KissMeData/014530/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190000,403678670,3750,3750,3750,3750,1840
20241024,185900,403678670,3750,3750,3750,3750,0
20241024,185800,403678670,3750,3750,3750,3750,0
20241024,185700,403678670,3750,3750,3750,3750,0
20241024,185600,403678670,3750,3750,3750,3750,0
20241024,185500,403678670,3750,3750,3750,3750,0
20241024,185400,403678670,3750,3750,3750,3750,0
20241024,185300,403678670,3750,3750,3750,3750,0
20241024,185200,403678670,3750,3750,3750,3750,0
20241024,185100,403678670,3750,3750,3750,3750,0
20241024,185000,403678670,3750,3750,3750,3750,0
20241024,184900,403678670,3750,3750,3750,3750,0
20241024,184800,403678670,3750,3750,3750,3750,0
20241024,184700,403678670,3750,3750,3750,3750,0
20241024,184600,403678670,3750,3750,3750,3750,0
20241024,184500,403678670,3750,3750,3750,3750,0
20241024,184400,403678670,3750,3750,3750,3750,0
20241024,184300,403678670,3750,3750,3750,3750,0
20241024,184200,403678670,3750,3750,3750,3750,0
20241024,184100,403678670,3750,3750,3750,3750,0
20241024,184000,403678670,3750,3750,3750,3750,0
20241024,183900,403678670,3750,3750,3750,3750,0
20241024,183800,403678670,3750,3750,3750,3750,0
20241024,183700,403678670,3750,3750,3750,3750,0
20241024,183600,403678670,3750,3750,3750,3750,0
20241024,183500,403678670,3750,3750,3750,3750,0
20241024,183400,403678670,3750,3750,3750,3750,0
20241024,183300,403678670,3750,3750,3750,3750,0
20241024,183200,403678670,3750,3750,3750,3750,0
20241024,183100,403678670,3750,3750,3750,3750,0
20241024,183000,403678670,3750,3750,3750,3750,1840
20241024,182900,403678670,3750,3750,3750,3750,0
20241024,182800,403678670,3750,3750,3750,3750,0
20241024,182700,403678670,3750,3750,3750,3750,0
20241024,182600,403678670,3750,3750,3750,3750,0
20241024,182500,403678670,3750,3750,3750,3750,0
20241024,182400,403678670,3750,3750,3750,3750,0
20241024,182300,403678670,3750,3750,3750,3750,0
20241024,182200,403678670,3750,3750,3750,3750,0
20241024,182100,403678670,3750,3750,3750,3750,0
20241024,182000,403678670,3750,3750,3750,3750,0
20241024,181900,403678670,3750,3750,3750,3750,0
20241024,181800,403678670,3750,3750,3750,3750,0
20241024,181700,403678670,3750,3750,3750,3750,0
20241024,181600,403678670,3750,3750,3750,3750,0
20241024,181500,403678670,3750,3750,3750,3750,0
20241024,181400,403678670,3750,3750,3750,3750,0
20241024,181300,403678670,3750,3750,3750,3750,0
20241024,181200,403678670,3750,3750,3750,3750,0
20241024,181100,403678670,3750,3750,3750,3750,0
20241024,181000,403678670,3750,3750,3750,3750,0
20241024,180900,403678670,3750,3750,3750,3750,0
20241024,180800,403678670,3750,3750,3750,3750,0
20241024,180700,403678670,3750,3750,3750,3750,0
20241024,180600,403678670,3750,3750,3750,3750,0
20241024,180500,403678670,3750,3750,3750,3750,0
20241024,180400,403678670,3750,3750,3750,3750,0
20241024,180300,403678670,3750,3750,3750,3750,0
20241024,180200,403678670,3750,3750,3750,3750,0
20241024,180100,403678670,3750,3750,3750,3750,0
20241024,180000,403678670,3750,3750,3750,3750,1840
20241024,175900,403678670,3750,3750,3750,3750,0
20241024,175800,403678670,3750,3750,3750,3750,0
20241024,175700,403678670,3750,3750,3750,3750,0
20241024,175600,403678670,3750,3750,3750,3750,0
20241024,175500,403678670,3750,3750,3750,3750,0
20241024,175400,403678670,3750,3750,3750,3750,0
20241024,175300,403678670,3750,3750,3750,3750,0
20241024,175200,403678670,3750,3750,3750,3750,0
20241024,175100,403678670,3750,3750,3750,3750,0
20241024,175000,403678670,3750,3750,3750,3750,0
20241024,174900,403678670,3750,3750,3750,3750,0
20241024,174800,403678670,3750,3750,3750,3750,0
20241024,174700,403678670,3750,3750,3750,3750,0
20241024,174600,403678670,3750,3750,3750,3750,0
20241024,174500,403678670,3750,3750,3750,3750,0
20241024,174400,403678670,3750,3750,3750,3750,0
20241024,174300,403678670,3750,3750,3750,3750,0
20241024,174200,403678670,3750,3750,3750,3750,0
20241024,174100,403678670,3750,3750,3750,3750,0
20241024,174000,403678670,3750,3750,3750,3750,0
20241024,173900,403678670,3750,3750,3750,3750,0
20241024,173800,403678670,3750,3750,3750,3750,0
20241024,173700,403678670,3750,3750,3750,3750,0
20241024,173600,403678670,3750,3750,3750,3750,0
20241024,173500,403678670,3750,3750,3750,3750,0
20241024,173400,403678670,3750,3750,3750,3750,0
20241024,173300,403678670,3750,3750,3750,3750,0
20241024,173200,403678670,3750,3750,3750,3750,0
20241024,173100,403678670,3750,3750,3750,3750,0
20241024,173000,403678670,3750,3750,3750,3750,1840
20241024,172900,403678670,3750,3750,3750,3750,0
20241024,172800,403678670,3750,3750,3750,3750,0
20241024,172700,403678670,3750,3750,3750,3750,0
20241024,172600,403678670,3750,3750,3750,3750,0
20241024,172500,403678670,3750,3750,3750,3750,0
20241024,172400,403678670,3750,3750,3750,3750,0
20241024,172300,403678670,3750,3750,3750,3750,0
20241024,172200,403678670,3750,3750,3750,3750,0
20241024,172100,403678670,3750,3750,3750,3750,0
20241024,172000,403678670,3750,3750,3750,3750,0
20241024,171900,403678670,3750,3750,3750,3750,0
20241024,171800,403678670,3750,3750,3750,3750,0
20241024,171700,403678670,3750,3750,3750,3750,0
20241024,171600,403678670,3750,3750,3750,3750,0
20241024,171500,403678670,3750,3750,3750,3750,0
20241024,171400,403678670,3750,3750,3750,3750,0
20241024,171300,403678670,3750,3750,3750,3750,0
20241024,171200,403678670,3750,3750,3750,3750,0
20241024,171100,403678670,3750,3750,3750,3750,0
20241024,171000,403678670,3750,3750,3750,3750,0
20241024,170900,403678670,3750,3750,3750,3750,0
20241024,170800,403678670,3750,3750,3750,3750,0
20241024,170700,403678670,3750,3750,3750,3750,0
20241024,170600,403678670,3750,3750,3750,3750,0
20241024,170500,403678670,3750,3750,3750,3750,0
20241024,170400,403678670,3750,3750,3750,3750,0
20241024,170300,403678670,3750,3750,3750,3750,0
20241024,170200,403678670,3750,3750,3750,3750,0
20241024,170100,403678670,3750,3750,3750,3750,0
20241024,170000,403678670,3750,3750,3750,3750,1840
20241024,165900,403678670,3750,3750,3750,3750,0
20241024,165800,403678670,3750,3750,3750,3750,0
20241024,165700,403678670,3750,3750,3750,3750,0
20241024,165600,403678670,3750,3750,3750,3750,0
20241024,165500,403678670,3750,3750,3750,3750,0
20241024,165400,403678670,3750,3750,3750,3750,0
20241024,165300,403678670,3750,3750,3750,3750,0
20241024,165200,403678670,3750,3750,3750,3750,0
20241024,165100,403678670,3750,3750,3750,3750,0
20241024,165000,403678670,3750,3750,3750,3750,0
20241024,164900,403678670,3750,3750,3750,3750,0
20241024,164800,403678670,3750,3750,3750,3750,0
20241024,164700,403678670,3750,3750,3750,3750,0
20241024,164600,403678670,3750,3750,3750,3750,0
20241024,164500,403678670,3750,3750,3750,3750,0
20241024,164400,403678670,3750,3750,3750,3750,0
20241024,164300,403678670,3750,3750,3750,3750,0
20241024,164200,403678670,3750,3750,3750,3750,0
20241024,164100,403678670,3750,3750,3750,3750,0
20241024,164000,403678670,3750,3750,3750,3750,0
20241024,163900,403678670,3750,3750,3750,3750,0
20241024,163800,403678670,3750,3750,3750,3750,0
20241024,163700,403678670,3750,3750,3750,3750,0
20241024,163600,403678670,3750,3750,3750,3750,0
20241024,163500,403678670,3750,3750,3750,3750,0
20241024,163400,403678670,3750,3750,3750,3750,0
20241024,163300,403678670,3750,3750,3750,3750,0
20241024,163200,403678670,3750,3750,3750,3750,0
20241024,163100,403678670,3750,3750,3750,3750,0
20241024,163000,403678670,3750,3750,3750,3750,1840
20241024,162900,403678670,3750,3750,3750,3750,0
20241024,162800,403678670,3750,3750,3750,3750,0
20241024,162700,403678670,3750,3750,3750,3750,0
20241024,162600,403678670,3750,3750,3750,3750,0
20241024,162500,403678670,3750,3750,3750,3750,0
20241024,162400,403678670,3750,3750,3750,3750,0
20241024,162300,403678670,3750,3750,3750,3750,0
20241024,162200,403678670,3750,3750,3750,3750,0
20241024,162100,403678670,3750,3750,3750,3750,0
20241024,162000,403678670,3750,3750,3750,3750,0
20241024,161900,403678670,3750,3750,3750,3750,0
20241024,161800,403678670,3750,3750,3750,3750,0
20241024,161700,403678670,3750,3750,3750,3750,0
20241024,161600,403678670,3750,3750,3750,3750,0
20241024,161500,403678670,3750,3750,3750,3750,0
20241024,161400,403678670,3750,3750,3750,3750,0
20241024,161300,403678670,3750,3750,3750,3750,0
20241024,161200,403678670,3750,3750,3750,3750,0
20241024,161100,403678670,3750,3750,3750,3750,0
20241024,161000,403678670,3750,3750,3750,3750,0
20241024,160900,403678670,3750,3750,3750,3750,0
20241024,160800,403678670,3750,3750,3750,3750,0
20241024,160700,403678670,3750,3750,3750,3750,0
20241024,160600,403678670,3750,3750,3750,3750,0
20241024,160500,403678670,3750,3750,3750,3750,0
20241024,160400,403678670,3750,3750,3750,3750,0
20241024,160300,403678670,3750,3750,3750,3750,0
20241024,160200,403678670,3750,3750,3750,3750,0
20241024,160100,403678670,3750,3750,3750,3750,0
20241024,160000,403678670,3750,3750,3750,3750,1840
20241024,155900,403678670,3750,3750,3750,3750,0
20241024,155800,403678670,3750,3750,3750,3750,0
20241024,155700,403678670,3750,3750,3750,3750,0
20241024,155600,403678670,3750,3750,3750,3750,0
20241024,155500,403678670,3750,3750,3750,3750,0
20241024,155400,403678670,3750,3750,3750,3750,0
20241024,155300,403678670,3750,3750,3750,3750,0
20241024,155200,403678670,3750,3750,3750,3750,0
20241024,155100,403678670,3750,3750,3750,3750,0
20241024,155000,403678670,3750,3750,3750,3750,0
20241024,154900,403678670,3750,3750,3750,3750,0
20241024,154800,403678670,3750,3750,3750,3750,0
20241024,154700,403678670,3750,3750,3750,3750,0
20241024,154600,403678670,3750,3750,3750,3750,0
20241024,154500,403678670,3750,3750,3750,3750,0
20241024,154400,403678670,3750,3750,3750,3750,0
20241024,154300,403678670,3750,3750,3750,3750,0
20241024,154200,403678670,3750,3750,3750,3750,0
20241024,154100,403678670,3750,3750,3750,3750,0
20241024,154000,403678670,3750,3750,3750,3750,0
20241024,153900,403678670,3750,3750,3750,3750,0
20241024,153800,403678670,3750,3750,3750,3750,0
20241024,153700,403678670,3750,3750,3750,3750,0
20241024,153600,403678670,3750,3750,3750,3750,0
20241024,153500,403678670,3750,3750,3750,3750,0
20241024,153400,403678670,3750,3750,3750,3750,0
20241024,153300,403678670,3750,3750,3750,3750,0
20241024,153200,403678670,3750,3750,3750,3750,0
20241024,153100,403678670,3750,3750,3750,3750,0
20241024,153000,403678670,3750,3750,3750,3750,3680
20241024,152900,396778670,3750,3750,3750,3750,0
20241024,152800,396778670,3750,3750,3750,3750,0
20241024,152700,396778670,3750,3750,3750,3750,0
20241024,152600,396778670,3750,3750,3750,3750,0
20241024,152500,396778670,3750,3750,3750,3750,0
20241024,152400,396778670,3750,3750,3750,3750,0
20241024,152300,396778670,3750,3750,3750,3750,0
20241024,152200,396778670,3750,3750,3750,3750,0
20241024,152100,396778670,3750,3750,3750,3750,0
20241024,152000,396778670,3750,3750,3750,3750,0
20241024,151900,396778670,3750,3750,3750,3750,344
20241024,151800,395488670,3755,3755,3755,3755,10
20241024,151700,395451120,3755,3755,3755,3755,0
20241024,151600,395451120,3755,3755,3755,3755,2
20241024,151500,395443610,3755,3755,3755,3755,1215
20241024,151400,390881285,3755,3755,3755,3755,203
20241024,151300,390119020,3755,3755,3755,3755,0
20241024,151200,390119020,3755,3755,3755,3755,137
20241024,151100,389604585,3755,3745,3755,3745,32
20241024,151000,389484715,3745,3745,3745,3745,67
20241024,150900,389233800,3745,3745,3745,3745,161
20241024,150800,388630855,3745,3745,3745,3745,0
20241024,150700,388630855,3745,3745,3745,3745,211
20241024,150600,387840660,3745,3750,3750,3745,2100
20241024,150500,379973760,3755,3755,3755,3755,10
20241024,150400,379936210,3755,3755,3755,3755,814
20241024,150300,376879640,3755,3755,3755,3755,0
20241024,150200,376879640,3755,3755,3755,3755,0
20241024,150100,376879640,3755,3755,3755,3755,217
20241024,150000,376064805,3745,3745,3745,3745,0
20241024,145900,376064805,3745,3750,3750,3745,2358
20241024,145800,367233545,3755,3755,3755,3755,0
20241024,145700,367233545,3755,3750,3755,3750,1108
20241024,145600,363078005,3755,3755,3755,3755,0
20241024,145500,363078005,3755,3755,3755,3755,1
20241024,145400,363074250,3750,3750,3750,3750,0
20241024,145300,363074250,3750,3750,3750,3750,0
20241024,145200,363074250,3750,3750,3750,3750,244
20241024,145100,362159250,3755,3755,3755,3755,2
20241024,145000,362151740,3755,3755,3755,3755,10
20241024,144900,362114190,3755,3755,3755,3755,8
20241024,144800,362084150,3750,3750,3750,3750,1
20241024,144700,362080400,3745,3745,3745,3745,131
20241024,144600,361589805,3755,3745,3755,3745,301
20241024,144500,360462540,3745,3745,3745,3745,100
20241024,144400,360088040,3750,3750,3750,3750,1
20241024,144300,360084290,3755,3755,3755,3755,0
20241024,144200,360084290,3755,3755,3755,3755,0
20241024,144100,360084290,3755,3755,3755,3755,0
20241024,144000,360084290,3755,3755,3755,3755,2
20241024,143900,360076780,3755,3755,3755,3755,0
20241024,143800,360076780,3755,3750,3755,3745,1115
20241024,143700,355897930,3750,3750,3750,3750,0
20241024,143600,355897930,3750,3750,3750,3750,0
20241024,143500,355897930,3750,3750,3750,3750,0
20241024,143400,355897930,3750,3750,3750,3750,0
20241024,143300,355897930,3750,3750,3750,3750,4
20241024,143200,355882930,3750,3750,3750,3750,496
20241024,143100,354022930,3755,3755,3755,3755,0
20241024,143000,354022930,3755,3755,3755,3755,0
20241024,142900,354022930,3755,3755,3755,3755,0
20241024,142800,354022930,3755,3755,3755,3755,0
20241024,142700,354022930,3755,3755,3755,3755,238
20241024,142600,353129240,3760,3760,3760,3760,0
20241024,142500,353129240,3760,3760,3760,3760,0
20241024,142400,353129240,3760,3760,3760,3760,0
20241024,142300,353129240,3760,3760,3760,3760,0
20241024,142200,353129240,3760,3760,3760,3760,10
20241024,142100,353091640,3760,3760,3760,3760,14
20241024,142000,353039000,3760,3760,3760,3760,0
20241024,141900,353039000,3760,3760,3760,3760,0
20241024,141800,353039000,3760,3760,3760,3760,0
20241024,141700,353039000,3760,3760,3760,3760,0
20241024,141600,353039000,3760,3760,3760,3760,10
20241024,141500,353001400,3760,3760,3760,3760,1
20241024,141400,352997640,3760,3760,3760,3760,1
20241024,141300,352993880,3760,3760,3760,3760,0
20241024,141200,352993880,3760,3755,3760,3755,30
20241024,141100,352881130,3760,3755,3765,3755,83
20241024,141000,352569335,3755,3755,3755,3750,176
20241024,140900,351908705,3755,3755,3755,3755,0
20241024,140800,351908705,3755,3755,3755,3755,20
20241024,140700,351833605,3755,3755,3755,3755,0
20241024,140600,351833605,3755,3755,3755,3755,0
20241024,140500,351833605,3755,3755,3755,3755,0
20241024,140400,351833605,3755,3755,3755,3755,1
20241024,140300,351829850,3755,3755,3755,3755,5
20241024,140200,351811075,3755,3755,3755,3755,0
20241024,140100,351811075,3755,3755,3755,3755,10
20241024,140000,351773525,3750,3750,3750,3750,0
20241024,135900,351773525,3750,3750,3750,3750,0
20241024,135800,351773525,3750,3755,3755,3750,41
20241024,135700,351619750,3750,3750,3750,3750,0
20241024,135600,351619750,3750,3750,3750,3750,0
20241024,135500,351619750,3750,3750,3750,3750,0
20241024,135400,351619750,3750,3750,3750,3750,1
20241024,135300,351616000,3750,3750,3750,3750,1
20241024,135200,351612250,3765,3765,3765,3765,0
20241024,135100,351612250,3765,3765,3765,3765,0
20241024,135000,351612250,3765,3765,3765,3765,10
20241024,134900,351574600,3745,3745,3745,3745,0
20241024,134800,351574600,3745,3745,3745,3745,20
20241024,134700,351499700,3740,3740,3740,3740,0
20241024,134600,351499700,3740,3770,3770,3740,15402
20241024,134500,293810600,3770,3770,3770,3770,26
20241024,134400,293712580,3775,3775,3775,3775,0
20241024,134300,293712580,3775,3775,3775,3775,0
20241024,134200,293712580,3775,3775,3775,3775,10
20241024,134100,293674830,3770,3770,3770,3770,0
20241024,134000,293674830,3770,3770,3770,3770,10
20241024,133900,293637130,3770,3770,3770,3770,0
20241024,133800,293637130,3770,3770,3770,3770,0
20241024,133700,293637130,3770,3770,3770,3770,0
20241024,133600,293637130,3770,3770,3770,3770,30
20241024,133500,293524030,3775,3775,3775,3775,0
20241024,133400,293524030,3775,3775,3775,3775,0
20241024,133300,293524030,3775,3775,3775,3775,0
20241024,133200,293524030,3775,3775,3775,3775,0
20241024,133100,293524030,3775,3775,3775,3775,50
20241024,133000,293335280,3775,3775,3775,3775,0
20241024,132900,293335280,3775,3775,3775,3775,0
20241024,132800,293335280,3775,3775,3775,3775,0
20241024,132700,293335280,3775,3775,3775,3775,1
20241024,132600,293331505,3775,3775,3775,3775,0
20241024,132500,293331505,3775,3775,3775,3775,0
20241024,132400,293331505,3775,3770,3775,3770,31
20241024,132300,293214580,3765,3765,3765,3765,3500
20241024,132200,280037080,3765,3765,3765,3765,164
20241024,132100,279419620,3765,3770,3770,3765,68
20241024,132000,279163525,3770,3770,3770,3770,10
20241024,131900,279125825,3765,3765,3765,3765,0
20241024,131800,279125825,3765,3765,3765,3765,0
20241024,131700,279125825,3765,3770,3770,3765,7
20241024,131600,279099465,3770,3770,3770,3770,19
20241024,131500,279027835,3770,3770,3770,3770,500
20241024,131400,277142835,3770,3770,3770,3770,10
20241024,131300,277105135,3770,3770,3770,3770,264
20241024,131200,276109855,3770,3770,3770,3770,0
20241024,131100,276109855,3770,3770,3770,3770,1
20241024,131000,276106085,3775,3775,3775,3775,13
20241024,130900,276057010,3765,3765,3765,3765,3600
20241024,130800,262503010,3765,3765,3765,3765,0
20241024,130700,262503010,3765,3765,3765,3765,153
20241024,130600,261926965,3765,3765,3765,3765,0
20241024,130500,261926965,3765,3760,3765,3760,2915
20241024,130400,250952065,3760,3760,3760,3760,41
20241024,130300,250797905,3760,3760,3760,3760,0
20241024,130200,250797905,3760,3760,3760,3760,0
20241024,130100,250797905,3760,3760,3760,3760,0
20241024,130000,250797905,3760,3760,3760,3760,21
20241024,125900,250718945,3755,3755,3755,3755,0
20241024,125800,250718945,3755,3755,3755,3755,0
20241024,125700,250718945,3755,3755,3755,3755,20
20241024,125600,250643845,3760,3760,3760,3760,0
20241024,125500,250643845,3760,3760,3760,3760,20
20241024,125400,250568645,3755,3755,3755,3755,0
20241024,125300,250568645,3755,3755,3755,3755,51
20241024,125200,250377140,3755,3755,3755,3755,70
20241024,125100,250114290,3755,3755,3755,3755,0
20241024,125000,250114290,3755,3760,3760,3755,60
20241024,124900,249888940,3760,3760,3760,3760,500
20241024,124800,248008940,3760,3760,3760,3760,0
20241024,124700,248008940,3760,3765,3765,3760,21
20241024,124600,247929975,3760,3760,3760,3760,10
20241024,124500,247892375,3760,3760,3760,3760,21
20241024,124400,247813415,3760,3760,3760,3760,10
20241024,124300,247775815,3765,3765,3765,3765,0
20241024,124200,247775815,3765,3765,3765,3765,0
20241024,124100,247775815,3765,3765,3765,3765,15
20241024,124000,247719340,3765,3765,3765,3765,5
20241024,123900,247700515,3770,3770,3770,3770,0
20241024,123800,247700515,3770,3770,3770,3770,10
20241024,123700,247662815,3770,3770,3770,3770,0
20241024,123600,247662815,3770,3770,3770,3770,0
20241024,123500,247662815,3770,3770,3770,3770,20
20241024,123400,247587415,3770,3770,3770,3770,0
20241024,123300,247587415,3770,3765,3770,3765,61
20241024,123200,247357650,3760,3760,3760,3760,0
20241024,123100,247357650,3760,3760,3760,3760,0
20241024,123000,247357650,3760,3760,3760,3760,4
20241024,122900,247342610,3760,3760,3760,3760,1
20241024,122800,247338850,3760,3760,3760,3760,0
20241024,122700,247338850,3760,3760,3760,3760,42
20241024,122600,247180930,3760,3760,3760,3760,20
20241024,122500,247105730,3760,3760,3760,3760,34
20241024,122400,246977890,3755,3755,3755,3755,0
20241024,122300,246977890,3755,3755,3755,3755,0
20241024,122200,246977890,3755,3755,3755,3755,0
20241024,122100,246977890,3755,3765,3765,3755,3857
20241024,122000,232479250,3765,3765,3765,3765,0
20241024,121900,232479250,3765,3765,3765,3765,1
20241024,121800,232475485,3765,3765,3765,3765,19
20241024,121700,232403950,3765,3765,3765,3765,0
20241024,121600,232403950,3765,3765,3765,3765,21
20241024,121500,232324885,3765,3765,3765,3765,132
20241024,121400,231827905,3765,3765,3765,3765,20
20241024,121300,231752605,3765,3765,3765,3765,0
20241024,121200,231752605,3765,3765,3765,3765,0
20241024,121100,231752605,3765,3765,3765,3765,20
20241024,121000,231677305,3775,3775,3775,3775,0
20241024,120900,231677305,3775,3775,3775,3775,0
20241024,120800,231677305,3775,3770,3775,3770,265
20241024,120700,230677020,3765,3765,3765,3765,0
20241024,120600,230677020,3765,3765,3765,3765,20
20241024,120500,230601720,3765,3765,3765,3765,1000
20241024,120400,226836720,3765,3765,3765,3765,20
20241024,120300,226761420,3765,3765,3765,3765,0
20241024,120200,226761420,3765,3765,3765,3765,20
20241024,120100,226686120,3765,3765,3765,3765,0
20241024,120000,226686120,3765,3765,3765,3765,0
20241024,115900,226686120,3765,3765,3765,3765,21
20241024,115800,226607055,3765,3765,3765,3765,0
20241024,115700,226607055,3765,3765,3765,3765,20
20241024,115600,226531755,3765,3765,3765,3765,5
20241024,115500,226512930,3765,3765,3765,3765,27
20241024,115400,226411275,3765,3765,3765,3765,20
20241024,115300,226335975,3765,3765,3765,3765,99
20241024,115200,225963240,3765,3765,3765,3765,22
20241024,115100,225880410,3770,3770,3770,3770,0
20241024,115000,225880410,3770,3770,3770,3770,0
20241024,114900,225880410,3770,3770,3770,3770,2
20241024,114800,225872870,3770,3770,3770,3770,2
20241024,114700,225865330,3770,3760,3775,3755,722
20241024,114600,223143680,3755,3775,3775,3755,4000
20241024,114500,208108470,3775,3775,3775,3775,21
20241024,114400,208029195,3775,3775,3775,3775,0
20241024,114300,208029195,3775,3775,3775,3775,0
20241024,114200,208029195,3775,3775,3775,3775,20
20241024,114100,207953695,3775,3775,3775,3775,0
20241024,114000,207953695,3775,3775,3775,3775,26
20241024,113900,207855545,3775,3775,3775,3775,0
20241024,113800,207855545,3775,3775,3775,3775,100
20241024,113700,207478045,3775,3775,3775,3775,21
20241024,113600,207398770,3780,3780,3780,3780,99
20241024,113500,207024550,3775,3775,3775,3775,20
20241024,113400,206949050,3780,3780,3780,3780,0
20241024,113300,206949050,3780,3775,3780,3775,119
20241024,113200,206499330,3780,3780,3780,3780,300
20241024,113100,205365330,3775,3775,3775,3775,0
20241024,113000,205365330,3775,3775,3775,3775,521
20241024,112900,203398555,3775,3775,3775,3775,2
20241024,112800,203391005,3770,3770,3770,3770,20
20241024,112700,203315605,3775,3775,3775,3775,0
20241024,112600,203315605,3775,3775,3775,3775,0
20241024,112500,203315605,3775,3775,3775,3775,18
20241024,112400,203247655,3780,3780,3780,3780,0
20241024,112300,203247655,3780,3775,3780,3775,2017
20241024,112200,195624535,3775,3775,3780,3775,761
20241024,112100,192751065,3775,3770,3775,3765,774
20241024,112000,189829365,3760,3770,3770,3760,300
20241024,111900,188699765,3770,3770,3770,3770,0
20241024,111800,188699765,3770,3765,3770,3765,1123
20241024,111700,184466155,3760,3760,3760,3760,400
20241024,111600,182962155,3765,3765,3765,3765,405
20241024,111500,181437330,3770,3770,3770,3770,167
20241024,111400,180807740,3775,3775,3775,3775,1000
20241024,111300,177032740,3775,3775,3775,3775,0
20241024,111200,177032740,3775,3775,3775,3775,3350
20241024,111100,164386490,3775,3775,3775,3775,20
20241024,111000,164310990,3775,3775,3775,3775,0
20241024,110900,164310990,3775,3775,3775,3775,0
20241024,110800,164310990,3775,3780,3780,3775,24
20241024,110700,164220375,3780,3780,3780,3780,2000
20241024,110600,156660375,3780,3780,3780,3780,0
20241024,110500,156660375,3780,3780,3780,3780,300
20241024,110400,155526375,3775,3775,3775,3775,20
20241024,110300,155450875,3785,3785,3785,3785,0
20241024,110200,155450875,3785,3785,3785,3785,0
20241024,110100,155450875,3785,3785,3785,3785,175
20241024,110000,154788500,3785,3780,3785,3780,165
20241024,105900,154164780,3780,3780,3780,3780,1564
20241024,105800,148252860,3775,3775,3775,3775,0
20241024,105700,148252860,3775,3775,3775,3775,0
20241024,105600,148252860,3775,3780,3780,3775,27
20241024,105500,148150900,3780,3780,3780,3780,10
20241024,105400,148113100,3775,3775,3775,3775,0
20241024,105300,148113100,3775,3780,3780,3775,2196
20241024,105200,139823090,3780,3780,3780,3780,0
20241024,105100,139823090,3780,3780,3780,3780,205
20241024,105000,139048190,3780,3780,3780,3780,5
20241024,104900,139029290,3775,3775,3775,3775,20
20241024,104800,138953790,3775,3775,3775,3775,0
20241024,104700,138953790,3775,3775,3775,3775,40
20241024,104600,138802790,3775,3775,3775,3775,0
20241024,104500,138802790,3775,3775,3775,3775,538
20241024,104400,136771840,3775,3775,3775,3775,233
20241024,104300,135892265,3775,3775,3780,3775,836
20241024,104200,132735045,3775,3775,3775,3775,1020
20241024,104100,128884545,3775,3775,3775,3775,1700
20241024,104000,122467045,3775,3775,3775,3775,501
20241024,103900,120575770,3775,3775,3775,3775,20
20241024,103800,120500270,3775,3775,3775,3775,0
20241024,103700,120500270,3775,3775,3775,3775,21
20241024,103600,120420995,3775,3775,3775,3775,0
20241024,103500,120420995,3775,3775,3775,3775,20
20241024,103400,120345495,3780,3780,3785,3780,4
20241024,103300,120330365,3780,3780,3780,3780,190
20241024,103200,119612165,3775,3780,3780,3775,21
20241024,103100,119532885,3775,3775,3775,3775,0
20241024,103000,119532885,3775,3780,3780,3775,31
20241024,102900,119415810,3775,3775,3775,3775,5
20241024,102800,119396935,3775,3775,3775,3775,3
20241024,102700,119385610,3775,3775,3775,3775,12
20241024,102600,119340310,3775,3775,3775,3775,20
20241024,102500,119264810,3775,3775,3775,3775,0
20241024,102400,119264810,3775,3775,3775,3775,0
20241024,102300,119264810,3775,3775,3775,3770,57
20241024,102200,119049765,3775,3775,3775,3775,0
20241024,102100,119049765,3775,3775,3775,3775,0
20241024,102000,119049765,3775,3775,3775,3775,1
20241024,101900,119045990,3780,3780,3780,3780,20
20241024,101800,118970390,3775,3775,3775,3775,20
20241024,101700,118894890,3780,3780,3780,3780,0
20241024,101600,118894890,3780,3780,3780,3780,31
20241024,101500,118777710,3775,3775,3775,3775,2005
20241024,101400,111208835,3785,3780,3785,3780,102
20241024,101300,110823265,3775,3775,3775,3775,26
20241024,101200,110725115,3780,3775,3780,3775,1907
20241024,101100,103517220,3770,3770,3770,3770,20
20241024,101000,103441820,3775,3775,3775,3775,0
20241024,100900,103441820,3775,3770,3775,3770,2175
20241024,100800,95231295,3770,3770,3770,3770,1
20241024,100700,95227525,3775,3770,3775,3770,1220
20241024,100600,90622140,3770,3770,3775,3765,709
20241024,100500,87950850,3775,3775,3775,3775,0
20241024,100400,87950850,3775,3775,3775,3775,0
20241024,100300,87950850,3775,3775,3775,3775,0
20241024,100200,87950850,3775,3770,3775,3770,208
20241024,100100,87165750,3775,3775,3775,3775,0
20241024,100000,87165750,3775,3775,3775,3775,0
20241024,095900,87165750,3775,3770,3775,3770,43
20241024,095800,87003635,3770,3770,3770,3770,21
20241024,095700,86924465,3770,3770,3770,3770,0
20241024,095600,86924465,3770,3770,3770,3770,20
20241024,095500,86849065,3775,3775,3775,3775,30
20241024,095400,86735815,3770,3770,3770,3770,20
20241024,095300,86660415,3770,3770,3770,3770,0
20241024,095200,86660415,3770,3770,3770,3770,0
20241024,095100,86660415,3770,3770,3770,3770,21
20241024,095000,86581245,3770,3770,3770,3770,2300
20241024,094900,77910245,3770,3775,3775,3770,2751
20241024,094800,67525790,3775,3775,3775,3775,170
20241024,094700,66884040,3780,3780,3780,3780,2
20241024,094600,66876480,3775,3775,3775,3775,20
20241024,094500,66800980,3780,3775,3780,3775,407
20241024,094400,65264060,3775,3770,3775,3770,27
20241024,094300,65162245,3775,3775,3775,3775,265
20241024,094200,64161870,3775,3770,3775,3770,888
20241024,094100,60812750,3770,3770,3770,3770,0
20241024,094000,60812750,3770,3775,3775,3770,1493
20241024,093900,55184125,3770,3760,3770,3760,617
20241024,093800,52858440,3765,3765,3765,3765,0
20241024,093700,52858440,3765,3760,3765,3760,856
20241024,093600,49635705,3760,3760,3760,3760,0
20241024,093500,49635705,3760,3760,3760,3760,0
20241024,093400,49635705,3760,3765,3765,3760,21
20241024,093300,49556740,3765,3765,3765,3765,2
20241024,093200,49549210,3760,3765,3765,3760,1322
20241024,093100,44571980,3760,3760,3760,3760,0
20241024,093000,44571980,3760,3760,3760,3760,10
20241024,092900,44534380,3760,3760,3760,3760,21
20241024,092800,44455420,3765,3765,3765,3765,19
20241024,092700,44383885,3765,3765,3765,3765,22
20241024,092600,44301055,3765,3765,3765,3765,10
20241024,092500,44263405,3770,3765,3770,3765,40
20241024,092400,44112745,3760,3760,3760,3760,400
20241024,092300,42608745,3760,3760,3760,3760,680
20241024,092200,40051945,3760,3760,3760,3760,21
20241024,092100,39972985,3765,3760,3765,3760,201
20241024,092000,39217220,3760,3765,3765,3760,514
20241024,091900,37284525,3765,3765,3765,3765,0
20241024,091800,37284525,3765,3770,3770,3765,254
20241024,091700,36326965,3765,3770,3770,3765,401
20241024,091600,34816700,3765,3765,3765,3765,100
20241024,091500,34440200,3760,3760,3760,3760,101
20241024,091400,34060440,3760,3760,3760,3760,38
20241024,091300,33917560,3760,3760,3760,3760,20
20241024,091200,33842360,3765,3765,3765,3765,0
20241024,091100,33842360,3765,3765,3765,3765,300
20241024,091000,32712860,3750,3750,3750,3750,0
20241024,090900,32712860,3750,3765,3765,3750,687
20241024,090800,30136310,3750,3765,3765,3750,63
20241024,090700,29899355,3765,3765,3765,3765,1
20241024,090600,29895590,3750,3760,3760,3750,1850
20241024,090500,22958000,3760,3760,3760,3760,61
20241024,090400,22728640,3750,3750,3750,3750,183
20241024,090300,22042390,3750,3755,3755,3750,26
20241024,090200,21944775,3750,3750,3750,3750,85
20241024,090100,21626025,3775,3765,3775,3765,53
20241024,090000,21426225,3770,3755,3770,3755,5697