KissMeData/036670/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191000,52800720,7100,7100,7100,7100,118
20231024,190900,52800720,7100,7100,7100,7100,0
20231024,190800,52800720,7100,7100,7100,7100,0
20231024,190700,52800720,7100,7100,7100,7100,0
20231024,190600,52800720,7100,7100,7100,7100,0
20231024,190500,52800720,7100,7100,7100,7100,0
20231024,190400,52800720,7100,7100,7100,7100,0
20231024,190300,52800720,7100,7100,7100,7100,0
20231024,190200,52800720,7100,7100,7100,7100,0
20231024,190100,52800720,7100,7100,7100,7100,0
20231024,190000,52800720,7100,7100,7100,7100,0
20231024,185900,52800720,7100,7100,7100,7100,0
20231024,185800,52800720,7100,7100,7100,7100,0
20231024,185700,52800720,7100,7100,7100,7100,0
20231024,185600,52800720,7100,7100,7100,7100,0
20231024,185500,52800720,7100,7100,7100,7100,0
20231024,185400,52800720,7100,7100,7100,7100,0
20231024,185300,52800720,7100,7100,7100,7100,0
20231024,185200,52800720,7100,7100,7100,7100,0
20231024,185100,52800720,7100,7100,7100,7100,0
20231024,185000,52800720,7100,7100,7100,7100,0
20231024,184900,52800720,7100,7100,7100,7100,0
20231024,184800,52800720,7100,7100,7100,7100,0
20231024,184700,52800720,7100,7100,7100,7100,0
20231024,184600,52800720,7100,7100,7100,7100,0
20231024,184500,52800720,7100,7100,7100,7100,0
20231024,184400,52800720,7100,7100,7100,7100,0
20231024,184300,52800720,7100,7100,7100,7100,0
20231024,184200,52800720,7100,7100,7100,7100,0
20231024,184100,52800720,7100,7100,7100,7100,0
20231024,184000,52800720,7100,7100,7100,7100,118
20231024,183900,52800720,7100,7100,7100,7100,0
20231024,183800,52800720,7100,7100,7100,7100,0
20231024,183700,52800720,7100,7100,7100,7100,0
20231024,183600,52800720,7100,7100,7100,7100,0
20231024,183500,52800720,7100,7100,7100,7100,0
20231024,183400,52800720,7100,7100,7100,7100,0
20231024,183300,52800720,7100,7100,7100,7100,0
20231024,183200,52800720,7100,7100,7100,7100,0
20231024,183100,52800720,7100,7100,7100,7100,0
20231024,183000,52800720,7100,7100,7100,7100,0
20231024,182900,52800720,7100,7100,7100,7100,0
20231024,182800,52800720,7100,7100,7100,7100,0
20231024,182700,52800720,7100,7100,7100,7100,0
20231024,182600,52800720,7100,7100,7100,7100,0
20231024,182500,52800720,7100,7100,7100,7100,0
20231024,182400,52800720,7100,7100,7100,7100,0
20231024,182300,52800720,7100,7100,7100,7100,0
20231024,182200,52800720,7100,7100,7100,7100,0
20231024,182100,52800720,7100,7100,7100,7100,0
20231024,182000,52800720,7100,7100,7100,7100,0
20231024,181900,52800720,7100,7100,7100,7100,0
20231024,181800,52800720,7100,7100,7100,7100,0
20231024,181700,52800720,7100,7100,7100,7100,0
20231024,181600,52800720,7100,7100,7100,7100,0
20231024,181500,52800720,7100,7100,7100,7100,0
20231024,181400,52800720,7100,7100,7100,7100,0
20231024,181300,52800720,7100,7100,7100,7100,0
20231024,181200,52800720,7100,7100,7100,7100,0
20231024,181100,52800720,7100,7100,7100,7100,0
20231024,181000,52800720,7100,7100,7100,7100,118
20231024,180900,52800720,7100,7100,7100,7100,0
20231024,180800,52800720,7100,7100,7100,7100,0
20231024,180700,52800720,7100,7100,7100,7100,0
20231024,180600,52800720,7100,7100,7100,7100,0
20231024,180500,52800720,7100,7100,7100,7100,0
20231024,180400,52800720,7100,7100,7100,7100,0
20231024,180300,52800720,7100,7100,7100,7100,0
20231024,180200,52800720,7100,7100,7100,7100,0
20231024,180100,52800720,7100,7100,7100,7100,0
20231024,180000,52800720,7100,7100,7100,7100,0
20231024,175900,52800720,7100,7100,7100,7100,0
20231024,175800,52800720,7100,7100,7100,7100,0
20231024,175700,52800720,7100,7100,7100,7100,0
20231024,175600,52800720,7100,7100,7100,7100,0
20231024,175500,52800720,7100,7100,7100,7100,0
20231024,175400,52800720,7100,7100,7100,7100,0
20231024,175300,52800720,7100,7100,7100,7100,0
20231024,175200,52800720,7100,7100,7100,7100,0
20231024,175100,52800720,7100,7100,7100,7100,0
20231024,175000,52800720,7100,7100,7100,7100,0
20231024,174900,52800720,7100,7100,7100,7100,0
20231024,174800,52800720,7100,7100,7100,7100,0
20231024,174700,52800720,7100,7100,7100,7100,0
20231024,174600,52800720,7100,7100,7100,7100,0
20231024,174500,52800720,7100,7100,7100,7100,0
20231024,174400,52800720,7100,7100,7100,7100,0
20231024,174300,52800720,7100,7100,7100,7100,0
20231024,174200,52800720,7100,7100,7100,7100,0
20231024,174100,52800720,7100,7100,7100,7100,0
20231024,174000,52800720,7100,7100,7100,7100,118
20231024,173900,52800720,7100,7100,7100,7100,0
20231024,173800,52800720,7100,7100,7100,7100,0
20231024,173700,52800720,7100,7100,7100,7100,0
20231024,173600,52800720,7100,7100,7100,7100,0
20231024,173500,52800720,7100,7100,7100,7100,0
20231024,173400,52800720,7100,7100,7100,7100,0
20231024,173300,52800720,7100,7100,7100,7100,0
20231024,173200,52800720,7100,7100,7100,7100,0
20231024,173100,52800720,7100,7100,7100,7100,0
20231024,173000,52800720,7100,7100,7100,7100,0
20231024,172900,52800720,7100,7100,7100,7100,0
20231024,172800,52800720,7100,7100,7100,7100,0
20231024,172700,52800720,7100,7100,7100,7100,0
20231024,172600,52800720,7100,7100,7100,7100,0
20231024,172500,52800720,7100,7100,7100,7100,0
20231024,172400,52800720,7100,7100,7100,7100,0
20231024,172300,52800720,7100,7100,7100,7100,0
20231024,172200,52800720,7100,7100,7100,7100,0
20231024,172100,52800720,7100,7100,7100,7100,0
20231024,172000,52800720,7100,7100,7100,7100,0
20231024,171900,52800720,7100,7100,7100,7100,0
20231024,171800,52800720,7100,7100,7100,7100,0
20231024,171700,52800720,7100,7100,7100,7100,0
20231024,171600,52800720,7100,7100,7100,7100,0
20231024,171500,52800720,7100,7100,7100,7100,0
20231024,171400,52800720,7100,7100,7100,7100,0
20231024,171300,52800720,7100,7100,7100,7100,0
20231024,171200,52800720,7100,7100,7100,7100,0
20231024,171100,52800720,7100,7100,7100,7100,0
20231024,171000,52800720,7100,7100,7100,7100,118
20231024,170900,52800720,7100,7100,7100,7100,0
20231024,170800,52800720,7100,7100,7100,7100,0
20231024,170700,52800720,7100,7100,7100,7100,0
20231024,170600,52800720,7100,7100,7100,7100,0
20231024,170500,52800720,7100,7100,7100,7100,0
20231024,170400,52800720,7100,7100,7100,7100,0
20231024,170300,52800720,7100,7100,7100,7100,0
20231024,170200,52800720,7100,7100,7100,7100,0
20231024,170100,52800720,7100,7100,7100,7100,0
20231024,170000,52800720,7100,7100,7100,7100,0
20231024,165900,52800720,7100,7100,7100,7100,0
20231024,165800,52800720,7100,7100,7100,7100,0
20231024,165700,52800720,7100,7100,7100,7100,0
20231024,165600,52800720,7100,7100,7100,7100,0
20231024,165500,52800720,7100,7100,7100,7100,0
20231024,165400,52800720,7100,7100,7100,7100,0
20231024,165300,52800720,7100,7100,7100,7100,0
20231024,165200,52800720,7100,7100,7100,7100,0
20231024,165100,52800720,7100,7100,7100,7100,0
20231024,165000,52800720,7100,7100,7100,7100,0
20231024,164900,52800720,7100,7100,7100,7100,0
20231024,164800,52800720,7100,7100,7100,7100,0
20231024,164700,52800720,7100,7100,7100,7100,0
20231024,164600,52800720,7100,7100,7100,7100,0
20231024,164500,52800720,7100,7100,7100,7100,0
20231024,164400,52800720,7100,7100,7100,7100,0
20231024,164300,52800720,7100,7100,7100,7100,0
20231024,164200,52800720,7100,7100,7100,7100,0
20231024,164100,52800720,7100,7100,7100,7100,0
20231024,164000,52800720,7100,7100,7100,7100,118
20231024,163900,52800720,7100,7100,7100,7100,0
20231024,163800,52800720,7100,7100,7100,7100,0
20231024,163700,52800720,7100,7100,7100,7100,0
20231024,163600,52800720,7100,7100,7100,7100,0
20231024,163500,52800720,7100,7100,7100,7100,0
20231024,163400,52800720,7100,7100,7100,7100,0
20231024,163300,52800720,7100,7100,7100,7100,0
20231024,163200,52800720,7100,7100,7100,7100,0
20231024,163100,52800720,7100,7100,7100,7100,0
20231024,163000,52800720,7100,7100,7100,7100,0
20231024,162900,52800720,7100,7100,7100,7100,0
20231024,162800,52800720,7100,7100,7100,7100,0
20231024,162700,52800720,7100,7100,7100,7100,0
20231024,162600,52800720,7100,7100,7100,7100,0
20231024,162500,52800720,7100,7100,7100,7100,0
20231024,162400,52800720,7100,7100,7100,7100,0
20231024,162300,52800720,7100,7100,7100,7100,0
20231024,162200,52800720,7100,7100,7100,7100,0
20231024,162100,52800720,7100,7100,7100,7100,0
20231024,162000,52800720,7100,7100,7100,7100,0
20231024,161900,52800720,7100,7100,7100,7100,0
20231024,161800,52800720,7100,7100,7100,7100,0
20231024,161700,52800720,7100,7100,7100,7100,0
20231024,161600,52800720,7100,7100,7100,7100,0
20231024,161500,52800720,7100,7100,7100,7100,0
20231024,161400,52800720,7100,7100,7100,7100,0
20231024,161300,52800720,7100,7100,7100,7100,0
20231024,161200,52800720,7100,7100,7100,7100,0
20231024,161100,52800720,7100,7100,7100,7100,0
20231024,161000,52800720,7100,7100,7100,7100,118
20231024,160900,52800720,7100,7100,7100,7100,0
20231024,160800,52800720,7100,7100,7100,7100,0
20231024,160700,52800720,7100,7100,7100,7100,0
20231024,160600,52800720,7100,7100,7100,7100,0
20231024,160500,52800720,7100,7100,7100,7100,0
20231024,160400,52800720,7100,7100,7100,7100,0
20231024,160300,52800720,7100,7100,7100,7100,0
20231024,160200,52800720,7100,7100,7100,7100,0
20231024,160100,52800720,7100,7100,7100,7100,0
20231024,160000,52800720,7100,7100,7100,7100,0
20231024,155900,52800720,7100,7100,7100,7100,0
20231024,155800,52800720,7100,7100,7100,7100,0
20231024,155700,52800720,7100,7100,7100,7100,0
20231024,155600,52800720,7100,7100,7100,7100,0
20231024,155500,52800720,7100,7100,7100,7100,0
20231024,155400,52800720,7100,7100,7100,7100,0
20231024,155300,52800720,7100,7100,7100,7100,0
20231024,155200,52800720,7100,7100,7100,7100,0
20231024,155100,52800720,7100,7100,7100,7100,0
20231024,155000,52800720,7100,7100,7100,7100,0
20231024,154900,52800720,7100,7100,7100,7100,0
20231024,154800,52800720,7100,7100,7100,7100,0
20231024,154700,52800720,7100,7100,7100,7100,0
20231024,154600,52800720,7100,7100,7100,7100,0
20231024,154500,52800720,7100,7100,7100,7100,0
20231024,154400,52800720,7100,7100,7100,7100,0
20231024,154300,52800720,7100,7100,7100,7100,0
20231024,154200,52800720,7100,7100,7100,7100,0
20231024,154100,52800720,7100,7100,7100,7100,0
20231024,154000,52800720,7100,7100,7100,7100,118
20231024,153900,52800720,7100,7100,7100,7100,0
20231024,153800,52800720,7100,7100,7100,7100,0
20231024,153700,52800720,7100,7100,7100,7100,0
20231024,153600,52800720,7100,7100,7100,7100,0
20231024,153500,52800720,7100,7100,7100,7100,0
20231024,153400,52800720,7100,7100,7100,7100,0
20231024,153300,52800720,7100,7100,7100,7100,0
20231024,153200,52800720,7100,7100,7100,7100,0
20231024,153100,52800720,7100,7100,7100,7100,0
20231024,153000,52800720,7100,7100,7100,7100,118
20231024,152900,51962920,6980,6980,6980,6980,0
20231024,152800,51962920,6980,6980,6980,6980,0
20231024,152700,51962920,6980,6980,6980,6980,0
20231024,152600,51962920,6980,6980,6980,6980,0
20231024,152500,51962920,6980,6980,6980,6980,0
20231024,152400,51962920,6980,6980,6980,6980,0
20231024,152300,51962920,6980,6980,6980,6980,0
20231024,152200,51962920,6980,6980,6980,6980,0
20231024,152100,51962920,6980,6980,6980,6980,0
20231024,152000,51962920,6980,6980,6980,6980,0
20231024,151900,51962920,6980,6990,6990,6980,16
20231024,151800,51851210,7030,6980,7030,6980,14
20231024,151700,51753440,6990,6990,6990,6990,2
20231024,151600,51739460,6980,6980,6980,6980,0
20231024,151500,51739460,6980,6980,6980,6980,0
20231024,151400,51739460,6980,7030,7030,6980,27
20231024,151300,51550950,7030,7030,7030,7030,7
20231024,151200,51501740,6950,6950,6950,6950,0
20231024,151100,51501740,6950,6980,6980,6950,2141
20231024,151000,36601730,6990,6990,6990,6990,123
20231024,150900,35741960,7000,7000,7000,7000,10
20231024,150800,35671960,7020,7020,7020,7020,0
20231024,150700,35671960,7020,7020,7020,7020,5
20231024,150600,35636860,7030,7030,7030,7030,0
20231024,150500,35636860,7030,7030,7030,7030,0
20231024,150400,35636860,7030,7000,7030,7000,12
20231024,150300,35552830,6990,6990,6990,6990,0
20231024,150200,35552830,6990,6990,6990,6990,0
20231024,150100,35552830,6990,6990,6990,6990,0
20231024,150000,35552830,6990,6990,6990,6990,0
20231024,145900,35552830,6990,6990,6990,6990,0
20231024,145800,35552830,6990,7000,7000,6990,21
20231024,145700,35406030,7030,7030,7030,7030,159
20231024,145600,34288260,7030,7030,7030,7030,0
20231024,145500,34288260,7030,7030,7030,7030,0
20231024,145400,34288260,7030,7030,7030,7030,0
20231024,145300,34288260,7030,7030,7030,7030,5
20231024,145200,34253110,7030,7030,7030,7030,0
20231024,145100,34253110,7030,7030,7030,7030,0
20231024,145000,34253110,7030,7030,7030,7030,0
20231024,144900,34253110,7030,7030,7030,7030,0
20231024,144800,34253110,7030,7030,7030,7030,2
20231024,144700,34239050,7030,7030,7030,7030,0
20231024,144600,34239050,7030,7030,7030,7030,0
20231024,144500,34239050,7030,7030,7030,7030,0
20231024,144400,34239050,7030,7030,7030,7030,0
20231024,144300,34239050,7030,7030,7030,7030,0
20231024,144200,34239050,7030,7030,7030,7030,0
20231024,144100,34239050,7030,7030,7030,7030,0
20231024,144000,34239050,7030,7030,7030,7030,0
20231024,143900,34239050,7030,7030,7030,7030,2
20231024,143800,34224990,7030,7030,7030,7030,0
20231024,143700,34224990,7030,7030,7030,7030,0
20231024,143600,34224990,7030,7030,7030,7030,0
20231024,143500,34224990,7030,7030,7030,7030,1
20231024,143400,34217960,7030,7030,7030,7030,0
20231024,143300,34217960,7030,7030,7030,7030,6
20231024,143200,34175780,7020,7020,7020,7020,0
20231024,143100,34175780,7020,7020,7020,7020,0
20231024,143000,34175780,7020,7020,7020,7020,30
20231024,142900,33965180,7020,7020,7020,7020,0
20231024,142800,33965180,7020,7020,7020,7020,0
20231024,142700,33965180,7020,7020,7020,7020,0
20231024,142600,33965180,7020,7020,7020,7020,1
20231024,142500,33958160,6980,6980,6980,6980,0
20231024,142400,33958160,6980,7000,7000,6980,859
20231024,142300,27957950,7010,7010,7010,7010,2
20231024,142200,27943930,7030,7030,7030,7030,0
20231024,142100,27943930,7030,7030,7030,7030,0
20231024,142000,27943930,7030,7030,7030,7030,0
20231024,141900,27943930,7030,7030,7030,7030,0
20231024,141800,27943930,7030,7030,7030,7030,1
20231024,141700,27936900,7030,7030,7030,7030,1
20231024,141600,27929870,7030,7030,7030,7030,0
20231024,141500,27929870,7030,7030,7030,7030,71
20231024,141400,27430740,7030,7030,7030,7030,0
20231024,141300,27430740,7030,7030,7030,7030,1
20231024,141200,27423710,7020,7020,7020,7020,1
20231024,141100,27416690,7010,7010,7010,7010,0
20231024,141000,27416690,7010,7010,7010,7010,0
20231024,140900,27416690,7010,7010,7010,7010,0
20231024,140800,27416690,7010,7010,7010,7010,0
20231024,140700,27416690,7010,7010,7010,7010,0
20231024,140600,27416690,7010,7010,7010,7010,0
20231024,140500,27416690,7010,7010,7010,7010,0
20231024,140400,27416690,7010,7010,7010,7010,0
20231024,140300,27416690,7010,7010,7010,7010,0
20231024,140200,27416690,7010,7010,7010,7010,0
20231024,140100,27416690,7010,7010,7010,7010,0
20231024,140000,27416690,7010,7010,7010,7010,0
20231024,135900,27416690,7010,7010,7010,7010,8
20231024,135800,27360610,7010,7010,7010,7010,3
20231024,135700,27339580,7010,7000,7010,7000,101
20231024,135600,26632550,7000,7000,7000,7000,0
20231024,135500,26632550,7000,7000,7000,7000,0
20231024,135400,26632550,7000,7000,7000,7000,0
20231024,135300,26632550,7000,7000,7000,7000,14
20231024,135200,26534550,6980,6980,6980,6980,0
20231024,135100,26534550,6980,6980,6980,6980,0
20231024,135000,26534550,6980,6980,6980,6980,0
20231024,134900,26534550,6980,6980,6980,6980,0
20231024,134800,26534550,6980,6980,6980,6980,0
20231024,134700,26534550,6980,6980,6980,6980,0
20231024,134600,26534550,6980,6980,6980,6980,0
20231024,134500,26534550,6980,6980,6980,6980,0
20231024,134400,26534550,6980,6980,6980,6980,0
20231024,134300,26534550,6980,6980,6980,6980,12
20231024,134200,26450790,7000,7000,7000,7000,0
20231024,134100,26450790,7000,7000,7000,7000,0
20231024,134000,26450790,7000,7000,7000,7000,0
20231024,133900,26450790,7000,7000,7000,7000,0
20231024,133800,26450790,7000,7020,7020,7000,191
20231024,133700,25113590,7000,6990,7000,6990,1119
20231024,133600,17283510,6990,6990,6990,6990,1
20231024,133500,17276520,6990,6990,6990,6990,0
20231024,133400,17276520,6990,6990,6990,6990,1
20231024,133300,17269530,6980,6980,6980,6980,0
20231024,133200,17269530,6980,6980,6980,6980,0
20231024,133100,17269530,6980,6980,6980,6980,0
20231024,133000,17269530,6980,6980,6980,6980,0
20231024,132900,17269530,6980,6980,6980,6980,1
20231024,132800,17262550,6980,6980,6980,6980,0
20231024,132700,17262550,6980,6980,6980,6980,1
20231024,132600,17255570,6980,6980,6980,6980,0
20231024,132500,17255570,6980,6980,6980,6980,1
20231024,132400,17248590,6980,6980,6980,6980,0
20231024,132300,17248590,6980,6980,6980,6980,6
20231024,132200,17206710,6980,6980,6980,6980,1
20231024,132100,17199730,6960,6960,6960,6960,0
20231024,132000,17199730,6960,6960,6960,6960,0
20231024,131900,17199730,6960,6960,6960,6960,0
20231024,131800,17199730,6960,6960,6960,6960,1
20231024,131700,17192770,6990,6990,6990,6990,0
20231024,131600,17192770,6990,6990,6990,6990,0
20231024,131500,17192770,6990,6990,6990,6990,0
20231024,131400,17192770,6990,6990,6990,6990,1
20231024,131300,17185780,6950,6950,6950,6950,0
20231024,131200,17185780,6950,6970,6970,6950,700
20231024,131100,12313400,6990,6990,6990,6990,1
20231024,131000,12306410,6980,6980,6980,6980,0
20231024,130900,12306410,6980,6980,6980,6980,0
20231024,130800,12306410,6980,6980,6980,6980,0
20231024,130700,12306410,6980,6980,6980,6980,5
20231024,130600,12271510,6980,6980,6980,6980,1
20231024,130500,12264530,6980,6980,6980,6980,6
20231024,130400,12222650,6980,6980,6980,6980,0
20231024,130300,12222650,6980,6980,6980,6980,1
20231024,130200,12215670,6980,6980,6980,6980,1
20231024,130100,12208690,6980,6980,6980,6980,0
20231024,130000,12208690,6980,6980,6980,6980,0
20231024,125900,12208690,6980,6980,6980,6980,1
20231024,125800,12201710,6980,6980,6980,6980,1
20231024,125700,12194730,6980,6980,6980,6980,0
20231024,125600,12194730,6980,6980,6980,6980,0
20231024,125500,12194730,6980,6980,6980,6980,0
20231024,125400,12194730,6980,6980,6980,6980,0
20231024,125300,12194730,6980,6980,6980,6980,0
20231024,125200,12194730,6980,6980,6980,6980,0
20231024,125100,12194730,6980,6980,6980,6980,0
20231024,125000,12194730,6980,6980,6980,6980,0
20231024,124900,12194730,6980,6980,6980,6980,0
20231024,124800,12194730,6980,6980,6980,6980,6
20231024,124700,12152850,6970,6970,6970,6970,0
20231024,124600,12152850,6970,6970,6970,6970,11
20231024,124500,12076180,6970,6970,6970,6970,0
20231024,124400,12076180,6970,6970,6970,6970,0
20231024,124300,12076180,6970,6970,6970,6970,0
20231024,124200,12076180,6970,6970,6970,6970,0
20231024,124100,12076180,6970,6970,6970,6970,7
20231024,124000,12027390,6980,6980,6980,6980,0
20231024,123900,12027390,6980,6980,6980,6980,0
20231024,123800,12027390,6980,6980,6980,6980,0
20231024,123700,12027390,6980,6980,6980,6980,0
20231024,123600,12027390,6980,6980,6980,6980,0
20231024,123500,12027390,6980,6980,6980,6980,0
20231024,123400,12027390,6980,6980,6980,6980,2
20231024,123300,12013430,6960,6960,6960,6960,0
20231024,123200,12013430,6960,6960,6960,6960,17
20231024,123100,11895110,6960,6960,6960,6960,0
20231024,123000,11895110,6960,6960,6960,6960,0
20231024,122900,11895110,6960,6960,6960,6960,0
20231024,122800,11895110,6960,6960,6960,6960,3
20231024,122700,11874230,6960,6960,6960,6960,10
20231024,122600,11804630,6960,6960,6960,6960,0
20231024,122500,11804630,6960,6960,6960,6960,0
20231024,122400,11804630,6960,6960,6960,6960,0
20231024,122300,11804630,6960,6960,6960,6960,0
20231024,122200,11804630,6960,6960,6960,6960,0
20231024,122100,11804630,6960,6960,6960,6960,0
20231024,122000,11804630,6960,6960,6960,6960,0
20231024,121900,11804630,6960,6960,6960,6960,0
20231024,121800,11804630,6960,6960,6960,6960,0
20231024,121700,11804630,6960,6960,6960,6960,8
20231024,121600,11748950,6960,6960,6960,6960,0
20231024,121500,11748950,6960,6960,6960,6960,0
20231024,121400,11748950,6960,6960,6960,6960,1
20231024,121300,11741990,6960,6960,6960,6960,0
20231024,121200,11741990,6960,6960,6960,6960,0
20231024,121100,11741990,6960,6960,6960,6960,1
20231024,121000,11735030,6960,6960,6960,6960,15
20231024,120900,11630630,6960,6960,6960,6960,0
20231024,120800,11630630,6960,6960,6960,6960,0
20231024,120700,11630630,6960,6960,6960,6960,0
20231024,120600,11630630,6960,6960,6960,6960,1
20231024,120500,11623670,6960,6970,6970,6960,181
20231024,120400,10363670,6980,6980,6980,6980,0
20231024,120300,10363670,6980,6980,6980,6980,0
20231024,120200,10363670,6980,6980,6980,6980,0
20231024,120100,10363670,6980,6980,6980,6980,0
20231024,120000,10363670,6980,6980,6980,6980,0
20231024,115900,10363670,6980,6980,6980,6980,0
20231024,115800,10363670,6980,6980,6980,6980,0
20231024,115700,10363670,6980,6980,6980,6980,1
20231024,115600,10356690,6990,6990,6990,6990,0
20231024,115500,10356690,6990,6990,6990,6990,1
20231024,115400,10349700,6980,6980,6980,6980,2
20231024,115300,10335740,6990,6990,6990,6990,0
20231024,115200,10335740,6990,6990,6990,6990,0
20231024,115100,10335740,6990,6990,6990,6990,0
20231024,115000,10335740,6990,6990,6990,6990,0
20231024,114900,10335740,6990,6990,6990,6990,5
20231024,114800,10300790,6980,6980,6980,6980,0
20231024,114700,10300790,6980,6980,6980,6980,0
20231024,114600,10300790,6980,6980,6980,6980,0
20231024,114500,10300790,6980,6980,6980,6980,0
20231024,114400,10300790,6980,6980,6980,6980,0
20231024,114300,10300790,6980,6980,6980,6980,0
20231024,114200,10300790,6980,6980,6980,6980,110
20231024,114100,9532990,6990,6990,6990,6990,0
20231024,114000,9532990,6990,6990,6990,6990,0
20231024,113900,9532990,6990,6990,6990,6990,3
20231024,113800,9512020,6990,6990,6990,6990,0
20231024,113700,9512020,6990,6990,6990,6990,1
20231024,113600,9505030,6990,6990,6990,6990,1
20231024,113500,9498040,6990,6990,6990,6990,0
20231024,113400,9498040,6990,6990,6990,6990,0
20231024,113300,9498040,6990,6990,6990,6990,0
20231024,113200,9498040,6990,6990,6990,6990,0
20231024,113100,9498040,6990,6990,6990,6990,0
20231024,113000,9498040,6990,6990,6990,6990,0
20231024,112900,9498040,6990,6990,6990,6990,2
20231024,112800,9484060,6990,6990,6990,6990,0
20231024,112700,9484060,6990,6990,6990,6990,0
20231024,112600,9484060,6990,6990,6990,6990,0
20231024,112500,9484060,6990,6990,6990,6990,0
20231024,112400,9484060,6990,6990,6990,6990,0
20231024,112300,9484060,6990,6990,6990,6990,0
20231024,112200,9484060,6990,6990,6990,6990,0
20231024,112100,9484060,6990,6990,6990,6990,5
20231024,112000,9449110,6990,6990,6990,6990,0
20231024,111900,9449110,6990,6990,6990,6990,0
20231024,111800,9449110,6990,6990,6990,6990,5
20231024,111700,9414160,6970,6970,6970,6970,0
20231024,111600,9414160,6970,6970,6970,6970,0
20231024,111500,9414160,6970,6970,6970,6970,0
20231024,111400,9414160,6970,6970,6970,6970,0
20231024,111300,9414160,6970,6970,6970,6970,0
20231024,111200,9414160,6970,6970,6970,6970,0
20231024,111100,9414160,6970,6970,6970,6970,3
20231024,111000,9393250,6990,6990,6990,6990,0
20231024,110900,9393250,6990,6990,6990,6990,0
20231024,110800,9393250,6990,6990,6990,6990,1
20231024,110700,9386260,6990,6990,6990,6990,0
20231024,110600,9386260,6990,6990,6990,6990,0
20231024,110500,9386260,6990,6990,6990,6990,0
20231024,110400,9386260,6990,6990,6990,6990,5
20231024,110300,9351310,7000,6970,7000,6970,150
20231024,110200,8303380,6970,6970,6970,6970,1
20231024,110100,8296410,6960,6960,6960,6960,0
20231024,110000,8296410,6960,6960,6960,6960,0
20231024,105900,8296410,6960,6960,6960,6960,0
20231024,105800,8296410,6960,6960,6960,6960,89
20231024,105700,7676970,6950,6950,6950,6950,0
20231024,105600,7676970,6950,6950,6950,6950,0
20231024,105500,7676970,6950,6950,6950,6950,0
20231024,105400,7676970,6950,6950,6950,6950,0
20231024,105300,7676970,6950,6950,6950,6950,0
20231024,105200,7676970,6950,6950,6950,6950,153
20231024,105100,6613620,6940,6950,6950,6940,2
20231024,105000,6599730,6950,6950,6950,6950,0
20231024,104900,6599730,6950,6950,6950,6950,0
20231024,104800,6599730,6950,6950,6950,6950,0
20231024,104700,6599730,6950,6950,6950,6950,0
20231024,104600,6599730,6950,6950,6950,6950,1
20231024,104500,6592780,6950,6950,6950,6950,0
20231024,104400,6592780,6950,6950,6950,6950,0
20231024,104300,6592780,6950,6950,6950,6950,0
20231024,104200,6592780,6950,6950,6950,6950,0
20231024,104100,6592780,6950,6950,6950,6950,20
20231024,104000,6453780,6930,6930,6930,6930,0
20231024,103900,6453780,6930,6930,6930,6930,0
20231024,103800,6453780,6930,6930,6930,6930,2
20231024,103700,6439920,6970,6970,6970,6970,3
20231024,103600,6419010,6970,6970,6970,6970,1
20231024,103500,6412040,6910,6910,6910,6910,0
20231024,103400,6412040,6910,6910,6910,6910,0
20231024,103300,6412040,6910,6910,6910,6910,0
20231024,103200,6412040,6910,6910,6910,6910,0
20231024,103100,6412040,6910,6910,6910,6910,0
20231024,103000,6412040,6910,6910,6910,6910,0
20231024,102900,6412040,6910,6910,6910,6910,51
20231024,102800,6059630,6890,6890,6890,6890,0
20231024,102700,6059630,6890,6890,6890,6890,0
20231024,102600,6059630,6890,6890,6890,6890,0
20231024,102500,6059630,6890,6940,6940,6890,224
20231024,102400,4511140,6940,6940,6940,6940,0
20231024,102300,4511140,6940,6940,6940,6940,0
20231024,102200,4511140,6940,6940,6940,6940,0
20231024,102100,4511140,6940,6940,6940,6940,0
20231024,102000,4511140,6940,6940,6940,6940,0
20231024,101900,4511140,6940,6960,6960,6940,150
20231024,101800,3468430,6970,6970,6970,6970,0
20231024,101700,3468430,6970,6970,6970,6970,0
20231024,101600,3468430,6970,6970,6970,6970,0
20231024,101500,3468430,6970,6970,6970,6970,11
20231024,101400,3391760,6980,6980,6980,6980,3
20231024,101300,3370820,6980,6980,6980,6980,0
20231024,101200,3370820,6980,6980,6980,6980,0
20231024,101100,3370820,6980,6980,6980,6980,1
20231024,101000,3363840,6980,6980,6980,6980,4
20231024,100900,3335920,6980,6980,6980,6980,0
20231024,100800,3335920,6980,6980,6980,6980,0
20231024,100700,3335920,6980,6980,6980,6980,0
20231024,100600,3335920,6980,6980,6980,6980,0
20231024,100500,3335920,6980,6980,6980,6980,0
20231024,100400,3335920,6980,6980,6980,6980,0
20231024,100300,3335920,6980,6980,6980,6980,1
20231024,100200,3328940,6990,6990,6990,6990,10
20231024,100100,3259040,6980,6980,6980,6980,0
20231024,100000,3259040,6980,6980,6980,6980,0
20231024,095900,3259040,6980,6980,6980,6980,0
20231024,095800,3259040,6980,6980,6980,6980,0
20231024,095700,3259040,6980,6980,6980,6980,4
20231024,095600,3231120,7000,7000,7000,7000,0
20231024,095500,3231120,7000,7000,7000,7000,1
20231024,095400,3224120,6990,6990,6990,6990,0
20231024,095300,3224120,6990,7000,7000,6990,33
20231024,095200,2993240,7000,7000,7000,7000,0
20231024,095100,2993240,7000,7000,7000,7000,0
20231024,095000,2993240,7000,7000,7000,7000,0
20231024,094900,2993240,7000,7000,7000,7000,0
20231024,094800,2993240,7000,7000,7000,7000,33
20231024,094700,2762240,7010,7010,7010,7010,41
20231024,094600,2474830,7010,7010,7010,7010,0
20231024,094500,2474830,7010,7010,7010,7010,40
20231024,094400,2194430,7020,7020,7020,7020,0
20231024,094300,2194430,7020,7020,7020,7020,0
20231024,094200,2194430,7020,7020,7020,7020,0
20231024,094100,2194430,7020,7020,7020,7020,10
20231024,094000,2124230,7020,7020,7020,7020,28
20231024,093900,1927670,7020,7020,7020,7020,0
20231024,093800,1927670,7020,7020,7020,7020,0
20231024,093700,1927670,7020,7020,7020,7020,0
20231024,093600,1927670,7020,7020,7020,7020,1
20231024,093500,1920650,7040,7040,7040,7040,0
20231024,093400,1920650,7040,7040,7040,7040,2
20231024,093300,1906570,7050,7050,7050,7050,10
20231024,093200,1836070,7040,7040,7040,7040,0
20231024,093100,1836070,7040,7040,7040,7040,0
20231024,093000,1836070,7040,7040,7040,7040,1
20231024,092900,1829030,7050,7030,7050,7030,10
20231024,092800,1758550,7030,7030,7030,7030,0
20231024,092700,1758550,7030,7030,7030,7030,150
20231024,092600,704050,7030,7030,7030,7030,0
20231024,092500,704050,7030,7030,7030,7030,0
20231024,092400,704050,7030,7030,7030,7030,1
20231024,092300,697020,7020,7020,7020,7020,0
20231024,092200,697020,7020,7020,7020,7020,0
20231024,092100,697020,7020,7020,7020,7020,0
20231024,092000,697020,7020,7020,7020,7020,0
20231024,091900,697020,7020,7020,7020,7020,0
20231024,091800,697020,7020,7020,7020,7020,15
20231024,091700,591720,7030,7040,7040,7030,26
20231024,091600,408930,7040,7040,7040,7040,0
20231024,091500,408930,7040,7040,7040,7040,11
20231024,091400,331490,7050,7050,7050,7050,0
20231024,091300,331490,7050,7050,7050,7050,0
20231024,091200,331490,7050,7050,7050,7050,0
20231024,091100,331490,7050,7050,7050,7050,0
20231024,091000,331490,7050,7050,7050,7050,0
20231024,090900,331490,7050,7050,7050,7050,0
20231024,090800,331490,7050,7050,7050,7050,2
20231024,090700,317390,7040,7040,7040,7040,3
20231024,090600,296270,7040,7040,7040,7040,0
20231024,090500,296270,7040,7040,7040,7040,12
20231024,090400,211790,7050,7050,7050,7050,1
20231024,090300,204740,7060,7060,7060,7060,0
20231024,090200,204740,7060,7060,7060,7060,0
20231024,090100,204740,7060,7060,7060,7060,3
20231024,090000,183560,7060,7060,7060,7060,26