KissMeData/115310/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,201700,55968470,19870,19870,19870,19870,150
20241023,201600,55968470,19870,19870,19870,19870,0
20241023,201500,55968470,19870,19870,19870,19870,0
20241023,201400,55968470,19870,19870,19870,19870,0
20241023,201300,55968470,19870,19870,19870,19870,0
20241023,201200,55968470,19870,19870,19870,19870,0
20241023,201100,55968470,19870,19870,19870,19870,0
20241023,201000,55968470,19870,19870,19870,19870,0
20241023,200900,55968470,19870,19870,19870,19870,0
20241023,200800,55968470,19870,19870,19870,19870,0
20241023,200700,55968470,19870,19870,19870,19870,0
20241023,200600,55968470,19870,19870,19870,19870,0
20241023,200500,55968470,19870,19870,19870,19870,0
20241023,200400,55968470,19870,19870,19870,19870,0
20241023,200300,55968470,19870,19870,19870,19870,0
20241023,200200,55968470,19870,19870,19870,19870,0
20241023,200100,55968470,19870,19870,19870,19870,0
20241023,200000,55968470,19870,19870,19870,19870,0
20241023,195900,55968470,19870,19870,19870,19870,0
20241023,195800,55968470,19870,19870,19870,19870,0
20241023,195700,55968470,19870,19870,19870,19870,0
20241023,195600,55968470,19870,19870,19870,19870,0
20241023,195500,55968470,19870,19870,19870,19870,0
20241023,195400,55968470,19870,19870,19870,19870,0
20241023,195300,55968470,19870,19870,19870,19870,0
20241023,195200,55968470,19870,19870,19870,19870,0
20241023,195100,55968470,19870,19870,19870,19870,0
20241023,195000,55968470,19870,19870,19870,19870,0
20241023,194900,55968470,19870,19870,19870,19870,0
20241023,194800,55968470,19870,19870,19870,19870,0
20241023,194700,55968470,19870,19870,19870,19870,150
20241023,194600,55968470,19870,19870,19870,19870,0
20241023,194500,55968470,19870,19870,19870,19870,0
20241023,194400,55968470,19870,19870,19870,19870,0
20241023,194300,55968470,19870,19870,19870,19870,0
20241023,194200,55968470,19870,19870,19870,19870,0
20241023,194100,55968470,19870,19870,19870,19870,0
20241023,194000,55968470,19870,19870,19870,19870,0
20241023,193900,55968470,19870,19870,19870,19870,0
20241023,193800,55968470,19870,19870,19870,19870,0
20241023,193700,55968470,19870,19870,19870,19870,0
20241023,193600,55968470,19870,19870,19870,19870,0
20241023,193500,55968470,19870,19870,19870,19870,0
20241023,193400,55968470,19870,19870,19870,19870,0
20241023,193300,55968470,19870,19870,19870,19870,0
20241023,193200,55968470,19870,19870,19870,19870,0
20241023,193100,55968470,19870,19870,19870,19870,0
20241023,193000,55968470,19870,19870,19870,19870,0
20241023,192900,55968470,19870,19870,19870,19870,0
20241023,192800,55968470,19870,19870,19870,19870,0
20241023,192700,55968470,19870,19870,19870,19870,0
20241023,192600,55968470,19870,19870,19870,19870,0
20241023,192500,55968470,19870,19870,19870,19870,0
20241023,192400,55968470,19870,19870,19870,19870,0
20241023,192300,55968470,19870,19870,19870,19870,0
20241023,192200,55968470,19870,19870,19870,19870,0
20241023,192100,55968470,19870,19870,19870,19870,0
20241023,192000,55968470,19870,19870,19870,19870,0
20241023,191900,55968470,19870,19870,19870,19870,0
20241023,191800,55968470,19870,19870,19870,19870,0
20241023,191700,55968470,19870,19870,19870,19870,150
20241023,191600,55968470,19870,19870,19870,19870,0
20241023,191500,55968470,19870,19870,19870,19870,0
20241023,191400,55968470,19870,19870,19870,19870,0
20241023,191300,55968470,19870,19870,19870,19870,0
20241023,191200,55968470,19870,19870,19870,19870,0
20241023,191100,55968470,19870,19870,19870,19870,0
20241023,191000,55968470,19870,19870,19870,19870,0
20241023,190900,55968470,19870,19870,19870,19870,0
20241023,190800,55968470,19870,19870,19870,19870,0
20241023,190700,55968470,19870,19870,19870,19870,0
20241023,190600,55968470,19870,19870,19870,19870,0
20241023,190500,55968470,19870,19870,19870,19870,0
20241023,190400,55968470,19870,19870,19870,19870,0
20241023,190300,55968470,19870,19870,19870,19870,0
20241023,190200,55968470,19870,19870,19870,19870,0
20241023,190100,55968470,19870,19870,19870,19870,0
20241023,190000,55968470,19870,19870,19870,19870,0
20241023,185900,55968470,19870,19870,19870,19870,0
20241023,185800,55968470,19870,19870,19870,19870,0
20241023,185700,55968470,19870,19870,19870,19870,0
20241023,185600,55968470,19870,19870,19870,19870,0
20241023,185500,55968470,19870,19870,19870,19870,0
20241023,185400,55968470,19870,19870,19870,19870,0
20241023,185300,55968470,19870,19870,19870,19870,0
20241023,185200,55968470,19870,19870,19870,19870,0
20241023,185100,55968470,19870,19870,19870,19870,0
20241023,185000,55968470,19870,19870,19870,19870,0
20241023,184900,55968470,19870,19870,19870,19870,0
20241023,184800,55968470,19870,19870,19870,19870,0
20241023,184700,55968470,19870,19870,19870,19870,150
20241023,184600,55968470,19870,19870,19870,19870,0
20241023,184500,55968470,19870,19870,19870,19870,0
20241023,184400,55968470,19870,19870,19870,19870,0
20241023,184300,55968470,19870,19870,19870,19870,0
20241023,184200,55968470,19870,19870,19870,19870,0
20241023,184100,55968470,19870,19870,19870,19870,0
20241023,184000,55968470,19870,19870,19870,19870,0
20241023,183900,55968470,19870,19870,19870,19870,0
20241023,183800,55968470,19870,19870,19870,19870,0
20241023,183700,55968470,19870,19870,19870,19870,0
20241023,183600,55968470,19870,19870,19870,19870,0
20241023,183500,55968470,19870,19870,19870,19870,0
20241023,183400,55968470,19870,19870,19870,19870,0
20241023,183300,55968470,19870,19870,19870,19870,0
20241023,183200,55968470,19870,19870,19870,19870,0
20241023,183100,55968470,19870,19870,19870,19870,0
20241023,183000,55968470,19870,19870,19870,19870,0
20241023,182900,55968470,19870,19870,19870,19870,0
20241023,182800,55968470,19870,19870,19870,19870,0
20241023,182700,55968470,19870,19870,19870,19870,0
20241023,182600,55968470,19870,19870,19870,19870,0
20241023,182500,55968470,19870,19870,19870,19870,0
20241023,182400,55968470,19870,19870,19870,19870,0
20241023,182300,55968470,19870,19870,19870,19870,0
20241023,182200,55968470,19870,19870,19870,19870,0
20241023,182100,55968470,19870,19870,19870,19870,0
20241023,182000,55968470,19870,19870,19870,19870,0
20241023,181900,55968470,19870,19870,19870,19870,0
20241023,181800,55968470,19870,19870,19870,19870,0
20241023,181700,55968470,19870,19870,19870,19870,150
20241023,181600,55968470,19870,19870,19870,19870,0
20241023,181500,55968470,19870,19870,19870,19870,0
20241023,181400,55968470,19870,19870,19870,19870,0
20241023,181300,55968470,19870,19870,19870,19870,0
20241023,181200,55968470,19870,19870,19870,19870,0
20241023,181100,55968470,19870,19870,19870,19870,0
20241023,181000,55968470,19870,19870,19870,19870,0
20241023,180900,55968470,19870,19870,19870,19870,0
20241023,180800,55968470,19870,19870,19870,19870,0
20241023,180700,55968470,19870,19870,19870,19870,0
20241023,180600,55968470,19870,19870,19870,19870,0
20241023,180500,55968470,19870,19870,19870,19870,0
20241023,180400,55968470,19870,19870,19870,19870,0
20241023,180300,55968470,19870,19870,19870,19870,0
20241023,180200,55968470,19870,19870,19870,19870,0
20241023,180100,55968470,19870,19870,19870,19870,0
20241023,180000,55968470,19870,19870,19870,19870,0
20241023,175900,55968470,19870,19870,19870,19870,0
20241023,175800,55968470,19870,19870,19870,19870,0
20241023,175700,55968470,19870,19870,19870,19870,0
20241023,175600,55968470,19870,19870,19870,19870,0
20241023,175500,55968470,19870,19870,19870,19870,0
20241023,175400,55968470,19870,19870,19870,19870,0
20241023,175300,55968470,19870,19870,19870,19870,0
20241023,175200,55968470,19870,19870,19870,19870,0
20241023,175100,55968470,19870,19870,19870,19870,0
20241023,175000,55968470,19870,19870,19870,19870,0
20241023,174900,55968470,19870,19870,19870,19870,0
20241023,174800,55968470,19870,19870,19870,19870,0
20241023,174700,55968470,19870,19870,19870,19870,150
20241023,174600,55968470,19870,19870,19870,19870,0
20241023,174500,55968470,19870,19870,19870,19870,0
20241023,174400,55968470,19870,19870,19870,19870,0
20241023,174300,55968470,19870,19870,19870,19870,0
20241023,174200,55968470,19870,19870,19870,19870,0
20241023,174100,55968470,19870,19870,19870,19870,0
20241023,174000,55968470,19870,19870,19870,19870,0
20241023,173900,55968470,19870,19870,19870,19870,0
20241023,173800,55968470,19870,19870,19870,19870,0
20241023,173700,55968470,19870,19870,19870,19870,0
20241023,173600,55968470,19870,19870,19870,19870,0
20241023,173500,55968470,19870,19870,19870,19870,0
20241023,173400,55968470,19870,19870,19870,19870,0
20241023,173300,55968470,19870,19870,19870,19870,0
20241023,173200,55968470,19870,19870,19870,19870,0
20241023,173100,55968470,19870,19870,19870,19870,0
20241023,173000,55968470,19870,19870,19870,19870,0
20241023,172900,55968470,19870,19870,19870,19870,0
20241023,172800,55968470,19870,19870,19870,19870,0
20241023,172700,55968470,19870,19870,19870,19870,0
20241023,172600,55968470,19870,19870,19870,19870,0
20241023,172500,55968470,19870,19870,19870,19870,0
20241023,172400,55968470,19870,19870,19870,19870,0
20241023,172300,55968470,19870,19870,19870,19870,0
20241023,172200,55968470,19870,19870,19870,19870,0
20241023,172100,55968470,19870,19870,19870,19870,0
20241023,172000,55968470,19870,19870,19870,19870,0
20241023,171900,55968470,19870,19870,19870,19870,0
20241023,171800,55968470,19870,19870,19870,19870,0
20241023,171700,55968470,19870,19870,19870,19870,150
20241023,171600,55968470,19870,19870,19870,19870,0
20241023,171500,55968470,19870,19870,19870,19870,0
20241023,171400,55968470,19870,19870,19870,19870,0
20241023,171300,55968470,19870,19870,19870,19870,0
20241023,171200,55968470,19870,19870,19870,19870,0
20241023,171100,55968470,19870,19870,19870,19870,0
20241023,171000,55968470,19870,19870,19870,19870,0
20241023,170900,55968470,19870,19870,19870,19870,0
20241023,170800,55968470,19870,19870,19870,19870,0
20241023,170700,55968470,19870,19870,19870,19870,0
20241023,170600,55968470,19870,19870,19870,19870,0
20241023,170500,55968470,19870,19870,19870,19870,0
20241023,170400,55968470,19870,19870,19870,19870,0
20241023,170300,55968470,19870,19870,19870,19870,0
20241023,170200,55968470,19870,19870,19870,19870,0
20241023,170100,55968470,19870,19870,19870,19870,0
20241023,170000,55968470,19870,19870,19870,19870,0
20241023,165900,55968470,19870,19870,19870,19870,0
20241023,165800,55968470,19870,19870,19870,19870,0
20241023,165700,55968470,19870,19870,19870,19870,0
20241023,165600,55968470,19870,19870,19870,19870,0
20241023,165500,55968470,19870,19870,19870,19870,0
20241023,165400,55968470,19870,19870,19870,19870,0
20241023,165300,55968470,19870,19870,19870,19870,0
20241023,165200,55968470,19870,19870,19870,19870,0
20241023,165100,55968470,19870,19870,19870,19870,0
20241023,165000,55968470,19870,19870,19870,19870,0
20241023,164900,55968470,19870,19870,19870,19870,0
20241023,164800,55968470,19870,19870,19870,19870,0
20241023,164700,55968470,19870,19870,19870,19870,150
20241023,164600,55968470,19870,19870,19870,19870,0
20241023,164500,55968470,19870,19870,19870,19870,0
20241023,164400,55968470,19870,19870,19870,19870,0
20241023,164300,55968470,19870,19870,19870,19870,0
20241023,164200,55968470,19870,19870,19870,19870,0
20241023,164100,55968470,19870,19870,19870,19870,0
20241023,164000,55968470,19870,19870,19870,19870,0
20241023,163900,55968470,19870,19870,19870,19870,0
20241023,163800,55968470,19870,19870,19870,19870,0
20241023,163700,55968470,19870,19870,19870,19870,0
20241023,163600,55968470,19870,19870,19870,19870,0
20241023,163500,55968470,19870,19870,19870,19870,0
20241023,163400,55968470,19870,19870,19870,19870,0
20241023,163300,55968470,19870,19870,19870,19870,0
20241023,163200,55968470,19870,19870,19870,19870,0
20241023,163100,55968470,19870,19870,19870,19870,0
20241023,163000,55968470,19870,19870,19870,19870,0
20241023,162900,55968470,19870,19870,19870,19870,0
20241023,162800,55968470,19870,19870,19870,19870,0
20241023,162700,55968470,19870,19870,19870,19870,0
20241023,162600,55968470,19870,19870,19870,19870,0
20241023,162500,55968470,19870,19870,19870,19870,0
20241023,162400,55968470,19870,19870,19870,19870,0
20241023,162300,55968470,19870,19870,19870,19870,0
20241023,162200,55968470,19870,19870,19870,19870,0
20241023,162100,55968470,19870,19870,19870,19870,0
20241023,162000,55968470,19870,19870,19870,19870,0
20241023,161900,55968470,19870,19870,19870,19870,0
20241023,161800,55968470,19870,19870,19870,19870,0
20241023,161700,55968470,19870,19870,19870,19870,150
20241023,161600,55968470,19870,19870,19870,19870,0
20241023,161500,55968470,19870,19870,19870,19870,0
20241023,161400,55968470,19870,19870,19870,19870,0
20241023,161300,55968470,19870,19870,19870,19870,0
20241023,161200,55968470,19870,19870,19870,19870,0
20241023,161100,55968470,19870,19870,19870,19870,0
20241023,161000,55968470,19870,19870,19870,19870,0
20241023,160900,55968470,19870,19870,19870,19870,0
20241023,160800,55968470,19870,19870,19870,19870,0
20241023,160700,55968470,19870,19870,19870,19870,0
20241023,160600,55968470,19870,19870,19870,19870,0
20241023,160500,55968470,19870,19870,19870,19870,0
20241023,160400,55968470,19870,19870,19870,19870,0
20241023,160300,55968470,19870,19870,19870,19870,0
20241023,160200,55968470,19870,19870,19870,19870,0
20241023,160100,55968470,19870,19870,19870,19870,0
20241023,160000,55968470,19870,19870,19870,19870,0
20241023,155900,55968470,19870,19870,19870,19870,0
20241023,155800,55968470,19870,19870,19870,19870,0
20241023,155700,55968470,19870,19870,19870,19870,0
20241023,155600,55968470,19870,19870,19870,19870,0
20241023,155500,55968470,19870,19870,19870,19870,0
20241023,155400,55968470,19870,19870,19870,19870,0
20241023,155300,55968470,19870,19870,19870,19870,0
20241023,155200,55968470,19870,19870,19870,19870,0
20241023,155100,55968470,19870,19870,19870,19870,0
20241023,155000,55968470,19870,19870,19870,19870,0
20241023,154900,55968470,19870,19870,19870,19870,0
20241023,154800,55968470,19870,19870,19870,19870,0
20241023,154700,55968470,19870,19870,19870,19870,150
20241023,154600,55968470,19870,19870,19870,19870,0
20241023,154500,55968470,19870,19870,19870,19870,0
20241023,154400,55968470,19870,19870,19870,19870,0
20241023,154300,55968470,19870,19870,19870,19870,0
20241023,154200,55968470,19870,19870,19870,19870,0
20241023,154100,55968470,19870,19870,19870,19870,0
20241023,154000,55968470,19870,19870,19870,19870,0
20241023,153900,55968470,19870,19870,19870,19870,0
20241023,153800,55968470,19870,19870,19870,19870,0
20241023,153700,55968470,19870,19870,19870,19870,0
20241023,153600,55968470,19870,19870,19870,19870,0
20241023,153500,55968470,19870,19870,19870,19870,0
20241023,153400,55968470,19870,19870,19870,19870,0
20241023,153300,55968470,19870,19870,19870,19870,0
20241023,153200,55968470,19870,19870,19870,19870,0
20241023,153100,55968470,19870,19870,19870,19870,0
20241023,153000,55968470,19870,19870,19870,19870,150
20241023,152900,52987970,19860,19860,19860,19860,0
20241023,152800,52987970,19860,19860,19860,19860,0
20241023,152700,52987970,19860,19860,19860,19860,0
20241023,152600,52987970,19860,19860,19860,19860,0
20241023,152500,52987970,19860,19860,19860,19860,0
20241023,152400,52987970,19860,19860,19860,19860,0
20241023,152300,52987970,19860,19860,19860,19860,0
20241023,152200,52987970,19860,19860,19860,19860,0
20241023,152100,52987970,19860,19860,19860,19860,0
20241023,152000,52987970,19860,19860,19860,19860,0
20241023,151900,52987970,19860,19860,19860,19860,1
20241023,151800,52968110,19850,19840,19860,19840,19
20241023,151700,52591010,19870,19850,19870,19850,3
20241023,151600,52531440,19850,19850,19850,19850,0
20241023,151500,52531440,19850,19850,19850,19850,0
20241023,151400,52531440,19850,19850,19850,19850,0
20241023,151300,52531440,19850,19850,19850,19850,3
20241023,151200,52471890,19850,19850,19850,19850,0
20241023,151100,52471890,19850,19850,19850,19850,0
20241023,151000,52471890,19850,19850,19850,19850,0
20241023,150900,52471890,19850,19850,19850,19850,0
20241023,150800,52471890,19850,19850,19850,19850,3
20241023,150700,52412340,19850,19850,19850,19850,1
20241023,150600,52392490,19850,19850,19850,19850,0
20241023,150500,52392490,19850,19850,19850,19850,0
20241023,150400,52392490,19850,19850,19850,19850,0
20241023,150300,52392490,19850,19850,19850,19850,0
20241023,150200,52392490,19850,19850,19850,19850,0
20241023,150100,52392490,19850,19850,19850,19850,0
20241023,150000,52392490,19850,19850,19850,19850,0
20241023,145900,52392490,19850,19850,19850,19850,0
20241023,145800,52392490,19850,19850,19850,19850,0
20241023,145700,52392490,19850,19850,19850,19850,0
20241023,145600,52392490,19850,19850,19850,19850,11
20241023,145500,52174140,19870,19870,19870,19870,0
20241023,145400,52174140,19870,19870,19870,19870,0
20241023,145300,52174140,19870,19870,19870,19870,0
20241023,145200,52174140,19870,19870,19870,19870,0
20241023,145100,52174140,19870,19870,19870,19870,0
20241023,145000,52174140,19870,19870,19870,19870,0
20241023,144900,52174140,19870,19870,19870,19870,0
20241023,144800,52174140,19870,19870,19870,19870,0
20241023,144700,52174140,19870,19870,19870,19870,3
20241023,144600,52114530,19850,19850,19850,19850,0
20241023,144500,52114530,19850,19850,19850,19850,0
20241023,144400,52114530,19850,19850,19850,19850,0
20241023,144300,52114530,19850,19850,19850,19850,0
20241023,144200,52114530,19850,19850,19850,19850,0
20241023,144100,52114530,19850,19850,19850,19850,0
20241023,144000,52114530,19850,19850,19850,19850,115
20241023,143900,49831780,19850,19850,19850,19850,0
20241023,143800,49831780,19850,19850,19850,19850,0
20241023,143700,49831780,19850,19850,19850,19850,0
20241023,143600,49831780,19850,19850,19850,19850,0
20241023,143500,49831780,19850,19850,19850,19850,0
20241023,143400,49831780,19850,19850,19850,19850,0
20241023,143300,49831780,19850,19850,19850,19850,0
20241023,143200,49831780,19850,19850,19850,19850,0
20241023,143100,49831780,19850,19850,19850,19850,0
20241023,143000,49831780,19850,19850,19850,19850,0
20241023,142900,49831780,19850,19850,19850,19850,0
20241023,142800,49831780,19850,19850,19850,19850,0
20241023,142700,49831780,19850,19850,19850,19850,0
20241023,142600,49831780,19850,19850,19850,19850,0
20241023,142500,49831780,19850,19850,19850,19850,0
20241023,142400,49831780,19850,19850,19850,19850,0
20241023,142300,49831780,19850,19850,19850,19850,0
20241023,142200,49831780,19850,19850,19850,19850,0
20241023,142100,49831780,19850,19850,19850,19850,0
20241023,142000,49831780,19850,19850,19850,19850,2
20241023,141900,49792080,19850,19850,19850,19850,0
20241023,141800,49792080,19850,19850,19850,19850,0
20241023,141700,49792080,19850,19850,19850,19850,0
20241023,141600,49792080,19850,19850,19850,19850,0
20241023,141500,49792080,19850,19850,19850,19850,0
20241023,141400,49792080,19850,19850,19850,19850,3
20241023,141300,49732530,19840,19840,19840,19840,0
20241023,141200,49732530,19840,19840,19840,19840,0
20241023,141100,49732530,19840,19840,19840,19840,0
20241023,141000,49732530,19840,19840,19840,19840,0
20241023,140900,49732530,19840,19840,19840,19840,0
20241023,140800,49732530,19840,19840,19840,19840,0
20241023,140700,49732530,19840,19840,19840,19840,0
20241023,140600,49732530,19840,19840,19840,19840,0
20241023,140500,49732530,19840,19840,19840,19840,0
20241023,140400,49732530,19840,19840,19840,19840,0
20241023,140300,49732530,19840,19840,19840,19840,0
20241023,140200,49732530,19840,19840,19840,19840,1
20241023,140100,49712690,19820,19820,19820,19820,0
20241023,140000,49712690,19820,19820,19820,19820,0
20241023,135900,49712690,19820,19820,19820,19820,1
20241023,135800,49692870,19810,19810,19810,19810,0
20241023,135700,49692870,19810,19810,19810,19810,0
20241023,135600,49692870,19810,19810,19810,19810,0
20241023,135500,49692870,19810,19810,19810,19810,0
20241023,135400,49692870,19810,19810,19810,19810,10
20241023,135300,49494770,19810,19810,19810,19810,0
20241023,135200,49494770,19810,19810,19810,19810,0
20241023,135100,49494770,19810,19810,19810,19810,0
20241023,135000,49494770,19810,19820,19820,19810,158
20241023,134900,46363860,19850,19850,19850,19850,0
20241023,134800,46363860,19850,19850,19850,19850,4
20241023,134700,46284460,19850,19850,19850,19850,0
20241023,134600,46284460,19850,19850,19850,19850,0
20241023,134500,46284460,19850,19850,19850,19850,0
20241023,134400,46284460,19850,19850,19850,19850,0
20241023,134300,46284460,19850,19850,19850,19850,0
20241023,134200,46284460,19850,19850,19850,19850,82
20241023,134100,44656760,19880,19880,19880,19880,0
20241023,134000,44656760,19880,19880,19880,19880,0
20241023,133900,44656760,19880,19880,19880,19880,0
20241023,133800,44656760,19880,19880,19880,19880,0
20241023,133700,44656760,19880,19880,19880,19880,0
20241023,133600,44656760,19880,19880,19880,19880,0
20241023,133500,44656760,19880,19880,19880,19880,0
20241023,133400,44656760,19880,19880,19880,19880,0
20241023,133300,44656760,19880,19880,19880,19880,0
20241023,133200,44656760,19880,19880,19880,19880,0
20241023,133100,44656760,19880,19880,19880,19880,0
20241023,133000,44656760,19880,19880,19880,19880,0
20241023,132900,44656760,19880,19880,19880,19880,0
20241023,132800,44656760,19880,19880,19880,19880,11
20241023,132700,44438080,19850,19850,19850,19850,0
20241023,132600,44438080,19850,19850,19850,19850,0
20241023,132500,44438080,19850,19850,19850,19850,0
20241023,132400,44438080,19850,19850,19850,19850,0
20241023,132300,44438080,19850,19850,19850,19850,18
20241023,132200,44080780,19880,19880,19880,19880,0
20241023,132100,44080780,19880,19880,19880,19880,0
20241023,132000,44080780,19880,19880,19880,19880,0
20241023,131900,44080780,19880,19880,19880,19880,0
20241023,131800,44080780,19880,19880,19880,19880,0
20241023,131700,44080780,19880,19880,19880,19880,5
20241023,131600,43981380,19880,19880,19880,19880,0
20241023,131500,43981380,19880,19880,19880,19880,12
20241023,131400,43742820,19880,19880,19880,19880,0
20241023,131300,43742820,19880,19880,19880,19880,0
20241023,131200,43742820,19880,19880,19880,19880,0
20241023,131100,43742820,19880,19880,19880,19880,0
20241023,131000,43742820,19880,19880,19880,19880,0
20241023,130900,43742820,19880,19880,19880,19880,0
20241023,130800,43742820,19880,19880,19880,19880,0
20241023,130700,43742820,19880,19880,19880,19880,0
20241023,130600,43742820,19880,19860,19880,19860,24
20241023,130500,43265900,19860,19860,19860,19860,0
20241023,130400,43265900,19860,19860,19860,19860,0
20241023,130300,43265900,19860,19860,19860,19860,0
20241023,130200,43265900,19860,19860,19860,19860,75
20241023,130100,41776400,19880,19880,19880,19880,2
20241023,130000,41736640,19880,19880,19880,19880,0
20241023,125900,41736640,19880,19880,19880,19880,0
20241023,125800,41736640,19880,19880,19880,19880,0
20241023,125700,41736640,19880,19880,19880,19880,9
20241023,125600,41557720,19880,19880,19880,19880,0
20241023,125500,41557720,19880,19880,19880,19880,0
20241023,125400,41557720,19880,19880,19880,19880,0
20241023,125300,41557720,19880,19880,19880,19880,0
20241023,125200,41557720,19880,19880,19880,19880,0
20241023,125100,41557720,19880,19880,19880,19880,0
20241023,125000,41557720,19880,19880,19880,19880,0
20241023,124900,41557720,19880,19880,19880,19880,0
20241023,124800,41557720,19880,19880,19880,19880,0
20241023,124700,41557720,19880,19880,19880,19880,0
20241023,124600,41557720,19880,19880,19880,19880,0
20241023,124500,41557720,19880,19880,19880,19880,0
20241023,124400,41557720,19880,19880,19880,19880,0
20241023,124300,41557720,19880,19880,19880,19880,1
20241023,124200,41537840,19880,19880,19880,19880,0
20241023,124100,41537840,19880,19880,19880,19880,0
20241023,124000,41537840,19880,19880,19880,19880,0
20241023,123900,41537840,19880,19880,19880,19880,0
20241023,123800,41537840,19880,19880,19880,19880,0
20241023,123700,41537840,19880,19880,19880,19880,0
20241023,123600,41537840,19880,19880,19880,19880,0
20241023,123500,41537840,19880,19880,19880,19880,0
20241023,123400,41537840,19880,19880,19880,19880,24
20241023,123300,41060720,19880,19880,19880,19880,0
20241023,123200,41060720,19880,19880,19880,19880,0
20241023,123100,41060720,19880,19880,19880,19880,0
20241023,123000,41060720,19880,19880,19880,19880,0
20241023,122900,41060720,19880,19880,19880,19880,0
20241023,122800,41060720,19880,19880,19880,19880,50
20241023,122700,40066720,19910,19910,19910,19910,0
20241023,122600,40066720,19910,19910,19910,19910,0
20241023,122500,40066720,19910,19910,19910,19910,0
20241023,122400,40066720,19910,19910,19910,19910,0
20241023,122300,40066720,19910,19910,19910,19910,0
20241023,122200,40066720,19910,19910,19910,19910,0
20241023,122100,40066720,19910,19910,19910,19910,0
20241023,122000,40066720,19910,19910,19910,19910,0
20241023,121900,40066720,19910,19910,19910,19910,0
20241023,121800,40066720,19910,19910,19910,19910,0
20241023,121700,40066720,19910,19910,19910,19910,1
20241023,121600,40046810,19880,19880,19880,19880,0
20241023,121500,40046810,19880,19880,19880,19880,0
20241023,121400,40046810,19880,19880,19880,19880,0
20241023,121300,40046810,19880,19880,19880,19880,0
20241023,121200,40046810,19880,19880,19880,19880,0
20241023,121100,40046810,19880,19880,19880,19880,0
20241023,121000,40046810,19880,19880,19880,19880,0
20241023,120900,40046810,19880,19880,19880,19880,0
20241023,120800,40046810,19880,19880,19880,19880,0
20241023,120700,40046810,19880,19880,19880,19880,0
20241023,120600,40046810,19880,19880,19880,19880,0
20241023,120500,40046810,19880,19880,19880,19880,0
20241023,120400,40046810,19880,19880,19880,19880,0
20241023,120300,40046810,19880,19880,19880,19880,0
20241023,120200,40046810,19880,19880,19880,19880,0
20241023,120100,40046810,19880,19880,19880,19880,0
20241023,120000,40046810,19880,19880,19880,19880,0
20241023,115900,40046810,19880,19880,19880,19880,0
20241023,115800,40046810,19880,19880,19880,19880,0
20241023,115700,40046810,19880,19880,19880,19880,0
20241023,115600,40046810,19880,19880,19880,19880,0
20241023,115500,40046810,19880,19880,19880,19880,1
20241023,115400,40026930,19880,19880,19880,19880,1
20241023,115300,40007050,19900,19900,19900,19900,1
20241023,115200,39987150,19870,19870,19870,19870,1
20241023,115100,39967280,19880,19880,19880,19880,0
20241023,115000,39967280,19880,19880,19880,19880,0
20241023,114900,39967280,19880,19880,19880,19880,0
20241023,114800,39967280,19880,19880,19880,19880,0
20241023,114700,39967280,19880,19880,19880,19880,0
20241023,114600,39967280,19880,19880,19880,19880,1
20241023,114500,39947400,19850,19850,19850,19850,0
20241023,114400,39947400,19850,19850,19850,19850,1
20241023,114300,39927550,19850,19850,19850,19850,0
20241023,114200,39927550,19850,19850,19850,19850,0
20241023,114100,39927550,19850,19850,19850,19850,0
20241023,114000,39927550,19850,19850,19850,19850,0
20241023,113900,39927550,19850,19850,19850,19850,1
20241023,113800,39907700,19840,19840,19840,19840,0
20241023,113700,39907700,19840,19840,19840,19840,0
20241023,113600,39907700,19840,19840,19840,19840,0
20241023,113500,39907700,19840,19840,19840,19840,0
20241023,113400,39907700,19840,19840,19840,19840,0
20241023,113300,39907700,19840,19840,19840,19840,0
20241023,113200,39907700,19840,19840,19840,19840,0
20241023,113100,39907700,19840,19840,19840,19840,0
20241023,113000,39907700,19840,19840,19840,19840,0
20241023,112900,39907700,19840,19840,19840,19840,29
20241023,112800,39332340,19840,19840,19840,19840,7
20241023,112700,39193460,19810,19810,19810,19810,0
20241023,112600,39193460,19810,19810,19810,19810,0
20241023,112500,39193460,19810,19810,19810,19810,0
20241023,112400,39193460,19810,19810,19810,19810,0
20241023,112300,39193460,19810,19810,19810,19810,0
20241023,112200,39193460,19810,19810,19810,19810,0
20241023,112100,39193460,19810,19810,19810,19810,0
20241023,112000,39193460,19810,19810,19810,19810,0
20241023,111900,39193460,19810,19810,19810,19810,0
20241023,111800,39193460,19810,19810,19810,19810,12
20241023,111700,38955740,19840,19870,19870,19840,90
20241023,111600,37168640,19870,19870,19870,19870,0
20241023,111500,37168640,19870,19870,19870,19870,50
20241023,111400,36175140,19910,19910,19910,19910,0
20241023,111300,36175140,19910,19910,19910,19910,0
20241023,111200,36175140,19910,19910,19910,19910,0
20241023,111100,36175140,19910,19910,19910,19910,0
20241023,111000,36175140,19910,19910,19910,19910,0
20241023,110900,36175140,19910,19910,19910,19910,0
20241023,110800,36175140,19910,19910,19910,19910,0
20241023,110700,36175140,19910,19910,19910,19910,0
20241023,110600,36175140,19910,19910,19910,19910,0
20241023,110500,36175140,19910,19910,19910,19910,0
20241023,110400,36175140,19910,19910,19910,19910,0
20241023,110300,36175140,19910,19910,19910,19910,0
20241023,110200,36175140,19910,19910,19910,19910,0
20241023,110100,36175140,19910,19910,19910,19910,0
20241023,110000,36175140,19910,19910,19910,19910,0
20241023,105900,36175140,19910,19910,19910,19910,0
20241023,105800,36175140,19910,19910,19910,19910,0
20241023,105700,36175140,19910,19910,19910,19910,0
20241023,105600,36175140,19910,19910,19910,19910,0
20241023,105500,36175140,19910,19910,19910,19910,0
20241023,105400,36175140,19910,19910,19910,19910,0
20241023,105300,36175140,19910,19910,19910,19910,0
20241023,105200,36175140,19910,19910,19910,19910,0
20241023,105100,36175140,19910,19910,19910,19910,0
20241023,105000,36175140,19910,19910,19910,19910,0
20241023,104900,36175140,19910,19910,19910,19910,0
20241023,104800,36175140,19910,19910,19910,19910,1
20241023,104700,36155230,19870,19870,19870,19870,0
20241023,104600,36155230,19870,19870,19870,19870,0
20241023,104500,36155230,19870,19870,19870,19870,1
20241023,104400,36135360,19850,19850,19850,19850,0
20241023,104300,36135360,19850,19850,19850,19850,0
20241023,104200,36135360,19850,19850,19850,19850,0
20241023,104100,36135360,19850,19850,19850,19850,0
20241023,104000,36135360,19850,19850,19850,19850,0
20241023,103900,36135360,19850,19850,19850,19850,0
20241023,103800,36135360,19850,19850,19850,19850,0
20241023,103700,36135360,19850,19850,19850,19850,0
20241023,103600,36135360,19850,19850,19850,19850,0
20241023,103500,36135360,19850,19850,19850,19850,0
20241023,103400,36135360,19850,19850,19850,19850,0
20241023,103300,36135360,19850,19850,19850,19850,0
20241023,103200,36135360,19850,19850,19850,19850,102
20241023,103100,34110660,19880,19880,19880,19880,1
20241023,103000,34090780,19860,19860,19860,19860,1
20241023,102900,34070920,19850,19850,19850,19850,0
20241023,102800,34070920,19850,19850,19850,19850,0
20241023,102700,34070920,19850,19850,19850,19850,0
20241023,102600,34070920,19850,19850,19850,19850,0
20241023,102500,34070920,19850,19850,19850,19850,0
20241023,102400,34070920,19850,19850,19850,19850,0
20241023,102300,34070920,19850,19850,19850,19850,0
20241023,102200,34070920,19850,19850,19850,19850,0
20241023,102100,34070920,19850,19850,19850,19850,0
20241023,102000,34070920,19850,19850,19850,19850,0
20241023,101900,34070920,19850,19850,19850,19850,0
20241023,101800,34070920,19850,19850,19850,19850,0
20241023,101700,34070920,19850,19850,19850,19850,0
20241023,101600,34070920,19850,19850,19850,19850,0
20241023,101500,34070920,19850,19850,19850,19850,0
20241023,101400,34070920,19850,19850,19850,19850,0
20241023,101300,34070920,19850,19850,19850,19850,0
20241023,101200,34070920,19850,19850,19850,19850,0
20241023,101100,34070920,19850,19850,19850,19850,4
20241023,101000,33991520,19850,19850,19850,19850,10
20241023,100900,33793020,19830,19830,19830,19830,0
20241023,100800,33793020,19830,19830,19830,19830,98
20241023,100700,31849680,19830,19830,19830,19830,0
20241023,100600,31849680,19830,19830,19830,19830,0
20241023,100500,31849680,19830,19830,19830,19830,0
20241023,100400,31849680,19830,19830,19830,19830,0
20241023,100300,31849680,19830,19830,19830,19830,0
20241023,100200,31849680,19830,19830,19830,19830,5
20241023,100100,31750530,19810,19810,19810,19810,0
20241023,100000,31750530,19810,19810,19810,19810,0
20241023,095900,31750530,19810,19810,19810,19810,0
20241023,095800,31750530,19810,19810,19810,19810,0
20241023,095700,31750530,19810,19810,19810,19810,0
20241023,095600,31750530,19810,19810,19810,19810,0
20241023,095500,31750530,19810,19810,19810,19810,0
20241023,095400,31750530,19810,19810,19810,19810,1
20241023,095300,31730720,19810,19810,19810,19810,1
20241023,095200,31710910,19780,19780,19780,19780,0
20241023,095100,31710910,19780,19780,19780,19780,0
20241023,095000,31710910,19780,19780,19780,19780,0
20241023,094900,31710910,19780,19780,19780,19780,0
20241023,094800,31710910,19780,19780,19780,19780,0
20241023,094700,31710910,19780,19780,19780,19780,0
20241023,094600,31710910,19780,19780,19780,19780,0
20241023,094500,31710910,19780,19830,19830,19780,540
20241023,094400,21016660,19830,19830,19830,19830,0
20241023,094300,21016660,19830,19830,19830,19830,0
20241023,094200,21016660,19830,19830,19830,19830,106
20241023,094100,18914680,19810,19810,19810,19810,0
20241023,094000,18914680,19810,19810,19810,19810,222
20241023,093900,14516860,19800,19800,19800,19800,0
20241023,093800,14516860,19800,19800,19800,19800,0
20241023,093700,14516860,19800,19800,19800,19800,0
20241023,093600,14516860,19800,19800,19800,19800,0
20241023,093500,14516860,19800,19800,19800,19800,0
20241023,093400,14516860,19800,19800,19800,19800,69
20241023,093300,13150660,19810,19810,19810,19810,0
20241023,093200,13150660,19810,19810,19810,19810,0
20241023,093100,13150660,19810,19810,19810,19810,0
20241023,093000,13150660,19810,19810,19810,19810,10
20241023,092900,12952560,19800,19800,19800,19800,0
20241023,092800,12952560,19800,19810,19810,19800,186
20241023,092700,9269260,19810,19810,19810,19810,0
20241023,092600,9269260,19810,19810,19810,19810,1
20241023,092500,9249450,19820,19820,19820,19820,0
20241023,092400,9249450,19820,19820,19820,19820,0
20241023,092300,9249450,19820,19820,19820,19820,0
20241023,092200,9249450,19820,19820,19820,19820,12
20241023,092100,9011610,19820,19840,19840,19820,49
20241023,092000,8040410,19840,19840,19840,19840,0
20241023,091900,8040410,19840,19840,19840,19840,0
20241023,091800,8040410,19840,19840,19840,19840,0
20241023,091700,8040410,19840,19840,19840,19840,0
20241023,091600,8040410,19840,19850,19850,19840,100
20241023,091500,6056370,19850,19850,19860,19850,129
20241023,091400,3495710,19950,19950,19950,19950,5
20241023,091300,3395960,19850,19850,19850,19850,0
20241023,091200,3395960,19850,19850,19850,19850,0
20241023,091100,3395960,19850,19850,19850,19850,0
20241023,091000,3395960,19850,19850,19850,19850,0
20241023,090900,3395960,19850,19850,19850,19850,0
20241023,090800,3395960,19850,19850,19850,19850,0
20241023,090700,3395960,19850,19850,19850,19850,0
20241023,090600,3395960,19850,19850,19850,19850,0
20241023,090500,3395960,19850,19850,19850,19850,0
20241023,090400,3395960,19850,19850,19850,19850,0
20241023,090300,3395960,19850,19850,19850,19850,0
20241023,090200,3395960,19850,19850,19850,19850,150
20241023,090100,418460,19860,19860,19860,19860,10
20241023,090000,219860,19960,19990,19990,19960,11