KissMeData/023410/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,190700,1034786930,3490,3490,3490,3490,4007
20241017,190600,1034786930,3490,3490,3490,3490,0
20241017,190500,1034786930,3490,3490,3490,3490,0
20241017,190400,1034786930,3490,3490,3490,3490,0
20241017,190300,1034786930,3490,3490,3490,3490,0
20241017,190200,1034786930,3490,3490,3490,3490,0
20241017,190100,1034786930,3490,3490,3490,3490,0
20241017,190000,1034786930,3490,3490,3490,3490,0
20241017,185900,1034786930,3490,3490,3490,3490,0
20241017,185800,1034786930,3490,3490,3490,3490,0
20241017,185700,1034786930,3490,3490,3490,3490,0
20241017,185600,1034786930,3490,3490,3490,3490,0
20241017,185500,1034786930,3490,3490,3490,3490,0
20241017,185400,1034786930,3490,3490,3490,3490,0
20241017,185300,1034786930,3490,3490,3490,3490,0
20241017,185200,1034786930,3490,3490,3490,3490,0
20241017,185100,1034786930,3490,3490,3490,3490,0
20241017,185000,1034786930,3490,3490,3490,3490,0
20241017,184900,1034786930,3490,3490,3490,3490,0
20241017,184800,1034786930,3490,3490,3490,3490,0
20241017,184700,1034786930,3490,3490,3490,3490,0
20241017,184600,1034786930,3490,3490,3490,3490,0
20241017,184500,1034786930,3490,3490,3490,3490,0
20241017,184400,1034786930,3490,3490,3490,3490,0
20241017,184300,1034786930,3490,3490,3490,3490,0
20241017,184200,1034786930,3490,3490,3490,3490,0
20241017,184100,1034786930,3490,3490,3490,3490,0
20241017,184000,1034786930,3490,3490,3490,3490,0
20241017,183900,1034786930,3490,3490,3490,3490,0
20241017,183800,1034786930,3490,3490,3490,3490,0
20241017,183700,1034786930,3490,3490,3490,3490,4007
20241017,183600,1034786930,3490,3490,3490,3490,0
20241017,183500,1034786930,3490,3490,3490,3490,0
20241017,183400,1034786930,3490,3490,3490,3490,0
20241017,183300,1034786930,3490,3490,3490,3490,0
20241017,183200,1034786930,3490,3490,3490,3490,0
20241017,183100,1034786930,3490,3490,3490,3490,0
20241017,183000,1034786930,3490,3490,3490,3490,0
20241017,182900,1034786930,3490,3490,3490,3490,0
20241017,182800,1034786930,3490,3490,3490,3490,0
20241017,182700,1034786930,3490,3490,3490,3490,0
20241017,182600,1034786930,3490,3490,3490,3490,0
20241017,182500,1034786930,3490,3490,3490,3490,0
20241017,182400,1034786930,3490,3490,3490,3490,0
20241017,182300,1034786930,3490,3490,3490,3490,0
20241017,182200,1034786930,3490,3490,3490,3490,0
20241017,182100,1034786930,3490,3490,3490,3490,0
20241017,182000,1034786930,3490,3490,3490,3490,0
20241017,181900,1034786930,3490,3490,3490,3490,0
20241017,181800,1034786930,3490,3490,3490,3490,0
20241017,181700,1034786930,3490,3490,3490,3490,0
20241017,181600,1034786930,3490,3490,3490,3490,0
20241017,181500,1034786930,3490,3490,3490,3490,0
20241017,181400,1034786930,3490,3490,3490,3490,0
20241017,181300,1034786930,3490,3490,3490,3490,0
20241017,181200,1034786930,3490,3490,3490,3490,0
20241017,181100,1034786930,3490,3490,3490,3490,0
20241017,181000,1034786930,3490,3490,3490,3490,0
20241017,180900,1034786930,3490,3490,3490,3490,0
20241017,180800,1034786930,3490,3490,3490,3490,0
20241017,180700,1034786930,3490,3490,3490,3490,4007
20241017,180600,1034786930,3490,3490,3490,3490,0
20241017,180500,1034786930,3490,3490,3490,3490,0
20241017,180400,1034786930,3490,3490,3490,3490,0
20241017,180300,1034786930,3490,3490,3490,3490,0
20241017,180200,1034786930,3490,3490,3490,3490,0
20241017,180100,1034786930,3490,3490,3490,3490,0
20241017,180000,1034786930,3490,3490,3490,3490,0
20241017,175900,1034786930,3490,3490,3490,3490,0
20241017,175800,1034786930,3490,3490,3490,3490,0
20241017,175700,1034786930,3490,3490,3490,3490,0
20241017,175600,1034786930,3490,3490,3490,3490,0
20241017,175500,1034786930,3490,3490,3490,3490,0
20241017,175400,1034786930,3490,3490,3490,3490,0
20241017,175300,1034786930,3490,3490,3490,3490,0
20241017,175200,1034786930,3490,3490,3490,3490,0
20241017,175100,1034786930,3490,3490,3490,3490,0
20241017,175000,1034786930,3490,3490,3490,3490,0
20241017,174900,1034786930,3490,3490,3490,3490,0
20241017,174800,1034786930,3490,3490,3490,3490,0
20241017,174700,1034786930,3490,3490,3490,3490,0
20241017,174600,1034786930,3490,3490,3490,3490,0
20241017,174500,1034786930,3490,3490,3490,3490,0
20241017,174400,1034786930,3490,3490,3490,3490,0
20241017,174300,1034786930,3490,3490,3490,3490,0
20241017,174200,1034786930,3490,3490,3490,3490,0
20241017,174100,1034786930,3490,3490,3490,3490,0
20241017,174000,1034786930,3490,3490,3490,3490,0
20241017,173900,1034786930,3490,3490,3490,3490,0
20241017,173800,1034786930,3490,3490,3490,3490,0
20241017,173700,1034786930,3490,3490,3490,3490,4007
20241017,173600,1034786930,3490,3490,3490,3490,0
20241017,173500,1034786930,3490,3490,3490,3490,0
20241017,173400,1034786930,3490,3490,3490,3490,0
20241017,173300,1034786930,3490,3490,3490,3490,0
20241017,173200,1034786930,3490,3490,3490,3490,0
20241017,173100,1034786930,3490,3490,3490,3490,0
20241017,173000,1034786930,3490,3490,3490,3490,0
20241017,172900,1034786930,3490,3490,3490,3490,0
20241017,172800,1034786930,3490,3490,3490,3490,0
20241017,172700,1034786930,3490,3490,3490,3490,0
20241017,172600,1034786930,3490,3490,3490,3490,0
20241017,172500,1034786930,3490,3490,3490,3490,0
20241017,172400,1034786930,3490,3490,3490,3490,0
20241017,172300,1034786930,3490,3490,3490,3490,0
20241017,172200,1034786930,3490,3490,3490,3490,0
20241017,172100,1034786930,3490,3490,3490,3490,0
20241017,172000,1034786930,3490,3490,3490,3490,0
20241017,171900,1034786930,3490,3490,3490,3490,0
20241017,171800,1034786930,3490,3490,3490,3490,0
20241017,171700,1034786930,3490,3490,3490,3490,0
20241017,171600,1034786930,3490,3490,3490,3490,0
20241017,171500,1034786930,3490,3490,3490,3490,0
20241017,171400,1034786930,3490,3490,3490,3490,0
20241017,171300,1034786930,3490,3490,3490,3490,0
20241017,171200,1034786930,3490,3490,3490,3490,0
20241017,171100,1034786930,3490,3490,3490,3490,0
20241017,171000,1034786930,3490,3490,3490,3490,0
20241017,170900,1034786930,3490,3490,3490,3490,0
20241017,170800,1034786930,3490,3490,3490,3490,0
20241017,170700,1034786930,3490,3490,3490,3490,4007
20241017,170600,1034786930,3490,3490,3490,3490,0
20241017,170500,1034786930,3490,3490,3490,3490,0
20241017,170400,1034786930,3490,3490,3490,3490,0
20241017,170300,1034786930,3490,3490,3490,3490,0
20241017,170200,1034786930,3490,3490,3490,3490,0
20241017,170100,1034786930,3490,3490,3490,3490,0
20241017,170000,1034786930,3490,3490,3490,3490,0
20241017,165900,1034786930,3490,3490,3490,3490,0
20241017,165800,1034786930,3490,3490,3490,3490,0
20241017,165700,1034786930,3490,3490,3490,3490,0
20241017,165600,1034786930,3490,3490,3490,3490,0
20241017,165500,1034786930,3490,3490,3490,3490,0
20241017,165400,1034786930,3490,3490,3490,3490,0
20241017,165300,1034786930,3490,3490,3490,3490,0
20241017,165200,1034786930,3490,3490,3490,3490,0
20241017,165100,1034786930,3490,3490,3490,3490,0
20241017,165000,1034786930,3490,3490,3490,3490,0
20241017,164900,1034786930,3490,3490,3490,3490,0
20241017,164800,1034786930,3490,3490,3490,3490,0
20241017,164700,1034786930,3490,3490,3490,3490,0
20241017,164600,1034786930,3490,3490,3490,3490,0
20241017,164500,1034786930,3490,3490,3490,3490,0
20241017,164400,1034786930,3490,3490,3490,3490,0
20241017,164300,1034786930,3490,3490,3490,3490,0
20241017,164200,1034786930,3490,3490,3490,3490,0
20241017,164100,1034786930,3490,3490,3490,3490,0
20241017,164000,1034786930,3490,3490,3490,3490,0
20241017,163900,1034786930,3490,3490,3490,3490,0
20241017,163800,1034786930,3490,3490,3490,3490,0
20241017,163700,1034786930,3490,3490,3490,3490,4007
20241017,163600,1034786930,3490,3490,3490,3490,0
20241017,163500,1034786930,3490,3490,3490,3490,0
20241017,163400,1034786930,3490,3490,3490,3490,0
20241017,163300,1034786930,3490,3490,3490,3490,0
20241017,163200,1034786930,3490,3490,3490,3490,0
20241017,163100,1034786930,3490,3490,3490,3490,0
20241017,163000,1034786930,3490,3490,3490,3490,0
20241017,162900,1034786930,3490,3490,3490,3490,0
20241017,162800,1034786930,3490,3490,3490,3490,0
20241017,162700,1034786930,3490,3490,3490,3490,0
20241017,162600,1034786930,3490,3490,3490,3490,0
20241017,162500,1034786930,3490,3490,3490,3490,0
20241017,162400,1034786930,3490,3490,3490,3490,0
20241017,162300,1034786930,3490,3490,3490,3490,0
20241017,162200,1034786930,3490,3490,3490,3490,0
20241017,162100,1034786930,3490,3490,3490,3490,0
20241017,162000,1034786930,3490,3490,3490,3490,0
20241017,161900,1034786930,3490,3490,3490,3490,0
20241017,161800,1034786930,3490,3490,3490,3490,0
20241017,161700,1034786930,3490,3490,3490,3490,0
20241017,161600,1034786930,3490,3490,3490,3490,0
20241017,161500,1034786930,3490,3490,3490,3490,0
20241017,161400,1034786930,3490,3490,3490,3490,0
20241017,161300,1034786930,3490,3490,3490,3490,0
20241017,161200,1034786930,3490,3490,3490,3490,0
20241017,161100,1034786930,3490,3490,3490,3490,0
20241017,161000,1034786930,3490,3490,3490,3490,0
20241017,160900,1034786930,3490,3490,3490,3490,0
20241017,160800,1034786930,3490,3490,3490,3490,0
20241017,160700,1034786930,3490,3490,3490,3490,4007
20241017,160600,1034786930,3490,3490,3490,3490,0
20241017,160500,1034786930,3490,3490,3490,3490,0
20241017,160400,1034786930,3490,3490,3490,3490,0
20241017,160300,1034786930,3490,3490,3490,3490,0
20241017,160200,1034786930,3490,3490,3490,3490,0
20241017,160100,1034786930,3490,3490,3490,3490,0
20241017,160000,1034786930,3490,3490,3490,3490,0
20241017,155900,1034786930,3490,3490,3490,3490,0
20241017,155800,1034786930,3490,3490,3490,3490,0
20241017,155700,1034786930,3490,3490,3490,3490,0
20241017,155600,1034786930,3490,3490,3490,3490,0
20241017,155500,1034786930,3490,3490,3490,3490,0
20241017,155400,1034786930,3490,3490,3490,3490,0
20241017,155300,1034786930,3490,3490,3490,3490,0
20241017,155200,1034786930,3490,3490,3490,3490,0
20241017,155100,1034786930,3490,3490,3490,3490,0
20241017,155000,1034786930,3490,3490,3490,3490,0
20241017,154900,1034786930,3490,3490,3490,3490,0
20241017,154800,1034786930,3490,3490,3490,3490,0
20241017,154700,1034786930,3490,3490,3490,3490,0
20241017,154600,1034786930,3490,3490,3490,3490,0
20241017,154500,1034786930,3490,3490,3490,3490,0
20241017,154400,1034786930,3490,3490,3490,3490,0
20241017,154300,1034786930,3490,3490,3490,3490,0
20241017,154200,1034786930,3490,3490,3490,3490,0
20241017,154100,1034786930,3490,3490,3490,3490,0
20241017,154000,1034786930,3490,3490,3490,3490,0
20241017,153900,1034786930,3490,3490,3490,3490,0
20241017,153800,1034786930,3490,3490,3490,3490,0
20241017,153700,1034786930,3490,3490,3490,3490,4007
20241017,153600,1034786930,3490,3490,3490,3490,0
20241017,153500,1034786930,3490,3490,3490,3490,0
20241017,153400,1034786930,3490,3490,3490,3490,0
20241017,153300,1034786930,3490,3490,3490,3490,0
20241017,153200,1034786930,3490,3490,3490,3490,0
20241017,153100,1034786930,3490,3490,3490,3490,0
20241017,153000,1034786930,3490,3490,3490,3490,4007
20241017,152900,1020802500,3490,3490,3490,3490,0
20241017,152800,1020802500,3490,3490,3490,3490,0
20241017,152700,1020802500,3490,3490,3490,3490,0
20241017,152600,1020802500,3490,3490,3490,3490,0
20241017,152500,1020802500,3490,3490,3490,3490,0
20241017,152400,1020802500,3490,3490,3490,3490,0
20241017,152300,1020802500,3490,3490,3490,3490,0
20241017,152200,1020802500,3490,3490,3490,3490,0
20241017,152100,1020802500,3490,3490,3490,3490,0
20241017,152000,1020802500,3490,3490,3490,3490,0
20241017,151900,1020802500,3490,3500,3500,3490,452
20241017,151800,1019222855,3495,3485,3500,3485,149
20241017,151700,1018703035,3485,3495,3495,3485,4123
20241017,151600,1004317130,3495,3490,3500,3490,495
20241017,151500,1002584715,3500,3500,3500,3490,90
20241017,151400,1002270595,3495,3495,3495,3495,500
20241017,151300,1000523095,3500,3505,3505,3500,10
20241017,151200,1000488090,3500,3500,3500,3500,1175
20241017,151100,996375590,3500,3490,3500,3490,252
20241017,151000,995496100,3490,3495,3495,3490,728
20241017,150900,992955065,3495,3495,3495,3495,4
20241017,150800,992941085,3500,3500,3500,3500,0
20241017,150700,992941085,3500,3485,3500,3485,7
20241017,150600,992916630,3500,3490,3500,3490,425
20241017,150500,991430520,3505,3490,3505,3485,5795
20241017,150400,971206845,3495,3500,3500,3495,102
20241017,150300,970850345,3495,3500,3500,3495,913
20241017,150200,967659200,3500,3500,3500,3500,0
20241017,150100,967659200,3500,3505,3505,3500,226
20241017,150000,966867460,3505,3505,3510,3505,64
20241017,145900,966643130,3505,3505,3505,3505,1
20241017,145800,966639625,3505,3500,3515,3500,1112
20241017,145700,962739335,3495,3495,3495,3495,0
20241017,145600,962739335,3495,3500,3500,3495,160
20241017,145500,962180010,3500,3505,3505,3500,34
20241017,145400,962061005,3500,3500,3500,3500,1
20241017,145300,962057505,3500,3505,3505,3500,40
20241017,145200,961917500,3490,3490,3490,3490,103
20241017,145100,961558030,3490,3490,3490,3490,279
20241017,145000,960584320,3490,3495,3505,3490,280
20241017,144900,959607075,3490,3490,3490,3490,101
20241017,144800,959254585,3490,3495,3500,3490,1212
20241017,144700,955020680,3500,3495,3500,3495,58
20241017,144600,954817890,3505,3505,3505,3495,61
20241017,144500,954604405,3505,3500,3505,3490,5175
20241017,144400,936518860,3500,3510,3515,3500,73
20241017,144300,936263000,3515,3500,3515,3500,1193
20241017,144200,932075305,3500,3500,3500,3500,277
20241017,144100,931105805,3500,3505,3505,3500,2729
20241017,144000,921553600,3510,3500,3515,3500,2357
20241017,143900,913291260,3505,3505,3505,3495,1397
20241017,143800,908405575,3510,3500,3510,3495,1824
20241017,143700,902021665,3500,3510,3515,3495,3805
20241017,143600,888695730,3500,3510,3530,3500,6866
20241017,143500,864591375,3510,3555,3560,3505,15108
20241017,143400,811313625,3565,3565,3620,3530,95821
20241017,143300,467004525,3565,3495,3580,3495,65937
20241017,143200,233764480,3490,3490,3490,3490,317
20241017,143100,232658150,3490,3490,3490,3490,3
20241017,143000,232647680,3490,3490,3490,3490,0
20241017,142900,232647680,3490,3495,3495,3490,8
20241017,142800,232619740,3490,3490,3490,3490,421
20241017,142700,231150450,3490,3490,3490,3490,4513
20241017,142600,215400080,3490,3490,3490,3490,10
20241017,142500,215365180,3490,3490,3490,3490,0
20241017,142400,215365180,3490,3490,3490,3490,0
20241017,142300,215365180,3490,3490,3490,3490,0
20241017,142200,215365180,3490,3490,3490,3490,0
20241017,142100,215365180,3490,3490,3490,3490,0
20241017,142000,215365180,3490,3490,3490,3490,0
20241017,141900,215365180,3490,3490,3490,3490,0
20241017,141800,215365180,3490,3490,3490,3490,0
20241017,141700,215365180,3490,3490,3490,3490,100
20241017,141600,215016180,3495,3495,3495,3495,5
20241017,141500,214998705,3495,3495,3495,3495,104
20241017,141400,214635225,3490,3490,3490,3490,0
20241017,141300,214635225,3490,3490,3490,3490,0
20241017,141200,214635225,3490,3490,3490,3490,0
20241017,141100,214635225,3490,3490,3490,3490,18
20241017,141000,214572405,3490,3490,3490,3490,0
20241017,140900,214572405,3490,3490,3490,3490,0
20241017,140800,214572405,3490,3490,3490,3490,0
20241017,140700,214572405,3490,3490,3490,3490,20
20241017,140600,214502605,3495,3495,3495,3495,0
20241017,140500,214502605,3495,3495,3495,3495,0
20241017,140400,214502605,3495,3495,3495,3495,0
20241017,140300,214502605,3495,3495,3495,3495,0
20241017,140200,214502605,3495,3490,3495,3490,5175
20241017,140100,196433390,3490,3490,3490,3490,100
20241017,140000,196084390,3490,3490,3490,3490,100
20241017,135900,195735390,3490,3490,3490,3490,115
20241017,135800,195334040,3495,3495,3495,3495,0
20241017,135700,195334040,3495,3495,3495,3495,6
20241017,135600,195313070,3490,3490,3490,3490,49
20241017,135500,195142060,3490,3490,3490,3490,0
20241017,135400,195142060,3490,3490,3490,3490,121
20241017,135300,194719770,3490,3490,3490,3490,0
20241017,135200,194719770,3490,3490,3490,3490,0
20241017,135100,194719770,3490,3490,3490,3490,0
20241017,135000,194719770,3490,3490,3490,3490,0
20241017,134900,194719770,3490,3490,3490,3490,0
20241017,134800,194719770,3490,3490,3490,3490,0
20241017,134700,194719770,3490,3490,3490,3490,0
20241017,134600,194719770,3490,3490,3490,3490,0
20241017,134500,194719770,3490,3490,3490,3490,5
20241017,134400,194702320,3495,3495,3495,3495,17
20241017,134300,194642905,3495,3495,3495,3495,0
20241017,134200,194642905,3495,3495,3495,3495,4
20241017,134100,194628925,3495,3495,3495,3495,0
20241017,134000,194628925,3495,3495,3495,3495,30
20241017,133900,194524075,3495,3495,3495,3495,100
20241017,133800,194174575,3495,3495,3495,3495,0
20241017,133700,194174575,3495,3495,3495,3495,1
20241017,133600,194171080,3495,3495,3495,3495,0
20241017,133500,194171080,3495,3495,3495,3495,0
20241017,133400,194171080,3495,3495,3495,3495,0
20241017,133300,194171080,3495,3495,3495,3495,0
20241017,133200,194171080,3495,3495,3495,3495,0
20241017,133100,194171080,3495,3495,3495,3495,0
20241017,133000,194171080,3495,3495,3495,3495,1
20241017,132900,194167585,3490,3490,3490,3490,0
20241017,132800,194167585,3490,3490,3490,3490,0
20241017,132700,194167585,3490,3490,3490,3490,0
20241017,132600,194167585,3490,3490,3490,3490,4125
20241017,132500,179771335,3495,3495,3495,3495,3
20241017,132400,179760850,3495,3495,3495,3495,0
20241017,132300,179760850,3495,3495,3495,3495,0
20241017,132200,179760850,3495,3495,3495,3495,0
20241017,132100,179760850,3495,3495,3495,3495,139
20241017,132000,179275045,3495,3495,3495,3495,39
20241017,131900,179138740,3495,3495,3495,3495,0
20241017,131800,179138740,3495,3495,3495,3495,27
20241017,131700,179044375,3495,3495,3495,3495,0
20241017,131600,179044375,3495,3495,3495,3495,104
20241017,131500,178680895,3495,3495,3495,3495,1200
20241017,131400,174486895,3495,3495,3495,3495,200
20241017,131300,173787895,3495,3495,3495,3495,4
20241017,131200,173773915,3495,3495,3495,3495,14
20241017,131100,173724985,3495,3495,3495,3495,1
20241017,131000,173721490,3500,3500,3500,3500,1836
20241017,130900,167295490,3500,3500,3500,3500,0
20241017,130800,167295490,3500,3500,3500,3500,22
20241017,130700,167218490,3495,3495,3495,3495,0
20241017,130600,167218490,3495,3495,3495,3495,0
20241017,130500,167218490,3495,3495,3495,3495,0
20241017,130400,167218490,3495,3495,3495,3495,0
20241017,130300,167218490,3495,3495,3495,3495,66
20241017,130200,166987820,3495,3495,3495,3495,20
20241017,130100,166917920,3500,3500,3500,3500,0
20241017,130000,166917920,3500,3500,3500,3500,0
20241017,125900,166917920,3500,3495,3500,3495,301
20241017,125800,165865920,3495,3495,3495,3495,161
20241017,125700,165303225,3500,3500,3500,3500,2
20241017,125600,165296225,3495,3495,3495,3495,15
20241017,125500,165243800,3500,3500,3500,3500,6
20241017,125400,165222800,3500,3495,3500,3495,4595
20241017,125300,149147265,3495,3495,3495,3495,0
20241017,125200,149147265,3495,3495,3495,3495,264
20241017,125100,148224585,3495,3490,3495,3490,2766
20241017,125000,138557650,3490,3490,3490,3490,131
20241017,124900,138100460,3490,3490,3490,3490,50
20241017,124800,137925960,3490,3490,3490,3490,0
20241017,124700,137925960,3490,3485,3490,3485,5002
20241017,124600,120468990,3490,3490,3490,3490,57
20241017,124500,120270060,3490,3490,3490,3490,0
20241017,124400,120270060,3490,3490,3490,3490,0
20241017,124300,120270060,3490,3490,3490,3490,6
20241017,124200,120249120,3490,3490,3490,3490,64
20241017,124100,120025760,3490,3490,3490,3490,0
20241017,124000,120025760,3490,3490,3490,3490,0
20241017,123900,120025760,3490,3490,3490,3490,0
20241017,123800,120025760,3490,3490,3490,3490,0
20241017,123700,120025760,3490,3490,3490,3490,0
20241017,123600,120025760,3490,3490,3490,3490,55
20241017,123500,119833810,3495,3495,3495,3495,0
20241017,123400,119833810,3495,3495,3495,3495,14
20241017,123300,119784880,3490,3490,3490,3490,12
20241017,123200,119743000,3485,3485,3485,3485,0
20241017,123100,119743000,3485,3485,3485,3485,0
20241017,123000,119743000,3485,3490,3490,3485,374
20241017,122900,118439210,3495,3495,3495,3495,0
20241017,122800,118439210,3495,3495,3495,3495,1
20241017,122700,118435715,3490,3490,3490,3490,1000
20241017,122600,114945715,3495,3495,3495,3495,0
20241017,122500,114945715,3495,3495,3495,3495,0
20241017,122400,114945715,3495,3495,3495,3495,1
20241017,122300,114942220,3490,3490,3490,3490,3196
20241017,122200,103788180,3495,3495,3495,3495,0
20241017,122100,103788180,3495,3495,3495,3495,0
20241017,122000,103788180,3495,3495,3495,3495,0
20241017,121900,103788180,3495,3495,3495,3495,1426
20241017,121800,98804310,3495,3490,3500,3490,5396
20241017,121700,79948700,3485,3485,3485,3485,715
20241017,121600,77456925,3480,3480,3480,3480,0
20241017,121500,77456925,3480,3480,3480,3480,32
20241017,121400,77345565,3480,3480,3480,3480,0
20241017,121300,77345565,3480,3480,3480,3480,0
20241017,121200,77345565,3480,3480,3480,3480,0
20241017,121100,77345565,3480,3480,3480,3480,0
20241017,121000,77345565,3480,3480,3480,3480,0
20241017,120900,77345565,3480,3480,3480,3480,400
20241017,120800,75953565,3490,3490,3490,3490,0
20241017,120700,75953565,3490,3490,3490,3490,0
20241017,120600,75953565,3490,3490,3490,3490,1
20241017,120500,75950075,3485,3485,3485,3485,0
20241017,120400,75950075,3485,3485,3485,3485,541
20241017,120300,74064690,3485,3485,3485,3485,1
20241017,120200,74061205,3480,3480,3480,3480,0
20241017,120100,74061205,3480,3480,3480,3480,0
20241017,120000,74061205,3480,3480,3480,3480,0
20241017,115900,74061205,3480,3480,3480,3480,433
20241017,115800,72554365,3485,3485,3485,3485,119
20241017,115700,72139650,3480,3480,3480,3480,499
20241017,115600,70403130,3480,3480,3480,3480,10
20241017,115500,70368330,3480,3480,3480,3480,0
20241017,115400,70368330,3480,3480,3480,3480,0
20241017,115300,70368330,3480,3480,3480,3480,436
20241017,115200,68851050,3480,3480,3480,3480,500
20241017,115100,67111050,3485,3485,3485,3485,0
20241017,115000,67111050,3485,3485,3485,3485,10
20241017,114900,67076200,3485,3485,3485,3485,0
20241017,114800,67076200,3485,3485,3485,3485,1256
20241017,114700,62699040,3485,3485,3485,3485,10
20241017,114600,62664190,3485,3485,3485,3485,5
20241017,114500,62646765,3485,3485,3485,3485,0
20241017,114400,62646765,3485,3485,3485,3485,2
20241017,114300,62639795,3485,3485,3485,3485,2
20241017,114200,62632825,3480,3480,3480,3480,0
20241017,114100,62632825,3480,3480,3480,3480,0
20241017,114000,62632825,3480,3480,3480,3480,17
20241017,113900,62573665,3485,3485,3485,3485,9
20241017,113800,62542300,3485,3485,3485,3485,23
20241017,113700,62462145,3485,3485,3485,3485,0
20241017,113600,62462145,3485,3485,3485,3485,0
20241017,113500,62462145,3485,3485,3485,3485,0
20241017,113400,62462145,3485,3485,3485,3485,143
20241017,113300,61963790,3480,3480,3480,3480,0
20241017,113200,61963790,3480,3480,3480,3480,0
20241017,113100,61963790,3480,3480,3480,3480,0
20241017,113000,61963790,3480,3480,3480,3480,0
20241017,112900,61963790,3480,3480,3480,3480,0
20241017,112800,61963790,3480,3480,3480,3480,1
20241017,112700,61960310,3480,3480,3480,3480,54
20241017,112600,61772390,3480,3480,3480,3480,290
20241017,112500,60763190,3485,3485,3485,3485,50
20241017,112400,60588940,3485,3485,3485,3485,632
20241017,112300,58386420,3485,3485,3485,3485,401
20241017,112200,56988935,3485,3485,3485,3485,0
20241017,112100,56988935,3485,3490,3490,3485,91
20241017,112000,56671795,3485,3485,3485,3485,0
20241017,111900,56671795,3485,3485,3485,3485,0
20241017,111800,56671795,3485,3485,3485,3485,0
20241017,111700,56671795,3485,3485,3485,3485,0
20241017,111600,56671795,3485,3485,3485,3485,0
20241017,111500,56671795,3485,3485,3485,3485,0
20241017,111400,56671795,3485,3485,3485,3485,0
20241017,111300,56671795,3485,3485,3485,3485,0
20241017,111200,56671795,3485,3485,3485,3485,0
20241017,111100,56671795,3485,3485,3485,3485,0
20241017,111000,56671795,3485,3485,3485,3485,0
20241017,110900,56671795,3485,3485,3485,3485,0
20241017,110800,56671795,3485,3485,3485,3485,0
20241017,110700,56671795,3485,3485,3485,3485,406
20241017,110600,55256885,3485,3485,3485,3485,0
20241017,110500,55256885,3485,3485,3485,3485,0
20241017,110400,55256885,3485,3485,3485,3485,0
20241017,110300,55256885,3485,3485,3485,3485,0
20241017,110200,55256885,3485,3485,3485,3485,61
20241017,110100,55044300,3485,3485,3485,3485,100
20241017,110000,54695800,3485,3485,3485,3485,39
20241017,105900,54559885,3485,3485,3485,3485,0
20241017,105800,54559885,3485,3485,3485,3485,0
20241017,105700,54559885,3485,3490,3490,3485,208
20241017,105600,53834965,3490,3490,3490,3490,0
20241017,105500,53834965,3490,3490,3490,3490,100
20241017,105400,53485965,3490,3490,3490,3490,0
20241017,105300,53485965,3490,3490,3490,3490,8
20241017,105200,53458045,3490,3490,3490,3490,1
20241017,105100,53454555,3485,3485,3485,3485,80
20241017,105000,53175755,3485,3485,3485,3485,100
20241017,104900,52827255,3485,3485,3490,3485,122
20241017,104800,52402005,3485,3485,3485,3485,0
20241017,104700,52402005,3485,3485,3485,3485,0
20241017,104600,52402005,3485,3485,3485,3485,698
20241017,104500,49969475,3490,3490,3490,3490,0
20241017,104400,49969475,3490,3490,3490,3490,0
20241017,104300,49969475,3490,3490,3490,3490,0
20241017,104200,49969475,3490,3490,3490,3490,0
20241017,104100,49969475,3490,3490,3490,3490,14
20241017,104000,49920615,3485,3485,3485,3485,0
20241017,103900,49920615,3485,3485,3485,3485,0
20241017,103800,49920615,3485,3485,3485,3485,35
20241017,103700,49798640,3490,3490,3490,3490,237
20241017,103600,48971510,3485,3485,3485,3485,0
20241017,103500,48971510,3485,3485,3485,3485,13
20241017,103400,48926205,3490,3490,3490,3490,1
20241017,103300,48922715,3485,3485,3485,3485,0
20241017,103200,48922715,3485,3485,3485,3485,46
20241017,103100,48762405,3490,3490,3490,3490,0
20241017,103000,48762405,3490,3490,3490,3490,0
20241017,102900,48762405,3490,3490,3490,3490,0
20241017,102800,48762405,3490,3490,3490,3490,1
20241017,102700,48758915,3490,3490,3490,3490,111
20241017,102600,48371525,3485,3480,3485,3480,15
20241017,102500,48319255,3480,3480,3480,3480,0
20241017,102400,48319255,3480,3480,3480,3480,60
20241017,102300,48110455,3480,3480,3480,3480,59
20241017,102200,47905135,3480,3485,3485,3480,2354
20241017,102100,39701850,3485,3485,3485,3485,0
20241017,102000,39701850,3485,3485,3485,3485,0
20241017,101900,39701850,3485,3485,3485,3485,16
20241017,101800,39646090,3490,3490,3490,3490,0
20241017,101700,39646090,3490,3490,3490,3490,60
20241017,101600,39436690,3490,3485,3490,3485,4
20241017,101500,39422735,3485,3485,3485,3485,0
20241017,101400,39422735,3485,3485,3485,3485,34
20241017,101300,39304245,3485,3485,3485,3485,0
20241017,101200,39304245,3485,3485,3485,3485,0
20241017,101100,39304245,3485,3485,3485,3485,70
20241017,101000,39060295,3495,3495,3495,3495,0
20241017,100900,39060295,3495,3495,3495,3495,0
20241017,100800,39060295,3495,3495,3495,3495,1
20241017,100700,39056800,3490,3495,3495,3490,16
20241017,100600,39000955,3495,3495,3495,3495,3
20241017,100500,38990470,3490,3490,3490,3490,0
20241017,100400,38990470,3490,3490,3490,3490,0
20241017,100300,38990470,3490,3495,3495,3485,741
20241017,100200,36406400,3495,3495,3495,3495,2
20241017,100100,36399410,3495,3495,3495,3495,0
20241017,100000,36399410,3495,3495,3495,3490,309
20241017,095900,35319460,3490,3490,3490,3490,0
20241017,095800,35319460,3490,3490,3490,3490,20
20241017,095700,35249660,3490,3490,3490,3490,1
20241017,095600,35246170,3490,3490,3490,3490,2
20241017,095500,35239190,3490,3490,3490,3490,0
20241017,095400,35239190,3490,3490,3490,3490,650
20241017,095300,32970690,3490,3490,3490,3490,0
20241017,095200,32970690,3490,3490,3490,3490,300
20241017,095100,31923690,3490,3490,3490,3490,2000
20241017,095000,24943690,3495,3495,3495,3495,0
20241017,094900,24943690,3495,3495,3495,3495,284
20241017,094800,23951110,3495,3495,3495,3495,50
20241017,094700,23776360,3495,3495,3495,3495,1000
20241017,094600,20281360,3495,3495,3495,3495,0
20241017,094500,20281360,3495,3495,3495,3495,0
20241017,094400,20281360,3495,3495,3495,3495,1
20241017,094300,20277865,3495,3495,3495,3495,0
20241017,094200,20277865,3495,3495,3495,3490,49
20241017,094100,20106670,3495,3495,3495,3495,11
20241017,094000,20068225,3495,3490,3495,3490,106
20241017,093900,19698255,3490,3485,3490,3485,50
20241017,093800,19524000,3485,3485,3485,3485,0
20241017,093700,19524000,3485,3485,3485,3485,0
20241017,093600,19524000,3485,3485,3485,3485,0
20241017,093500,19524000,3485,3485,3485,3485,680
20241017,093400,17154200,3485,3490,3490,3485,457
20241017,093300,15559300,3490,3490,3490,3490,28
20241017,093200,15461580,3495,3495,3495,3495,39
20241017,093100,15325275,3495,3495,3495,3495,1
20241017,093000,15321780,3495,3495,3500,3495,143
20241017,092900,14821785,3495,3495,3495,3495,9
20241017,092800,14790330,3495,3495,3495,3495,244
20241017,092700,13937550,3495,3495,3495,3495,9
20241017,092600,13906095,3495,3495,3495,3495,0
20241017,092500,13906095,3495,3495,3495,3495,0
20241017,092400,13906095,3495,3495,3495,3495,0
20241017,092300,13906095,3495,3495,3495,3495,0
20241017,092200,13906095,3495,3500,3500,3495,72
20241017,092100,13654450,3500,3500,3500,3500,111
20241017,092000,13265950,3500,3490,3500,3490,1116
20241017,091900,9364215,3485,3485,3485,3485,0
20241017,091800,9364215,3485,3485,3485,3485,99
20241017,091700,9019200,3485,3480,3485,3480,211
20241017,091600,8284870,3485,3485,3485,3485,1
20241017,091500,8281385,3485,3485,3485,3485,3
20241017,091400,8270930,3485,3485,3485,3485,0
20241017,091300,8270930,3485,3485,3485,3485,0
20241017,091200,8270930,3485,3485,3485,3485,188
20241017,091100,7615750,3485,3490,3490,3485,44
20241017,091000,7462370,3490,3490,3490,3490,0
20241017,090900,7462370,3490,3480,3490,3480,669
20241017,090800,5134050,3480,3480,3480,3480,0
20241017,090700,5134050,3480,3485,3490,3480,1141
20241017,090600,1158880,3490,3490,3490,3490,0
20241017,090500,1158880,3490,3490,3490,3490,3
20241017,090400,1148410,3480,3480,3480,3480,0
20241017,090300,1148410,3480,3480,3480,3480,0
20241017,090200,1148410,3480,3480,3480,3480,0
20241017,090100,1148410,3480,3480,3480,3480,0
20241017,090000,1148410,3480,3480,3490,3480,330