KissMeData/000390/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183100,254636480,7120,7120,7120,7120,7463
20241023,183000,254636480,7120,7120,7120,7120,0
20241023,182900,254636480,7120,7120,7120,7120,0
20241023,182800,254636480,7120,7120,7120,7120,0
20241023,182700,254636480,7120,7120,7120,7120,0
20241023,182600,254636480,7120,7120,7120,7120,0
20241023,182500,254636480,7120,7120,7120,7120,0
20241023,182400,254636480,7120,7120,7120,7120,0
20241023,182300,254636480,7120,7120,7120,7120,0
20241023,182200,254636480,7120,7120,7120,7120,0
20241023,182100,254636480,7120,7120,7120,7120,0
20241023,182000,254636480,7120,7120,7120,7120,0
20241023,181900,254636480,7120,7120,7120,7120,0
20241023,181800,254636480,7120,7120,7120,7120,0
20241023,181700,254636480,7120,7120,7120,7120,0
20241023,181600,254636480,7120,7120,7120,7120,0
20241023,181500,254636480,7120,7120,7120,7120,0
20241023,181400,254636480,7120,7120,7120,7120,0
20241023,181300,254636480,7120,7120,7120,7120,0
20241023,181200,254636480,7120,7120,7120,7120,0
20241023,181100,254636480,7120,7120,7120,7120,0
20241023,181000,254636480,7120,7120,7120,7120,0
20241023,180900,254636480,7120,7120,7120,7120,0
20241023,180800,254636480,7120,7120,7120,7120,0
20241023,180700,254636480,7120,7120,7120,7120,0
20241023,180600,254636480,7120,7120,7120,7120,0
20241023,180500,254636480,7120,7120,7120,7120,0
20241023,180400,254636480,7120,7120,7120,7120,0
20241023,180300,254636480,7120,7120,7120,7120,0
20241023,180200,254636480,7120,7120,7120,7120,0
20241023,180100,254636480,7120,7120,7120,7120,7463
20241023,180000,254636480,7120,7120,7120,7120,0
20241023,175900,254636480,7120,7120,7120,7120,0
20241023,175800,254636480,7120,7120,7120,7120,0
20241023,175700,254636480,7120,7120,7120,7120,0
20241023,175600,254636480,7120,7120,7120,7120,0
20241023,175500,254636480,7120,7120,7120,7120,0
20241023,175400,254636480,7120,7120,7120,7120,0
20241023,175300,254636480,7120,7120,7120,7120,0
20241023,175200,254636480,7120,7120,7120,7120,0
20241023,175100,254636480,7120,7120,7120,7120,0
20241023,175000,254636480,7120,7120,7120,7120,0
20241023,174900,254636480,7120,7120,7120,7120,0
20241023,174800,254636480,7120,7120,7120,7120,0
20241023,174700,254636480,7120,7120,7120,7120,0
20241023,174600,254636480,7120,7120,7120,7120,0
20241023,174500,254636480,7120,7120,7120,7120,0
20241023,174400,254636480,7120,7120,7120,7120,0
20241023,174300,254636480,7120,7120,7120,7120,0
20241023,174200,254636480,7120,7120,7120,7120,0
20241023,174100,254636480,7120,7120,7120,7120,0
20241023,174000,254636480,7120,7120,7120,7120,0
20241023,173900,254636480,7120,7120,7120,7120,0
20241023,173800,254636480,7120,7120,7120,7120,0
20241023,173700,254636480,7120,7120,7120,7120,0
20241023,173600,254636480,7120,7120,7120,7120,0
20241023,173500,254636480,7120,7120,7120,7120,0
20241023,173400,254636480,7120,7120,7120,7120,0
20241023,173300,254636480,7120,7120,7120,7120,0
20241023,173200,254636480,7120,7120,7120,7120,0
20241023,173100,254636480,7120,7120,7120,7120,7463
20241023,173000,254636480,7120,7120,7120,7120,0
20241023,172900,254636480,7120,7120,7120,7120,0
20241023,172800,254636480,7120,7120,7120,7120,0
20241023,172700,254636480,7120,7120,7120,7120,0
20241023,172600,254636480,7120,7120,7120,7120,0
20241023,172500,254636480,7120,7120,7120,7120,0
20241023,172400,254636480,7120,7120,7120,7120,0
20241023,172300,254636480,7120,7120,7120,7120,0
20241023,172200,254636480,7120,7120,7120,7120,0
20241023,172100,254636480,7120,7120,7120,7120,0
20241023,172000,254636480,7120,7120,7120,7120,0
20241023,171900,254636480,7120,7120,7120,7120,0
20241023,171800,254636480,7120,7120,7120,7120,0
20241023,171700,254636480,7120,7120,7120,7120,0
20241023,171600,254636480,7120,7120,7120,7120,0
20241023,171500,254636480,7120,7120,7120,7120,0
20241023,171400,254636480,7120,7120,7120,7120,0
20241023,171300,254636480,7120,7120,7120,7120,0
20241023,171200,254636480,7120,7120,7120,7120,0
20241023,171100,254636480,7120,7120,7120,7120,0
20241023,171000,254636480,7120,7120,7120,7120,0
20241023,170900,254636480,7120,7120,7120,7120,0
20241023,170800,254636480,7120,7120,7120,7120,0
20241023,170700,254636480,7120,7120,7120,7120,0
20241023,170600,254636480,7120,7120,7120,7120,0
20241023,170500,254636480,7120,7120,7120,7120,0
20241023,170400,254636480,7120,7120,7120,7120,0
20241023,170300,254636480,7120,7120,7120,7120,0
20241023,170200,254636480,7120,7120,7120,7120,0
20241023,170100,254636480,7120,7120,7120,7120,7463
20241023,170000,254636480,7120,7120,7120,7120,0
20241023,165900,254636480,7120,7120,7120,7120,0
20241023,165800,254636480,7120,7120,7120,7120,0
20241023,165700,254636480,7120,7120,7120,7120,0
20241023,165600,254636480,7120,7120,7120,7120,0
20241023,165500,254636480,7120,7120,7120,7120,0
20241023,165400,254636480,7120,7120,7120,7120,0
20241023,165300,254636480,7120,7120,7120,7120,0
20241023,165200,254636480,7120,7120,7120,7120,0
20241023,165100,254636480,7120,7120,7120,7120,0
20241023,165000,254636480,7120,7120,7120,7120,0
20241023,164900,254636480,7120,7120,7120,7120,0
20241023,164800,254636480,7120,7120,7120,7120,0
20241023,164700,254636480,7120,7120,7120,7120,0
20241023,164600,254636480,7120,7120,7120,7120,0
20241023,164500,254636480,7120,7120,7120,7120,0
20241023,164400,254636480,7120,7120,7120,7120,0
20241023,164300,254636480,7120,7120,7120,7120,0
20241023,164200,254636480,7120,7120,7120,7120,0
20241023,164100,254636480,7120,7120,7120,7120,0
20241023,164000,254636480,7120,7120,7120,7120,0
20241023,163900,254636480,7120,7120,7120,7120,0
20241023,163800,254636480,7120,7120,7120,7120,0
20241023,163700,254636480,7120,7120,7120,7120,0
20241023,163600,254636480,7120,7120,7120,7120,0
20241023,163500,254636480,7120,7120,7120,7120,0
20241023,163400,254636480,7120,7120,7120,7120,0
20241023,163300,254636480,7120,7120,7120,7120,0
20241023,163200,254636480,7120,7120,7120,7120,0
20241023,163100,254636480,7120,7120,7120,7120,7463
20241023,163000,254636480,7120,7120,7120,7120,0
20241023,162900,254636480,7120,7120,7120,7120,0
20241023,162800,254636480,7120,7120,7120,7120,0
20241023,162700,254636480,7120,7120,7120,7120,0
20241023,162600,254636480,7120,7120,7120,7120,0
20241023,162500,254636480,7120,7120,7120,7120,0
20241023,162400,254636480,7120,7120,7120,7120,0
20241023,162300,254636480,7120,7120,7120,7120,0
20241023,162200,254636480,7120,7120,7120,7120,0
20241023,162100,254636480,7120,7120,7120,7120,0
20241023,162000,254636480,7120,7120,7120,7120,0
20241023,161900,254636480,7120,7120,7120,7120,0
20241023,161800,254636480,7120,7120,7120,7120,0
20241023,161700,254636480,7120,7120,7120,7120,0
20241023,161600,254636480,7120,7120,7120,7120,0
20241023,161500,254636480,7120,7120,7120,7120,0
20241023,161400,254636480,7120,7120,7120,7120,0
20241023,161300,254636480,7120,7120,7120,7120,0
20241023,161200,254636480,7120,7120,7120,7120,0
20241023,161100,254636480,7120,7120,7120,7120,0
20241023,161000,254636480,7120,7120,7120,7120,0
20241023,160900,254636480,7120,7120,7120,7120,0
20241023,160800,254636480,7120,7120,7120,7120,0
20241023,160700,254636480,7120,7120,7120,7120,0
20241023,160600,254636480,7120,7120,7120,7120,0
20241023,160500,254636480,7120,7120,7120,7120,0
20241023,160400,254636480,7120,7120,7120,7120,0
20241023,160300,254636480,7120,7120,7120,7120,0
20241023,160200,254636480,7120,7120,7120,7120,0
20241023,160100,254636480,7120,7120,7120,7120,7463
20241023,160000,254636480,7120,7120,7120,7120,0
20241023,155900,254636480,7120,7120,7120,7120,0
20241023,155800,254636480,7120,7120,7120,7120,0
20241023,155700,254636480,7120,7120,7120,7120,0
20241023,155600,254636480,7120,7120,7120,7120,0
20241023,155500,254636480,7120,7120,7120,7120,0
20241023,155400,254636480,7120,7120,7120,7120,0
20241023,155300,254636480,7120,7120,7120,7120,0
20241023,155200,254636480,7120,7120,7120,7120,0
20241023,155100,254636480,7120,7120,7120,7120,0
20241023,155000,254636480,7120,7120,7120,7120,0
20241023,154900,254636480,7120,7120,7120,7120,0
20241023,154800,254636480,7120,7120,7120,7120,0
20241023,154700,254636480,7120,7120,7120,7120,0
20241023,154600,254636480,7120,7120,7120,7120,0
20241023,154500,254636480,7120,7120,7120,7120,0
20241023,154400,254636480,7120,7120,7120,7120,0
20241023,154300,254636480,7120,7120,7120,7120,0
20241023,154200,254636480,7120,7120,7120,7120,0
20241023,154100,254636480,7120,7120,7120,7120,0
20241023,154000,254636480,7120,7120,7120,7120,0
20241023,153900,254636480,7120,7120,7120,7120,0
20241023,153800,254636480,7120,7120,7120,7120,0
20241023,153700,254636480,7120,7120,7120,7120,0
20241023,153600,254636480,7120,7120,7120,7120,0
20241023,153500,254636480,7120,7120,7120,7120,0
20241023,153400,254636480,7120,7120,7120,7120,0
20241023,153300,254636480,7120,7120,7120,7120,0
20241023,153200,254636480,7120,7120,7120,7120,0
20241023,153100,254636480,7120,7120,7120,7120,7463
20241023,153000,254636480,7120,7120,7120,7120,7463
20241023,152900,201499920,7050,7050,7050,7050,0
20241023,152800,201499920,7050,7050,7050,7050,0
20241023,152700,201499920,7050,7050,7050,7050,0
20241023,152600,201499920,7050,7050,7050,7050,0
20241023,152500,201499920,7050,7050,7050,7050,0
20241023,152400,201499920,7050,7050,7050,7050,0
20241023,152300,201499920,7050,7050,7050,7050,0
20241023,152200,201499920,7050,7050,7050,7050,0
20241023,152100,201499920,7050,7050,7050,7050,0
20241023,152000,201499920,7050,7050,7050,7050,0
20241023,151900,201499920,7050,7040,7050,7030,163
20241023,151800,200352180,7040,7040,7040,7040,38
20241023,151700,200084660,6980,7010,7010,6980,749
20241023,151600,194851180,7040,7010,7040,7000,136
20241023,151500,193897890,7040,7040,7040,7040,0
20241023,151400,193897890,7040,7040,7040,7040,0
20241023,151300,193897890,7040,7030,7040,7020,779
20241023,151200,188428830,7050,7050,7050,7050,0
20241023,151100,188428830,7050,7050,7050,7050,0
20241023,151000,188428830,7050,7050,7050,7050,0
20241023,150900,188428830,7050,7050,7050,7050,0
20241023,150800,188428830,7050,7050,7050,7050,0
20241023,150700,188428830,7050,7050,7050,7050,0
20241023,150600,188428830,7050,7050,7050,7050,1
20241023,150500,188421780,7030,7040,7040,7030,4
20241023,150400,188393640,7050,7050,7050,7050,5
20241023,150300,188358390,7030,7050,7050,7030,671
20241023,150200,183640740,7050,7050,7050,7050,0
20241023,150100,183640740,7050,7050,7050,7050,0
20241023,150000,183640740,7050,7050,7050,7050,0
20241023,145900,183640740,7050,7050,7050,7050,0
20241023,145800,183640740,7050,7050,7050,7050,1
20241023,145700,183633690,7050,7050,7050,7050,5
20241023,145600,183598440,7030,7040,7040,7030,399
20241023,145500,180790240,7050,7050,7050,7050,0
20241023,145400,180790240,7050,7050,7050,7050,56
20241023,145300,180395440,7060,7060,7060,7060,1
20241023,145200,180388380,7060,7060,7060,7060,10
20241023,145100,180317780,7070,7060,7070,7060,8
20241023,145000,180261250,7060,7060,7060,7060,0
20241023,144900,180261250,7060,7060,7060,7060,48
20241023,144800,179922370,7080,7080,7080,7080,0
20241023,144700,179922370,7080,7080,7080,7080,0
20241023,144600,179922370,7080,7080,7080,7080,0
20241023,144500,179922370,7080,7080,7080,7080,5
20241023,144400,179886970,7080,7080,7080,7080,0
20241023,144300,179886970,7080,7080,7080,7080,0
20241023,144200,179886970,7080,7080,7080,7080,18
20241023,144100,179759530,7080,7080,7080,7080,14
20241023,144000,179660410,7080,7080,7080,7080,0
20241023,143900,179660410,7080,7080,7080,7080,120
20241023,143800,178810810,7080,7080,7080,7080,2
20241023,143700,178796650,7080,7080,7080,7080,30
20241023,143600,178584250,7080,7080,7080,7080,0
20241023,143500,178584250,7080,7080,7080,7080,1
20241023,143400,178577170,7060,7070,7070,7060,2
20241023,143300,178563040,7080,7070,7080,7070,45
20241023,143200,178244840,7070,7070,7070,7070,1
20241023,143100,178237770,7080,7080,7080,7080,0
20241023,143000,178237770,7080,7080,7080,7080,0
20241023,142900,178237770,7080,7080,7080,7080,0
20241023,142800,178237770,7080,7080,7080,7080,0
20241023,142700,178237770,7080,7080,7080,7080,0
20241023,142600,178237770,7080,7080,7080,7080,2
20241023,142500,178223610,7080,7070,7080,7070,50
20241023,142400,177870080,7070,7070,7070,7070,0
20241023,142300,177870080,7070,7070,7070,7070,0
20241023,142200,177870080,7070,7070,7070,7070,0
20241023,142100,177870080,7070,7070,7070,7070,0
20241023,142000,177870080,7070,7070,7070,7070,0
20241023,141900,177870080,7070,7070,7070,7070,373
20241023,141800,175232970,7070,7070,7070,7070,0
20241023,141700,175232970,7070,7070,7070,7070,5
20241023,141600,175197620,7070,7070,7070,7070,0
20241023,141500,175197620,7070,7070,7070,7070,0
20241023,141400,175197620,7070,7070,7070,7070,0
20241023,141300,175197620,7070,7070,7070,7070,12
20241023,141200,175112780,7060,7050,7060,7050,569
20241023,141100,171096040,7050,7050,7050,7050,0
20241023,141000,171096040,7050,7050,7050,7050,57
20241023,140900,170694190,7050,7050,7050,7050,230
20241023,140800,169072690,7050,7050,7050,7050,0
20241023,140700,169072690,7050,7050,7050,7050,0
20241023,140600,169072690,7050,7050,7050,7050,0
20241023,140500,169072690,7050,7050,7050,7050,0
20241023,140400,169072690,7050,7050,7050,7050,100
20241023,140300,168367690,7050,7050,7050,7050,0
20241023,140200,168367690,7050,7050,7050,7050,0
20241023,140100,168367690,7050,7050,7050,7050,26
20241023,140000,168184390,7050,7050,7050,7050,0
20241023,135900,168184390,7050,7040,7050,7040,71
20241023,135800,167684540,7050,7050,7050,7050,2
20241023,135700,167670440,7050,7050,7050,7050,0
20241023,135600,167670440,7050,7050,7050,7050,70
20241023,135500,167176940,7050,7050,7050,7050,0
20241023,135400,167176940,7050,7050,7050,7050,1
20241023,135300,167169890,7050,7050,7050,7050,0
20241023,135200,167169890,7050,7050,7050,7050,0
20241023,135100,167169890,7050,7050,7050,7050,1
20241023,135000,167162840,7030,7030,7030,7030,27
20241023,134900,166973030,7050,7050,7050,7050,10
20241023,134800,166902530,7050,7050,7050,7050,1
20241023,134700,166895480,7040,7030,7040,7030,101
20241023,134600,166184460,7040,7040,7040,7040,0
20241023,134500,166184460,7040,7040,7040,7040,0
20241023,134400,166184460,7040,7040,7040,7040,1
20241023,134300,166177420,7040,7040,7040,7040,0
20241023,134200,166177420,7040,7040,7040,7040,1
20241023,134100,166170380,7030,7030,7030,7030,0
20241023,134000,166170380,7030,7030,7030,7030,0
20241023,133900,166170380,7030,7030,7030,7030,24
20241023,133800,166001660,7040,7040,7040,7040,0
20241023,133700,166001660,7040,7040,7040,7040,0
20241023,133600,166001660,7040,7040,7040,7040,1
20241023,133500,165994620,7040,7040,7040,7040,0
20241023,133400,165994620,7040,7040,7040,7040,0
20241023,133300,165994620,7040,7040,7040,7040,0
20241023,133200,165994620,7040,7040,7040,7040,25
20241023,133100,165818620,7050,7050,7050,7050,0
20241023,133000,165818620,7050,7050,7050,7050,1
20241023,132900,165811570,7050,7050,7050,7050,0
20241023,132800,165811570,7050,7050,7050,7050,0
20241023,132700,165811570,7050,7050,7050,7050,0
20241023,132600,165811570,7050,7050,7050,7050,1
20241023,132500,165804520,7050,7050,7050,7050,0
20241023,132400,165804520,7050,7050,7050,7050,1
20241023,132300,165797470,7050,7050,7050,7050,0
20241023,132200,165797470,7050,7050,7050,7050,0
20241023,132100,165797470,7050,7050,7050,7050,0
20241023,132000,165797470,7050,7050,7050,7050,0
20241023,131900,165797470,7050,7050,7050,7050,50
20241023,131800,165444970,7050,7050,7050,7050,1
20241023,131700,165437920,7040,7040,7040,7040,150
20241023,131600,164381920,7040,7040,7040,7040,0
20241023,131500,164381920,7040,7040,7040,7040,0
20241023,131400,164381920,7040,7030,7040,7030,334
20241023,131300,162030570,7030,7030,7030,7030,1
20241023,131200,162023540,7040,7010,7040,7010,909
20241023,131100,155633280,7020,7020,7020,7020,0
20241023,131000,155633280,7020,7010,7020,7010,836
20241023,130900,149767220,7010,7010,7010,7010,0
20241023,130800,149767220,7010,7010,7010,7010,0
20241023,130700,149767220,7010,7010,7010,7010,0
20241023,130600,149767220,7010,7000,7010,6990,75
20241023,130500,149242930,7010,7010,7010,7010,0
20241023,130400,149242930,7010,7010,7010,7010,0
20241023,130300,149242930,7010,7010,7010,7010,0
20241023,130200,149242930,7010,7010,7010,7010,1
20241023,130100,149235920,6990,6990,6990,6990,0
20241023,130000,149235920,6990,7010,7010,6990,407
20241023,125900,146390860,6990,6990,6990,6990,0
20241023,125800,146390860,6990,6990,6990,6990,0
20241023,125700,146390860,6990,6990,6990,6990,0
20241023,125600,146390860,6990,6990,6990,6990,0
20241023,125500,146390860,6990,7000,7000,6990,50
20241023,125400,146041300,7010,7010,7010,7010,0
20241023,125300,146041300,7010,7010,7010,7010,0
20241023,125200,146041300,7010,7010,7010,7010,0
20241023,125100,146041300,7010,7010,7010,7010,0
20241023,125000,146041300,7010,7010,7010,7010,0
20241023,124900,146041300,7010,7010,7010,7010,0
20241023,124800,146041300,7010,7010,7010,7010,0
20241023,124700,146041300,7010,7010,7010,7010,0
20241023,124600,146041300,7010,7010,7010,7010,0
20241023,124500,146041300,7010,7010,7010,7010,200
20241023,124400,144639300,7010,7010,7010,7010,0
20241023,124300,144639300,7010,7010,7010,7010,439
20241023,124200,141561910,6990,6990,6990,6990,500
20241023,124100,138066910,6990,6990,6990,6990,500
20241023,124000,134571910,6990,6990,6990,6990,700
20241023,123900,129678910,7000,7000,7000,7000,51
20241023,123800,129321910,6990,6990,6990,6990,0
20241023,123700,129321910,6990,6990,6990,6990,0
20241023,123600,129321910,6990,6990,6990,6990,0
20241023,123500,129321910,6990,6990,6990,6990,0
20241023,123400,129321910,6990,6990,6990,6990,0
20241023,123300,129321910,6990,6990,6990,6990,0
20241023,123200,129321910,6990,6990,6990,6990,0
20241023,123100,129321910,6990,6990,6990,6990,0
20241023,123000,129321910,6990,6990,6990,6990,0
20241023,122900,129321910,6990,6990,6990,6990,0
20241023,122800,129321910,6990,6990,6990,6990,0
20241023,122700,129321910,6990,6990,6990,6990,0
20241023,122600,129321910,6990,6990,6990,6990,0
20241023,122500,129321910,6990,7000,7000,6990,381
20241023,122400,126657720,7000,7000,7000,7000,35
20241023,122300,126412720,7010,7010,7010,7010,100
20241023,122200,125711720,7010,7010,7010,7010,4
20241023,122100,125683680,7010,7010,7010,7010,50
20241023,122000,125333180,7010,7010,7010,7010,115
20241023,121900,124527030,7020,7020,7020,7020,0
20241023,121800,124527030,7020,7020,7020,7020,0
20241023,121700,124527030,7020,7020,7020,7020,0
20241023,121600,124527030,7020,7020,7020,7020,0
20241023,121500,124527030,7020,7020,7020,7020,0
20241023,121400,124527030,7020,7020,7020,7020,0
20241023,121300,124527030,7020,7020,7020,7020,20
20241023,121200,124386630,7020,7020,7020,7020,0
20241023,121100,124386630,7020,7020,7020,7020,0
20241023,121000,124386630,7020,7020,7020,7020,0
20241023,120900,124386630,7020,7020,7020,7020,0
20241023,120800,124386630,7020,7020,7020,7020,5
20241023,120700,124351530,7000,7000,7000,7000,0
20241023,120600,124351530,7000,7000,7000,7000,0
20241023,120500,124351530,7000,7000,7000,7000,0
20241023,120400,124351530,7000,7000,7000,7000,0
20241023,120300,124351530,7000,7000,7000,7000,0
20241023,120200,124351530,7000,7000,7000,7000,723
20241023,120100,119290530,6990,6990,6990,6990,51
20241023,120000,118934040,6990,6990,6990,6990,449
20241023,115900,115795530,7000,7000,7000,7000,0
20241023,115800,115795530,7000,7000,7000,7000,0
20241023,115700,115795530,7000,7000,7000,7000,5
20241023,115600,115760530,7000,7000,7000,7000,0
20241023,115500,115760530,7000,7000,7000,7000,299
20241023,115400,113667530,7000,7000,7000,7000,0
20241023,115300,113667530,7000,7000,7000,7000,12
20241023,115200,113583530,7020,7020,7020,7020,0
20241023,115100,113583530,7020,7020,7020,7020,0
20241023,115000,113583530,7020,7020,7020,7020,29
20241023,114900,113379950,7020,7020,7020,7020,0
20241023,114800,113379950,7020,7020,7020,7020,4
20241023,114700,113351870,7020,7020,7020,7020,0
20241023,114600,113351870,7020,7020,7020,7020,0
20241023,114500,113351870,7020,7010,7020,7010,4
20241023,114400,113323800,7000,7000,7000,7000,0
20241023,114300,113323800,7000,7000,7000,7000,0
20241023,114200,113323800,7000,7000,7000,7000,118
20241023,114100,112497800,7000,7010,7010,7000,200
20241023,114000,111097590,7020,7020,7020,7020,100
20241023,113900,110395590,7020,7020,7020,7020,0
20241023,113800,110395590,7020,7020,7020,7020,0
20241023,113700,110395590,7020,7020,7020,7020,711
20241023,113600,105404370,7020,7020,7020,7020,0
20241023,113500,105404370,7020,7020,7020,7020,0
20241023,113400,105404370,7020,7020,7020,7020,0
20241023,113300,105404370,7020,7020,7020,7020,0
20241023,113200,105404370,7020,7020,7020,7020,0
20241023,113100,105404370,7020,7020,7020,7020,0
20241023,113000,105404370,7020,7020,7020,7020,0
20241023,112900,105404370,7020,7020,7020,7020,15
20241023,112800,105299070,7020,7020,7020,7020,0
20241023,112700,105299070,7020,7020,7020,7020,0
20241023,112600,105299070,7020,7020,7020,7020,0
20241023,112500,105299070,7020,7020,7020,7020,0
20241023,112400,105299070,7020,7020,7020,7020,0
20241023,112300,105299070,7020,7020,7020,7020,0
20241023,112200,105299070,7020,7020,7020,7020,0
20241023,112100,105299070,7020,7020,7020,7020,1
20241023,112000,105292050,7020,7020,7020,7020,200
20241023,111900,103888050,7020,7020,7020,7020,1
20241023,111800,103881030,7010,7000,7010,7000,8
20241023,111700,103825020,7000,7000,7000,7000,0
20241023,111600,103825020,7000,7000,7000,7000,18
20241023,111500,103699020,7020,7020,7020,7020,0
20241023,111400,103699020,7020,7020,7020,7020,0
20241023,111300,103699020,7020,7020,7020,7020,1
20241023,111200,103692000,7020,7010,7020,7010,5
20241023,111100,103656930,6990,6990,6990,6990,0
20241023,111000,103656930,6990,6990,6990,6990,0
20241023,110900,103656930,6990,6990,6990,6990,0
20241023,110800,103656930,6990,6990,6990,6990,10
20241023,110700,103587030,6990,6990,6990,6990,0
20241023,110600,103587030,6990,6990,6990,6990,0
20241023,110500,103587030,6990,6990,6990,6990,0
20241023,110400,103587030,6990,6990,6990,6990,146
20241023,110300,102566490,7000,7000,7000,7000,4
20241023,110200,102538490,7020,7010,7020,7010,5
20241023,110100,102503410,7000,7000,7000,7000,99
20241023,110000,101810410,7000,7000,7000,7000,1
20241023,105900,101803410,6990,6990,6990,6990,0
20241023,105800,101803410,6990,6990,6990,6990,94
20241023,105700,101146350,7000,7000,7000,7000,1
20241023,105600,101139350,7000,7000,7000,7000,59
20241023,105500,100726350,7000,7000,7000,7000,0
20241023,105400,100726350,7000,7000,7000,7000,600
20241023,105300,96526350,7000,7000,7000,7000,0
20241023,105200,96526350,7000,7000,7000,7000,23
20241023,105100,96365350,7000,7000,7000,7000,24
20241023,105000,96197350,7000,7000,7000,7000,402
20241023,104900,93383350,7000,7000,7000,7000,0
20241023,104800,93383350,7000,7000,7000,7000,0
20241023,104700,93383350,7000,7000,7000,7000,1
20241023,104600,93376350,7000,7000,7000,7000,0
20241023,104500,93376350,7000,7000,7000,7000,0
20241023,104400,93376350,7000,7000,7000,7000,0
20241023,104300,93376350,7000,7000,7000,7000,0
20241023,104200,93376350,7000,7000,7000,7000,2
20241023,104100,93362350,7000,7000,7000,7000,0
20241023,104000,93362350,7000,7000,7000,7000,0
20241023,103900,93362350,7000,7000,7000,7000,0
20241023,103800,93362350,7000,7000,7000,7000,5
20241023,103700,93327350,6980,6980,6980,6980,0
20241023,103600,93327350,6980,6980,6980,6980,1
20241023,103500,93320370,6970,6970,6970,6970,3
20241023,103400,93299460,6960,6960,6960,6960,19
20241023,103300,93167220,6960,6960,6960,6960,30
20241023,103200,92958420,6960,6960,6960,6960,20
20241023,103100,92819220,6960,6960,6960,6960,0
20241023,103000,92819220,6960,6960,6960,6960,100
20241023,102900,92123220,6960,6960,6960,6960,10
20241023,102800,92053620,6960,6960,6960,6960,1
20241023,102700,92046660,6950,6950,6950,6950,0
20241023,102600,92046660,6950,6960,6960,6950,668
20241023,102500,87401120,6970,6970,6970,6970,0
20241023,102400,87401120,6970,6990,7030,6970,108
20241023,102300,86648100,6990,6980,7030,6970,1132
20241023,102200,78741620,6980,6980,6980,6980,119
20241023,102100,77911000,6980,6980,6980,6980,0
20241023,102000,77911000,6980,6980,6980,6980,0
20241023,101900,77911000,6980,6980,6980,6980,800
20241023,101800,72327000,6990,6990,6990,6990,6
20241023,101700,72285060,6990,7000,7000,6990,208
20241023,101600,70831130,7000,7000,7000,7000,0
20241023,101500,70831130,7000,7000,7000,7000,127
20241023,101400,69942130,7010,7020,7020,7010,448
20241023,101300,66801630,7030,7030,7030,7030,200
20241023,101200,65395630,7030,7030,7030,7030,0
20241023,101100,65395630,7030,7030,7030,7030,0
20241023,101000,65395630,7030,7030,7030,7030,20
20241023,100900,65255030,7030,7030,7030,7030,0
20241023,100800,65255030,7030,7030,7030,7030,32
20241023,100700,65030070,7030,7030,7030,7030,1
20241023,100600,65023040,7040,7030,7040,7030,2
20241023,100500,65008970,7030,7030,7030,7030,31
20241023,100400,64791040,7040,7030,7040,7030,17
20241023,100300,64671390,7040,7040,7040,7040,0
20241023,100200,64671390,7040,7040,7040,7040,0
20241023,100100,64671390,7040,7010,7040,7010,498
20241023,100000,61180080,7010,7020,7020,7010,130
20241023,095900,60268750,7030,7030,7030,7030,0
20241023,095800,60268750,7030,7030,7030,7030,0
20241023,095700,60268750,7030,7030,7030,7030,0
20241023,095600,60268750,7030,7030,7030,7030,0
20241023,095500,60268750,7030,7030,7030,7030,0
20241023,095400,60268750,7030,7030,7030,7030,0
20241023,095300,60268750,7030,7030,7030,7030,15
20241023,095200,60163300,7040,7040,7040,7040,0
20241023,095100,60163300,7040,7040,7040,7040,0
20241023,095000,60163300,7040,7040,7040,7040,0
20241023,094900,60163300,7040,7040,7040,7040,25
20241023,094800,59987300,7040,7020,7040,7020,1000
20241023,094700,52956570,7020,7020,7020,7020,0
20241023,094600,52956570,7020,7020,7020,7020,21
20241023,094500,52809150,7000,7000,7000,7000,0
20241023,094400,52809150,7000,7000,7000,7000,0
20241023,094300,52809150,7000,7000,7000,7000,0
20241023,094200,52809150,7000,7000,7000,7000,130
20241023,094100,51899150,7020,7020,7020,7020,0
20241023,094000,51899150,7020,7020,7020,7020,14
20241023,093900,51800870,7020,7020,7020,7020,0
20241023,093800,51800870,7020,7000,7020,7000,337
20241023,093700,49441850,6980,7010,7010,6980,216
20241023,093600,47933020,7010,7000,7010,7000,87
20241023,093500,47323970,7000,7000,7000,7000,9
20241023,093400,47260970,7000,7010,7010,7000,175
20241023,093300,46035870,7010,7010,7010,7010,1
20241023,093200,46028860,7010,7000,7010,7000,10
20241023,093100,45958850,7000,7000,7000,7000,0
20241023,093000,45958850,7000,7000,7000,7000,10
20241023,092900,45888850,7000,7000,7000,7000,10
20241023,092800,45818850,7000,6980,7000,6980,578
20241023,092700,41774930,6980,6970,6980,6970,47
20241023,092600,41447070,6960,6970,6970,6960,45
20241023,092500,41133820,6960,6960,6960,6960,10
20241023,092400,41064220,6960,6960,6960,6960,162
20241023,092300,39936700,6970,6970,6970,6970,123
20241023,092200,39079390,6980,6970,6980,6970,229
20241023,092100,37483240,6980,7000,7000,6980,663
20241023,092000,32846160,6990,6990,6990,6990,42
20241023,091900,32552580,7010,6980,7010,6980,1216
20241023,091800,24053310,6980,6990,6990,6980,88
20241023,091700,23439050,6990,6990,6990,6990,0
20241023,091600,23439050,6990,6990,6990,6980,178
20241023,091500,22195430,7000,7000,7000,7000,1
20241023,091400,22188430,7000,7000,7000,7000,372
20241023,091300,19584430,7010,7020,7050,7000,1193
20241023,091200,11220490,7050,7050,7050,7050,110
20241023,091100,10444990,7050,7050,7050,7050,0
20241023,091000,10444990,7050,7050,7050,7050,0
20241023,090900,10444990,7050,7040,7050,7040,2
20241023,090800,10430900,7040,7040,7040,7020,200
20241023,090700,9026070,7040,7040,7040,7040,1
20241023,090600,9019030,7040,7040,7040,7040,0
20241023,090500,9019030,7040,7040,7040,7040,0
20241023,090400,9019030,7040,7040,7040,7040,81
20241023,090300,8448790,7040,7070,7070,7040,11
20241023,090200,8371320,7070,7070,7070,7070,15
20241023,090100,8265270,7010,7020,7030,7010,358
20241023,090000,5752920,7020,6990,7020,6990,823