KissMeData/036670/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192000,22012490,7480,7480,7480,7480,113
20241024,191900,22012490,7480,7480,7480,7480,0
20241024,191800,22012490,7480,7480,7480,7480,0
20241024,191700,22012490,7480,7480,7480,7480,0
20241024,191600,22012490,7480,7480,7480,7480,0
20241024,191500,22012490,7480,7480,7480,7480,0
20241024,191400,22012490,7480,7480,7480,7480,0
20241024,191300,22012490,7480,7480,7480,7480,0
20241024,191200,22012490,7480,7480,7480,7480,0
20241024,191100,22012490,7480,7480,7480,7480,0
20241024,191000,22012490,7480,7480,7480,7480,0
20241024,190900,22012490,7480,7480,7480,7480,0
20241024,190800,22012490,7480,7480,7480,7480,0
20241024,190700,22012490,7480,7480,7480,7480,0
20241024,190600,22012490,7480,7480,7480,7480,0
20241024,190500,22012490,7480,7480,7480,7480,0
20241024,190400,22012490,7480,7480,7480,7480,0
20241024,190300,22012490,7480,7480,7480,7480,0
20241024,190200,22012490,7480,7480,7480,7480,0
20241024,190100,22012490,7480,7480,7480,7480,0
20241024,190000,22012490,7480,7480,7480,7480,0
20241024,185900,22012490,7480,7480,7480,7480,0
20241024,185800,22012490,7480,7480,7480,7480,0
20241024,185700,22012490,7480,7480,7480,7480,0
20241024,185600,22012490,7480,7480,7480,7480,0
20241024,185500,22012490,7480,7480,7480,7480,0
20241024,185400,22012490,7480,7480,7480,7480,0
20241024,185300,22012490,7480,7480,7480,7480,0
20241024,185200,22012490,7480,7480,7480,7480,0
20241024,185100,22012490,7480,7480,7480,7480,0
20241024,185000,22012490,7480,7480,7480,7480,113
20241024,184900,22012490,7480,7480,7480,7480,0
20241024,184800,22012490,7480,7480,7480,7480,0
20241024,184700,22012490,7480,7480,7480,7480,0
20241024,184600,22012490,7480,7480,7480,7480,0
20241024,184500,22012490,7480,7480,7480,7480,0
20241024,184400,22012490,7480,7480,7480,7480,0
20241024,184300,22012490,7480,7480,7480,7480,0
20241024,184200,22012490,7480,7480,7480,7480,0
20241024,184100,22012490,7480,7480,7480,7480,0
20241024,184000,22012490,7480,7480,7480,7480,0
20241024,183900,22012490,7480,7480,7480,7480,0
20241024,183800,22012490,7480,7480,7480,7480,0
20241024,183700,22012490,7480,7480,7480,7480,0
20241024,183600,22012490,7480,7480,7480,7480,0
20241024,183500,22012490,7480,7480,7480,7480,0
20241024,183400,22012490,7480,7480,7480,7480,0
20241024,183300,22012490,7480,7480,7480,7480,0
20241024,183200,22012490,7480,7480,7480,7480,0
20241024,183100,22012490,7480,7480,7480,7480,0
20241024,183000,22012490,7480,7480,7480,7480,0
20241024,182900,22012490,7480,7480,7480,7480,0
20241024,182800,22012490,7480,7480,7480,7480,0
20241024,182700,22012490,7480,7480,7480,7480,0
20241024,182600,22012490,7480,7480,7480,7480,0
20241024,182500,22012490,7480,7480,7480,7480,0
20241024,182400,22012490,7480,7480,7480,7480,0
20241024,182300,22012490,7480,7480,7480,7480,0
20241024,182200,22012490,7480,7480,7480,7480,0
20241024,182100,22012490,7480,7480,7480,7480,0
20241024,182000,22012490,7480,7480,7480,7480,113
20241024,181900,22012490,7480,7480,7480,7480,0
20241024,181800,22012490,7480,7480,7480,7480,0
20241024,181700,22012490,7480,7480,7480,7480,0
20241024,181600,22012490,7480,7480,7480,7480,0
20241024,181500,22012490,7480,7480,7480,7480,0
20241024,181400,22012490,7480,7480,7480,7480,0
20241024,181300,22012490,7480,7480,7480,7480,0
20241024,181200,22012490,7480,7480,7480,7480,0
20241024,181100,22012490,7480,7480,7480,7480,0
20241024,181000,22012490,7480,7480,7480,7480,0
20241024,180900,22012490,7480,7480,7480,7480,0
20241024,180800,22012490,7480,7480,7480,7480,0
20241024,180700,22012490,7480,7480,7480,7480,0
20241024,180600,22012490,7480,7480,7480,7480,0
20241024,180500,22012490,7480,7480,7480,7480,0
20241024,180400,22012490,7480,7480,7480,7480,0
20241024,180300,22012490,7480,7480,7480,7480,0
20241024,180200,22012490,7480,7480,7480,7480,0
20241024,180100,22012490,7480,7480,7480,7480,0
20241024,180000,22012490,7480,7480,7480,7480,0
20241024,175900,22012490,7480,7480,7480,7480,0
20241024,175800,22012490,7480,7480,7480,7480,0
20241024,175700,22012490,7480,7480,7480,7480,0
20241024,175600,22012490,7480,7480,7480,7480,0
20241024,175500,22012490,7480,7480,7480,7480,0
20241024,175400,22012490,7480,7480,7480,7480,0
20241024,175300,22012490,7480,7480,7480,7480,0
20241024,175200,22012490,7480,7480,7480,7480,0
20241024,175100,22012490,7480,7480,7480,7480,0
20241024,175000,22012490,7480,7480,7480,7480,113
20241024,174900,22012490,7480,7480,7480,7480,0
20241024,174800,22012490,7480,7480,7480,7480,0
20241024,174700,22012490,7480,7480,7480,7480,0
20241024,174600,22012490,7480,7480,7480,7480,0
20241024,174500,22012490,7480,7480,7480,7480,0
20241024,174400,22012490,7480,7480,7480,7480,0
20241024,174300,22012490,7480,7480,7480,7480,0
20241024,174200,22012490,7480,7480,7480,7480,0
20241024,174100,22012490,7480,7480,7480,7480,0
20241024,174000,22012490,7480,7480,7480,7480,0
20241024,173900,22012490,7480,7480,7480,7480,0
20241024,173800,22012490,7480,7480,7480,7480,0
20241024,173700,22012490,7480,7480,7480,7480,0
20241024,173600,22012490,7480,7480,7480,7480,0
20241024,173500,22012490,7480,7480,7480,7480,0
20241024,173400,22012490,7480,7480,7480,7480,0
20241024,173300,22012490,7480,7480,7480,7480,0
20241024,173200,22012490,7480,7480,7480,7480,0
20241024,173100,22012490,7480,7480,7480,7480,0
20241024,173000,22012490,7480,7480,7480,7480,0
20241024,172900,22012490,7480,7480,7480,7480,0
20241024,172800,22012490,7480,7480,7480,7480,0
20241024,172700,22012490,7480,7480,7480,7480,0
20241024,172600,22012490,7480,7480,7480,7480,0
20241024,172500,22012490,7480,7480,7480,7480,0
20241024,172400,22012490,7480,7480,7480,7480,0
20241024,172300,22012490,7480,7480,7480,7480,0
20241024,172200,22012490,7480,7480,7480,7480,0
20241024,172100,22012490,7480,7480,7480,7480,0
20241024,172000,22012490,7480,7480,7480,7480,113
20241024,171900,22012490,7480,7480,7480,7480,0
20241024,171800,22012490,7480,7480,7480,7480,0
20241024,171700,22012490,7480,7480,7480,7480,0
20241024,171600,22012490,7480,7480,7480,7480,0
20241024,171500,22012490,7480,7480,7480,7480,0
20241024,171400,22012490,7480,7480,7480,7480,0
20241024,171300,22012490,7480,7480,7480,7480,0
20241024,171200,22012490,7480,7480,7480,7480,0
20241024,171100,22012490,7480,7480,7480,7480,0
20241024,171000,22012490,7480,7480,7480,7480,0
20241024,170900,22012490,7480,7480,7480,7480,0
20241024,170800,22012490,7480,7480,7480,7480,0
20241024,170700,22012490,7480,7480,7480,7480,0
20241024,170600,22012490,7480,7480,7480,7480,0
20241024,170500,22012490,7480,7480,7480,7480,0
20241024,170400,22012490,7480,7480,7480,7480,0
20241024,170300,22012490,7480,7480,7480,7480,0
20241024,170200,22012490,7480,7480,7480,7480,0
20241024,170100,22012490,7480,7480,7480,7480,0
20241024,170000,22012490,7480,7480,7480,7480,0
20241024,165900,22012490,7480,7480,7480,7480,0
20241024,165800,22012490,7480,7480,7480,7480,0
20241024,165700,22012490,7480,7480,7480,7480,0
20241024,165600,22012490,7480,7480,7480,7480,0
20241024,165500,22012490,7480,7480,7480,7480,0
20241024,165400,22012490,7480,7480,7480,7480,0
20241024,165300,22012490,7480,7480,7480,7480,0
20241024,165200,22012490,7480,7480,7480,7480,0
20241024,165100,22012490,7480,7480,7480,7480,0
20241024,165000,22012490,7480,7480,7480,7480,113
20241024,164900,22012490,7480,7480,7480,7480,0
20241024,164800,22012490,7480,7480,7480,7480,0
20241024,164700,22012490,7480,7480,7480,7480,0
20241024,164600,22012490,7480,7480,7480,7480,0
20241024,164500,22012490,7480,7480,7480,7480,0
20241024,164400,22012490,7480,7480,7480,7480,0
20241024,164300,22012490,7480,7480,7480,7480,0
20241024,164200,22012490,7480,7480,7480,7480,0
20241024,164100,22012490,7480,7480,7480,7480,0
20241024,164000,22012490,7480,7480,7480,7480,0
20241024,163900,22012490,7480,7480,7480,7480,0
20241024,163800,22012490,7480,7480,7480,7480,0
20241024,163700,22012490,7480,7480,7480,7480,0
20241024,163600,22012490,7480,7480,7480,7480,0
20241024,163500,22012490,7480,7480,7480,7480,0
20241024,163400,22012490,7480,7480,7480,7480,0
20241024,163300,22012490,7480,7480,7480,7480,0
20241024,163200,22012490,7480,7480,7480,7480,0
20241024,163100,22012490,7480,7480,7480,7480,0
20241024,163000,22012490,7480,7480,7480,7480,0
20241024,162900,22012490,7480,7480,7480,7480,0
20241024,162800,22012490,7480,7480,7480,7480,0
20241024,162700,22012490,7480,7480,7480,7480,0
20241024,162600,22012490,7480,7480,7480,7480,0
20241024,162500,22012490,7480,7480,7480,7480,0
20241024,162400,22012490,7480,7480,7480,7480,0
20241024,162300,22012490,7480,7480,7480,7480,0
20241024,162200,22012490,7480,7480,7480,7480,0
20241024,162100,22012490,7480,7480,7480,7480,0
20241024,162000,22012490,7480,7480,7480,7480,113
20241024,161900,22012490,7480,7480,7480,7480,0
20241024,161800,22012490,7480,7480,7480,7480,0
20241024,161700,22012490,7480,7480,7480,7480,0
20241024,161600,22012490,7480,7480,7480,7480,0
20241024,161500,22012490,7480,7480,7480,7480,0
20241024,161400,22012490,7480,7480,7480,7480,0
20241024,161300,22012490,7480,7480,7480,7480,0
20241024,161200,22012490,7480,7480,7480,7480,0
20241024,161100,22012490,7480,7480,7480,7480,0
20241024,161000,22012490,7480,7480,7480,7480,0
20241024,160900,22012490,7480,7480,7480,7480,0
20241024,160800,22012490,7480,7480,7480,7480,0
20241024,160700,22012490,7480,7480,7480,7480,0
20241024,160600,22012490,7480,7480,7480,7480,0
20241024,160500,22012490,7480,7480,7480,7480,0
20241024,160400,22012490,7480,7480,7480,7480,0
20241024,160300,22012490,7480,7480,7480,7480,0
20241024,160200,22012490,7480,7480,7480,7480,0
20241024,160100,22012490,7480,7480,7480,7480,0
20241024,160000,22012490,7480,7480,7480,7480,0
20241024,155900,22012490,7480,7480,7480,7480,0
20241024,155800,22012490,7480,7480,7480,7480,0
20241024,155700,22012490,7480,7480,7480,7480,0
20241024,155600,22012490,7480,7480,7480,7480,0
20241024,155500,22012490,7480,7480,7480,7480,0
20241024,155400,22012490,7480,7480,7480,7480,0
20241024,155300,22012490,7480,7480,7480,7480,0
20241024,155200,22012490,7480,7480,7480,7480,0
20241024,155100,22012490,7480,7480,7480,7480,0
20241024,155000,22012490,7480,7480,7480,7480,113
20241024,154900,22012490,7480,7480,7480,7480,0
20241024,154800,22012490,7480,7480,7480,7480,0
20241024,154700,22012490,7480,7480,7480,7480,0
20241024,154600,22012490,7480,7480,7480,7480,0
20241024,154500,22012490,7480,7480,7480,7480,0
20241024,154400,22012490,7480,7480,7480,7480,0
20241024,154300,22012490,7480,7480,7480,7480,0
20241024,154200,22012490,7480,7480,7480,7480,0
20241024,154100,22012490,7480,7480,7480,7480,0
20241024,154000,22012490,7480,7480,7480,7480,0
20241024,153900,22012490,7480,7480,7480,7480,0
20241024,153800,22012490,7480,7480,7480,7480,0
20241024,153700,22012490,7480,7480,7480,7480,0
20241024,153600,22012490,7480,7480,7480,7480,0
20241024,153500,22012490,7480,7480,7480,7480,0
20241024,153400,22012490,7480,7480,7480,7480,0
20241024,153300,22012490,7480,7480,7480,7480,0
20241024,153200,22012490,7480,7480,7480,7480,0
20241024,153100,22012490,7480,7480,7480,7480,0
20241024,153000,22012490,7480,7480,7480,7480,113
20241024,152900,21167250,7490,7490,7490,7490,0
20241024,152800,21167250,7490,7490,7490,7490,0
20241024,152700,21167250,7490,7490,7490,7490,0
20241024,152600,21167250,7490,7490,7490,7490,0
20241024,152500,21167250,7490,7490,7490,7490,0
20241024,152400,21167250,7490,7490,7490,7490,0
20241024,152300,21167250,7490,7490,7490,7490,0
20241024,152200,21167250,7490,7490,7490,7490,0
20241024,152100,21167250,7490,7490,7490,7490,0
20241024,152000,21167250,7490,7490,7490,7490,0
20241024,151900,21167250,7490,7490,7490,7490,15
20241024,151800,21054900,7480,7490,7490,7480,39
20241024,151700,20762890,7500,7500,7500,7500,0
20241024,151600,20762890,7500,7500,7500,7500,7
20241024,151500,20710390,7490,7490,7490,7490,0
20241024,151400,20710390,7490,7490,7490,7490,1
20241024,151300,20702900,7500,7500,7500,7500,14
20241024,151200,20597900,7500,7500,7500,7500,0
20241024,151100,20597900,7500,7500,7500,7500,20
20241024,151000,20447900,7500,7500,7500,7500,0
20241024,150900,20447900,7500,7500,7500,7500,0
20241024,150800,20447900,7500,7500,7500,7500,0
20241024,150700,20447900,7500,7500,7500,7500,0
20241024,150600,20447900,7500,7500,7500,7500,0
20241024,150500,20447900,7500,7500,7500,7500,47
20241024,150400,20095400,7500,7500,7500,7500,0
20241024,150300,20095400,7500,7500,7500,7500,0
20241024,150200,20095400,7500,7500,7500,7500,0
20241024,150100,20095400,7500,7500,7500,7500,32
20241024,150000,19855400,7500,7540,7540,7500,73
20241024,145900,19306670,7550,7550,7550,7550,3
20241024,145800,19284020,7550,7550,7550,7550,0
20241024,145700,19284020,7550,7550,7550,7550,0
20241024,145600,19284020,7550,7550,7550,7550,0
20241024,145500,19284020,7550,7550,7550,7550,0
20241024,145400,19284020,7550,7550,7550,7550,0
20241024,145300,19284020,7550,7550,7550,7550,0
20241024,145200,19284020,7550,7550,7550,7550,0
20241024,145100,19284020,7550,7550,7550,7550,0
20241024,145000,19284020,7550,7550,7550,7550,0
20241024,144900,19284020,7550,7550,7550,7550,0
20241024,144800,19284020,7550,7550,7550,7550,0
20241024,144700,19284020,7550,7550,7550,7550,0
20241024,144600,19284020,7550,7550,7550,7550,0
20241024,144500,19284020,7550,7550,7550,7550,0
20241024,144400,19284020,7550,7550,7550,7550,0
20241024,144300,19284020,7550,7550,7550,7550,0
20241024,144200,19284020,7550,7550,7550,7550,0
20241024,144100,19284020,7550,7550,7550,7550,0
20241024,144000,19284020,7550,7550,7550,7550,0
20241024,143900,19284020,7550,7550,7550,7550,0
20241024,143800,19284020,7550,7550,7550,7550,0
20241024,143700,19284020,7550,7550,7550,7550,0
20241024,143600,19284020,7550,7550,7550,7550,0
20241024,143500,19284020,7550,7550,7550,7550,0
20241024,143400,19284020,7550,7550,7550,7550,2
20241024,143300,19268920,7560,7560,7560,7560,0
20241024,143200,19268920,7560,7560,7560,7560,0
20241024,143100,19268920,7560,7560,7560,7560,0
20241024,143000,19268920,7560,7560,7560,7560,0
20241024,142900,19268920,7560,7560,7560,7560,0
20241024,142800,19268920,7560,7560,7560,7560,0
20241024,142700,19268920,7560,7560,7560,7560,0
20241024,142600,19268920,7560,7560,7560,7560,0
20241024,142500,19268920,7560,7560,7560,7560,0
20241024,142400,19268920,7560,7560,7560,7560,0
20241024,142300,19268920,7560,7560,7560,7560,0
20241024,142200,19268920,7560,7560,7560,7560,0
20241024,142100,19268920,7560,7560,7570,7560,30
20241024,142000,19042080,7560,7550,7560,7550,202
20241024,141900,17515280,7550,7550,7550,7550,0
20241024,141800,17515280,7550,7550,7550,7550,0
20241024,141700,17515280,7550,7550,7550,7550,0
20241024,141600,17515280,7550,7550,7550,7550,0
20241024,141500,17515280,7550,7550,7550,7550,0
20241024,141400,17515280,7550,7550,7550,7550,0
20241024,141300,17515280,7550,7550,7550,7550,0
20241024,141200,17515280,7550,7550,7550,7550,0
20241024,141100,17515280,7550,7550,7550,7550,0
20241024,141000,17515280,7550,7550,7550,7550,0
20241024,140900,17515280,7550,7550,7550,7550,0
20241024,140800,17515280,7550,7550,7550,7550,0
20241024,140700,17515280,7550,7550,7550,7550,0
20241024,140600,17515280,7550,7550,7550,7550,0
20241024,140500,17515280,7550,7550,7550,7550,0
20241024,140400,17515280,7550,7550,7550,7550,0
20241024,140300,17515280,7550,7550,7550,7550,0
20241024,140200,17515280,7550,7550,7550,7550,0
20241024,140100,17515280,7550,7550,7550,7550,0
20241024,140000,17515280,7550,7550,7550,7550,0
20241024,135900,17515280,7550,7550,7550,7550,18
20241024,135800,17379380,7560,7560,7560,7560,0
20241024,135700,17379380,7560,7560,7560,7560,0
20241024,135600,17379380,7560,7560,7560,7560,0
20241024,135500,17379380,7560,7560,7560,7560,0
20241024,135400,17379380,7560,7560,7560,7560,0
20241024,135300,17379380,7560,7560,7560,7560,0
20241024,135200,17379380,7560,7510,7560,7510,152
20241024,135100,16237770,7550,7550,7550,7550,0
20241024,135000,16237770,7550,7550,7550,7550,0
20241024,134900,16237770,7550,7550,7550,7550,0
20241024,134800,16237770,7550,7550,7550,7550,4
20241024,134700,16207570,7550,7550,7550,7550,0
20241024,134600,16207570,7550,7550,7550,7550,0
20241024,134500,16207570,7550,7550,7550,7550,0
20241024,134400,16207570,7550,7550,7550,7550,0
20241024,134300,16207570,7550,7550,7550,7550,0
20241024,134200,16207570,7550,7550,7550,7550,0
20241024,134100,16207570,7550,7550,7550,7550,0
20241024,134000,16207570,7550,7550,7550,7550,0
20241024,133900,16207570,7550,7550,7550,7550,0
20241024,133800,16207570,7550,7550,7550,7550,0
20241024,133700,16207570,7550,7550,7550,7550,0
20241024,133600,16207570,7550,7550,7550,7550,0
20241024,133500,16207570,7550,7550,7550,7550,0
20241024,133400,16207570,7550,7550,7550,7550,0
20241024,133300,16207570,7550,7550,7550,7550,0
20241024,133200,16207570,7550,7550,7550,7550,0
20241024,133100,16207570,7550,7550,7550,7550,1
20241024,133000,16200020,7510,7510,7510,7510,0
20241024,132900,16200020,7510,7520,7520,7510,34
20241024,132800,15944670,7560,7560,7560,7560,0
20241024,132700,15944670,7560,7560,7560,7560,0
20241024,132600,15944670,7560,7560,7560,7560,0
20241024,132500,15944670,7560,7560,7560,7560,0
20241024,132400,15944670,7560,7560,7560,7560,0
20241024,132300,15944670,7560,7560,7560,7560,0
20241024,132200,15944670,7560,7560,7560,7560,0
20241024,132100,15944670,7560,7560,7560,7560,0
20241024,132000,15944670,7560,7560,7560,7560,0
20241024,131900,15944670,7560,7560,7560,7560,0
20241024,131800,15944670,7560,7560,7560,7560,0
20241024,131700,15944670,7560,7560,7560,7560,1
20241024,131600,15937110,7570,7570,7570,7570,0
20241024,131500,15937110,7570,7570,7570,7570,0
20241024,131400,15937110,7570,7570,7570,7570,0
20241024,131300,15937110,7570,7570,7570,7570,0
20241024,131200,15937110,7570,7570,7570,7570,0
20241024,131100,15937110,7570,7570,7570,7570,0
20241024,131000,15937110,7570,7570,7570,7570,0
20241024,130900,15937110,7570,7570,7570,7570,0
20241024,130800,15937110,7570,7570,7570,7570,0
20241024,130700,15937110,7570,7570,7570,7570,0
20241024,130600,15937110,7570,7570,7570,7570,0
20241024,130500,15937110,7570,7570,7570,7570,0
20241024,130400,15937110,7570,7570,7570,7570,0
20241024,130300,15937110,7570,7570,7570,7570,0
20241024,130200,15937110,7570,7570,7570,7570,0
20241024,130100,15937110,7570,7570,7570,7570,0
20241024,130000,15937110,7570,7570,7570,7570,0
20241024,125900,15937110,7570,7570,7570,7570,0
20241024,125800,15937110,7570,7570,7570,7570,0
20241024,125700,15937110,7570,7570,7570,7570,0
20241024,125600,15937110,7570,7570,7570,7570,0
20241024,125500,15937110,7570,7570,7570,7570,0
20241024,125400,15937110,7570,7570,7570,7570,0
20241024,125300,15937110,7570,7570,7570,7570,0
20241024,125200,15937110,7570,7570,7570,7570,0
20241024,125100,15937110,7570,7570,7570,7570,0
20241024,125000,15937110,7570,7570,7570,7570,0
20241024,124900,15937110,7570,7570,7570,7570,0
20241024,124800,15937110,7570,7570,7570,7570,0
20241024,124700,15937110,7570,7570,7570,7570,0
20241024,124600,15937110,7570,7570,7570,7570,0
20241024,124500,15937110,7570,7570,7570,7570,0
20241024,124400,15937110,7570,7570,7570,7570,0
20241024,124300,15937110,7570,7570,7570,7570,0
20241024,124200,15937110,7570,7570,7570,7570,0
20241024,124100,15937110,7570,7570,7570,7570,0
20241024,124000,15937110,7570,7570,7570,7570,0
20241024,123900,15937110,7570,7570,7570,7570,0
20241024,123800,15937110,7570,7570,7570,7570,0
20241024,123700,15937110,7570,7570,7570,7570,0
20241024,123600,15937110,7570,7570,7570,7570,0
20241024,123500,15937110,7570,7570,7570,7570,0
20241024,123400,15937110,7570,7570,7570,7570,0
20241024,123300,15937110,7570,7570,7570,7570,0
20241024,123200,15937110,7570,7570,7570,7570,0
20241024,123100,15937110,7570,7570,7570,7570,0
20241024,123000,15937110,7570,7570,7570,7570,0
20241024,122900,15937110,7570,7570,7570,7570,0
20241024,122800,15937110,7570,7570,7570,7570,0
20241024,122700,15937110,7570,7570,7570,7570,0
20241024,122600,15937110,7570,7570,7570,7570,0
20241024,122500,15937110,7570,7570,7570,7570,0
20241024,122400,15937110,7570,7570,7570,7570,0
20241024,122300,15937110,7570,7570,7570,7570,0
20241024,122200,15937110,7570,7570,7570,7570,0
20241024,122100,15937110,7570,7570,7570,7570,0
20241024,122000,15937110,7570,7570,7570,7570,0
20241024,121900,15937110,7570,7570,7570,7570,0
20241024,121800,15937110,7570,7570,7570,7570,0
20241024,121700,15937110,7570,7570,7570,7570,0
20241024,121600,15937110,7570,7570,7570,7570,0
20241024,121500,15937110,7570,7570,7570,7570,0
20241024,121400,15937110,7570,7570,7570,7570,0
20241024,121300,15937110,7570,7570,7570,7570,0
20241024,121200,15937110,7570,7570,7570,7570,0
20241024,121100,15937110,7570,7570,7570,7570,0
20241024,121000,15937110,7570,7570,7570,7570,0
20241024,120900,15937110,7570,7570,7570,7570,0
20241024,120800,15937110,7570,7570,7570,7570,0
20241024,120700,15937110,7570,7570,7570,7570,0
20241024,120600,15937110,7570,7570,7570,7570,0
20241024,120500,15937110,7570,7570,7570,7570,0
20241024,120400,15937110,7570,7570,7570,7570,0
20241024,120300,15937110,7570,7570,7570,7570,0
20241024,120200,15937110,7570,7570,7570,7570,0
20241024,120100,15937110,7570,7570,7570,7570,0
20241024,120000,15937110,7570,7570,7570,7570,0
20241024,115900,15937110,7570,7570,7570,7570,0
20241024,115800,15937110,7570,7570,7570,7570,0
20241024,115700,15937110,7570,7570,7570,7570,0
20241024,115600,15937110,7570,7570,7570,7570,0
20241024,115500,15937110,7570,7570,7570,7570,0
20241024,115400,15937110,7570,7570,7570,7570,0
20241024,115300,15937110,7570,7570,7570,7570,0
20241024,115200,15937110,7570,7570,7570,7570,0
20241024,115100,15937110,7570,7570,7570,7570,0
20241024,115000,15937110,7570,7570,7570,7570,0
20241024,114900,15937110,7570,7570,7570,7570,0
20241024,114800,15937110,7570,7570,7570,7570,0
20241024,114700,15937110,7570,7570,7570,7570,0
20241024,114600,15937110,7570,7570,7570,7570,0
20241024,114500,15937110,7570,7560,7570,7560,389
20241024,114400,12994270,7560,7560,7560,7560,0
20241024,114300,12994270,7560,7560,7560,7560,0
20241024,114200,12994270,7560,7560,7560,7560,0
20241024,114100,12994270,7560,7560,7560,7560,0
20241024,114000,12994270,7560,7560,7560,7560,0
20241024,113900,12994270,7560,7560,7560,7560,0
20241024,113800,12994270,7560,7560,7560,7560,0
20241024,113700,12994270,7560,7560,7560,7560,0
20241024,113600,12994270,7560,7560,7560,7560,2
20241024,113500,12979150,7500,7500,7500,7500,0
20241024,113400,12979150,7500,7540,7540,7500,39
20241024,113300,12685890,7570,7570,7570,7570,0
20241024,113200,12685890,7570,7570,7570,7570,0
20241024,113100,12685890,7570,7570,7570,7570,0
20241024,113000,12685890,7570,7570,7570,7570,0
20241024,112900,12685890,7570,7570,7570,7570,0
20241024,112800,12685890,7570,7570,7570,7570,0
20241024,112700,12685890,7570,7570,7570,7570,0
20241024,112600,12685890,7570,7570,7570,7570,0
20241024,112500,12685890,7570,7570,7570,7570,0
20241024,112400,12685890,7570,7570,7570,7570,0
20241024,112300,12685890,7570,7570,7570,7570,0
20241024,112200,12685890,7570,7570,7570,7570,0
20241024,112100,12685890,7570,7570,7570,7570,0
20241024,112000,12685890,7570,7570,7570,7570,0
20241024,111900,12685890,7570,7570,7570,7570,0
20241024,111800,12685890,7570,7570,7570,7570,0
20241024,111700,12685890,7570,7570,7570,7570,0
20241024,111600,12685890,7570,7570,7570,7570,0
20241024,111500,12685890,7570,7570,7570,7570,0
20241024,111400,12685890,7570,7570,7570,7570,0
20241024,111300,12685890,7570,7570,7570,7570,1
20241024,111200,12678320,7540,7540,7540,7540,0
20241024,111100,12678320,7540,7540,7540,7540,0
20241024,111000,12678320,7540,7540,7540,7540,27
20241024,110900,12474740,7570,7570,7570,7570,0
20241024,110800,12474740,7570,7570,7570,7570,0
20241024,110700,12474740,7570,7570,7570,7570,0
20241024,110600,12474740,7570,7570,7570,7570,0
20241024,110500,12474740,7570,7570,7570,7570,0
20241024,110400,12474740,7570,7570,7570,7570,0
20241024,110300,12474740,7570,7570,7570,7570,0
20241024,110200,12474740,7570,7570,7570,7570,0
20241024,110100,12474740,7570,7570,7570,7570,0
20241024,110000,12474740,7570,7570,7570,7570,0
20241024,105900,12474740,7570,7570,7570,7570,6
20241024,105800,12429320,7570,7570,7570,7570,0
20241024,105700,12429320,7570,7550,7570,7550,472
20241024,105600,8862520,7550,7550,7550,7550,0
20241024,105500,8862520,7550,7550,7550,7550,0
20241024,105400,8862520,7550,7550,7550,7550,0
20241024,105300,8862520,7550,7550,7550,7550,0
20241024,105200,8862520,7550,7550,7550,7550,0
20241024,105100,8862520,7550,7550,7550,7550,0
20241024,105000,8862520,7550,7550,7550,7550,1
20241024,104900,8854970,7570,7570,7570,7570,0
20241024,104800,8854970,7570,7570,7570,7570,0
20241024,104700,8854970,7570,7570,7570,7570,0
20241024,104600,8854970,7570,7570,7570,7570,0
20241024,104500,8854970,7570,7570,7570,7570,0
20241024,104400,8854970,7570,7570,7570,7570,0
20241024,104300,8854970,7570,7570,7570,7570,0
20241024,104200,8854970,7570,7570,7570,7570,0
20241024,104100,8854970,7570,7570,7570,7570,0
20241024,104000,8854970,7570,7570,7570,7570,0
20241024,103900,8854970,7570,7570,7570,7570,0
20241024,103800,8854970,7570,7570,7570,7570,16
20241024,103700,8733850,7570,7570,7570,7570,0
20241024,103600,8733850,7570,7570,7570,7570,0
20241024,103500,8733850,7570,7570,7570,7570,0
20241024,103400,8733850,7570,7570,7570,7570,0
20241024,103300,8733850,7570,7570,7570,7570,0
20241024,103200,8733850,7570,7570,7570,7570,0
20241024,103100,8733850,7570,7570,7570,7570,1
20241024,103000,8726280,7570,7570,7570,7570,0
20241024,102900,8726280,7570,7570,7570,7570,0
20241024,102800,8726280,7570,7570,7570,7570,0
20241024,102700,8726280,7570,7570,7570,7570,0
20241024,102600,8726280,7570,7570,7570,7570,0
20241024,102500,8726280,7570,7570,7570,7570,0
20241024,102400,8726280,7570,7570,7570,7570,0
20241024,102300,8726280,7570,7570,7570,7570,10
20241024,102200,8650580,7570,7570,7570,7570,0
20241024,102100,8650580,7570,7570,7570,7570,0
20241024,102000,8650580,7570,7570,7570,7570,0
20241024,101900,8650580,7570,7570,7570,7570,0
20241024,101800,8650580,7570,7570,7570,7570,0
20241024,101700,8650580,7570,7570,7570,7570,0
20241024,101600,8650580,7570,7570,7570,7570,49
20241024,101500,8279650,7570,7570,7570,7570,1
20241024,101400,8272080,7550,7550,7550,7550,0
20241024,101300,8272080,7550,7550,7550,7550,0
20241024,101200,8272080,7550,7550,7550,7550,100
20241024,101100,7517080,7540,7540,7540,7540,0
20241024,101000,7517080,7540,7540,7540,7540,0
20241024,100900,7517080,7540,7540,7540,7540,0
20241024,100800,7517080,7540,7540,7540,7540,0
20241024,100700,7517080,7540,7540,7540,7540,0
20241024,100600,7517080,7540,7540,7540,7540,1
20241024,100500,7509540,7570,7570,7570,7570,0
20241024,100400,7509540,7570,7570,7570,7570,0
20241024,100300,7509540,7570,7570,7570,7570,0
20241024,100200,7509540,7570,7570,7570,7570,0
20241024,100100,7509540,7570,7570,7570,7570,0
20241024,100000,7509540,7570,7570,7570,7570,0
20241024,095900,7509540,7570,7570,7570,7570,0
20241024,095800,7509540,7570,7570,7570,7570,0
20241024,095700,7509540,7570,7570,7570,7570,0
20241024,095600,7509540,7570,7570,7570,7570,0
20241024,095500,7509540,7570,7570,7570,7570,24
20241024,095400,7327860,7570,7570,7570,7570,0
20241024,095300,7327860,7570,7570,7570,7570,0
20241024,095200,7327860,7570,7570,7570,7570,0
20241024,095100,7327860,7570,7570,7570,7570,0
20241024,095000,7327860,7570,7570,7570,7570,0
20241024,094900,7327860,7570,7570,7570,7570,1
20241024,094800,7320290,7570,7570,7570,7570,0
20241024,094700,7320290,7570,7570,7570,7570,0
20241024,094600,7320290,7570,7570,7570,7570,0
20241024,094500,7320290,7570,7570,7570,7570,0
20241024,094400,7320290,7570,7570,7570,7570,0
20241024,094300,7320290,7570,7570,7570,7570,0
20241024,094200,7320290,7570,7570,7570,7570,0
20241024,094100,7320290,7570,7570,7570,7570,0
20241024,094000,7320290,7570,7570,7570,7570,10
20241024,093900,7244590,7570,7530,7570,7530,39
20241024,093800,6950530,7490,7490,7490,7490,0
20241024,093700,6950530,7490,7490,7490,7490,0
20241024,093600,6950530,7490,7490,7490,7490,0
20241024,093500,6950530,7490,7490,7490,7490,0
20241024,093400,6950530,7490,7490,7490,7490,0
20241024,093300,6950530,7490,7490,7490,7490,0
20241024,093200,6950530,7490,7490,7490,7490,0
20241024,093100,6950530,7490,7490,7490,7490,0
20241024,093000,6950530,7490,7490,7490,7490,0
20241024,092900,6950530,7490,7490,7490,7490,0
20241024,092800,6950530,7490,7490,7490,7490,0
20241024,092700,6950530,7490,7490,7490,7490,0
20241024,092600,6950530,7490,7490,7490,7490,0
20241024,092500,6950530,7490,7490,7490,7490,1
20241024,092400,6943040,7490,7490,7490,7490,2
20241024,092300,6928060,7540,7540,7540,7540,0
20241024,092200,6928060,7540,7540,7540,7540,0
20241024,092100,6928060,7540,7540,7540,7540,0
20241024,092000,6928060,7540,7540,7540,7540,0
20241024,091900,6928060,7540,7520,7540,7520,9
20241024,091800,6860320,7520,7520,7520,7520,0
20241024,091700,6860320,7520,7520,7520,7520,0
20241024,091600,6860320,7520,7520,7520,7520,4
20241024,091500,6830240,7460,7510,7540,7460,316
20241024,091400,4471680,7440,7530,7530,7440,326
20241024,091300,2028620,7570,7570,7570,7570,39
20241024,091200,1733390,7530,7530,7530,7530,1
20241024,091100,1725860,7570,7570,7570,7570,0
20241024,091000,1725860,7570,7530,7570,7530,52
20241024,090900,1334220,7540,7540,7540,7540,12
20241024,090800,1243740,7550,7550,7550,7550,0
20241024,090700,1243740,7550,7550,7550,7550,0
20241024,090600,1243740,7550,7550,7550,7550,6
20241024,090500,1198440,7560,7560,7560,7560,4
20241024,090400,1168200,7570,7570,7570,7570,3
20241024,090300,1145490,7580,7530,7580,7530,100
20241024,090200,391040,7520,7520,7520,7520,0
20241024,090100,391040,7520,7520,7520,7520,0
20241024,090000,391040,7520,7520,7520,7520,52