KissMeData/038390/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,192300,48992330,15560,15560,15560,15560,52
20241023,192200,48992330,15560,15560,15560,15560,0
20241023,192100,48992330,15560,15560,15560,15560,0
20241023,192000,48992330,15560,15560,15560,15560,0
20241023,191900,48992330,15560,15560,15560,15560,0
20241023,191800,48992330,15560,15560,15560,15560,0
20241023,191700,48992330,15560,15560,15560,15560,0
20241023,191600,48992330,15560,15560,15560,15560,0
20241023,191500,48992330,15560,15560,15560,15560,0
20241023,191400,48992330,15560,15560,15560,15560,0
20241023,191300,48992330,15560,15560,15560,15560,0
20241023,191200,48992330,15560,15560,15560,15560,0
20241023,191100,48992330,15560,15560,15560,15560,0
20241023,191000,48992330,15560,15560,15560,15560,0
20241023,190900,48992330,15560,15560,15560,15560,0
20241023,190800,48992330,15560,15560,15560,15560,0
20241023,190700,48992330,15560,15560,15560,15560,0
20241023,190600,48992330,15560,15560,15560,15560,0
20241023,190500,48992330,15560,15560,15560,15560,0
20241023,190400,48992330,15560,15560,15560,15560,0
20241023,190300,48992330,15560,15560,15560,15560,0
20241023,190200,48992330,15560,15560,15560,15560,0
20241023,190100,48992330,15560,15560,15560,15560,0
20241023,190000,48992330,15560,15560,15560,15560,0
20241023,185900,48992330,15560,15560,15560,15560,0
20241023,185800,48992330,15560,15560,15560,15560,0
20241023,185700,48992330,15560,15560,15560,15560,0
20241023,185600,48992330,15560,15560,15560,15560,0
20241023,185500,48992330,15560,15560,15560,15560,0
20241023,185400,48992330,15560,15560,15560,15560,0
20241023,185300,48992330,15560,15560,15560,15560,52
20241023,185200,48992330,15560,15560,15560,15560,0
20241023,185100,48992330,15560,15560,15560,15560,0
20241023,185000,48992330,15560,15560,15560,15560,0
20241023,184900,48992330,15560,15560,15560,15560,0
20241023,184800,48992330,15560,15560,15560,15560,0
20241023,184700,48992330,15560,15560,15560,15560,0
20241023,184600,48992330,15560,15560,15560,15560,0
20241023,184500,48992330,15560,15560,15560,15560,0
20241023,184400,48992330,15560,15560,15560,15560,0
20241023,184300,48992330,15560,15560,15560,15560,0
20241023,184200,48992330,15560,15560,15560,15560,0
20241023,184100,48992330,15560,15560,15560,15560,0
20241023,184000,48992330,15560,15560,15560,15560,0
20241023,183900,48992330,15560,15560,15560,15560,0
20241023,183800,48992330,15560,15560,15560,15560,0
20241023,183700,48992330,15560,15560,15560,15560,0
20241023,183600,48992330,15560,15560,15560,15560,0
20241023,183500,48992330,15560,15560,15560,15560,0
20241023,183400,48992330,15560,15560,15560,15560,0
20241023,183300,48992330,15560,15560,15560,15560,0
20241023,183200,48992330,15560,15560,15560,15560,0
20241023,183100,48992330,15560,15560,15560,15560,0
20241023,183000,48992330,15560,15560,15560,15560,0
20241023,182900,48992330,15560,15560,15560,15560,0
20241023,182800,48992330,15560,15560,15560,15560,0
20241023,182700,48992330,15560,15560,15560,15560,0
20241023,182600,48992330,15560,15560,15560,15560,0
20241023,182500,48992330,15560,15560,15560,15560,0
20241023,182400,48992330,15560,15560,15560,15560,0
20241023,182300,48992330,15560,15560,15560,15560,52
20241023,182200,48992330,15560,15560,15560,15560,0
20241023,182100,48992330,15560,15560,15560,15560,0
20241023,182000,48992330,15560,15560,15560,15560,0
20241023,181900,48992330,15560,15560,15560,15560,0
20241023,181800,48992330,15560,15560,15560,15560,0
20241023,181700,48992330,15560,15560,15560,15560,0
20241023,181600,48992330,15560,15560,15560,15560,0
20241023,181500,48992330,15560,15560,15560,15560,0
20241023,181400,48992330,15560,15560,15560,15560,0
20241023,181300,48992330,15560,15560,15560,15560,0
20241023,181200,48992330,15560,15560,15560,15560,0
20241023,181100,48992330,15560,15560,15560,15560,0
20241023,181000,48992330,15560,15560,15560,15560,0
20241023,180900,48992330,15560,15560,15560,15560,0
20241023,180800,48992330,15560,15560,15560,15560,0
20241023,180700,48992330,15560,15560,15560,15560,0
20241023,180600,48992330,15560,15560,15560,15560,0
20241023,180500,48992330,15560,15560,15560,15560,0
20241023,180400,48992330,15560,15560,15560,15560,0
20241023,180300,48992330,15560,15560,15560,15560,0
20241023,180200,48992330,15560,15560,15560,15560,0
20241023,180100,48992330,15560,15560,15560,15560,0
20241023,180000,48992330,15560,15560,15560,15560,0
20241023,175900,48992330,15560,15560,15560,15560,0
20241023,175800,48992330,15560,15560,15560,15560,0
20241023,175700,48992330,15560,15560,15560,15560,0
20241023,175600,48992330,15560,15560,15560,15560,0
20241023,175500,48992330,15560,15560,15560,15560,0
20241023,175400,48992330,15560,15560,15560,15560,0
20241023,175300,48992330,15560,15560,15560,15560,52
20241023,175200,48992330,15560,15560,15560,15560,0
20241023,175100,48992330,15560,15560,15560,15560,0
20241023,175000,48992330,15560,15560,15560,15560,0
20241023,174900,48992330,15560,15560,15560,15560,0
20241023,174800,48992330,15560,15560,15560,15560,0
20241023,174700,48992330,15560,15560,15560,15560,0
20241023,174600,48992330,15560,15560,15560,15560,0
20241023,174500,48992330,15560,15560,15560,15560,0
20241023,174400,48992330,15560,15560,15560,15560,0
20241023,174300,48992330,15560,15560,15560,15560,0
20241023,174200,48992330,15560,15560,15560,15560,0
20241023,174100,48992330,15560,15560,15560,15560,0
20241023,174000,48992330,15560,15560,15560,15560,0
20241023,173900,48992330,15560,15560,15560,15560,0
20241023,173800,48992330,15560,15560,15560,15560,0
20241023,173700,48992330,15560,15560,15560,15560,0
20241023,173600,48992330,15560,15560,15560,15560,0
20241023,173500,48992330,15560,15560,15560,15560,0
20241023,173400,48992330,15560,15560,15560,15560,0
20241023,173300,48992330,15560,15560,15560,15560,0
20241023,173200,48992330,15560,15560,15560,15560,0
20241023,173100,48992330,15560,15560,15560,15560,0
20241023,173000,48992330,15560,15560,15560,15560,0
20241023,172900,48992330,15560,15560,15560,15560,0
20241023,172800,48992330,15560,15560,15560,15560,0
20241023,172700,48992330,15560,15560,15560,15560,0
20241023,172600,48992330,15560,15560,15560,15560,0
20241023,172500,48992330,15560,15560,15560,15560,0
20241023,172400,48992330,15560,15560,15560,15560,0
20241023,172300,48992330,15560,15560,15560,15560,52
20241023,172200,48992330,15560,15560,15560,15560,0
20241023,172100,48992330,15560,15560,15560,15560,0
20241023,172000,48992330,15560,15560,15560,15560,0
20241023,171900,48992330,15560,15560,15560,15560,0
20241023,171800,48992330,15560,15560,15560,15560,0
20241023,171700,48992330,15560,15560,15560,15560,0
20241023,171600,48992330,15560,15560,15560,15560,0
20241023,171500,48992330,15560,15560,15560,15560,0
20241023,171400,48992330,15560,15560,15560,15560,0
20241023,171300,48992330,15560,15560,15560,15560,0
20241023,171200,48992330,15560,15560,15560,15560,0
20241023,171100,48992330,15560,15560,15560,15560,0
20241023,171000,48992330,15560,15560,15560,15560,0
20241023,170900,48992330,15560,15560,15560,15560,0
20241023,170800,48992330,15560,15560,15560,15560,0
20241023,170700,48992330,15560,15560,15560,15560,0
20241023,170600,48992330,15560,15560,15560,15560,0
20241023,170500,48992330,15560,15560,15560,15560,0
20241023,170400,48992330,15560,15560,15560,15560,0
20241023,170300,48992330,15560,15560,15560,15560,0
20241023,170200,48992330,15560,15560,15560,15560,0
20241023,170100,48992330,15560,15560,15560,15560,0
20241023,170000,48992330,15560,15560,15560,15560,0
20241023,165900,48992330,15560,15560,15560,15560,0
20241023,165800,48992330,15560,15560,15560,15560,0
20241023,165700,48992330,15560,15560,15560,15560,0
20241023,165600,48992330,15560,15560,15560,15560,0
20241023,165500,48992330,15560,15560,15560,15560,0
20241023,165400,48992330,15560,15560,15560,15560,0
20241023,165300,48992330,15560,15560,15560,15560,52
20241023,165200,48992330,15560,15560,15560,15560,0
20241023,165100,48992330,15560,15560,15560,15560,0
20241023,165000,48992330,15560,15560,15560,15560,0
20241023,164900,48992330,15560,15560,15560,15560,0
20241023,164800,48992330,15560,15560,15560,15560,0
20241023,164700,48992330,15560,15560,15560,15560,0
20241023,164600,48992330,15560,15560,15560,15560,0
20241023,164500,48992330,15560,15560,15560,15560,0
20241023,164400,48992330,15560,15560,15560,15560,0
20241023,164300,48992330,15560,15560,15560,15560,0
20241023,164200,48992330,15560,15560,15560,15560,0
20241023,164100,48992330,15560,15560,15560,15560,0
20241023,164000,48992330,15560,15560,15560,15560,0
20241023,163900,48992330,15560,15560,15560,15560,0
20241023,163800,48992330,15560,15560,15560,15560,0
20241023,163700,48992330,15560,15560,15560,15560,0
20241023,163600,48992330,15560,15560,15560,15560,0
20241023,163500,48992330,15560,15560,15560,15560,0
20241023,163400,48992330,15560,15560,15560,15560,0
20241023,163300,48992330,15560,15560,15560,15560,0
20241023,163200,48992330,15560,15560,15560,15560,0
20241023,163100,48992330,15560,15560,15560,15560,0
20241023,163000,48992330,15560,15560,15560,15560,0
20241023,162900,48992330,15560,15560,15560,15560,0
20241023,162800,48992330,15560,15560,15560,15560,0
20241023,162700,48992330,15560,15560,15560,15560,0
20241023,162600,48992330,15560,15560,15560,15560,0
20241023,162500,48992330,15560,15560,15560,15560,0
20241023,162400,48992330,15560,15560,15560,15560,0
20241023,162300,48992330,15560,15560,15560,15560,52
20241023,162200,48992330,15560,15560,15560,15560,0
20241023,162100,48992330,15560,15560,15560,15560,0
20241023,162000,48992330,15560,15560,15560,15560,0
20241023,161900,48992330,15560,15560,15560,15560,0
20241023,161800,48992330,15560,15560,15560,15560,0
20241023,161700,48992330,15560,15560,15560,15560,0
20241023,161600,48992330,15560,15560,15560,15560,0
20241023,161500,48992330,15560,15560,15560,15560,0
20241023,161400,48992330,15560,15560,15560,15560,0
20241023,161300,48992330,15560,15560,15560,15560,0
20241023,161200,48992330,15560,15560,15560,15560,0
20241023,161100,48992330,15560,15560,15560,15560,0
20241023,161000,48992330,15560,15560,15560,15560,0
20241023,160900,48992330,15560,15560,15560,15560,0
20241023,160800,48992330,15560,15560,15560,15560,0
20241023,160700,48992330,15560,15560,15560,15560,0
20241023,160600,48992330,15560,15560,15560,15560,0
20241023,160500,48992330,15560,15560,15560,15560,0
20241023,160400,48992330,15560,15560,15560,15560,0
20241023,160300,48992330,15560,15560,15560,15560,0
20241023,160200,48992330,15560,15560,15560,15560,0
20241023,160100,48992330,15560,15560,15560,15560,0
20241023,160000,48992330,15560,15560,15560,15560,0
20241023,155900,48992330,15560,15560,15560,15560,0
20241023,155800,48992330,15560,15560,15560,15560,0
20241023,155700,48992330,15560,15560,15560,15560,0
20241023,155600,48992330,15560,15560,15560,15560,0
20241023,155500,48992330,15560,15560,15560,15560,0
20241023,155400,48992330,15560,15560,15560,15560,0
20241023,155300,48992330,15560,15560,15560,15560,52
20241023,155200,48992330,15560,15560,15560,15560,0
20241023,155100,48992330,15560,15560,15560,15560,0
20241023,155000,48992330,15560,15560,15560,15560,0
20241023,154900,48992330,15560,15560,15560,15560,0
20241023,154800,48992330,15560,15560,15560,15560,0
20241023,154700,48992330,15560,15560,15560,15560,0
20241023,154600,48992330,15560,15560,15560,15560,0
20241023,154500,48992330,15560,15560,15560,15560,0
20241023,154400,48992330,15560,15560,15560,15560,0
20241023,154300,48992330,15560,15560,15560,15560,0
20241023,154200,48992330,15560,15560,15560,15560,0
20241023,154100,48992330,15560,15560,15560,15560,0
20241023,154000,48992330,15560,15560,15560,15560,0
20241023,153900,48992330,15560,15560,15560,15560,0
20241023,153800,48992330,15560,15560,15560,15560,0
20241023,153700,48992330,15560,15560,15560,15560,0
20241023,153600,48992330,15560,15560,15560,15560,0
20241023,153500,48992330,15560,15560,15560,15560,0
20241023,153400,48992330,15560,15560,15560,15560,0
20241023,153300,48992330,15560,15560,15560,15560,0
20241023,153200,48992330,15560,15560,15560,15560,0
20241023,153100,48992330,15560,15560,15560,15560,0
20241023,153000,48992330,15560,15560,15560,15560,52
20241023,152900,48183210,15570,15570,15570,15570,0
20241023,152800,48183210,15570,15570,15570,15570,0
20241023,152700,48183210,15570,15570,15570,15570,0
20241023,152600,48183210,15570,15570,15570,15570,0
20241023,152500,48183210,15570,15570,15570,15570,0
20241023,152400,48183210,15570,15570,15570,15570,0
20241023,152300,48183210,15570,15570,15570,15570,0
20241023,152200,48183210,15570,15570,15570,15570,0
20241023,152100,48183210,15570,15570,15570,15570,0
20241023,152000,48183210,15570,15570,15570,15570,0
20241023,151900,48183210,15570,15570,15570,15570,0
20241023,151800,48183210,15570,15570,15570,15570,7
20241023,151700,48074220,15560,15560,15560,15560,0
20241023,151600,48074220,15560,15560,15560,15560,0
20241023,151500,48074220,15560,15560,15560,15560,0
20241023,151400,48074220,15560,15560,15560,15560,0
20241023,151300,48074220,15560,15560,15560,15560,1
20241023,151200,48058660,15600,15600,15600,15600,0
20241023,151100,48058660,15600,15600,15600,15600,0
20241023,151000,48058660,15600,15600,15600,15600,0
20241023,150900,48058660,15600,15600,15600,15600,0
20241023,150800,48058660,15600,15600,15600,15600,1
20241023,150700,48043060,15570,15570,15570,15570,0
20241023,150600,48043060,15570,15570,15570,15570,0
20241023,150500,48043060,15570,15570,15570,15570,0
20241023,150400,48043060,15570,15570,15570,15570,0
20241023,150300,48043060,15570,15570,15570,15570,0
20241023,150200,48043060,15570,15570,15570,15570,0
20241023,150100,48043060,15570,15570,15570,15570,0
20241023,150000,48043060,15570,15570,15570,15570,0
20241023,145900,48043060,15570,15570,15570,15570,0
20241023,145800,48043060,15570,15570,15570,15570,0
20241023,145700,48043060,15570,15570,15570,15570,0
20241023,145600,48043060,15570,15570,15570,15570,0
20241023,145500,48043060,15570,15570,15570,15570,0
20241023,145400,48043060,15570,15570,15570,15570,7
20241023,145300,47934070,15570,15570,15570,15570,0
20241023,145200,47934070,15570,15570,15570,15570,0
20241023,145100,47934070,15570,15570,15570,15570,0
20241023,145000,47934070,15570,15570,15570,15570,0
20241023,144900,47934070,15570,15570,15570,15570,0
20241023,144800,47934070,15570,15570,15570,15570,0
20241023,144700,47934070,15570,15570,15570,15570,0
20241023,144600,47934070,15570,15570,15570,15570,0
20241023,144500,47934070,15570,15570,15570,15570,0
20241023,144400,47934070,15570,15570,15570,15570,0
20241023,144300,47934070,15570,15570,15570,15570,0
20241023,144200,47934070,15570,15570,15570,15570,0
20241023,144100,47934070,15570,15570,15570,15570,0
20241023,144000,47934070,15570,15570,15570,15570,0
20241023,143900,47934070,15570,15610,15610,15570,6
20241023,143800,47840610,15570,15570,15570,15570,0
20241023,143700,47840610,15570,15570,15570,15570,9
20241023,143600,47700480,15560,15560,15560,15560,0
20241023,143500,47700480,15560,15560,15560,15560,0
20241023,143400,47700480,15560,15560,15560,15560,0
20241023,143300,47700480,15560,15560,15560,15560,0
20241023,143200,47700480,15560,15560,15560,15560,0
20241023,143100,47700480,15560,15560,15560,15560,3
20241023,143000,47653800,15560,15560,15560,15560,0
20241023,142900,47653800,15560,15560,15560,15560,0
20241023,142800,47653800,15560,15560,15560,15560,0
20241023,142700,47653800,15560,15560,15560,15560,0
20241023,142600,47653800,15560,15560,15560,15560,0
20241023,142500,47653800,15560,15560,15560,15560,0
20241023,142400,47653800,15560,15560,15560,15560,0
20241023,142300,47653800,15560,15560,15560,15560,0
20241023,142200,47653800,15560,15560,15560,15560,0
20241023,142100,47653800,15560,15560,15560,15560,7
20241023,142000,47544880,15570,15570,15570,15570,0
20241023,141900,47544880,15570,15570,15570,15570,0
20241023,141800,47544880,15570,15570,15570,15570,0
20241023,141700,47544880,15570,15570,15570,15570,0
20241023,141600,47544880,15570,15570,15570,15570,0
20241023,141500,47544880,15570,15570,15570,15570,0
20241023,141400,47544880,15570,15570,15570,15570,0
20241023,141300,47544880,15570,15570,15570,15570,0
20241023,141200,47544880,15570,15570,15570,15570,0
20241023,141100,47544880,15570,15570,15570,15570,0
20241023,141000,47544880,15570,15570,15570,15570,0
20241023,140900,47544880,15570,15570,15570,15570,0
20241023,140800,47544880,15570,15570,15570,15570,0
20241023,140700,47544880,15570,15570,15570,15570,0
20241023,140600,47544880,15570,15570,15570,15570,8
20241023,140500,47420320,15610,15610,15610,15610,0
20241023,140400,47420320,15610,15610,15610,15610,0
20241023,140300,47420320,15610,15610,15610,15610,0
20241023,140200,47420320,15610,15610,15610,15610,0
20241023,140100,47420320,15610,15610,15610,15610,0
20241023,140000,47420320,15610,15610,15610,15610,0
20241023,135900,47420320,15610,15610,15610,15610,0
20241023,135800,47420320,15610,15610,15610,15610,0
20241023,135700,47420320,15610,15610,15610,15610,0
20241023,135600,47420320,15610,15610,15610,15610,0
20241023,135500,47420320,15610,15610,15610,15610,0
20241023,135400,47420320,15610,15610,15610,15610,0
20241023,135300,47420320,15610,15610,15610,15610,0
20241023,135200,47420320,15610,15610,15610,15610,0
20241023,135100,47420320,15610,15610,15610,15610,0
20241023,135000,47420320,15610,15610,15610,15610,0
20241023,134900,47420320,15610,15610,15610,15610,0
20241023,134800,47420320,15610,15610,15610,15610,0
20241023,134700,47420320,15610,15610,15610,15610,0
20241023,134600,47420320,15610,15610,15610,15610,0
20241023,134500,47420320,15610,15610,15610,15610,0
20241023,134400,47420320,15610,15610,15610,15610,0
20241023,134300,47420320,15610,15610,15610,15610,0
20241023,134200,47420320,15610,15610,15610,15610,8
20241023,134100,47295440,15610,15610,15610,15610,0
20241023,134000,47295440,15610,15610,15610,15610,1
20241023,133900,47279830,15610,15610,15610,15610,0
20241023,133800,47279830,15610,15610,15610,15610,0
20241023,133700,47279830,15610,15610,15610,15610,0
20241023,133600,47279830,15610,15610,15610,15610,1
20241023,133500,47264220,15530,15530,15530,15530,0
20241023,133400,47264220,15530,15530,15530,15530,0
20241023,133300,47264220,15530,15530,15530,15530,0
20241023,133200,47264220,15530,15530,15530,15530,0
20241023,133100,47264220,15530,15530,15530,15530,50
20241023,133000,46487720,15530,15530,15530,15530,0
20241023,132900,46487720,15530,15530,15530,15530,0
20241023,132800,46487720,15530,15540,15540,15530,46
20241023,132700,45772960,15530,15530,15530,15530,0
20241023,132600,45772960,15530,15530,15530,15530,0
20241023,132500,45772960,15530,15530,15530,15530,0
20241023,132400,45772960,15530,15530,15530,15530,0
20241023,132300,45772960,15530,15530,15530,15530,0
20241023,132200,45772960,15530,15530,15530,15530,0
20241023,132100,45772960,15530,15530,15530,15530,0
20241023,132000,45772960,15530,15530,15530,15530,0
20241023,131900,45772960,15530,15530,15530,15530,0
20241023,131800,45772960,15530,15530,15530,15530,0
20241023,131700,45772960,15530,15530,15530,15530,0
20241023,131600,45772960,15530,15530,15530,15530,0
20241023,131500,45772960,15530,15530,15530,15530,0
20241023,131400,45772960,15530,15530,15530,15530,0
20241023,131300,45772960,15530,15530,15530,15530,30
20241023,131200,45307060,15520,15520,15520,15520,0
20241023,131100,45307060,15520,15520,15520,15520,0
20241023,131000,45307060,15520,15520,15520,15520,0
20241023,130900,45307060,15520,15540,15540,15520,370
20241023,130800,39563180,15540,15540,15540,15540,0
20241023,130700,39563180,15540,15580,15580,15540,619
20241023,130600,29937070,15580,15580,15580,15580,0
20241023,130500,29937070,15580,15580,15580,15580,0
20241023,130400,29937070,15580,15580,15580,15580,0
20241023,130300,29937070,15580,15580,15580,15580,0
20241023,130200,29937070,15580,15580,15580,15580,0
20241023,130100,29937070,15580,15580,15580,15580,0
20241023,130000,29937070,15580,15580,15580,15580,0
20241023,125900,29937070,15580,15580,15580,15580,0
20241023,125800,29937070,15580,15580,15580,15580,0
20241023,125700,29937070,15580,15580,15580,15580,0
20241023,125600,29937070,15580,15580,15580,15580,0
20241023,125500,29937070,15580,15580,15580,15580,0
20241023,125400,29937070,15580,15580,15580,15580,0
20241023,125300,29937070,15580,15580,15580,15580,0
20241023,125200,29937070,15580,15580,15580,15580,0
20241023,125100,29937070,15580,15580,15580,15580,2
20241023,125000,29905910,15580,15580,15580,15580,1
20241023,124900,29890330,15580,15580,15580,15580,0
20241023,124800,29890330,15580,15580,15580,15580,1
20241023,124700,29874750,15580,15580,15580,15580,0
20241023,124600,29874750,15580,15580,15580,15580,0
20241023,124500,29874750,15580,15580,15580,15580,0
20241023,124400,29874750,15580,15580,15580,15580,0
20241023,124300,29874750,15580,15580,15580,15580,0
20241023,124200,29874750,15580,15580,15580,15580,8
20241023,124100,29750110,15570,15570,15570,15570,0
20241023,124000,29750110,15570,15570,15570,15570,0
20241023,123900,29750110,15570,15570,15570,15570,0
20241023,123800,29750110,15570,15570,15570,15570,0
20241023,123700,29750110,15570,15570,15570,15570,0
20241023,123600,29750110,15570,15570,15570,15570,0
20241023,123500,29750110,15570,15570,15570,15570,0
20241023,123400,29750110,15570,15570,15570,15570,0
20241023,123300,29750110,15570,15570,15570,15570,0
20241023,123200,29750110,15570,15570,15570,15570,0
20241023,123100,29750110,15570,15570,15570,15570,0
20241023,123000,29750110,15570,15570,15570,15570,0
20241023,122900,29750110,15570,15570,15570,15570,1
20241023,122800,29734540,15570,15570,15570,15570,0
20241023,122700,29734540,15570,15570,15570,15570,0
20241023,122600,29734540,15570,15570,15570,15570,0
20241023,122500,29734540,15570,15570,15570,15570,0
20241023,122400,29734540,15570,15570,15570,15570,0
20241023,122300,29734540,15570,15570,15570,15570,0
20241023,122200,29734540,15570,15570,15570,15570,0
20241023,122100,29734540,15570,15570,15570,15570,0
20241023,122000,29734540,15570,15570,15570,15570,0
20241023,121900,29734540,15570,15570,15570,15570,1
20241023,121800,29718970,15570,15570,15570,15570,2
20241023,121700,29687830,15570,15570,15570,15570,0
20241023,121600,29687830,15570,15570,15570,15570,0
20241023,121500,29687830,15570,15570,15570,15570,0
20241023,121400,29687830,15570,15570,15570,15570,0
20241023,121300,29687830,15570,15570,15570,15570,0
20241023,121200,29687830,15570,15570,15570,15570,8
20241023,121100,29563270,15550,15550,15550,15550,0
20241023,121000,29563270,15550,15550,15550,15550,0
20241023,120900,29563270,15550,15550,15550,15550,0
20241023,120800,29563270,15550,15550,15550,15550,0
20241023,120700,29563270,15550,15550,15550,15550,0
20241023,120600,29563270,15550,15550,15550,15550,0
20241023,120500,29563270,15550,15560,15560,15550,160
20241023,120400,27075110,15560,15570,15570,15560,11
20241023,120300,26903940,15570,15570,15570,15570,0
20241023,120200,26903940,15570,15570,15570,15570,0
20241023,120100,26903940,15570,15570,15570,15570,0
20241023,120000,26903940,15570,15570,15570,15570,5
20241023,115900,26826090,15610,15610,15610,15610,0
20241023,115800,26826090,15610,15610,15610,15610,0
20241023,115700,26826090,15610,15560,15610,15550,36
20241023,115600,26266130,15560,15560,15560,15560,7
20241023,115500,26157210,15560,15560,15560,15560,35
20241023,115400,25612610,15560,15560,15560,15560,0
20241023,115300,25612610,15560,15560,15560,15560,0
20241023,115200,25612610,15560,15560,15560,15560,0
20241023,115100,25612610,15560,15560,15560,15560,0
20241023,115000,25612610,15560,15560,15560,15560,0
20241023,114900,25612610,15560,15560,15560,15560,0
20241023,114800,25612610,15560,15560,15560,15560,0
20241023,114700,25612610,15560,15560,15560,15560,0
20241023,114600,25612610,15560,15570,15570,15560,45
20241023,114500,24912280,15610,15610,15610,15610,0
20241023,114400,24912280,15610,15610,15610,15610,0
20241023,114300,24912280,15610,15610,15610,15610,0
20241023,114200,24912280,15610,15610,15610,15610,0
20241023,114100,24912280,15610,15610,15610,15610,0
20241023,114000,24912280,15610,15610,15610,15610,0
20241023,113900,24912280,15610,15610,15610,15610,0
20241023,113800,24912280,15610,15610,15610,15610,1
20241023,113700,24896670,15610,15610,15610,15610,0
20241023,113600,24896670,15610,15610,15610,15610,0
20241023,113500,24896670,15610,15610,15610,15610,0
20241023,113400,24896670,15610,15610,15610,15610,1
20241023,113300,24881060,15610,15610,15610,15610,0
20241023,113200,24881060,15610,15610,15610,15610,0
20241023,113100,24881060,15610,15610,15610,15610,0
20241023,113000,24881060,15610,15610,15610,15610,0
20241023,112900,24881060,15610,15610,15610,15610,0
20241023,112800,24881060,15610,15610,15610,15610,0
20241023,112700,24881060,15610,15610,15610,15610,0
20241023,112600,24881060,15610,15610,15610,15610,0
20241023,112500,24881060,15610,15610,15610,15610,0
20241023,112400,24881060,15610,15610,15610,15610,0
20241023,112300,24881060,15610,15610,15610,15610,0
20241023,112200,24881060,15610,15610,15610,15610,0
20241023,112100,24881060,15610,15610,15610,15610,1
20241023,112000,24865450,15560,15560,15560,15560,0
20241023,111900,24865450,15560,15560,15560,15560,0
20241023,111800,24865450,15560,15560,15560,15560,0
20241023,111700,24865450,15560,15560,15560,15560,0
20241023,111600,24865450,15560,15560,15560,15560,0
20241023,111500,24865450,15560,15560,15560,15560,0
20241023,111400,24865450,15560,15560,15560,15560,0
20241023,111300,24865450,15560,15560,15560,15560,0
20241023,111200,24865450,15560,15560,15560,15560,0
20241023,111100,24865450,15560,15560,15560,15560,0
20241023,111000,24865450,15560,15560,15560,15560,0
20241023,110900,24865450,15560,15560,15560,15560,0
20241023,110800,24865450,15560,15560,15560,15560,0
20241023,110700,24865450,15560,15560,15560,15560,0
20241023,110600,24865450,15560,15560,15560,15560,99
20241023,110500,23325010,15560,15560,15560,15560,0
20241023,110400,23325010,15560,15560,15560,15560,0
20241023,110300,23325010,15560,15560,15560,15560,1
20241023,110200,23309450,15560,15560,15560,15560,0
20241023,110100,23309450,15560,15560,15560,15560,0
20241023,110000,23309450,15560,15560,15560,15560,1
20241023,105900,23293890,15560,15560,15560,15560,0
20241023,105800,23293890,15560,15560,15560,15560,0
20241023,105700,23293890,15560,15560,15560,15560,0
20241023,105600,23293890,15560,15560,15560,15560,0
20241023,105500,23293890,15560,15560,15560,15560,0
20241023,105400,23293890,15560,15560,15560,15560,49
20241023,105300,22531450,15560,15560,15560,15560,0
20241023,105200,22531450,15560,15560,15560,15560,0
20241023,105100,22531450,15560,15560,15560,15560,1
20241023,105000,22515890,15560,15560,15560,15560,10
20241023,104900,22360290,15560,15560,15560,15560,0
20241023,104800,22360290,15560,15560,15560,15560,501
20241023,104700,14564730,15560,15560,15560,15560,0
20241023,104600,14564730,15560,15560,15560,15560,0
20241023,104500,14564730,15560,15560,15560,15560,0
20241023,104400,14564730,15560,15590,15590,15560,476
20241023,104300,7156280,15560,15560,15560,15560,0
20241023,104200,7156280,15560,15560,15560,15560,0
20241023,104100,7156280,15560,15560,15560,15560,0
20241023,104000,7156280,15560,15560,15560,15560,0
20241023,103900,7156280,15560,15560,15560,15560,0
20241023,103800,7156280,15560,15560,15560,15560,0
20241023,103700,7156280,15560,15560,15560,15560,0
20241023,103600,7156280,15560,15560,15560,15560,0
20241023,103500,7156280,15560,15560,15560,15560,0
20241023,103400,7156280,15560,15560,15560,15560,0
20241023,103300,7156280,15560,15560,15560,15560,0
20241023,103200,7156280,15560,15560,15560,15560,0
20241023,103100,7156280,15560,15560,15560,15560,0
20241023,103000,7156280,15560,15560,15560,15560,0
20241023,102900,7156280,15560,15560,15560,15560,0
20241023,102800,7156280,15560,15560,15560,15560,0
20241023,102700,7156280,15560,15560,15560,15560,0
20241023,102600,7156280,15560,15560,15560,15560,0
20241023,102500,7156280,15560,15560,15560,15560,0
20241023,102400,7156280,15560,15560,15560,15560,0
20241023,102300,7156280,15560,15560,15560,15560,0
20241023,102200,7156280,15560,15560,15560,15560,0
20241023,102100,7156280,15560,15560,15560,15560,0
20241023,102000,7156280,15560,15560,15560,15560,0
20241023,101900,7156280,15560,15560,15560,15560,0
20241023,101800,7156280,15560,15560,15560,15560,0
20241023,101700,7156280,15560,15560,15560,15560,0
20241023,101600,7156280,15560,15560,15560,15560,0
20241023,101500,7156280,15560,15610,15610,15560,361
20241023,101400,1530350,15610,15610,15610,15610,0
20241023,101300,1530350,15610,15610,15610,15610,0
20241023,101200,1530350,15610,15610,15610,15610,0
20241023,101100,1530350,15610,15610,15610,15610,0
20241023,101000,1530350,15610,15610,15610,15610,0
20241023,100900,1530350,15610,15610,15610,15610,31
20241023,100800,1046440,15620,15620,15620,15620,0
20241023,100700,1046440,15620,15620,15620,15620,0
20241023,100600,1046440,15620,15620,15620,15620,0
20241023,100500,1046440,15620,15620,15620,15620,0
20241023,100400,1046440,15620,15620,15620,15620,0
20241023,100300,1046440,15620,15620,15620,15620,0
20241023,100200,1046440,15620,15620,15620,15620,0
20241023,100100,1046440,15620,15620,15620,15620,0
20241023,100000,1046440,15620,15620,15620,15620,0
20241023,095900,1046440,15620,15620,15620,15620,0
20241023,095800,1046440,15620,15620,15620,15620,0
20241023,095700,1046440,15620,15620,15620,15620,0
20241023,095600,1046440,15620,15620,15620,15620,0
20241023,095500,1046440,15620,15620,15620,15620,0
20241023,095400,1046440,15620,15620,15620,15620,0
20241023,095300,1046440,15620,15620,15620,15620,0
20241023,095200,1046440,15620,15620,15620,15620,0
20241023,095100,1046440,15620,15620,15620,15620,0
20241023,095000,1046440,15620,15620,15620,15620,0
20241023,094900,1046440,15620,15620,15620,15620,0
20241023,094800,1046440,15620,15620,15620,15620,0
20241023,094700,1046440,15620,15620,15620,15620,0
20241023,094600,1046440,15620,15620,15620,15620,0
20241023,094500,1046440,15620,15620,15620,15620,0
20241023,094400,1046440,15620,15620,15620,15620,0
20241023,094300,1046440,15620,15620,15620,15620,0
20241023,094200,1046440,15620,15620,15620,15620,3
20241023,094100,999580,15620,15620,15620,15620,2
20241023,094000,968340,15620,15620,15620,15620,10
20241023,093900,812140,15610,15610,15610,15610,0
20241023,093800,812140,15610,15610,15610,15610,0
20241023,093700,812140,15610,15610,15610,15610,0
20241023,093600,812140,15610,15610,15610,15610,0
20241023,093500,812140,15610,15610,15610,15610,0
20241023,093400,812140,15610,15610,15610,15610,0
20241023,093300,812140,15610,15610,15610,15610,8
20241023,093200,687260,15620,15620,15620,15620,0
20241023,093100,687260,15620,15620,15620,15620,0
20241023,093000,687260,15620,15620,15620,15620,0
20241023,092900,687260,15620,15620,15620,15620,0
20241023,092800,687260,15620,15620,15620,15620,0
20241023,092700,687260,15620,15620,15620,15620,0
20241023,092600,687260,15620,15620,15620,15620,0
20241023,092500,687260,15620,15620,15620,15620,0
20241023,092400,687260,15620,15620,15620,15620,0
20241023,092300,687260,15620,15620,15620,15620,0
20241023,092200,687260,15620,15620,15620,15620,0
20241023,092100,687260,15620,15620,15620,15620,1
20241023,092000,671640,15620,15620,15620,15620,0
20241023,091900,671640,15620,15620,15620,15620,0
20241023,091800,671640,15620,15620,15620,15620,19
20241023,091700,374860,15620,15620,15620,15620,3
20241023,091600,328000,15620,15620,15620,15620,0
20241023,091500,328000,15620,15620,15620,15620,0
20241023,091400,328000,15620,15620,15620,15620,0
20241023,091300,328000,15620,15620,15620,15620,0
20241023,091200,328000,15620,15620,15620,15620,1
20241023,091100,312380,15610,15610,15610,15610,0
20241023,091000,312380,15610,15610,15610,15610,0
20241023,090900,312380,15610,15610,15610,15610,1
20241023,090800,296770,15610,15610,15610,15610,1
20241023,090700,281160,15620,15620,15620,15620,0
20241023,090600,281160,15620,15620,15620,15620,0
20241023,090500,281160,15620,15620,15620,15620,0
20241023,090400,281160,15620,15620,15620,15620,0
20241023,090300,281160,15620,15620,15620,15620,0
20241023,090200,281160,15620,15620,15620,15620,0
20241023,090100,281160,15620,15620,15620,15620,0
20241023,090000,281160,15620,15620,15620,15620,18