120900,18864660,3390,3390,3390,3390,0
20241024,120800,18864660,3390,3390,3390,3390,0
20241024,120700,18864660,3390,3390,3390,3390,0
20241024,120600,18864660,3390,3390,3390,3390,150
20241024,120500,18356160,3390,3395,3395,3390,6
20241024,120400,18335815,3390,3390,3390,3390,0
20241024,120300,18335815,3390,3390,3390,3390,0
20241024,120200,18335815,3390,3390,3390,3390,1
20241024,120100,18332425,3395,3395,3395,3395,1
20241024,120000,18329030,3390,3390,3390,3390,0
20241024,115900,18329030,3390,3390,3390,3390,0
20241024,115800,18329030,3390,3390,3390,3390,0
20241024,115700,18329030,3390,3390,3390,3390,0
20241024,115600,18329030,3390,3390,3390,3390,0
20241024,115500,18329030,3390,3390,3390,3390,0
20241024,115400,18329030,3390,3390,3390,3390,0
20241024,115300,18329030,3390,3390,3390,3390,0
20241024,115200,18329030,3390,3390,3390,3390,0
20241024,115100,18329030,3390,3390,3390,3390,0
20241024,115000,18329030,3390,3390,3390,3390,0
20241024,114900,18329030,3390,3390,3390,3390,0
20241024,114800,18329030,3390,3390,3390,3390,0
20241024,114700,18329030,3390,3390,3390,3390,0
20241024,114600,18329030,3390,3390,3390,3390,0
20241024,114500,18329030,3390,3390,3390,3390,1
20241024,114400,18325640,3395,3395,3395,3395,0
20241024,114300,18325640,3395,3395,3395,3395,3
20241024,114200,18315455,3390,3390,3390,3390,0
20241024,114100,18315455,3390,3390,3390,3390,0
20241024,114000,18315455,3390,3390,3390,3390,0
20241024,113900,18315455,3390,3390,3390,3390,0
20241024,113800,18315455,3390,3390,3390,3390,0
20241024,113700,18315455,3390,3390,3390,3390,0
20241024,113600,18315455,3390,3390,3390,3390,0
20241024,113500,18315455,3390,3390,3390,3390,0
20241024,113400,18315455,3390,3390,3390,3390,0
20241024,113300,18315455,3390,3390,3390,3390,0
20241024,113200,18315455,3390,3390,3390,3390,0
20241024,113100,18315455,3390,3390,3390,3390,0
20241024,113000,18315455,3390,3390,3390,3390,0
20241024,112900,18315455,3390,3390,3390,3390,0
20241024,112800,18315455,3390,3390,3390,3390,0
20241024,112700,18315455,3390,3390,3390,3390,0
20241024,112600,18315455,3390,3390,3390,3390,0
20241024,112500,18315455,3390,3390,3390,3390,0
20241024,112400,18315455,3390,3390,3390,3390,0
20241024,112300,18315455,3390,3390,3390,3390,1
20241024,112200,18312065,3395,3395,3395,3395,0
20241024,112100,18312065,3395,3395,3395,3395,0
20241024,112000,18312065,3395,3395,3395,3395,0
20241024,111900,18312065,3395,3395,3395,3395,1
20241024,111800,18308670,3395,3395,3395,3395,0
20241024,111700,18308670,3395,3395,3395,3395,0
20241024,111600,18308670,3395,3395,3395,3395,0
20241024,111500,18308670,3395,3395,3395,3395,1
20241024,111400,18305275,3390,3390,3390,3390,0
20241024,111300,18305275,3390,3390,3390,3390,0
20241024,111200,18305275,3390,3390,3390,3390,0
20241024,111100,18305275,3390,3390,3390,3390,0
20241024,111000,18305275,3390,3390,3390,3390,0
20241024,110900,18305275,3390,3390,3390,3390,0
20241024,110800,18305275,3390,3390,3390,3390,0
20241024,110700,18305275,3390,3390,3390,3390,8
20241024,110600,18278155,3390,3390,3390,3390,0
20241024,110500,18278155,3390,3390,3390,3390,0
20241024,110400,18278155,3390,3390,3390,3390,0
20241024,110300,18278155,3390,3390,3390,3390,0
20241024,110200,18278155,3390,3390,3390,3390,0
20241024,110100,18278155,3390,3390,3390,3390,0
20241024,110000,18278155,3390,3390,3390,3390,0
20241024,105900,18278155,3390,3390,3390,3390,0
20241024,105800,18278155,3390,3390,3390,3390,1
20241024,105700,18274765,3400,3400,3400,3400,0
20241024,105600,18274765,3400,3400,3400,3400,0
20241024,105500,18274765,3400,3400,3400,3400,0
20241024,105400,18274765,3400,3400,3400,3400,0
20241024,105300,18274765,3400,3400,3400,3400,0
20241024,105200,18274765,3400,3400,3400,3400,0
20241024,105100,18274765,3400,3400,3400,3400,0
20241024,105000,18274765,3400,3400,3400,3400,0
20241024,104900,18274765,3400,3400,3400,3400,0
20241024,104800,18274765,3400,3400,3400,3400,0
20241024,104700,18274765,3400,3400,3400,3400,0
20241024,104600,18274765,3400,3400,3400,3400,0
20241024,104500,18274765,3400,3400,3400,3400,0
20241024,104400,18274765,3400,3400,3400,3400,0
20241024,104300,18274765,3400,3400,3400,3400,0
20241024,104200,18274765,3400,3400,3400,3400,0
20241024,104100,18274765,3400,3400,3400,3400,0
20241024,104000,18274765,3400,3400,3400,3400,5
20241024,103900,18257765,3400,3390,3400,3390,911
20241024,103800,15169365,3400,3400,3400,3400,59
20241024,103700,14968765,3400,3400,3400,3400,376
20241024,103600,13690365,3390,3390,3390,3390,0
20241024,103500,13690365,3390,3390,3390,3390,0
20241024,103400,13690365,3390,3390,3390,3390,0
20241024,103300,13690365,3390,3390,3390,3390,0
20241024,103200,13690365,3390,3390,3390,3390,0
20241024,103100,13690365,3390,3390,3390,3390,0
20241024,103000,13690365,3390,3390,3390,3390,2
20241024,102900,13683585,3400,3400,3400,3400,1
20241024,102800,13680185,3400,3400,3400,3400,0
20241024,102700,13680185,3400,3400,3400,3400,0
20241024,102600,13680185,3400,3400,3400,3400,1
20241024,102500,13676785,3390,3390,3390,3390,11
20241024,102400,13639495,3390,3390,3390,3390,0
20241024,102300,13639495,3390,3390,3390,3390,0
20241024,102200,13639495,3390,3390,3390,3390,5
20241024,102100,13622545,3390,3390,3390,3390,0
20241024,102000,13622545,3390,3390,3390,3390,0
20241024,101900,13622545,3390,3390,3390,3390,0
20241024,101800,13622545,3390,3390,3390,3390,0
20241024,101700,13622545,3390,3390,3390,3390,6
20241024,101600,13602205,3390,3390,3390,3390,5
20241024,101500,13585255,3390,3390,3390,3390,0
20241024,101400,13585255,3390,3390,3390,3390,0
20241024,101300,13585255,3390,3390,3390,3390,0
20241024,101200,13585255,3390,3390,3390,3390,5
20241024,101100,13568305,3390,3390,3390,3390,0
20241024,101000,13568305,3390,3390,3390,3390,0
20241024,100900,13568305,3390,3390,3390,3390,300
20241024,100800,12551305,3390,3390,3390,3390,250
20241024,100700,11703805,3400,3400,3400,3400,3
20241024,100600,11693605,3400,3400,3400,3400,100
20241024,100500,11353605,3395,3395,3395,3395,0
20241024,100400,11353605,3395,3395,3395,3395,5
20241024,100300,11336630,3400,3400,3400,3400,0
20241024,100200,11336630,3400,3400,3400,3400,1
20241024,100100,11333230,3395,3395,3395,3395,103
20241024,100000,10983545,3395,3395,3395,3395,0
20241024,095900,10983545,3395,3395,3395,3395,0
20241024,095800,10983545,3395,3390,3395,3390,702
20241024,095700,8603760,3390,3380,3390,3380,2
20241024,095600,8596990,3390,3390,3390,3390,0
20241024,095500,8596990,3390,3390,3390,3390,0
20241024,095400,8596990,3390,3390,3390,3390,100
20241024,095300,8257990,3390,3390,3390,3390,0
20241024,095200,8257990,3390,3390,3390,3390,0
20241024,095100,8257990,3390,3390,3390,3390,0
20241024,095000,8257990,3390,3390,3390,3390,0
20241024,094900,8257990,3390,3390,3390,3390,301
20241024,094800,7237600,3390,3390,3390,3390,0
20241024,094700,7237600,3390,3390,3390,3390,0
20241024,094600,7237600,3390,3390,3390,3390,0
20241024,094500,7237600,3390,3390,3390,3390,0
20241024,094400,7237600,3390,3390,3390,3390,0
20241024,094300,7237600,3390,3390,3390,3390,1
20241024,094200,7234210,3380,3380,3380,3380,1
20241024,094100,7230830,3385,3385,3385,3385,0
20241024,094000,7230830,3385,3390,3390,3385,5
20241024,093900,7213895,3395,3395,3395,3395,0
20241024,093800,7213895,3395,3395,3395,3395,1
20241024,093700,7210500,3390,3390,3390,3390,0
20241024,093600,7210500,3390,3390,3390,3390,14
20241024,093500,7163040,3390,3390,3390,3390,1
20241024,093400,7159650,3385,3385,3385,3385,1
20241024,093300,7156265,3390,3390,3390,3390,0
20241024,093200,7156265,3390,3390,3390,3390,12
20241024,093100,7115585,3390,3390,3390,3390,74
20241024,093000,6864725,3390,3390,3390,3390,20
20241024,092900,6796925,3390,3405,3405,3390,1323
20241024,092800,2306710,3410,3410,3410,3410,1
20241024,092700,2303300,3410,3410,3410,3410,0
20241024,092600,2303300,3410,3410,3410,3410,0
20241024,092500,2303300,3410,3410,3410,3410,0
20241024,092400,2303300,3410,3410,3410,3410,1
20241024,092300,2299890,3410,3410,3410,3410,0
20241024,092200,2299890,3410,3410,3410,3410,0
20241024,092100,2299890,3410,3410,3410,3410,0
20241024,092000,2299890,3410,3405,3410,3405,60
20241024,091900,2095585,3405,3405,3405,3405,1
20241024,091800,2092180,3405,3405,3405,3405,0
20241024,091700,2092180,3405,3405,3405,3405,1
20241024,091600,2088775,3405,3405,3405,3405,0
20241024,091500,2088775,3405,3405,3405,3405,0
20241024,091400,2088775,3405,3405,3405,3405,0
20241024,091300,2088775,3405,3405,3405,3405,0
20241024,091200,2088775,3405,3405,3405,3405,79
20241024,091100,1819780,3405,3405,3405,3405,0
20241024,091000,1819780,3405,3410,3410,3405,26
20241024,090900,1731230,3410,3410,3410,3410,0
20241024,090800,1731230,3410,3410,3410,3410,0
20241024,090700,1731230,3410,3410,3410,3410,5
20241024,090600,1714180,3410,3410,3410,3410,21
20241024,090500,1642570,3410,3410,3410,3410,100
20241024,090400,1301570,3410,3410,3410,3410,0
20241024,090300,1301570,3410,3410,3410,3410,0
20241024,090200,1301570,3410,3410,3410,3410,0
20241024,090100,1301570,3410,3410,3410,3410,71
20241024,090000,1059460,3410,3405,3410,3405,311