KissMeData/005390/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184500,166393315,2235,2235,2235,2235,547
20241024,184400,166393315,2235,2235,2235,2235,0
20241024,184300,166393315,2235,2235,2235,2235,0
20241024,184200,166393315,2235,2235,2235,2235,0
20241024,184100,166393315,2235,2235,2235,2235,0
20241024,184000,166393315,2235,2235,2235,2235,0
20241024,183900,166393315,2235,2235,2235,2235,0
20241024,183800,166393315,2235,2235,2235,2235,0
20241024,183700,166393315,2235,2235,2235,2235,0
20241024,183600,166393315,2235,2235,2235,2235,0
20241024,183500,166393315,2235,2235,2235,2235,0
20241024,183400,166393315,2235,2235,2235,2235,0
20241024,183300,166393315,2235,2235,2235,2235,0
20241024,183200,166393315,2235,2235,2235,2235,0
20241024,183100,166393315,2235,2235,2235,2235,0
20241024,183000,166393315,2235,2235,2235,2235,0
20241024,182900,166393315,2235,2235,2235,2235,0
20241024,182800,166393315,2235,2235,2235,2235,0
20241024,182700,166393315,2235,2235,2235,2235,0
20241024,182600,166393315,2235,2235,2235,2235,0
20241024,182500,166393315,2235,2235,2235,2235,0
20241024,182400,166393315,2235,2235,2235,2235,0
20241024,182300,166393315,2235,2235,2235,2235,0
20241024,182200,166393315,2235,2235,2235,2235,0
20241024,182100,166393315,2235,2235,2235,2235,0
20241024,182000,166393315,2235,2235,2235,2235,0
20241024,181900,166393315,2235,2235,2235,2235,0
20241024,181800,166393315,2235,2235,2235,2235,0
20241024,181700,166393315,2235,2235,2235,2235,0
20241024,181600,166393315,2235,2235,2235,2235,0
20241024,181500,166393315,2235,2235,2235,2235,547
20241024,181400,166393315,2235,2235,2235,2235,0
20241024,181300,166393315,2235,2235,2235,2235,0
20241024,181200,166393315,2235,2235,2235,2235,0
20241024,181100,166393315,2235,2235,2235,2235,0
20241024,181000,166393315,2235,2235,2235,2235,0
20241024,180900,166393315,2235,2235,2235,2235,0
20241024,180800,166393315,2235,2235,2235,2235,0
20241024,180700,166393315,2235,2235,2235,2235,0
20241024,180600,166393315,2235,2235,2235,2235,0
20241024,180500,166393315,2235,2235,2235,2235,0
20241024,180400,166393315,2235,2235,2235,2235,0
20241024,180300,166393315,2235,2235,2235,2235,0
20241024,180200,166393315,2235,2235,2235,2235,0
20241024,180100,166393315,2235,2235,2235,2235,0
20241024,180000,166393315,2235,2235,2235,2235,0
20241024,175900,166393315,2235,2235,2235,2235,0
20241024,175800,166393315,2235,2235,2235,2235,0
20241024,175700,166393315,2235,2235,2235,2235,0
20241024,175600,166393315,2235,2235,2235,2235,0
20241024,175500,166393315,2235,2235,2235,2235,0
20241024,175400,166393315,2235,2235,2235,2235,0
20241024,175300,166393315,2235,2235,2235,2235,0
20241024,175200,166393315,2235,2235,2235,2235,0
20241024,175100,166393315,2235,2235,2235,2235,0
20241024,175000,166393315,2235,2235,2235,2235,0
20241024,174900,166393315,2235,2235,2235,2235,0
20241024,174800,166393315,2235,2235,2235,2235,0
20241024,174700,166393315,2235,2235,2235,2235,0
20241024,174600,166393315,2235,2235,2235,2235,0
20241024,174500,166393315,2235,2235,2235,2235,547
20241024,174400,166393315,2235,2235,2235,2235,0
20241024,174300,166393315,2235,2235,2235,2235,0
20241024,174200,166393315,2235,2235,2235,2235,0
20241024,174100,166393315,2235,2235,2235,2235,0
20241024,174000,166393315,2235,2235,2235,2235,0
20241024,173900,166393315,2235,2235,2235,2235,0
20241024,173800,166393315,2235,2235,2235,2235,0
20241024,173700,166393315,2235,2235,2235,2235,0
20241024,173600,166393315,2235,2235,2235,2235,0
20241024,173500,166393315,2235,2235,2235,2235,0
20241024,173400,166393315,2235,2235,2235,2235,0
20241024,173300,166393315,2235,2235,2235,2235,0
20241024,173200,166393315,2235,2235,2235,2235,0
20241024,173100,166393315,2235,2235,2235,2235,0
20241024,173000,166393315,2235,2235,2235,2235,0
20241024,172900,166393315,2235,2235,2235,2235,0
20241024,172800,166393315,2235,2235,2235,2235,0
20241024,172700,166393315,2235,2235,2235,2235,0
20241024,172600,166393315,2235,2235,2235,2235,0
20241024,172500,166393315,2235,2235,2235,2235,0
20241024,172400,166393315,2235,2235,2235,2235,0
20241024,172300,166393315,2235,2235,2235,2235,0
20241024,172200,166393315,2235,2235,2235,2235,0
20241024,172100,166393315,2235,2235,2235,2235,0
20241024,172000,166393315,2235,2235,2235,2235,0
20241024,171900,166393315,2235,2235,2235,2235,0
20241024,171800,166393315,2235,2235,2235,2235,0
20241024,171700,166393315,2235,2235,2235,2235,0
20241024,171600,166393315,2235,2235,2235,2235,0
20241024,171500,166393315,2235,2235,2235,2235,547
20241024,171400,166393315,2235,2235,2235,2235,0
20241024,171300,166393315,2235,2235,2235,2235,0
20241024,171200,166393315,2235,2235,2235,2235,0
20241024,171100,166393315,2235,2235,2235,2235,0
20241024,171000,166393315,2235,2235,2235,2235,0
20241024,170900,166393315,2235,2235,2235,2235,0
20241024,170800,166393315,2235,2235,2235,2235,0
20241024,170700,166393315,2235,2235,2235,2235,0
20241024,170600,166393315,2235,2235,2235,2235,0
20241024,170500,166393315,2235,2235,2235,2235,0
20241024,170400,166393315,2235,2235,2235,2235,0
20241024,170300,166393315,2235,2235,2235,2235,0
20241024,170200,166393315,2235,2235,2235,2235,0
20241024,170100,166393315,2235,2235,2235,2235,0
20241024,170000,166393315,2235,2235,2235,2235,0
20241024,165900,166393315,2235,2235,2235,2235,0
20241024,165800,166393315,2235,2235,2235,2235,0
20241024,165700,166393315,2235,2235,2235,2235,0
20241024,165600,166393315,2235,2235,2235,2235,0
20241024,165500,166393315,2235,2235,2235,2235,0
20241024,165400,166393315,2235,2235,2235,2235,0
20241024,165300,166393315,2235,2235,2235,2235,0
20241024,165200,166393315,2235,2235,2235,2235,0
20241024,165100,166393315,2235,2235,2235,2235,0
20241024,165000,166393315,2235,2235,2235,2235,0
20241024,164900,166393315,2235,2235,2235,2235,0
20241024,164800,166393315,2235,2235,2235,2235,0
20241024,164700,166393315,2235,2235,2235,2235,0
20241024,164600,166393315,2235,2235,2235,2235,0
20241024,164500,166393315,2235,2235,2235,2235,547
20241024,164400,166393315,2235,2235,2235,2235,0
20241024,164300,166393315,2235,2235,2235,2235,0
20241024,164200,166393315,2235,2235,2235,2235,0
20241024,164100,166393315,2235,2235,2235,2235,0
20241024,164000,166393315,2235,2235,2235,2235,0
20241024,163900,166393315,2235,2235,2235,2235,0
20241024,163800,166393315,2235,2235,2235,2235,0
20241024,163700,166393315,2235,2235,2235,2235,0
20241024,163600,166393315,2235,2235,2235,2235,0
20241024,163500,166393315,2235,2235,2235,2235,0
20241024,163400,166393315,2235,2235,2235,2235,0
20241024,163300,166393315,2235,2235,2235,2235,0
20241024,163200,166393315,2235,2235,2235,2235,0
20241024,163100,166393315,2235,2235,2235,2235,0
20241024,163000,166393315,2235,2235,2235,2235,0
20241024,162900,166393315,2235,2235,2235,2235,0
20241024,162800,166393315,2235,2235,2235,2235,0
20241024,162700,166393315,2235,2235,2235,2235,0
20241024,162600,166393315,2235,2235,2235,2235,0
20241024,162500,166393315,2235,2235,2235,2235,0
20241024,162400,166393315,2235,2235,2235,2235,0
20241024,162300,166393315,2235,2235,2235,2235,0
20241024,162200,166393315,2235,2235,2235,2235,0
20241024,162100,166393315,2235,2235,2235,2235,0
20241024,162000,166393315,2235,2235,2235,2235,0
20241024,161900,166393315,2235,2235,2235,2235,0
20241024,161800,166393315,2235,2235,2235,2235,0
20241024,161700,166393315,2235,2235,2235,2235,0
20241024,161600,166393315,2235,2235,2235,2235,0
20241024,161500,166393315,2235,2235,2235,2235,547
20241024,161400,166393315,2235,2235,2235,2235,0
20241024,161300,166393315,2235,2235,2235,2235,0
20241024,161200,166393315,2235,2235,2235,2235,0
20241024,161100,166393315,2235,2235,2235,2235,0
20241024,161000,166393315,2235,2235,2235,2235,0
20241024,160900,166393315,2235,2235,2235,2235,0
20241024,160800,166393315,2235,2235,2235,2235,0
20241024,160700,166393315,2235,2235,2235,2235,0
20241024,160600,166393315,2235,2235,2235,2235,0
20241024,160500,166393315,2235,2235,2235,2235,0
20241024,160400,166393315,2235,2235,2235,2235,0
20241024,160300,166393315,2235,2235,2235,2235,0
20241024,160200,166393315,2235,2235,2235,2235,0
20241024,160100,166393315,2235,2235,2235,2235,0
20241024,160000,166393315,2235,2235,2235,2235,0
20241024,155900,166393315,2235,2235,2235,2235,0
20241024,155800,166393315,2235,2235,2235,2235,0
20241024,155700,166393315,2235,2235,2235,2235,0
20241024,155600,166393315,2235,2235,2235,2235,0
20241024,155500,166393315,2235,2235,2235,2235,0
20241024,155400,166393315,2235,2235,2235,2235,0
20241024,155300,166393315,2235,2235,2235,2235,0
20241024,155200,166393315,2235,2235,2235,2235,0
20241024,155100,166393315,2235,2235,2235,2235,0
20241024,155000,166393315,2235,2235,2235,2235,0
20241024,154900,166393315,2235,2235,2235,2235,0
20241024,154800,166393315,2235,2235,2235,2235,0
20241024,154700,166393315,2235,2235,2235,2235,0
20241024,154600,166393315,2235,2235,2235,2235,0
20241024,154500,166393315,2235,2235,2235,2235,547
20241024,154400,166393315,2235,2235,2235,2235,0
20241024,154300,166393315,2235,2235,2235,2235,0
20241024,154200,166393315,2235,2235,2235,2235,0
20241024,154100,166393315,2235,2235,2235,2235,0
20241024,154000,166393315,2235,2235,2235,2235,0
20241024,153900,166393315,2235,2235,2235,2235,0
20241024,153800,166393315,2235,2235,2235,2235,0
20241024,153700,166393315,2235,2235,2235,2235,0
20241024,153600,166393315,2235,2235,2235,2235,0
20241024,153500,166393315,2235,2235,2235,2235,0
20241024,153400,166393315,2235,2235,2235,2235,0
20241024,153300,166393315,2235,2235,2235,2235,0
20241024,153200,166393315,2235,2235,2235,2235,0
20241024,153100,166393315,2235,2235,2235,2235,0
20241024,153000,166393315,2235,2235,2235,2235,547
20241024,152900,165170770,2235,2235,2235,2235,0
20241024,152800,165170770,2235,2235,2235,2235,0
20241024,152700,165170770,2235,2235,2235,2235,0
20241024,152600,165170770,2235,2235,2235,2235,0
20241024,152500,165170770,2235,2235,2235,2235,0
20241024,152400,165170770,2235,2235,2235,2235,0
20241024,152300,165170770,2235,2235,2235,2235,0
20241024,152200,165170770,2235,2235,2235,2235,0
20241024,152100,165170770,2235,2235,2235,2235,0
20241024,152000,165170770,2235,2235,2235,2235,0
20241024,151900,165170770,2235,2235,2235,2235,1
20241024,151800,165168535,2225,2235,2235,2225,4
20241024,151700,165159615,2230,2230,2230,2230,0
20241024,151600,165159615,2230,2230,2230,2230,0
20241024,151500,165159615,2230,2230,2230,2230,0
20241024,151400,165159615,2230,2230,2230,2230,0
20241024,151300,165159615,2230,2230,2230,2230,2
20241024,151200,165155155,2225,2225,2235,2225,361
20241024,151100,164351920,2225,2225,2225,2225,50
20241024,151000,164240670,2225,2235,2235,2225,51
20241024,150900,164127185,2225,2225,2225,2225,100
20241024,150800,163904685,2225,2225,2225,2225,50
20241024,150700,163793435,2225,2225,2225,2225,50
20241024,150600,163682185,2225,2225,2225,2225,166
20241024,150500,163312835,2225,2225,2225,2225,100
20241024,150400,163090335,2225,2225,2225,2225,50
20241024,150300,162979085,2235,2235,2235,2225,68
20241024,150200,162827605,2225,2225,2225,2225,50
20241024,150100,162716355,2225,2225,2225,2225,100
20241024,150000,162493855,2235,2225,2235,2225,359
20241024,145900,161691990,2225,2225,2225,2225,50
20241024,145800,161580740,2225,2240,2240,2225,51
20241024,145700,161467250,2225,2225,2240,2225,101
20241024,145600,161242510,2225,2225,2225,2225,50
20241024,145500,161131260,2225,2225,2225,2225,50
20241024,145400,161020010,2225,2225,2225,2225,50
20241024,145300,160908760,2225,2225,2225,2225,50
20241024,145200,160797510,2225,2225,2235,2225,101
20241024,145100,160572775,2225,2225,2225,2225,50
20241024,145000,160461525,2225,2225,2225,2225,50
20241024,144900,160350275,2225,2230,2230,2225,1969
20241024,144800,155959960,2230,2230,2230,2230,100
20241024,144700,155736960,2230,2230,2230,2230,50
20241024,144600,155625460,2230,2230,2230,2230,50
20241024,144500,155513960,2230,2230,2230,2230,50
20241024,144400,155402460,2230,2230,2230,2230,100
20241024,144300,155179460,2235,2230,2235,2230,432
20241024,144200,154215600,2230,2230,2230,2230,230
20241024,144100,153702700,2230,2230,2230,2230,50
20241024,144000,153591200,2230,2230,2230,2230,100
20241024,143900,153368200,2230,2230,2230,2230,50
20241024,143800,153256700,2230,2235,2235,2230,192
20241024,143700,152827830,2235,2235,2235,2235,50
20241024,143600,152716080,2235,2235,2235,2235,119
20241024,143500,152450115,2235,2235,2235,2235,100
20241024,143400,152226615,2235,2235,2235,2235,50
20241024,143300,152114865,2235,2230,2235,2230,589
20241024,143200,150798700,2230,2230,2230,2230,50
20241024,143100,150687200,2230,2230,2230,2230,100
20241024,143000,150464200,2230,2230,2230,2230,50
20241024,142900,150352700,2230,2230,2230,2230,50
20241024,142800,150241200,2230,2230,2230,2230,50
20241024,142700,150129700,2230,2230,2230,2230,100
20241024,142600,149906700,2230,2230,2230,2230,50
20241024,142500,149795200,2230,2230,2230,2230,50
20241024,142400,149683700,2230,2230,2230,2230,50
20241024,142300,149572200,2230,2230,2230,2230,100
20241024,142200,149349200,2230,2230,2230,2230,50
20241024,142100,149237700,2235,2230,2235,2230,60
20241024,142000,149103850,2230,2230,2230,2230,50
20241024,141900,148992350,2230,2230,2230,2230,100
20241024,141800,148769350,2235,2230,2235,2230,53
20241024,141700,148651145,2230,2230,2230,2230,50
20241024,141600,148539645,2230,2230,2230,2230,80
20241024,141500,148361245,2230,2230,2230,2230,50
20241024,141400,148249745,2230,2230,2230,2230,100
20241024,141300,148026745,2230,2230,2230,2230,50
20241024,141200,147915245,2230,2230,2230,2230,51
20241024,141100,147801515,2230,2230,2230,2230,50
20241024,141000,147690015,2230,2230,2230,2230,100
20241024,140900,147467015,2235,2230,2235,2230,62
20241024,140800,147328695,2230,2230,2230,2230,50
20241024,140700,147217195,2230,2230,2230,2230,50
20241024,140600,147105695,2230,2230,2230,2230,100
20241024,140500,146882695,2230,2230,2230,2230,50
20241024,140400,146771195,2230,2230,2230,2230,50
20241024,140300,146659695,2230,2230,2230,2230,50
20241024,140200,146548195,2230,2230,2230,2230,100
20241024,140100,146325195,2230,2230,2230,2230,50
20241024,140000,146213695,2235,2230,2235,2230,115
20241024,135900,145956920,2230,2230,2230,2230,50
20241024,135800,145845420,2235,2230,2235,2230,51
20241024,135700,145731685,2230,2230,2230,2230,100
20241024,135600,145508685,2230,2230,2230,2230,50
20241024,135500,145397185,2230,2230,2230,2230,50
20241024,135400,145285685,2230,2230,2230,2230,50
20241024,135300,145174185,2235,2230,2240,2230,55
20241024,135200,145051490,2230,2230,2230,2230,50
20241024,135100,144939990,2230,2230,2230,2230,50
20241024,135000,144828490,2230,2230,2230,2230,50
20241024,134900,144716990,2230,2230,2230,2230,100
20241024,134800,144493990,2230,2230,2230,2230,50
20241024,134700,144382490,2230,2230,2230,2230,50
20241024,134600,144270990,2230,2230,2230,2230,251
20241024,134500,143711260,2230,2230,2230,2230,100
20241024,134400,143488260,2230,2230,2230,2230,50
20241024,134300,143376760,2230,2230,2230,2230,50
20241024,134200,143265260,2230,2230,2230,2230,50
20241024,134100,143153760,2230,2230,2230,2230,50
20241024,134000,143042260,2230,2230,2230,2230,100
20241024,133900,142819260,2230,2230,2230,2230,50
20241024,133800,142707760,2230,2230,2230,2230,50
20241024,133700,142596260,2230,2230,2230,2230,50
20241024,133600,142484760,2230,2230,2230,2230,100
20241024,133500,142261760,2230,2230,2230,2230,50
20241024,133400,142150260,2230,2230,2230,2230,50
20241024,133300,142038760,2230,2230,2230,2230,50
20241024,133200,141927260,2230,2230,2230,2230,100
20241024,133100,141704260,2235,2230,2235,2230,149
20241024,133000,141371495,2230,2230,2230,2230,50
20241024,132900,141259995,2230,2230,2230,2230,50
20241024,132800,141148495,2230,2230,2230,2230,100
20241024,132700,140925495,2230,2230,2230,2230,50
20241024,132600,140813995,2230,2230,2230,2230,50
20241024,132500,140702495,2230,2230,2230,2230,50
20241024,132400,140590995,2230,2230,2230,2230,50
20241024,132300,140479495,2230,2230,2230,2230,100
20241024,132200,140256495,2230,2230,2230,2230,50
20241024,132100,140144995,2230,2230,2230,2230,200
20241024,132000,139698995,2230,2235,2235,2230,51
20241024,131900,139585260,2230,2230,2230,2230,100
20241024,131800,139362260,2230,2230,2230,2230,50
20241024,131700,139250760,2230,2230,2230,2230,50
20241024,131600,139139260,2230,2240,2240,2230,51
20241024,131500,139025520,2230,2230,2230,2230,100
20241024,131400,138802520,2230,2230,2230,2230,50
20241024,131300,138691020,2230,2230,2230,2230,50
20241024,131200,138579520,2230,2230,2230,2230,80
20241024,131100,138401120,2230,2230,2230,2230,100
20241024,131000,138178120,2230,2230,2230,2230,50
20241024,130900,138066620,2230,2230,2230,2230,50
20241024,130800,137955120,2230,2230,2230,2230,50
20241024,130700,137843620,2230,2240,2240,2230,51
20241024,130600,137729880,2230,2230,2230,2230,100
20241024,130500,137506880,2230,2230,2230,2230,50
20241024,130400,137395380,2230,2230,2230,2230,50
20241024,130300,137283880,2230,2240,2240,2230,51
20241024,130200,137170140,2230,2230,2230,2230,100
20241024,130100,136947140,2230,2230,2230,2230,50
20241024,130000,136835640,2230,2230,2230,2230,50
20241024,125900,136724140,2230,2240,2240,2230,51
20241024,125800,136610400,2230,2230,2240,2230,103
20241024,125700,136380680,2230,2230,2230,2230,50
20241024,125600,136269180,2230,2230,2230,2230,50
20241024,125500,136157680,2230,2230,2230,2230,50
20241024,125400,136046180,2230,2230,2230,2230,100
20241024,125300,135823180,2240,2240,2240,2230,54
20241024,125200,135702720,2230,2230,2230,2230,50
20241024,125100,135591220,2230,2230,2230,2230,50
20241024,125000,135479720,2230,2230,2240,2230,123
20241024,124900,135205200,2230,2230,2230,2230,50
20241024,124800,135093700,2240,2230,2240,2230,56
20241024,124700,134968775,2235,2235,2240,2230,483
20241024,124600,133889140,2225,2225,2225,2225,50
20241024,124500,133777890,2225,2225,2225,2225,100
20241024,124400,133555390,2225,2225,2225,2225,50
20241024,124300,133444140,2225,2235,2235,2225,51
20241024,124200,133330655,2235,2235,2235,2225,52
20241024,124100,133214935,2225,2230,2230,2225,2205
20241024,124000,128298285,2230,2220,2230,2220,100
20241024,123900,128075785,2220,2220,2220,2220,50
20241024,123800,127964785,2220,2235,2235,2220,22162
20241024,123700,78717495,2235,2235,2235,2235,100
20241024,123600,78493995,2235,2235,2235,2235,50
20241024,123500,78382245,2235,2235,2235,2235,50
20241024,123400,78270495,2235,2240,2240,2235,1354
20241024,123300,75237785,2240,2240,2240,2240,100
20241024,123200,75013785,2240,2240,2240,2240,50
20241024,123100,74901785,2240,2240,2240,2240,50
20241024,123000,74789785,2240,2240,2240,2240,0
20241024,122900,74789785,2240,2240,2240,2240,0
20241024,122800,74789785,2240,2240,2240,2240,0
20241024,122700,74789785,2240,2240,2240,2240,0
20241024,122600,74789785,2240,2255,2255,2240,13176
20241024,122500,45225710,2265,2265,2265,2265,0
20241024,122400,45225710,2265,2265,2265,2265,0
20241024,122300,45225710,2265,2265,2265,2265,0
20241024,122200,45225710,2265,2265,2265,2265,1
20241024,122100,45223445,2255,2260,2260,2255,5000
20241024,122000,33946900,2265,2265,2265,2265,0
20241024,121900,33946900,2265,2265,2265,2265,0
20241024,121800,33946900,2265,2265,2265,2265,0
20241024,121700,33946900,2265,2265,2265,2265,443
20241024,121600,32943505,2265,2265,2265,2265,0
20241024,121500,32943505,2265,2265,2265,2265,0
20241024,121400,32943505,2265,2265,2265,2265,0
20241024,121300,32943505,2265,2265,2265,2265,0
20241024,121200,32943505,2265,2265,2265,2265,0
20241024,121100,32943505,2265,2265,2265,2265,0
20241024,121000,32943505,2265,2265,2265,2265,40
20241024,120900,32852905,2265,2265,2265,2265,0
20241024,120800,32852905,2265,2265,2265,2265,0
20241024,120700,32852905,2265,2265,2265,2265,0
20241024,120600,32852905,2265,2265,2265,2265,0
20241024,120500,32852905,2265,2265,2265,2265,0
20241024,120400,32852905,2265,2265,2265,2265,19
20241024,120300,32809870,2265,2265,2265,2265,100
20241024,120200,32583370,2265,2265,2265,2265,0
20241024,120100,32583370,2265,2265,2265,2265,0
20241024,120000,32583370,2265,2265,2265,2265,0
20241024,115900,32583370,2265,2265,2265,2265,0
20241024,115800,32583370,2265,2265,2265,2265,0
20241024,115700,32583370,2265,2265,2265,2265,0
20241024,115600,32583370,2265,2265,2265,2265,0
20241024,115500,32583370,2265,2265,2265,2265,0
20241024,115400,32583370,2265,2275,2275,2265,2
20241024,115300,32578830,2275,2275,2275,2275,0
20241024,115200,32578830,2275,2275,2275,2275,0
20241024,115100,32578830,2275,2275,2275,2275,0
20241024,115000,32578830,2275,2275,2275,2275,0
20241024,114900,32578830,2275,2275,2275,2275,0
20241024,114800,32578830,2275,2275,2275,2275,0
20241024,114700,32578830,2275,2275,2275,2275,0
20241024,114600,32578830,2275,2275,2275,2275,0
20241024,114500,32578830,2275,2275,2275,2275,0
20241024,114400,32578830,2275,2275,2275,2275,0
20241024,114300,32578830,2275,2275,2275,2275,0
20241024,114200,32578830,2275,2275,2275,2275,0
20241024,114100,32578830,2275,2275,2275,2275,1
20241024,114000,32576555,2260,2260,2260,2260,0
20241024,113900,32576555,2260,2260,2260,2260,0
20241024,113800,32576555,2260,2260,2260,2260,0
20241024,113700,32576555,2260,2260,2260,2260,0
20241024,113600,32576555,2260,2260,2260,2260,0
20241024,113500,32576555,2260,2260,2260,2260,0
20241024,113400,32576555,2260,2260,2260,2260,0
20241024,113300,32576555,2260,2260,2260,2260,0
20241024,113200,32576555,2260,2260,2260,2260,6
20241024,113100,32562995,2260,2260,2260,2260,0
20241024,113000,32562995,2260,2260,2260,2260,0
20241024,112900,32562995,2260,2260,2260,2260,0
20241024,112800,32562995,2260,2260,2260,2260,0
20241024,112700,32562995,2260,2260,2260,2260,0
20241024,112600,32562995,2260,2260,2260,2260,0
20241024,112500,32562995,2260,2260,2260,2260,0
20241024,112400,32562995,2260,2260,2260,2260,31
20241024,112300,32492935,2260,2260,2260,2260,156
20241024,112200,32140375,2270,2270,2270,2270,0
20241024,112100,32140375,2270,2270,2270,2270,0
20241024,112000,32140375,2270,2270,2270,2270,7
20241024,111900,32124485,2270,2270,2270,2270,0
20241024,111800,32124485,2270,2270,2270,2270,0
20241024,111700,32124485,2270,2270,2270,2270,27
20241024,111600,32063195,2265,2265,2265,2260,1044
20241024,111500,29698550,2265,2265,2265,2265,4
20241024,111400,29689490,2275,2275,2275,2275,0
20241024,111300,29689490,2275,2275,2275,2275,0
20241024,111200,29689490,2275,2275,2275,2275,0
20241024,111100,29689490,2275,2275,2275,2275,0
20241024,111000,29689490,2275,2275,2275,2275,0
20241024,110900,29689490,2275,2275,2275,2275,0
20241024,110800,29689490,2275,2275,2275,2275,188
20241024,110700,29261790,2275,2275,2275,2275,0
20241024,110600,29261790,2275,2275,2275,2275,0
20241024,110500,29261790,2275,2275,2275,2275,0
20241024,110400,29261790,2275,2275,2275,2275,0
20241024,110300,29261790,2275,2275,2275,2275,0
20241024,110200,29261790,2275,2275,2275,2275,0
20241024,110100,29261790,2275,2275,2275,2275,17
20241024,110000,29223115,2275,2275,2275,2275,446
20241024,105900,28208465,2275,2275,2275,2275,0
20241024,105800,28208465,2275,2275,2275,2275,0
20241024,105700,28208465,2275,2275,2275,2275,0
20241024,105600,28208465,2275,2275,2275,2275,0
20241024,105500,28208465,2275,2275,2275,2275,0
20241024,105400,28208465,2275,2275,2275,2275,0
20241024,105300,28208465,2275,2270,2275,2270,219
20241024,105200,27710290,2275,2275,2275,2275,0
20241024,105100,27710290,2275,2275,2275,2275,0
20241024,105000,27710290,2275,2275,2275,2275,0
20241024,104900,27710290,2275,2275,2275,2275,0
20241024,104800,27710290,2275,2275,2275,2275,0
20241024,104700,27710290,2275,2275,2275,2275,0
20241024,104600,27710290,2275,2275,2275,2275,0
20241024,104500,27710290,2275,2275,2275,2275,0
20241024,104400,27710290,2275,2275,2275,2275,0
20241024,104300,27710290,2275,2275,2275,2275,0
20241024,104200,27710290,2275,2275,2275,2275,0
20241024,104100,27710290,2275,2270,2275,2270,1500
20241024,104000,24300295,2270,2270,2270,2270,0
20241024,103900,24300295,2270,2270,2270,2270,100
20241024,103800,24073295,2270,2270,2270,2270,0
20241024,103700,24073295,2270,2270,2270,2270,0
20241024,103600,24073295,2270,2270,2270,2270,0
20241024,103500,24073295,2270,2270,2270,2270,0
20241024,103400,24073295,2270,2270,2270,2270,0
20241024,103300,24073295,2270,2270,2270,2270,0
20241024,103200,24073295,2270,2270,2270,2270,0
20241024,103100,24073295,2270,2270,2270,2270,0
20241024,103000,24073295,2270,2270,2270,2270,0
20241024,102900,24073295,2270,2270,2270,2270,0
20241024,102800,24073295,2270,2270,2270,2270,0
20241024,102700,24073295,2270,2270,2270,2270,0
20241024,102600,24073295,2270,2270,2270,2270,0
20241024,102500,24073295,2270,2270,2270,2270,1
20241024,102400,24071025,2260,2260,2260,2260,0
20241024,102300,24071025,2260,2260,2260,2260,1
20241024,102200,24068765,2255,2255,2255,2255,0
20241024,102100,24068765,2255,2255,2255,2255,0
20241024,102000,24068765,2255,2255,2255,2255,23
20241024,101900,24016900,2260,2260,2260,2260,1
20241024,101800,24014640,2270,2270,2270,2270,0
20241024,101700,24014640,2270,2270,2270,2270,0
20241024,101600,24014640,2270,2270,2270,2270,0
20241024,101500,24014640,2270,2270,2270,2270,0
20241024,101400,24014640,2270,2270,2270,2270,0
20241024,101300,24014640,2270,2270,2270,2270,5
20241024,101200,24003290,2270,2270,2270,2270,24
20241024,101100,23948810,2270,2270,2270,2270,0
20241024,101000,23948810,2270,2270,2270,2270,0
20241024,100900,23948810,2270,2270,2270,2270,0
20241024,100800,23948810,2270,2270,2270,2270,2000
20241024,100700,19408810,2270,2265,2270,2265,2
20241024,100600,19404275,2255,2265,2265,2255,106
20241024,100500,19165215,2260,2260,2260,2260,0
20241024,100400,19165215,2260,2260,2260,2260,0
20241024,100300,19165215,2260,2260,2260,2260,0
20241024,100200,19165215,2260,2260,2260,2260,0
20241024,100100,19165215,2260,2260,2260,2260,0
20241024,100000,19165215,2260,2260,2260,2260,0
20241024,095900,19165215,2260,2260,2260,2260,0
20241024,095800,19165215,2260,2260,2260,2260,0
20241024,095700,19165215,2260,2260,2260,2260,4
20241024,095600,19156175,2270,2270,2270,2270,0
20241024,095500,19156175,2270,2270,2270,2270,0
20241024,095400,19156175,2270,2270,2270,2270,1
20241024,095300,19153905,2260,2270,2270,2260,986
20241024,095200,16925045,2270,2270,2270,2270,0
20241024,095100,16925045,2270,2265,2270,2265,8
20241024,095000,16906890,2270,2270,2270,2270,0
20241024,094900,16906890,2270,2270,2270,2270,0
20241024,094800,16906890,2270,2270,2270,2270,1
20241024,094700,16904620,2265,2265,2265,2265,22
20241024,094600,16854790,2265,2255,2265,2255,3000
20241024,094500,10072025,2255,2250,2255,2250,3
20241024,094400,10065270,2255,2255,2255,2255,0
20241024,094300,10065270,2255,2255,2255,2255,5
20241024,094200,10053995,2255,2255,2255,2255,0
20241024,094100,10053995,2255,2255,2255,2255,0
20241024,094000,10053995,2255,2255,2255,2255,1
20241024,093900,10051740,2255,2255,2255,2255,0
20241024,093800,10051740,2255,2255,2255,2255,0
20241024,093700,10051740,2255,2255,2255,2255,0
20241024,093600,10051740,2255,2255,2255,2255,0
20241024,093500,10051740,2255,2255,2255,2255,0
20241024,093400,10051740,2255,2255,2255,2255,10
20241024,093300,10029190,2255,2255,2255,2255,1
20241024,093200,10026935,2255,2255,2255,2255,5
20241024,093100,10015660,2255,2255,2255,2255,5
20241024,093000,10004385,2260,2255,2260,2255,1000
20241024,092900,7746270,2255,2255,2255,2255,0
20241024,092800,7746270,2255,2255,2255,2255,0
20241024,092700,7746270,2255,2245,2255,2240,2001
20241024,092600,3260330,2245,2245,2245,2245,0
20241024,092500,3260330,2245,2245,2245,2245,0
20241024,092400,3260330,2245,2245,2245,2245,0
20241024,092300,3260330,2245,2245,2245,2245,0
20241024,092200,3260330,2245,2250,2250,2245,582
20241024,092100,1953725,2245,2245,2245,2245,0
20241024,092000,1953725,2245,2245,2245,2245,0
20241024,091900,1953725,2245,2245,2245,2245,0
20241024,091800,1953725,2245,2245,2245,2245,0
20241024,091700,1953725,2245,2245,2245,2245,0
20241024,091600,1953725,2245,2245,2245,2245,0
20241024,091500,1953725,2245,2245,2245,2245,230
20241024,091400,1437375,2245,2245,2245,2245,0
20241024,091300,1437375,2245,2245,2245,2245,50
20241024,091200,1325125,2245,2245,2245,2245,0
20241024,091100,1325125,2245,2245,2245,2245,0
20241024,091000,1325125,2245,2245,2245,2245,0
20241024,090900,1325125,2245,2245,2245,2245,12
20241024,090800,1298185,2245,2245,2245,2245,0
20241024,090700,1298185,2245,2245,2245,2245,94
20241024,090600,1087155,2255,2255,2255,2255,1
20241024,090500,1084900,2240,2255,2255,2240,470
20241024,090400,29410,2260,2260,2260,2260,5
20241024,090300,18110,2260,2260,2260,2260,0
20241024,090200,18110,2260,2260,2260,2260,1
20241024,090100,15850,2260,2265,2265,2260,2
20241024,090000,11325,2265,2265,2265,2265,5