KissMeData/002150/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183600,125976750,6730,6730,6730,6730,105
20241023,183500,125976750,6730,6730,6730,6730,0
20241023,183400,125976750,6730,6730,6730,6730,0
20241023,183300,125976750,6730,6730,6730,6730,0
20241023,183200,125976750,6730,6730,6730,6730,0
20241023,183100,125976750,6730,6730,6730,6730,0
20241023,183000,125976750,6730,6730,6730,6730,0
20241023,182900,125976750,6730,6730,6730,6730,0
20241023,182800,125976750,6730,6730,6730,6730,0
20241023,182700,125976750,6730,6730,6730,6730,0
20241023,182600,125976750,6730,6730,6730,6730,0
20241023,182500,125976750,6730,6730,6730,6730,0
20241023,182400,125976750,6730,6730,6730,6730,0
20241023,182300,125976750,6730,6730,6730,6730,0
20241023,182200,125976750,6730,6730,6730,6730,0
20241023,182100,125976750,6730,6730,6730,6730,0
20241023,182000,125976750,6730,6730,6730,6730,0
20241023,181900,125976750,6730,6730,6730,6730,0
20241023,181800,125976750,6730,6730,6730,6730,0
20241023,181700,125976750,6730,6730,6730,6730,0
20241023,181600,125976750,6730,6730,6730,6730,0
20241023,181500,125976750,6730,6730,6730,6730,0
20241023,181400,125976750,6730,6730,6730,6730,0
20241023,181300,125976750,6730,6730,6730,6730,0
20241023,181200,125976750,6730,6730,6730,6730,0
20241023,181100,125976750,6730,6730,6730,6730,0
20241023,181000,125976750,6730,6730,6730,6730,0
20241023,180900,125976750,6730,6730,6730,6730,0
20241023,180800,125976750,6730,6730,6730,6730,0
20241023,180700,125976750,6730,6730,6730,6730,0
20241023,180600,125976750,6730,6730,6730,6730,105
20241023,180500,125976750,6730,6730,6730,6730,0
20241023,180400,125976750,6730,6730,6730,6730,0
20241023,180300,125976750,6730,6730,6730,6730,0
20241023,180200,125976750,6730,6730,6730,6730,0
20241023,180100,125976750,6730,6730,6730,6730,0
20241023,180000,125976750,6730,6730,6730,6730,0
20241023,175900,125976750,6730,6730,6730,6730,0
20241023,175800,125976750,6730,6730,6730,6730,0
20241023,175700,125976750,6730,6730,6730,6730,0
20241023,175600,125976750,6730,6730,6730,6730,0
20241023,175500,125976750,6730,6730,6730,6730,0
20241023,175400,125976750,6730,6730,6730,6730,0
20241023,175300,125976750,6730,6730,6730,6730,0
20241023,175200,125976750,6730,6730,6730,6730,0
20241023,175100,125976750,6730,6730,6730,6730,0
20241023,175000,125976750,6730,6730,6730,6730,0
20241023,174900,125976750,6730,6730,6730,6730,0
20241023,174800,125976750,6730,6730,6730,6730,0
20241023,174700,125976750,6730,6730,6730,6730,0
20241023,174600,125976750,6730,6730,6730,6730,0
20241023,174500,125976750,6730,6730,6730,6730,0
20241023,174400,125976750,6730,6730,6730,6730,0
20241023,174300,125976750,6730,6730,6730,6730,0
20241023,174200,125976750,6730,6730,6730,6730,0
20241023,174100,125976750,6730,6730,6730,6730,0
20241023,174000,125976750,6730,6730,6730,6730,0
20241023,173900,125976750,6730,6730,6730,6730,0
20241023,173800,125976750,6730,6730,6730,6730,0
20241023,173700,125976750,6730,6730,6730,6730,0
20241023,173600,125976750,6730,6730,6730,6730,105
20241023,173500,125976750,6730,6730,6730,6730,0
20241023,173400,125976750,6730,6730,6730,6730,0
20241023,173300,125976750,6730,6730,6730,6730,0
20241023,173200,125976750,6730,6730,6730,6730,0
20241023,173100,125976750,6730,6730,6730,6730,0
20241023,173000,125976750,6730,6730,6730,6730,0
20241023,172900,125976750,6730,6730,6730,6730,0
20241023,172800,125976750,6730,6730,6730,6730,0
20241023,172700,125976750,6730,6730,6730,6730,0
20241023,172600,125976750,6730,6730,6730,6730,0
20241023,172500,125976750,6730,6730,6730,6730,0
20241023,172400,125976750,6730,6730,6730,6730,0
20241023,172300,125976750,6730,6730,6730,6730,0
20241023,172200,125976750,6730,6730,6730,6730,0
20241023,172100,125976750,6730,6730,6730,6730,0
20241023,172000,125976750,6730,6730,6730,6730,0
20241023,171900,125976750,6730,6730,6730,6730,0
20241023,171800,125976750,6730,6730,6730,6730,0
20241023,171700,125976750,6730,6730,6730,6730,0
20241023,171600,125976750,6730,6730,6730,6730,0
20241023,171500,125976750,6730,6730,6730,6730,0
20241023,171400,125976750,6730,6730,6730,6730,0
20241023,171300,125976750,6730,6730,6730,6730,0
20241023,171200,125976750,6730,6730,6730,6730,0
20241023,171100,125976750,6730,6730,6730,6730,0
20241023,171000,125976750,6730,6730,6730,6730,0
20241023,170900,125976750,6730,6730,6730,6730,0
20241023,170800,125976750,6730,6730,6730,6730,0
20241023,170700,125976750,6730,6730,6730,6730,0
20241023,170600,125976750,6730,6730,6730,6730,105
20241023,170500,125976750,6730,6730,6730,6730,0
20241023,170400,125976750,6730,6730,6730,6730,0
20241023,170300,125976750,6730,6730,6730,6730,0
20241023,170200,125976750,6730,6730,6730,6730,0
20241023,170100,125976750,6730,6730,6730,6730,0
20241023,170000,125976750,6730,6730,6730,6730,0
20241023,165900,125976750,6730,6730,6730,6730,0
20241023,165800,125976750,6730,6730,6730,6730,0
20241023,165700,125976750,6730,6730,6730,6730,0
20241023,165600,125976750,6730,6730,6730,6730,0
20241023,165500,125976750,6730,6730,6730,6730,0
20241023,165400,125976750,6730,6730,6730,6730,0
20241023,165300,125976750,6730,6730,6730,6730,0
20241023,165200,125976750,6730,6730,6730,6730,0
20241023,165100,125976750,6730,6730,6730,6730,0
20241023,165000,125976750,6730,6730,6730,6730,0
20241023,164900,125976750,6730,6730,6730,6730,0
20241023,164800,125976750,6730,6730,6730,6730,0
20241023,164700,125976750,6730,6730,6730,6730,0
20241023,164600,125976750,6730,6730,6730,6730,0
20241023,164500,125976750,6730,6730,6730,6730,0
20241023,164400,125976750,6730,6730,6730,6730,0
20241023,164300,125976750,6730,6730,6730,6730,0
20241023,164200,125976750,6730,6730,6730,6730,0
20241023,164100,125976750,6730,6730,6730,6730,0
20241023,164000,125976750,6730,6730,6730,6730,0
20241023,163900,125976750,6730,6730,6730,6730,0
20241023,163800,125976750,6730,6730,6730,6730,0
20241023,163700,125976750,6730,6730,6730,6730,0
20241023,163600,125976750,6730,6730,6730,6730,105
20241023,163500,125976750,6730,6730,6730,6730,0
20241023,163400,125976750,6730,6730,6730,6730,0
20241023,163300,125976750,6730,6730,6730,6730,0
20241023,163200,125976750,6730,6730,6730,6730,0
20241023,163100,125976750,6730,6730,6730,6730,0
20241023,163000,125976750,6730,6730,6730,6730,0
20241023,162900,125976750,6730,6730,6730,6730,0
20241023,162800,125976750,6730,6730,6730,6730,0
20241023,162700,125976750,6730,6730,6730,6730,0
20241023,162600,125976750,6730,6730,6730,6730,0
20241023,162500,125976750,6730,6730,6730,6730,0
20241023,162400,125976750,6730,6730,6730,6730,0
20241023,162300,125976750,6730,6730,6730,6730,0
20241023,162200,125976750,6730,6730,6730,6730,0
20241023,162100,125976750,6730,6730,6730,6730,0
20241023,162000,125976750,6730,6730,6730,6730,0
20241023,161900,125976750,6730,6730,6730,6730,0
20241023,161800,125976750,6730,6730,6730,6730,0
20241023,161700,125976750,6730,6730,6730,6730,0
20241023,161600,125976750,6730,6730,6730,6730,0
20241023,161500,125976750,6730,6730,6730,6730,0
20241023,161400,125976750,6730,6730,6730,6730,0
20241023,161300,125976750,6730,6730,6730,6730,0
20241023,161200,125976750,6730,6730,6730,6730,0
20241023,161100,125976750,6730,6730,6730,6730,0
20241023,161000,125976750,6730,6730,6730,6730,0
20241023,160900,125976750,6730,6730,6730,6730,0
20241023,160800,125976750,6730,6730,6730,6730,0
20241023,160700,125976750,6730,6730,6730,6730,0
20241023,160600,125976750,6730,6730,6730,6730,105
20241023,160500,125976750,6730,6730,6730,6730,0
20241023,160400,125976750,6730,6730,6730,6730,0
20241023,160300,125976750,6730,6730,6730,6730,0
20241023,160200,125976750,6730,6730,6730,6730,0
20241023,160100,125976750,6730,6730,6730,6730,0
20241023,160000,125976750,6730,6730,6730,6730,0
20241023,155900,125976750,6730,6730,6730,6730,0
20241023,155800,125976750,6730,6730,6730,6730,0
20241023,155700,125976750,6730,6730,6730,6730,0
20241023,155600,125976750,6730,6730,6730,6730,0
20241023,155500,125976750,6730,6730,6730,6730,0
20241023,155400,125976750,6730,6730,6730,6730,0
20241023,155300,125976750,6730,6730,6730,6730,0
20241023,155200,125976750,6730,6730,6730,6730,0
20241023,155100,125976750,6730,6730,6730,6730,0
20241023,155000,125976750,6730,6730,6730,6730,0
20241023,154900,125976750,6730,6730,6730,6730,0
20241023,154800,125976750,6730,6730,6730,6730,0
20241023,154700,125976750,6730,6730,6730,6730,0
20241023,154600,125976750,6730,6730,6730,6730,0
20241023,154500,125976750,6730,6730,6730,6730,0
20241023,154400,125976750,6730,6730,6730,6730,0
20241023,154300,125976750,6730,6730,6730,6730,0
20241023,154200,125976750,6730,6730,6730,6730,0
20241023,154100,125976750,6730,6730,6730,6730,0
20241023,154000,125976750,6730,6730,6730,6730,0
20241023,153900,125976750,6730,6730,6730,6730,0
20241023,153800,125976750,6730,6730,6730,6730,0
20241023,153700,125976750,6730,6730,6730,6730,0
20241023,153600,125976750,6730,6730,6730,6730,105
20241023,153500,125976750,6730,6730,6730,6730,0
20241023,153400,125976750,6730,6730,6730,6730,0
20241023,153300,125976750,6730,6730,6730,6730,0
20241023,153200,125976750,6730,6730,6730,6730,0
20241023,153100,125976750,6730,6730,6730,6730,0
20241023,153000,125976750,6730,6730,6730,6730,105
20241023,152900,125270100,6740,6740,6740,6740,0
20241023,152800,125270100,6740,6740,6740,6740,0
20241023,152700,125270100,6740,6740,6740,6740,0
20241023,152600,125270100,6740,6740,6740,6740,0
20241023,152500,125270100,6740,6740,6740,6740,0
20241023,152400,125270100,6740,6740,6740,6740,0
20241023,152300,125270100,6740,6740,6740,6740,0
20241023,152200,125270100,6740,6740,6740,6740,0
20241023,152100,125270100,6740,6740,6740,6740,0
20241023,152000,125270100,6740,6740,6740,6740,0
20241023,151900,125270100,6740,6740,6740,6740,1
20241023,151800,125263360,6720,6720,6720,6720,10
20241023,151700,125196160,6720,6720,6720,6720,0
20241023,151600,125196160,6720,6730,6730,6720,26
20241023,151500,125021190,6730,6730,6730,6730,35
20241023,151400,124785640,6720,6720,6720,6720,0
20241023,151300,124785640,6720,6720,6720,6720,1
20241023,151200,124778920,6710,6710,6710,6710,0
20241023,151100,124778920,6710,6710,6710,6710,0
20241023,151000,124778920,6710,6710,6710,6710,41
20241023,150900,124503810,6710,6710,6710,6710,0
20241023,150800,124503810,6710,6710,6710,6710,20
20241023,150700,124369610,6730,6730,6730,6730,0
20241023,150600,124369610,6730,6730,6730,6730,2
20241023,150500,124356150,6700,6710,6710,6700,500
20241023,150400,121003170,6730,6730,6730,6730,0
20241023,150300,121003170,6730,6730,6730,6730,1
20241023,150200,120996440,6730,6730,6730,6730,0
20241023,150100,120996440,6730,6730,6730,6730,0
20241023,150000,120996440,6730,6730,6730,6730,300
20241023,145900,118977440,6730,6730,6730,6730,0
20241023,145800,118977440,6730,6730,6730,6730,0
20241023,145700,118977440,6730,6710,6730,6710,1105
20241023,145600,111548580,6710,6710,6710,6710,0
20241023,145500,111548580,6710,6710,6710,6710,0
20241023,145400,111548580,6710,6700,6710,6700,543
20241023,145300,107906050,6710,6710,6710,6710,0
20241023,145200,107906050,6710,6710,6720,6710,715
20241023,145100,103108350,6720,6720,6720,6720,0
20241023,145000,103108350,6720,6720,6720,6720,5
20241023,144900,103074750,6710,6710,6710,6710,0
20241023,144800,103074750,6710,6720,6720,6710,44
20241023,144700,102779460,6720,6720,6720,6720,0
20241023,144600,102779460,6720,6710,6720,6710,6
20241023,144500,102739150,6720,6720,6720,6720,0
20241023,144400,102739150,6720,6720,6720,6720,5
20241023,144300,102705550,6720,6720,6720,6720,0
20241023,144200,102705550,6720,6720,6720,6720,5
20241023,144100,102671950,6720,6720,6720,6720,0
20241023,144000,102671950,6720,6720,6720,6720,5
20241023,143900,102638350,6720,6720,6720,6720,0
20241023,143800,102638350,6720,6720,6720,6720,5
20241023,143700,102604750,6710,6710,6710,6710,0
20241023,143600,102604750,6710,6710,6710,6710,0
20241023,143500,102604750,6710,6710,6710,6710,860
20241023,143400,96834150,6720,6720,6720,6720,0
20241023,143300,96834150,6720,6720,6720,6720,5
20241023,143200,96800550,6720,6720,6720,6720,0
20241023,143100,96800550,6720,6720,6720,6720,5
20241023,143000,96766950,6720,6720,6720,6720,0
20241023,142900,96766950,6720,6720,6720,6720,5
20241023,142800,96733350,6720,6720,6720,6720,0
20241023,142700,96733350,6720,6720,6720,6720,5
20241023,142600,96699750,6720,6720,6720,6720,5
20241023,142500,96666150,6720,6720,6720,6720,5
20241023,142400,96632550,6720,6720,6720,6720,0
20241023,142300,96632550,6720,6720,6720,6720,5
20241023,142200,96598950,6700,6700,6700,6700,55
20241023,142100,96230450,6720,6720,6720,6720,5
20241023,142000,96196850,6700,6700,6700,6700,179
20241023,141900,94997550,6710,6720,6720,6710,23
20241023,141800,94843200,6710,6710,6710,6710,29
20241023,141700,94648610,6710,6710,6710,6710,0
20241023,141600,94648610,6710,6710,6710,6710,1
20241023,141500,94641900,6720,6720,6720,6720,0
20241023,141400,94641900,6720,6720,6720,6720,0
20241023,141300,94641900,6720,6720,6720,6720,0
20241023,141200,94641900,6720,6720,6720,6720,0
20241023,141100,94641900,6720,6710,6720,6700,100
20241023,141000,93971850,6720,6720,6720,6720,0
20241023,140900,93971850,6720,6720,6720,6720,0
20241023,140800,93971850,6720,6720,6720,6720,0
20241023,140700,93971850,6720,6720,6720,6720,0
20241023,140600,93971850,6720,6720,6720,6720,0
20241023,140500,93971850,6720,6720,6720,6720,0
20241023,140400,93971850,6720,6720,6720,6720,0
20241023,140300,93971850,6720,6720,6720,6720,0
20241023,140200,93971850,6720,6720,6720,6720,0
20241023,140100,93971850,6720,6720,6720,6720,0
20241023,140000,93971850,6720,6720,6720,6720,0
20241023,135900,93971850,6720,6710,6720,6710,90
20241023,135800,93367250,6720,6720,6720,6720,0
20241023,135700,93367250,6720,6720,6720,6720,0
20241023,135600,93367250,6720,6720,6720,6720,0
20241023,135500,93367250,6720,6720,6720,6720,0
20241023,135400,93367250,6720,6720,6720,6720,0
20241023,135300,93367250,6720,6720,6720,6720,0
20241023,135200,93367250,6720,6720,6720,6720,2
20241023,135100,93353810,6720,6720,6720,6720,0
20241023,135000,93353810,6720,6720,6720,6720,0
20241023,134900,93353810,6720,6720,6720,6720,0
20241023,134800,93353810,6720,6720,6720,6720,0
20241023,134700,93353810,6720,6720,6720,6720,0
20241023,134600,93353810,6720,6720,6720,6720,0
20241023,134500,93353810,6720,6720,6720,6720,0
20241023,134400,93353810,6720,6720,6720,6720,0
20241023,134300,93353810,6720,6720,6720,6720,193
20241023,134200,92056850,6700,6700,6700,6700,0
20241023,134100,92056850,6700,6700,6700,6700,0
20241023,134000,92056850,6700,6700,6700,6700,70
20241023,133900,91587850,6700,6700,6700,6700,0
20241023,133800,91587850,6700,6700,6700,6700,0
20241023,133700,91587850,6700,6720,6720,6700,101
20241023,133600,90911000,6720,6720,6720,6720,0
20241023,133500,90911000,6720,6720,6720,6720,0
20241023,133400,90911000,6720,6720,6720,6720,0
20241023,133300,90911000,6720,6720,6720,6720,0
20241023,133200,90911000,6720,6720,6720,6720,2
20241023,133100,90897560,6720,6720,6720,6720,0
20241023,133000,90897560,6720,6720,6720,6720,0
20241023,132900,90897560,6720,6720,6720,6720,0
20241023,132800,90897560,6720,6720,6720,6720,0
20241023,132700,90897560,6720,6720,6720,6720,0
20241023,132600,90897560,6720,6720,6720,6720,0
20241023,132500,90897560,6720,6720,6720,6720,0
20241023,132400,90897560,6720,6720,6720,6720,0
20241023,132300,90897560,6720,6720,6720,6720,0
20241023,132200,90897560,6720,6720,6720,6720,10
20241023,132100,90830360,6720,6720,6720,6720,0
20241023,132000,90830360,6720,6720,6720,6720,0
20241023,131900,90830360,6720,6720,6720,6720,0
20241023,131800,90830360,6720,6720,6720,6720,0
20241023,131700,90830360,6720,6720,6720,6720,0
20241023,131600,90830360,6720,6720,6720,6720,0
20241023,131500,90830360,6720,6720,6720,6720,4
20241023,131400,90803480,6710,6710,6710,6710,0
20241023,131300,90803480,6710,6710,6710,6710,0
20241023,131200,90803480,6710,6710,6710,6710,0
20241023,131100,90803480,6710,6710,6710,6710,0
20241023,131000,90803480,6710,6710,6710,6710,0
20241023,130900,90803480,6710,6710,6710,6710,0
20241023,130800,90803480,6710,6710,6710,6710,0
20241023,130700,90803480,6710,6710,6710,6710,1
20241023,130600,90796770,6700,6700,6700,6700,0
20241023,130500,90796770,6700,6700,6700,6700,0
20241023,130400,90796770,6700,6700,6700,6700,0
20241023,130300,90796770,6700,6700,6700,6700,20
20241023,130200,90662770,6700,6700,6700,6700,500
20241023,130100,87312770,6710,6710,6710,6710,17
20241023,130000,87198700,6720,6720,6720,6720,0
20241023,125900,87198700,6720,6720,6720,6720,0
20241023,125800,87198700,6720,6720,6720,6720,0
20241023,125700,87198700,6720,6720,6720,6720,10
20241023,125600,87131500,6720,6720,6720,6720,0
20241023,125500,87131500,6720,6720,6720,6720,0
20241023,125400,87131500,6720,6720,6720,6720,0
20241023,125300,87131500,6720,6720,6720,6720,0
20241023,125200,87131500,6720,6720,6720,6720,0
20241023,125100,87131500,6720,6720,6720,6720,0
20241023,125000,87131500,6720,6720,6720,6720,2
20241023,124900,87118060,6700,6700,6700,6700,0
20241023,124800,87118060,6700,6710,6710,6700,200
20241023,124700,85778050,6720,6720,6720,6720,0
20241023,124600,85778050,6720,6720,6720,6720,0
20241023,124500,85778050,6720,6720,6720,6720,0
20241023,124400,85778050,6720,6720,6720,6720,0
20241023,124300,85778050,6720,6720,6720,6720,0
20241023,124200,85778050,6720,6720,6720,6720,0
20241023,124100,85778050,6720,6720,6720,6720,0
20241023,124000,85778050,6720,6720,6720,6720,0
20241023,123900,85778050,6720,6720,6720,6720,0
20241023,123800,85778050,6720,6720,6720,6720,0
20241023,123700,85778050,6720,6720,6720,6720,0
20241023,123600,85778050,6720,6720,6720,6720,0
20241023,123500,85778050,6720,6720,6720,6720,0
20241023,123400,85778050,6720,6720,6720,6720,0
20241023,123300,85778050,6720,6720,6720,6720,0
20241023,123200,85778050,6720,6720,6720,6720,0
20241023,123100,85778050,6720,6720,6720,6720,0
20241023,123000,85778050,6720,6710,6720,6690,698
20241023,122900,81101060,6710,6710,6710,6710,96
20241023,122800,80456900,6720,6720,6720,6720,0
20241023,122700,80456900,6720,6720,6720,6720,0
20241023,122600,80456900,6720,6720,6720,6720,1
20241023,122500,80450180,6720,6720,6720,6720,0
20241023,122400,80450180,6720,6720,6720,6720,0
20241023,122300,80450180,6720,6720,6720,6720,0
20241023,122200,80450180,6720,6720,6720,6720,74
20241023,122100,79952900,6720,6720,6720,6720,10
20241023,122000,79885700,6730,6730,6730,6730,0
20241023,121900,79885700,6730,6730,6730,6730,0
20241023,121800,79885700,6730,6730,6730,6730,0
20241023,121700,79885700,6730,6730,6730,6730,0
20241023,121600,79885700,6730,6730,6730,6730,0
20241023,121500,79885700,6730,6730,6730,6730,0
20241023,121400,79885700,6730,6730,6730,6730,0
20241023,121300,79885700,6730,6730,6730,6730,0
20241023,121200,79885700,6730,6730,6730,6730,0
20241023,121100,79885700,6730,6730,6730,6730,0
20241023,121000,79885700,6730,6730,6730,6730,0
20241023,120900,79885700,6730,6730,6730,6730,0
20241023,120800,79885700,6730,6730,6730,6730,0
20241023,120700,79885700,6730,6730,6730,6730,0
20241023,120600,79885700,6730,6730,6730,6730,0
20241023,120500,79885700,6730,6730,6730,6730,0
20241023,120400,79885700,6730,6730,6730,6730,0
20241023,120300,79885700,6730,6730,6730,6730,0
20241023,120200,79885700,6730,6730,6730,6730,0
20241023,120100,79885700,6730,6730,6730,6730,20
20241023,120000,79751100,6730,6730,6730,6730,30
20241023,115900,79549200,6710,6710,6710,6710,450
20241023,115800,76529700,6730,6730,6730,6730,0
20241023,115700,76529700,6730,6740,6740,6730,39
20241023,115600,76267180,6730,6730,6730,6730,110
20241023,115500,75526880,6710,6710,6710,6710,1
20241023,115400,75520170,6720,6720,6720,6720,0
20241023,115300,75520170,6720,6720,6720,6710,1028
20241023,115200,68612290,6720,6710,6720,6710,1000
20241023,115100,61892590,6700,6700,6700,6700,65
20241023,115000,61457090,6710,6710,6710,6710,0
20241023,114900,61457090,6710,6710,6710,6710,20
20241023,114800,61322890,6720,6720,6720,6720,0
20241023,114700,61322890,6720,6720,6720,6720,0
20241023,114600,61322890,6720,6720,6720,6720,0
20241023,114500,61322890,6720,6720,6720,6720,0
20241023,114400,61322890,6720,6720,6720,6720,0
20241023,114300,61322890,6720,6720,6720,6720,0
20241023,114200,61322890,6720,6720,6720,6720,0
20241023,114100,61322890,6720,6720,6720,6720,0
20241023,114000,61322890,6720,6720,6720,6720,0
20241023,113900,61322890,6720,6720,6720,6720,5
20241023,113800,61289290,6720,6720,6720,6720,1
20241023,113700,61282570,6710,6710,6710,6710,0
20241023,113600,61282570,6710,6720,6720,6710,181
20241023,113500,60067560,6720,6720,6720,6720,2
20241023,113400,60054120,6720,6720,6720,6720,0
20241023,113300,60054120,6720,6720,6720,6720,0
20241023,113200,60054120,6720,6720,6720,6720,0
20241023,113100,60054120,6720,6720,6720,6720,2
20241023,113000,60040680,6720,6720,6720,6720,0
20241023,112900,60040680,6720,6720,6720,6720,0
20241023,112800,60040680,6720,6720,6720,6720,0
20241023,112700,60040680,6720,6720,6720,6720,0
20241023,112600,60040680,6720,6720,6720,6720,0
20241023,112500,60040680,6720,6720,6720,6720,0
20241023,112400,60040680,6720,6720,6720,6720,0
20241023,112300,60040680,6720,6720,6720,6720,0
20241023,112200,60040680,6720,6720,6720,6720,0
20241023,112100,60040680,6720,6720,6720,6720,0
20241023,112000,60040680,6720,6720,6720,6720,0
20241023,111900,60040680,6720,6720,6720,6720,0
20241023,111800,60040680,6720,6720,6720,6720,0
20241023,111700,60040680,6720,6720,6720,6720,0
20241023,111600,60040680,6720,6720,6720,6720,0
20241023,111500,60040680,6720,6720,6720,6720,0
20241023,111400,60040680,6720,6720,6720,6720,2
20241023,111300,60027240,6720,6720,6720,6720,43
20241023,111200,59738280,6720,6720,6720,6720,0
20241023,111100,59738280,6720,6720,6720,6720,0
20241023,111000,59738280,6720,6710,6720,6710,361
20241023,110900,57313420,6710,6700,6710,6700,54
20241023,110800,56951180,6700,6700,6700,6700,40
20241023,110700,56683180,6700,6700,6700,6700,30
20241023,110600,56482180,6710,6710,6710,6710,0
20241023,110500,56482180,6710,6710,6710,6710,0
20241023,110400,56482180,6710,6710,6710,6710,0
20241023,110300,56482180,6710,6710,6710,6710,0
20241023,110200,56482180,6710,6710,6710,6710,30
20241023,110100,56280880,6710,6710,6710,6710,0
20241023,110000,56280880,6710,6710,6710,6710,55
20241023,105900,55911830,6720,6720,6720,6720,200
20241023,105800,54567830,6720,6720,6720,6720,135
20241023,105700,53660630,6720,6720,6720,6720,2
20241023,105600,53647190,6720,6720,6720,6720,20
20241023,105500,53512790,6710,6720,6720,6710,118
20241023,105400,52719880,6720,6700,6720,6700,2174
20241023,105300,38152970,6700,6700,6700,6700,342
20241023,105200,35861570,6700,6700,6700,6700,0
20241023,105100,35861570,6700,6700,6700,6700,0
20241023,105000,35861570,6700,6700,6700,6700,0
20241023,104900,35861570,6700,6700,6700,6700,10
20241023,104800,35794570,6700,6700,6700,6700,10
20241023,104700,35727570,6700,6700,6700,6700,0
20241023,104600,35727570,6700,6700,6700,6700,0
20241023,104500,35727570,6700,6700,6700,6700,10
20241023,104400,35660570,6700,6700,6700,6700,10
20241023,104300,35593570,6700,6700,6700,6700,0
20241023,104200,35593570,6700,6700,6700,6700,670
20241023,104100,31104570,6700,6700,6700,6700,10
20241023,104000,31037570,6700,6700,6700,6700,5
20241023,103900,31004070,6670,6690,6690,6670,191
20241023,103800,29729410,6700,6700,6700,6700,10
20241023,103700,29662410,6690,6690,6690,6690,14
20241023,103600,29568750,6690,6690,6690,6690,1
20241023,103500,29562060,6690,6690,6690,6690,1
20241023,103400,29555370,6690,6690,6690,6690,1
20241023,103300,29548680,6690,6690,6690,6690,0
20241023,103200,29548680,6690,6690,6690,6690,1
20241023,103100,29541990,6690,6690,6690,6690,2
20241023,103000,29528610,6670,6670,6670,6670,0
20241023,102900,29528610,6670,6670,6670,6670,0
20241023,102800,29528610,6670,6670,6670,6670,0
20241023,102700,29528610,6670,6670,6670,6670,0
20241023,102600,29528610,6670,6670,6670,6670,1
20241023,102500,29521940,6690,6690,6690,6690,0
20241023,102400,29521940,6690,6690,6690,6690,0
20241023,102300,29521940,6690,6670,6690,6670,584
20241023,102200,25616660,6700,6700,6700,6700,0
20241023,102100,25616660,6700,6700,6700,6700,0
20241023,102000,25616660,6700,6700,6700,6700,0
20241023,101900,25616660,6700,6700,6700,6700,0
20241023,101800,25616660,6700,6700,6700,6700,0
20241023,101700,25616660,6700,6700,6700,6700,0
20241023,101600,25616660,6700,6700,6700,6700,0
20241023,101500,25616660,6700,6700,6700,6700,0
20241023,101400,25616660,6700,6700,6700,6700,0
20241023,101300,25616660,6700,6700,6700,6700,2
20241023,101200,25603260,6700,6670,6700,6670,295
20241023,101100,23635580,6700,6700,6700,6700,0
20241023,101000,23635580,6700,6700,6700,6700,736
20241023,100900,18704380,6700,6700,6700,6700,0
20241023,100800,18704380,6700,6700,6700,6700,0
20241023,100700,18704380,6700,6700,6700,6700,1
20241023,100600,18697680,6700,6700,6700,6700,4
20241023,100500,18670880,6700,6680,6700,6680,324
20241023,100400,16506140,6700,6700,6700,6700,1
20241023,100300,16499440,6700,6700,6700,6700,0
20241023,100200,16499440,6700,6700,6700,6700,0
20241023,100100,16499440,6700,6700,6700,6700,5
20241023,100000,16465940,6700,6700,6700,6700,0
20241023,095900,16465940,6700,6700,6700,6700,0
20241023,095800,16465940,6700,6700,6700,6700,0
20241023,095700,16465940,6700,6700,6700,6700,0
20241023,095600,16465940,6700,6700,6700,6700,0
20241023,095500,16465940,6700,6700,6700,6700,1
20241023,095400,16459240,6680,6680,6680,6680,0
20241023,095300,16459240,6680,6680,6680,6680,100
20241023,095200,15791240,6680,6680,6680,6680,0
20241023,095100,15791240,6680,6680,6680,6680,0
20241023,095000,15791240,6680,6680,6680,6680,0
20241023,094900,15791240,6680,6680,6680,6680,0
20241023,094800,15791240,6680,6680,6680,6680,0
20241023,094700,15791240,6680,6680,6680,6680,0
20241023,094600,15791240,6680,6680,6680,6680,0
20241023,094500,15791240,6680,6680,6680,6680,46
20241023,094400,15483960,6690,6690,6690,6690,0
20241023,094300,15483960,6690,6690,6690,6690,0
20241023,094200,15483960,6690,6690,6690,6690,136
20241023,094100,14574120,6700,6700,6700,6700,21
20241023,094000,14433420,6700,6700,6700,6700,50
20241023,093900,14098420,6700,6700,6700,6700,1
20241023,093800,14091720,6670,6670,6670,6670,0
20241023,093700,14091720,6670,6670,6670,6670,0
20241023,093600,14091720,6670,6670,6670,6670,0
20241023,093500,14091720,6670,6680,6680,6670,4
20241023,093400,14065010,6700,6700,6700,6700,0
20241023,093300,14065010,6700,6700,6700,6700,22
20241023,093200,13917610,6700,6700,6700,6700,0
20241023,093100,13917610,6700,6700,6700,6700,40
20241023,093000,13649610,6700,6700,6700,6700,0
20241023,092900,13649610,6700,6700,6700,6700,1
20241023,092800,13642910,6710,6710,6710,6710,0
20241023,092700,13642910,6710,6710,6710,6710,0
20241023,092600,13642910,6710,6710,6710,6710,0
20241023,092500,13642910,6710,6710,6710,6710,0
20241023,092400,13642910,6710,6710,6710,6710,0
20241023,092300,13642910,6710,6710,6710,6710,2
20241023,092200,13629490,6710,6710,6710,6710,0
20241023,092100,13629490,6710,6710,6710,6710,20
20241023,092000,13495290,6710,6710,6710,6710,5
20241023,091900,13461740,6670,6710,6710,6670,1305
20241023,091800,4753200,6670,6670,6670,6670,0
20241023,091700,4753200,6670,6670,6670,6670,0
20241023,091600,4753200,6670,6670,6670,6670,75
20241023,091500,4252950,6670,6670,6670,6670,0
20241023,091400,4252950,6670,6670,6670,6670,0
20241023,091300,4252950,6670,6670,6670,6670,4
20241023,091200,4226270,6670,6670,6670,6670,0
20241023,091100,4226270,6670,6670,6670,6670,2
20241023,091000,4212930,6710,6710,6710,6710,11
20241023,090900,4139120,6670,6700,6700,6670,263
20241023,090800,2381870,6710,6720,6720,6710,3
20241023,090700,2361720,6720,6720,6720,6720,0
20241023,090600,2361720,6720,6730,6730,6720,33
20241023,090500,2139950,6730,6730,6730,6730,1
20241023,090400,2133220,6730,6730,6730,6730,38
20241023,090300,1877480,6730,6730,6730,6730,7
20241023,090200,1830370,6730,6730,6730,6730,1
20241023,090100,1823640,6680,6680,6680,6680,0
20241023,090000,1823640,6680,6680,6680,6680,273