KissMeData/005990/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184300,43535490,8310,8310,8310,8310,106
20231024,184200,43535490,8310,8310,8310,8310,0
20231024,184100,43535490,8310,8310,8310,8310,0
20231024,184000,43535490,8310,8310,8310,8310,0
20231024,183900,43535490,8310,8310,8310,8310,0
20231024,183800,43535490,8310,8310,8310,8310,0
20231024,183700,43535490,8310,8310,8310,8310,0
20231024,183600,43535490,8310,8310,8310,8310,0
20231024,183500,43535490,8310,8310,8310,8310,0
20231024,183400,43535490,8310,8310,8310,8310,0
20231024,183300,43535490,8310,8310,8310,8310,0
20231024,183200,43535490,8310,8310,8310,8310,0
20231024,183100,43535490,8310,8310,8310,8310,0
20231024,183000,43535490,8310,8310,8310,8310,0
20231024,182900,43535490,8310,8310,8310,8310,0
20231024,182800,43535490,8310,8310,8310,8310,0
20231024,182700,43535490,8310,8310,8310,8310,0
20231024,182600,43535490,8310,8310,8310,8310,0
20231024,182500,43535490,8310,8310,8310,8310,0
20231024,182400,43535490,8310,8310,8310,8310,0
20231024,182300,43535490,8310,8310,8310,8310,0
20231024,182200,43535490,8310,8310,8310,8310,0
20231024,182100,43535490,8310,8310,8310,8310,0
20231024,182000,43535490,8310,8310,8310,8310,0
20231024,181900,43535490,8310,8310,8310,8310,0
20231024,181800,43535490,8310,8310,8310,8310,0
20231024,181700,43535490,8310,8310,8310,8310,0
20231024,181600,43535490,8310,8310,8310,8310,0
20231024,181500,43535490,8310,8310,8310,8310,0
20231024,181400,43535490,8310,8310,8310,8310,0
20231024,181300,43535490,8310,8310,8310,8310,106
20231024,181200,43535490,8310,8310,8310,8310,0
20231024,181100,43535490,8310,8310,8310,8310,0
20231024,181000,43535490,8310,8310,8310,8310,0
20231024,180900,43535490,8310,8310,8310,8310,0
20231024,180800,43535490,8310,8310,8310,8310,0
20231024,180700,43535490,8310,8310,8310,8310,0
20231024,180600,43535490,8310,8310,8310,8310,0
20231024,180500,43535490,8310,8310,8310,8310,0
20231024,180400,43535490,8310,8310,8310,8310,0
20231024,180300,43535490,8310,8310,8310,8310,0
20231024,180200,43535490,8310,8310,8310,8310,0
20231024,180100,43535490,8310,8310,8310,8310,0
20231024,180000,43535490,8310,8310,8310,8310,0
20231024,175900,43535490,8310,8310,8310,8310,0
20231024,175800,43535490,8310,8310,8310,8310,0
20231024,175700,43535490,8310,8310,8310,8310,0
20231024,175600,43535490,8310,8310,8310,8310,0
20231024,175500,43535490,8310,8310,8310,8310,0
20231024,175400,43535490,8310,8310,8310,8310,0
20231024,175300,43535490,8310,8310,8310,8310,0
20231024,175200,43535490,8310,8310,8310,8310,0
20231024,175100,43535490,8310,8310,8310,8310,0
20231024,175000,43535490,8310,8310,8310,8310,0
20231024,174900,43535490,8310,8310,8310,8310,0
20231024,174800,43535490,8310,8310,8310,8310,0
20231024,174700,43535490,8310,8310,8310,8310,0
20231024,174600,43535490,8310,8310,8310,8310,0
20231024,174500,43535490,8310,8310,8310,8310,0
20231024,174400,43535490,8310,8310,8310,8310,0
20231024,174300,43535490,8310,8310,8310,8310,106
20231024,174200,43535490,8310,8310,8310,8310,0
20231024,174100,43535490,8310,8310,8310,8310,0
20231024,174000,43535490,8310,8310,8310,8310,0
20231024,173900,43535490,8310,8310,8310,8310,0
20231024,173800,43535490,8310,8310,8310,8310,0
20231024,173700,43535490,8310,8310,8310,8310,0
20231024,173600,43535490,8310,8310,8310,8310,0
20231024,173500,43535490,8310,8310,8310,8310,0
20231024,173400,43535490,8310,8310,8310,8310,0
20231024,173300,43535490,8310,8310,8310,8310,0
20231024,173200,43535490,8310,8310,8310,8310,0
20231024,173100,43535490,8310,8310,8310,8310,0
20231024,173000,43535490,8310,8310,8310,8310,0
20231024,172900,43535490,8310,8310,8310,8310,0
20231024,172800,43535490,8310,8310,8310,8310,0
20231024,172700,43535490,8310,8310,8310,8310,0
20231024,172600,43535490,8310,8310,8310,8310,0
20231024,172500,43535490,8310,8310,8310,8310,0
20231024,172400,43535490,8310,8310,8310,8310,0
20231024,172300,43535490,8310,8310,8310,8310,0
20231024,172200,43535490,8310,8310,8310,8310,0
20231024,172100,43535490,8310,8310,8310,8310,0
20231024,172000,43535490,8310,8310,8310,8310,0
20231024,171900,43535490,8310,8310,8310,8310,0
20231024,171800,43535490,8310,8310,8310,8310,0
20231024,171700,43535490,8310,8310,8310,8310,0
20231024,171600,43535490,8310,8310,8310,8310,0
20231024,171500,43535490,8310,8310,8310,8310,0
20231024,171400,43535490,8310,8310,8310,8310,0
20231024,171300,43535490,8310,8310,8310,8310,106
20231024,171200,43535490,8310,8310,8310,8310,0
20231024,171100,43535490,8310,8310,8310,8310,0
20231024,171000,43535490,8310,8310,8310,8310,0
20231024,170900,43535490,8310,8310,8310,8310,0
20231024,170800,43535490,8310,8310,8310,8310,0
20231024,170700,43535490,8310,8310,8310,8310,0
20231024,170600,43535490,8310,8310,8310,8310,0
20231024,170500,43535490,8310,8310,8310,8310,0
20231024,170400,43535490,8310,8310,8310,8310,0
20231024,170300,43535490,8310,8310,8310,8310,0
20231024,170200,43535490,8310,8310,8310,8310,0
20231024,170100,43535490,8310,8310,8310,8310,0
20231024,170000,43535490,8310,8310,8310,8310,0
20231024,165900,43535490,8310,8310,8310,8310,0
20231024,165800,43535490,8310,8310,8310,8310,0
20231024,165700,43535490,8310,8310,8310,8310,0
20231024,165600,43535490,8310,8310,8310,8310,0
20231024,165500,43535490,8310,8310,8310,8310,0
20231024,165400,43535490,8310,8310,8310,8310,0
20231024,165300,43535490,8310,8310,8310,8310,0
20231024,165200,43535490,8310,8310,8310,8310,0
20231024,165100,43535490,8310,8310,8310,8310,0
20231024,165000,43535490,8310,8310,8310,8310,0
20231024,164900,43535490,8310,8310,8310,8310,0
20231024,164800,43535490,8310,8310,8310,8310,0
20231024,164700,43535490,8310,8310,8310,8310,0
20231024,164600,43535490,8310,8310,8310,8310,0
20231024,164500,43535490,8310,8310,8310,8310,0
20231024,164400,43535490,8310,8310,8310,8310,0
20231024,164300,43535490,8310,8310,8310,8310,106
20231024,164200,43535490,8310,8310,8310,8310,0
20231024,164100,43535490,8310,8310,8310,8310,0
20231024,164000,43535490,8310,8310,8310,8310,0
20231024,163900,43535490,8310,8310,8310,8310,0
20231024,163800,43535490,8310,8310,8310,8310,0
20231024,163700,43535490,8310,8310,8310,8310,0
20231024,163600,43535490,8310,8310,8310,8310,0
20231024,163500,43535490,8310,8310,8310,8310,0
20231024,163400,43535490,8310,8310,8310,8310,0
20231024,163300,43535490,8310,8310,8310,8310,0
20231024,163200,43535490,8310,8310,8310,8310,0
20231024,163100,43535490,8310,8310,8310,8310,0
20231024,163000,43535490,8310,8310,8310,8310,0
20231024,162900,43535490,8310,8310,8310,8310,0
20231024,162800,43535490,8310,8310,8310,8310,0
20231024,162700,43535490,8310,8310,8310,8310,0
20231024,162600,43535490,8310,8310,8310,8310,0
20231024,162500,43535490,8310,8310,8310,8310,0
20231024,162400,43535490,8310,8310,8310,8310,0
20231024,162300,43535490,8310,8310,8310,8310,0
20231024,162200,43535490,8310,8310,8310,8310,0
20231024,162100,43535490,8310,8310,8310,8310,0
20231024,162000,43535490,8310,8310,8310,8310,0
20231024,161900,43535490,8310,8310,8310,8310,0
20231024,161800,43535490,8310,8310,8310,8310,0
20231024,161700,43535490,8310,8310,8310,8310,0
20231024,161600,43535490,8310,8310,8310,8310,0
20231024,161500,43535490,8310,8310,8310,8310,0
20231024,161400,43535490,8310,8310,8310,8310,0
20231024,161300,43535490,8310,8310,8310,8310,106
20231024,161200,43535490,8310,8310,8310,8310,0
20231024,161100,43535490,8310,8310,8310,8310,0
20231024,161000,43535490,8310,8310,8310,8310,0
20231024,160900,43535490,8310,8310,8310,8310,0
20231024,160800,43535490,8310,8310,8310,8310,0
20231024,160700,43535490,8310,8310,8310,8310,0
20231024,160600,43535490,8310,8310,8310,8310,0
20231024,160500,43535490,8310,8310,8310,8310,0
20231024,160400,43535490,8310,8310,8310,8310,0
20231024,160300,43535490,8310,8310,8310,8310,0
20231024,160200,43535490,8310,8310,8310,8310,0
20231024,160100,43535490,8310,8310,8310,8310,0
20231024,160000,43535490,8310,8310,8310,8310,0
20231024,155900,43535490,8310,8310,8310,8310,0
20231024,155800,43535490,8310,8310,8310,8310,0
20231024,155700,43535490,8310,8310,8310,8310,0
20231024,155600,43535490,8310,8310,8310,8310,0
20231024,155500,43535490,8310,8310,8310,8310,0
20231024,155400,43535490,8310,8310,8310,8310,0
20231024,155300,43535490,8310,8310,8310,8310,0
20231024,155200,43535490,8310,8310,8310,8310,0
20231024,155100,43535490,8310,8310,8310,8310,0
20231024,155000,43535490,8310,8310,8310,8310,0
20231024,154900,43535490,8310,8310,8310,8310,0
20231024,154800,43535490,8310,8310,8310,8310,0
20231024,154700,43535490,8310,8310,8310,8310,0
20231024,154600,43535490,8310,8310,8310,8310,0
20231024,154500,43535490,8310,8310,8310,8310,0
20231024,154400,43535490,8310,8310,8310,8310,0
20231024,154300,43535490,8310,8310,8310,8310,106
20231024,154200,43535490,8310,8310,8310,8310,0
20231024,154100,43535490,8310,8310,8310,8310,0
20231024,154000,43535490,8310,8310,8310,8310,0
20231024,153900,43535490,8310,8310,8310,8310,0
20231024,153800,43535490,8310,8310,8310,8310,0
20231024,153700,43535490,8310,8310,8310,8310,0
20231024,153600,43535490,8310,8310,8310,8310,0
20231024,153500,43535490,8310,8310,8310,8310,0
20231024,153400,43535490,8310,8310,8310,8310,0
20231024,153300,43535490,8310,8310,8310,8310,0
20231024,153200,43535490,8310,8310,8310,8310,0
20231024,153100,43535490,8310,8310,8310,8310,0
20231024,153000,43535490,8310,8310,8310,8310,106
20231024,152900,42654630,8300,8300,8300,8300,0
20231024,152800,42654630,8300,8300,8300,8300,0
20231024,152700,42654630,8300,8300,8300,8300,0
20231024,152600,42654630,8300,8300,8300,8300,0
20231024,152500,42654630,8300,8300,8300,8300,0
20231024,152400,42654630,8300,8300,8300,8300,0
20231024,152300,42654630,8300,8300,8300,8300,0
20231024,152200,42654630,8300,8300,8300,8300,0
20231024,152100,42654630,8300,8300,8300,8300,0
20231024,152000,42654630,8300,8300,8300,8300,0
20231024,151900,42654630,8300,8300,8300,8300,0
20231024,151800,42654630,8300,8300,8300,8300,0
20231024,151700,42654630,8300,8300,8300,8300,0
20231024,151600,42654630,8300,8300,8300,8300,0
20231024,151500,42654630,8300,8300,8300,8300,11
20231024,151400,42563330,8300,8300,8300,8300,0
20231024,151300,42563330,8300,8320,8320,8300,53
20231024,151200,42122910,8340,8340,8340,8340,0
20231024,151100,42122910,8340,8340,8340,8340,0
20231024,151000,42122910,8340,8340,8340,8340,1
20231024,150900,42114570,8340,8340,8340,8340,0
20231024,150800,42114570,8340,8340,8340,8340,0
20231024,150700,42114570,8340,8340,8340,8340,0
20231024,150600,42114570,8340,8340,8340,8340,0
20231024,150500,42114570,8340,8340,8340,8340,0
20231024,150400,42114570,8340,8340,8340,8340,0
20231024,150300,42114570,8340,8340,8340,8340,0
20231024,150200,42114570,8340,8340,8340,8340,0
20231024,150100,42114570,8340,8340,8340,8340,0
20231024,150000,42114570,8340,8340,8340,8340,0
20231024,145900,42114570,8340,8340,8340,8340,0
20231024,145800,42114570,8340,8340,8340,8340,0
20231024,145700,42114570,8340,8340,8340,8340,0
20231024,145600,42114570,8340,8340,8340,8340,0
20231024,145500,42114570,8340,8340,8340,8340,0
20231024,145400,42114570,8340,8340,8340,8340,0
20231024,145300,42114570,8340,8340,8340,8340,0
20231024,145200,42114570,8340,8340,8340,8340,0
20231024,145100,42114570,8340,8340,8340,8340,0
20231024,145000,42114570,8340,8340,8340,8340,0
20231024,144900,42114570,8340,8340,8340,8340,15
20231024,144800,41989470,8340,8340,8340,8340,1
20231024,144700,41981130,8330,8330,8330,8330,0
20231024,144600,41981130,8330,8330,8330,8330,0
20231024,144500,41981130,8330,8330,8330,8330,0
20231024,144400,41981130,8330,8330,8330,8330,0
20231024,144300,41981130,8330,8330,8330,8330,0
20231024,144200,41981130,8330,8330,8330,8330,0
20231024,144100,41981130,8330,8330,8330,8330,0
20231024,144000,41981130,8330,8330,8330,8330,0
20231024,143900,41981130,8330,8330,8330,8330,0
20231024,143800,41981130,8330,8330,8330,8330,0
20231024,143700,41981130,8330,8330,8330,8330,0
20231024,143600,41981130,8330,8330,8330,8330,0
20231024,143500,41981130,8330,8330,8330,8330,0
20231024,143400,41981130,8330,8330,8330,8330,0
20231024,143300,41981130,8330,8330,8330,8330,0
20231024,143200,41981130,8330,8330,8330,8330,0
20231024,143100,41981130,8330,8330,8330,8330,60
20231024,143000,41481330,8380,8380,8380,8380,0
20231024,142900,41481330,8380,8380,8380,8380,0
20231024,142800,41481330,8380,8380,8380,8380,0
20231024,142700,41481330,8380,8380,8380,8380,1
20231024,142600,41472950,8340,8340,8340,8340,0
20231024,142500,41472950,8340,8340,8340,8340,0
20231024,142400,41472950,8340,8340,8340,8340,0
20231024,142300,41472950,8340,8340,8340,8340,0
20231024,142200,41472950,8340,8340,8340,8340,0
20231024,142100,41472950,8340,8340,8340,8340,5
20231024,142000,41431250,8360,8360,8360,8360,0
20231024,141900,41431250,8360,8360,8360,8360,0
20231024,141800,41431250,8360,8360,8360,8360,0
20231024,141700,41431250,8360,8360,8360,8360,0
20231024,141600,41431250,8360,8360,8360,8360,0
20231024,141500,41431250,8360,8360,8360,8360,0
20231024,141400,41431250,8360,8360,8360,8360,0
20231024,141300,41431250,8360,8360,8360,8360,0
20231024,141200,41431250,8360,8360,8360,8360,0
20231024,141100,41431250,8360,8360,8360,8360,0
20231024,141000,41431250,8360,8360,8360,8360,0
20231024,140900,41431250,8360,8360,8360,8360,0
20231024,140800,41431250,8360,8360,8360,8360,0
20231024,140700,41431250,8360,8360,8360,8360,4
20231024,140600,41397810,8440,8300,8440,8300,106
20231024,140500,40504530,8280,8280,8280,8280,0
20231024,140400,40504530,8280,8280,8280,8280,0
20231024,140300,40504530,8280,8280,8280,8280,0
20231024,140200,40504530,8280,8280,8280,8280,0
20231024,140100,40504530,8280,8280,8280,8280,0
20231024,140000,40504530,8280,8280,8280,8280,0
20231024,135900,40504530,8280,8280,8280,8280,0
20231024,135800,40504530,8280,8280,8280,8280,0
20231024,135700,40504530,8280,8280,8280,8280,0
20231024,135600,40504530,8280,8280,8280,8280,0
20231024,135500,40504530,8280,8280,8280,8280,0
20231024,135400,40504530,8280,8280,8280,8280,0
20231024,135300,40504530,8280,8280,8280,8280,0
20231024,135200,40504530,8280,8280,8280,8280,0
20231024,135100,40504530,8280,8280,8280,8280,0
20231024,135000,40504530,8280,8280,8280,8280,0
20231024,134900,40504530,8280,8280,8280,8280,27
20231024,134800,40280970,8280,8280,8280,8280,0
20231024,134700,40280970,8280,8280,8280,8280,0
20231024,134600,40280970,8280,8280,8280,8280,0
20231024,134500,40280970,8280,8280,8280,8280,0
20231024,134400,40280970,8280,8280,8280,8280,0
20231024,134300,40280970,8280,8280,8280,8280,0
20231024,134200,40280970,8280,8280,8280,8280,0
20231024,134100,40280970,8280,8280,8280,8280,0
20231024,134000,40280970,8280,8280,8280,8280,0
20231024,133900,40280970,8280,8280,8280,8280,0
20231024,133800,40280970,8280,8280,8280,8280,0
20231024,133700,40280970,8280,8280,8280,8280,0
20231024,133600,40280970,8280,8280,8280,8280,0
20231024,133500,40280970,8280,8280,8280,8280,0
20231024,133400,40280970,8280,8280,8280,8280,0
20231024,133300,40280970,8280,8280,8280,8280,0
20231024,133200,40280970,8280,8280,8280,8280,0
20231024,133100,40280970,8280,8280,8280,8280,0
20231024,133000,40280970,8280,8280,8280,8280,2
20231024,132900,40264410,8280,8280,8280,8280,0
20231024,132800,40264410,8280,8280,8280,8280,0
20231024,132700,40264410,8280,8280,8280,8280,0
20231024,132600,40264410,8280,8280,8280,8280,0
20231024,132500,40264410,8280,8280,8280,8280,0
20231024,132400,40264410,8280,8280,8280,8280,0
20231024,132300,40264410,8280,8280,8280,8280,0
20231024,132200,40264410,8280,8280,8280,8280,0
20231024,132100,40264410,8280,8280,8280,8280,0
20231024,132000,40264410,8280,8280,8280,8280,0
20231024,131900,40264410,8280,8280,8280,8280,0
20231024,131800,40264410,8280,8280,8280,8280,0
20231024,131700,40264410,8280,8280,8280,8280,0
20231024,131600,40264410,8280,8280,8280,8280,0
20231024,131500,40264410,8280,8280,8280,8280,0
20231024,131400,40264410,8280,8280,8280,8280,0
20231024,131300,40264410,8280,8280,8280,8280,0
20231024,131200,40264410,8280,8280,8280,8280,0
20231024,131100,40264410,8280,8280,8280,8280,0
20231024,131000,40264410,8280,8280,8280,8280,0
20231024,130900,40264410,8280,8280,8280,8280,0
20231024,130800,40264410,8280,8280,8280,8280,0
20231024,130700,40264410,8280,8280,8280,8280,0
20231024,130600,40264410,8280,8280,8280,8280,0
20231024,130500,40264410,8280,8280,8280,8280,0
20231024,130400,40264410,8280,8280,8280,8280,0
20231024,130300,40264410,8280,8280,8280,8280,0
20231024,130200,40264410,8280,8280,8280,8280,37
20231024,130100,39958050,8300,8300,8300,8300,2
20231024,130000,39941450,8300,8300,8300,8300,0
20231024,125900,39941450,8300,8300,8300,8300,0
20231024,125800,39941450,8300,8300,8300,8300,0
20231024,125700,39941450,8300,8300,8300,8300,0
20231024,125600,39941450,8300,8300,8300,8300,1
20231024,125500,39933150,8290,8290,8290,8290,0
20231024,125400,39933150,8290,8290,8290,8290,0
20231024,125300,39933150,8290,8290,8290,8290,0
20231024,125200,39933150,8290,8290,8290,8290,0
20231024,125100,39933150,8290,8290,8290,8290,0
20231024,125000,39933150,8290,8290,8290,8290,4
20231024,124900,39899990,8290,8290,8290,8290,0
20231024,124800,39899990,8290,8290,8290,8290,2
20231024,124700,39883410,8290,8290,8290,8290,2
20231024,124600,39866830,8290,8290,8290,8290,0
20231024,124500,39866830,8290,8290,8290,8290,1
20231024,124400,39858540,8290,8290,8290,8290,0
20231024,124300,39858540,8290,8290,8290,8290,2
20231024,124200,39841960,8280,8280,8280,8280,0
20231024,124100,39841960,8280,8280,8280,8280,0
20231024,124000,39841960,8280,8280,8280,8280,0
20231024,123900,39841960,8280,8280,8280,8280,0
20231024,123800,39841960,8280,8280,8280,8280,0
20231024,123700,39841960,8280,8280,8280,8280,0
20231024,123600,39841960,8280,8280,8280,8280,0
20231024,123500,39841960,8280,8280,8280,8280,0
20231024,123400,39841960,8280,8280,8280,8280,0
20231024,123300,39841960,8280,8280,8280,8280,0
20231024,123200,39841960,8280,8280,8280,8280,3
20231024,123100,39817120,8270,8270,8270,8270,0
20231024,123000,39817120,8270,8270,8270,8270,0
20231024,122900,39817120,8270,8270,8270,8270,0
20231024,122800,39817120,8270,8270,8270,8270,0
20231024,122700,39817120,8270,8270,8270,8270,0
20231024,122600,39817120,8270,8270,8270,8270,0
20231024,122500,39817120,8270,8270,8270,8270,0
20231024,122400,39817120,8270,8270,8270,8270,0
20231024,122300,39817120,8270,8270,8270,8270,0
20231024,122200,39817120,8270,8270,8270,8270,0
20231024,122100,39817120,8270,8270,8270,8270,0
20231024,122000,39817120,8270,8270,8270,8270,0
20231024,121900,39817120,8270,8270,8270,8270,0
20231024,121800,39817120,8270,8270,8270,8270,0
20231024,121700,39817120,8270,8270,8270,8270,0
20231024,121600,39817120,8270,8270,8270,8270,0
20231024,121500,39817120,8270,8270,8270,8270,0
20231024,121400,39817120,8270,8270,8270,8270,0
20231024,121300,39817120,8270,8270,8270,8270,0
20231024,121200,39817120,8270,8270,8270,8270,0
20231024,121100,39817120,8270,8270,8270,8270,0
20231024,121000,39817120,8270,8270,8270,8270,0
20231024,120900,39817120,8270,8270,8270,8270,0
20231024,120800,39817120,8270,8270,8270,8270,100
20231024,120700,38990120,8270,8270,8270,8270,0
20231024,120600,38990120,8270,8270,8270,8270,0
20231024,120500,38990120,8270,8270,8270,8270,0
20231024,120400,38990120,8270,8270,8270,8270,0
20231024,120300,38990120,8270,8270,8270,8270,0
20231024,120200,38990120,8270,8270,8270,8270,0
20231024,120100,38990120,8270,8270,8270,8270,0
20231024,120000,38990120,8270,8270,8270,8270,0
20231024,115900,38990120,8270,8270,8270,8270,0
20231024,115800,38990120,8270,8270,8270,8270,0
20231024,115700,38990120,8270,8270,8270,8270,0
20231024,115600,38990120,8270,8270,8270,8270,0
20231024,115500,38990120,8270,8270,8270,8270,0
20231024,115400,38990120,8270,8270,8270,8270,0
20231024,115300,38990120,8270,8270,8270,8270,49
20231024,115200,38584890,8270,8270,8270,8270,42
20231024,115100,38237550,8270,8270,8270,8270,0
20231024,115000,38237550,8270,8270,8270,8270,0
20231024,114900,38237550,8270,8270,8270,8270,0
20231024,114800,38237550,8270,8270,8270,8270,0
20231024,114700,38237550,8270,8270,8270,8270,0
20231024,114600,38237550,8270,8270,8270,8270,0
20231024,114500,38237550,8270,8270,8270,8270,0
20231024,114400,38237550,8270,8270,8270,8270,0
20231024,114300,38237550,8270,8270,8270,8270,0
20231024,114200,38237550,8270,8270,8270,8270,0
20231024,114100,38237550,8270,8270,8270,8270,0
20231024,114000,38237550,8270,8270,8270,8270,0
20231024,113900,38237550,8270,8270,8270,8270,0
20231024,113800,38237550,8270,8270,8270,8270,0
20231024,113700,38237550,8270,8270,8270,8270,0
20231024,113600,38237550,8270,8270,8270,8270,0
20231024,113500,38237550,8270,8270,8270,8270,0
20231024,113400,38237550,8270,8270,8270,8270,0
20231024,113300,38237550,8270,8270,8270,8270,0
20231024,113200,38237550,8270,8270,8270,8270,0
20231024,113100,38237550,8270,8270,8270,8270,0
20231024,113000,38237550,8270,8270,8270,8270,0
20231024,112900,38237550,8270,8270,8270,8270,0
20231024,112800,38237550,8270,8270,8270,8270,0
20231024,112700,38237550,8270,8270,8270,8270,0
20231024,112600,38237550,8270,8270,8270,8270,0
20231024,112500,38237550,8270,8270,8270,8270,1000
20231024,112400,29967550,8280,8280,8280,8280,50
20231024,112300,29553550,8270,8270,8270,8270,0
20231024,112200,29553550,8270,8270,8270,8270,0
20231024,112100,29553550,8270,8270,8270,8270,0
20231024,112000,29553550,8270,8270,8270,8270,0
20231024,111900,29553550,8270,8270,8270,8270,0
20231024,111800,29553550,8270,8270,8270,8270,0
20231024,111700,29553550,8270,8270,8270,8270,0
20231024,111600,29553550,8270,8270,8270,8270,0
20231024,111500,29553550,8270,8270,8270,8270,480
20231024,111400,25583950,8280,8280,8280,8280,0
20231024,111300,25583950,8280,8280,8280,8280,0
20231024,111200,25583950,8280,8280,8280,8280,0
20231024,111100,25583950,8280,8280,8280,8280,0
20231024,111000,25583950,8280,8280,8280,8280,0
20231024,110900,25583950,8280,8280,8280,8280,0
20231024,110800,25583950,8280,8280,8280,8280,0
20231024,110700,25583950,8280,8280,8280,8280,0
20231024,110600,25583950,8280,8280,8280,8280,0
20231024,110500,25583950,8280,8280,8280,8280,1
20231024,110400,25575670,8280,8280,8280,8280,0
20231024,110300,25575670,8280,8280,8280,8280,106
20231024,110200,24697990,8280,8280,8280,8280,0
20231024,110100,24697990,8280,8280,8280,8280,0
20231024,110000,24697990,8280,8280,8280,8280,0
20231024,105900,24697990,8280,8280,8280,8280,0
20231024,105800,24697990,8280,8280,8280,8280,0
20231024,105700,24697990,8280,8280,8280,8280,0
20231024,105600,24697990,8280,8280,8280,8280,0
20231024,105500,24697990,8280,8280,8280,8280,0
20231024,105400,24697990,8280,8280,8280,8280,0
20231024,105300,24697990,8280,8280,8280,8280,0
20231024,105200,24697990,8280,8280,8280,8280,100
20231024,105100,23869990,8270,8280,8280,8270,502
20231024,105000,19718340,8290,8290,8290,8290,0
20231024,104900,19718340,8290,8290,8290,8290,0
20231024,104800,19718340,8290,8290,8290,8290,0
20231024,104700,19718340,8290,8290,8290,8290,0
20231024,104600,19718340,8290,8290,8290,8290,0
20231024,104500,19718340,8290,8290,8290,8290,0
20231024,104400,19718340,8290,8290,8290,8290,0
20231024,104300,19718340,8290,8290,8290,8290,5
20231024,104200,19676890,8290,8290,8290,8290,0
20231024,104100,19676890,8290,8290,8290,8290,0
20231024,104000,19676890,8290,8290,8290,8290,0
20231024,103900,19676890,8290,8290,8290,8290,0
20231024,103800,19676890,8290,8290,8290,8290,0
20231024,103700,19676890,8290,8290,8290,8290,0
20231024,103600,19676890,8290,8290,8290,8290,5
20231024,103500,19635440,8270,8270,8270,8270,0
20231024,103400,19635440,8270,8270,8270,8270,0
20231024,103300,19635440,8270,8270,8270,8270,0
20231024,103200,19635440,8270,8270,8270,8270,0
20231024,103100,19635440,8270,8270,8270,8270,0
20231024,103000,19635440,8270,8270,8270,8270,0
20231024,102900,19635440,8270,8270,8270,8270,0
20231024,102800,19635440,8270,8270,8270,8270,0
20231024,102700,19635440,8270,8270,8270,8270,0
20231024,102600,19635440,8270,8270,8270,8270,0
20231024,102500,19635440,8270,8280,8280,8270,350
20231024,102400,16739060,8280,8280,8280,8280,0
20231024,102300,16739060,8280,8280,8280,8280,0
20231024,102200,16739060,8280,8280,8280,8280,0
20231024,102100,16739060,8280,8280,8280,8280,7
20231024,102000,16681100,8280,8290,8290,8280,207
20231024,101900,14965140,8300,8300,8300,8300,0
20231024,101800,14965140,8300,8300,8300,8300,0
20231024,101700,14965140,8300,8300,8300,8300,0
20231024,101600,14965140,8300,8300,8300,8300,0
20231024,101500,14965140,8300,8290,8300,8290,1000
20231024,101400,6669990,8290,8290,8290,8290,0
20231024,101300,6669990,8290,8290,8290,8290,0
20231024,101200,6669990,8290,8290,8290,8290,0
20231024,101100,6669990,8290,8290,8290,8290,0
20231024,101000,6669990,8290,8290,8290,8290,0
20231024,100900,6669990,8290,8290,8290,8290,0
20231024,100800,6669990,8290,8290,8290,8290,0
20231024,100700,6669990,8290,8290,8290,8290,18
20231024,100600,6520770,8310,8310,8310,8310,0
20231024,100500,6520770,8310,8310,8310,8310,0
20231024,100400,6520770,8310,8310,8310,8310,0
20231024,100300,6520770,8310,8310,8310,8310,0
20231024,100200,6520770,8310,8310,8310,8310,0
20231024,100100,6520770,8310,8310,8310,8310,0
20231024,100000,6520770,8310,8310,8310,8310,0
20231024,095900,6520770,8310,8310,8310,8310,0
20231024,095800,6520770,8310,8310,8310,8310,0
20231024,095700,6520770,8310,8310,8310,8310,0
20231024,095600,6520770,8310,8310,8310,8310,0
20231024,095500,6520770,8310,8310,8310,8310,0
20231024,095400,6520770,8310,8310,8310,8310,0
20231024,095300,6520770,8310,8310,8310,8310,0
20231024,095200,6520770,8310,8310,8310,8310,0
20231024,095100,6520770,8310,8310,8310,8310,0
20231024,095000,6520770,8310,8310,8310,8310,0
20231024,094900,6520770,8310,8310,8310,8310,0
20231024,094800,6520770,8310,8310,8310,8310,0
20231024,094700,6520770,8310,8310,8310,8310,0
20231024,094600,6520770,8310,8310,8310,8310,0
20231024,094500,6520770,8310,8310,8310,8310,0
20231024,094400,6520770,8310,8310,8310,8310,0
20231024,094300,6520770,8310,8310,8310,8310,0
20231024,094200,6520770,8310,8310,8310,8310,0
20231024,094100,6520770,8310,8310,8310,8310,26
20231024,094000,6304710,8310,8310,8310,8310,0
20231024,093900,6304710,8310,8310,8310,8310,0
20231024,093800,6304710,8310,8310,8310,8310,0
20231024,093700,6304710,8310,8310,8310,8310,0
20231024,093600,6304710,8310,8310,8310,8310,0
20231024,093500,6304710,8310,8310,8310,8310,414
20231024,093400,2864370,8310,8310,8310,8310,0
20231024,093300,2864370,8310,8310,8310,8310,0
20231024,093200,2864370,8310,8310,8310,8310,1
20231024,093100,2856060,8310,8310,8310,8310,0
20231024,093000,2856060,8310,8310,8310,8310,0
20231024,092900,2856060,8310,8310,8310,8310,1
20231024,092800,2847750,8310,8310,8310,8310,1
20231024,092700,2839440,8310,8310,8310,8310,0
20231024,092600,2839440,8310,8310,8310,8310,0
20231024,092500,2839440,8310,8310,8310,8310,0
20231024,092400,2839440,8310,8310,8310,8310,0
20231024,092300,2839440,8310,8310,8310,8310,0
20231024,092200,2839440,8310,8310,8310,8310,0
20231024,092100,2839440,8310,8310,8310,8310,0
20231024,092000,2839440,8310,8310,8310,8310,0
20231024,091900,2839440,8310,8310,8310,8310,0
20231024,091800,2839440,8310,8310,8310,8310,0
20231024,091700,2839440,8310,8310,8310,8310,0
20231024,091600,2839440,8310,8310,8310,8310,0
20231024,091500,2839440,8310,8310,8310,8310,0
20231024,091400,2839440,8310,8310,8310,8310,0
20231024,091300,2839440,8310,8310,8310,8310,0
20231024,091200,2839440,8310,8310,8310,8310,0
20231024,091100,2839440,8310,8310,8310,8310,0
20231024,091000,2839440,8310,8310,8310,8310,0
20231024,090900,2839440,8310,8310,8310,8310,50
20231024,090800,2423940,8310,8310,8310,8310,0
20231024,090700,2423940,8310,8310,8310,8310,150
20231024,090600,1177440,8260,8260,8260,8260,44
20231024,090500,814000,8140,8140,8140,8140,0
20231024,090400,814000,8140,8140,8140,8140,0
20231024,090300,814000,8140,8140,8140,8140,0
20231024,090200,814000,8140,8140,8140,8140,0
20231024,090100,814000,8140,8140,8140,8140,0
20231024,090000,814000,8140,8140,8140,8140,100