KissMeData/005990/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184700,56042250,8390,8390,8390,8390,875
20241024,184600,56042250,8390,8390,8390,8390,0
20241024,184500,56042250,8390,8390,8390,8390,0
20241024,184400,56042250,8390,8390,8390,8390,0
20241024,184300,56042250,8390,8390,8390,8390,0
20241024,184200,56042250,8390,8390,8390,8390,0
20241024,184100,56042250,8390,8390,8390,8390,0
20241024,184000,56042250,8390,8390,8390,8390,0
20241024,183900,56042250,8390,8390,8390,8390,0
20241024,183800,56042250,8390,8390,8390,8390,0
20241024,183700,56042250,8390,8390,8390,8390,0
20241024,183600,56042250,8390,8390,8390,8390,0
20241024,183500,56042250,8390,8390,8390,8390,0
20241024,183400,56042250,8390,8390,8390,8390,0
20241024,183300,56042250,8390,8390,8390,8390,0
20241024,183200,56042250,8390,8390,8390,8390,0
20241024,183100,56042250,8390,8390,8390,8390,0
20241024,183000,56042250,8390,8390,8390,8390,0
20241024,182900,56042250,8390,8390,8390,8390,0
20241024,182800,56042250,8390,8390,8390,8390,0
20241024,182700,56042250,8390,8390,8390,8390,0
20241024,182600,56042250,8390,8390,8390,8390,0
20241024,182500,56042250,8390,8390,8390,8390,0
20241024,182400,56042250,8390,8390,8390,8390,0
20241024,182300,56042250,8390,8390,8390,8390,0
20241024,182200,56042250,8390,8390,8390,8390,0
20241024,182100,56042250,8390,8390,8390,8390,0
20241024,182000,56042250,8390,8390,8390,8390,0
20241024,181900,56042250,8390,8390,8390,8390,0
20241024,181800,56042250,8390,8390,8390,8390,0
20241024,181700,56042250,8390,8390,8390,8390,875
20241024,181600,56042250,8390,8390,8390,8390,0
20241024,181500,56042250,8390,8390,8390,8390,0
20241024,181400,56042250,8390,8390,8390,8390,0
20241024,181300,56042250,8390,8390,8390,8390,0
20241024,181200,56042250,8390,8390,8390,8390,0
20241024,181100,56042250,8390,8390,8390,8390,0
20241024,181000,56042250,8390,8390,8390,8390,0
20241024,180900,56042250,8390,8390,8390,8390,0
20241024,180800,56042250,8390,8390,8390,8390,0
20241024,180700,56042250,8390,8390,8390,8390,0
20241024,180600,56042250,8390,8390,8390,8390,0
20241024,180500,56042250,8390,8390,8390,8390,0
20241024,180400,56042250,8390,8390,8390,8390,0
20241024,180300,56042250,8390,8390,8390,8390,0
20241024,180200,56042250,8390,8390,8390,8390,0
20241024,180100,56042250,8390,8390,8390,8390,0
20241024,180000,56042250,8390,8390,8390,8390,0
20241024,175900,56042250,8390,8390,8390,8390,0
20241024,175800,56042250,8390,8390,8390,8390,0
20241024,175700,56042250,8390,8390,8390,8390,0
20241024,175600,56042250,8390,8390,8390,8390,0
20241024,175500,56042250,8390,8390,8390,8390,0
20241024,175400,56042250,8390,8390,8390,8390,0
20241024,175300,56042250,8390,8390,8390,8390,0
20241024,175200,56042250,8390,8390,8390,8390,0
20241024,175100,56042250,8390,8390,8390,8390,0
20241024,175000,56042250,8390,8390,8390,8390,0
20241024,174900,56042250,8390,8390,8390,8390,0
20241024,174800,56042250,8390,8390,8390,8390,0
20241024,174700,56042250,8390,8390,8390,8390,875
20241024,174600,56042250,8390,8390,8390,8390,0
20241024,174500,56042250,8390,8390,8390,8390,0
20241024,174400,56042250,8390,8390,8390,8390,0
20241024,174300,56042250,8390,8390,8390,8390,0
20241024,174200,56042250,8390,8390,8390,8390,0
20241024,174100,56042250,8390,8390,8390,8390,0
20241024,174000,56042250,8390,8390,8390,8390,0
20241024,173900,56042250,8390,8390,8390,8390,0
20241024,173800,56042250,8390,8390,8390,8390,0
20241024,173700,56042250,8390,8390,8390,8390,0
20241024,173600,56042250,8390,8390,8390,8390,0
20241024,173500,56042250,8390,8390,8390,8390,0
20241024,173400,56042250,8390,8390,8390,8390,0
20241024,173300,56042250,8390,8390,8390,8390,0
20241024,173200,56042250,8390,8390,8390,8390,0
20241024,173100,56042250,8390,8390,8390,8390,0
20241024,173000,56042250,8390,8390,8390,8390,0
20241024,172900,56042250,8390,8390,8390,8390,0
20241024,172800,56042250,8390,8390,8390,8390,0
20241024,172700,56042250,8390,8390,8390,8390,0
20241024,172600,56042250,8390,8390,8390,8390,0
20241024,172500,56042250,8390,8390,8390,8390,0
20241024,172400,56042250,8390,8390,8390,8390,0
20241024,172300,56042250,8390,8390,8390,8390,0
20241024,172200,56042250,8390,8390,8390,8390,0
20241024,172100,56042250,8390,8390,8390,8390,0
20241024,172000,56042250,8390,8390,8390,8390,0
20241024,171900,56042250,8390,8390,8390,8390,0
20241024,171800,56042250,8390,8390,8390,8390,0
20241024,171700,56042250,8390,8390,8390,8390,875
20241024,171600,56042250,8390,8390,8390,8390,0
20241024,171500,56042250,8390,8390,8390,8390,0
20241024,171400,56042250,8390,8390,8390,8390,0
20241024,171300,56042250,8390,8390,8390,8390,0
20241024,171200,56042250,8390,8390,8390,8390,0
20241024,171100,56042250,8390,8390,8390,8390,0
20241024,171000,56042250,8390,8390,8390,8390,0
20241024,170900,56042250,8390,8390,8390,8390,0
20241024,170800,56042250,8390,8390,8390,8390,0
20241024,170700,56042250,8390,8390,8390,8390,0
20241024,170600,56042250,8390,8390,8390,8390,0
20241024,170500,56042250,8390,8390,8390,8390,0
20241024,170400,56042250,8390,8390,8390,8390,0
20241024,170300,56042250,8390,8390,8390,8390,0
20241024,170200,56042250,8390,8390,8390,8390,0
20241024,170100,56042250,8390,8390,8390,8390,0
20241024,170000,56042250,8390,8390,8390,8390,0
20241024,165900,56042250,8390,8390,8390,8390,0
20241024,165800,56042250,8390,8390,8390,8390,0
20241024,165700,56042250,8390,8390,8390,8390,0
20241024,165600,56042250,8390,8390,8390,8390,0
20241024,165500,56042250,8390,8390,8390,8390,0
20241024,165400,56042250,8390,8390,8390,8390,0
20241024,165300,56042250,8390,8390,8390,8390,0
20241024,165200,56042250,8390,8390,8390,8390,0
20241024,165100,56042250,8390,8390,8390,8390,0
20241024,165000,56042250,8390,8390,8390,8390,0
20241024,164900,56042250,8390,8390,8390,8390,0
20241024,164800,56042250,8390,8390,8390,8390,0
20241024,164700,56042250,8390,8390,8390,8390,875
20241024,164600,56042250,8390,8390,8390,8390,0
20241024,164500,56042250,8390,8390,8390,8390,0
20241024,164400,56042250,8390,8390,8390,8390,0
20241024,164300,56042250,8390,8390,8390,8390,0
20241024,164200,56042250,8390,8390,8390,8390,0
20241024,164100,56042250,8390,8390,8390,8390,0
20241024,164000,56042250,8390,8390,8390,8390,0
20241024,163900,56042250,8390,8390,8390,8390,0
20241024,163800,56042250,8390,8390,8390,8390,0
20241024,163700,56042250,8390,8390,8390,8390,0
20241024,163600,56042250,8390,8390,8390,8390,0
20241024,163500,56042250,8390,8390,8390,8390,0
20241024,163400,56042250,8390,8390,8390,8390,0
20241024,163300,56042250,8390,8390,8390,8390,0
20241024,163200,56042250,8390,8390,8390,8390,0
20241024,163100,56042250,8390,8390,8390,8390,0
20241024,163000,56042250,8390,8390,8390,8390,0
20241024,162900,56042250,8390,8390,8390,8390,0
20241024,162800,56042250,8390,8390,8390,8390,0
20241024,162700,56042250,8390,8390,8390,8390,0
20241024,162600,56042250,8390,8390,8390,8390,0
20241024,162500,56042250,8390,8390,8390,8390,0
20241024,162400,56042250,8390,8390,8390,8390,0
20241024,162300,56042250,8390,8390,8390,8390,0
20241024,162200,56042250,8390,8390,8390,8390,0
20241024,162100,56042250,8390,8390,8390,8390,0
20241024,162000,56042250,8390,8390,8390,8390,0
20241024,161900,56042250,8390,8390,8390,8390,0
20241024,161800,56042250,8390,8390,8390,8390,0
20241024,161700,56042250,8390,8390,8390,8390,875
20241024,161600,56042250,8390,8390,8390,8390,0
20241024,161500,56042250,8390,8390,8390,8390,0
20241024,161400,56042250,8390,8390,8390,8390,0
20241024,161300,56042250,8390,8390,8390,8390,0
20241024,161200,56042250,8390,8390,8390,8390,0
20241024,161100,56042250,8390,8390,8390,8390,0
20241024,161000,56042250,8390,8390,8390,8390,0
20241024,160900,56042250,8390,8390,8390,8390,0
20241024,160800,56042250,8390,8390,8390,8390,0
20241024,160700,56042250,8390,8390,8390,8390,0
20241024,160600,56042250,8390,8390,8390,8390,0
20241024,160500,56042250,8390,8390,8390,8390,0
20241024,160400,56042250,8390,8390,8390,8390,0
20241024,160300,56042250,8390,8390,8390,8390,0
20241024,160200,56042250,8390,8390,8390,8390,0
20241024,160100,56042250,8390,8390,8390,8390,0
20241024,160000,56042250,8390,8390,8390,8390,0
20241024,155900,56042250,8390,8390,8390,8390,0
20241024,155800,56042250,8390,8390,8390,8390,0
20241024,155700,56042250,8390,8390,8390,8390,0
20241024,155600,56042250,8390,8390,8390,8390,0
20241024,155500,56042250,8390,8390,8390,8390,0
20241024,155400,56042250,8390,8390,8390,8390,0
20241024,155300,56042250,8390,8390,8390,8390,0
20241024,155200,56042250,8390,8390,8390,8390,0
20241024,155100,56042250,8390,8390,8390,8390,0
20241024,155000,56042250,8390,8390,8390,8390,0
20241024,154900,56042250,8390,8390,8390,8390,0
20241024,154800,56042250,8390,8390,8390,8390,0
20241024,154700,56042250,8390,8390,8390,8390,875
20241024,154600,56042250,8390,8390,8390,8390,0
20241024,154500,56042250,8390,8390,8390,8390,0
20241024,154400,56042250,8390,8390,8390,8390,0
20241024,154300,56042250,8390,8390,8390,8390,0
20241024,154200,56042250,8390,8390,8390,8390,0
20241024,154100,56042250,8390,8390,8390,8390,0
20241024,154000,56042250,8390,8390,8390,8390,0
20241024,153900,56042250,8390,8390,8390,8390,0
20241024,153800,56042250,8390,8390,8390,8390,0
20241024,153700,56042250,8390,8390,8390,8390,0
20241024,153600,56042250,8390,8390,8390,8390,0
20241024,153500,56042250,8390,8390,8390,8390,0
20241024,153400,56042250,8390,8390,8390,8390,0
20241024,153300,56042250,8390,8390,8390,8390,0
20241024,153200,56042250,8390,8390,8390,8390,0
20241024,153100,56042250,8390,8390,8390,8390,0
20241024,153000,56042250,8390,8390,8390,8390,0
20241024,152900,56042250,8390,8390,8390,8390,0
20241024,152800,56042250,8390,8390,8390,8390,0
20241024,152700,56042250,8390,8390,8390,8390,0
20241024,152600,56042250,8390,8390,8390,8390,0
20241024,152500,56042250,8390,8390,8390,8390,0
20241024,152400,56042250,8390,8390,8390,8390,0
20241024,152300,56042250,8390,8390,8390,8390,0
20241024,152200,56042250,8390,8390,8390,8390,0
20241024,152100,56042250,8390,8390,8390,8390,0
20241024,152000,56042250,8390,8390,8390,8390,0
20241024,151900,56042250,8390,8390,8390,8390,0
20241024,151800,56042250,8390,8390,8390,8390,0
20241024,151700,56042250,8390,8390,8390,8390,0
20241024,151600,56042250,8390,8390,8390,8390,0
20241024,151500,56042250,8390,8390,8390,8390,0
20241024,151400,56042250,8390,8390,8390,8390,0
20241024,151300,56042250,8390,8390,8390,8390,0
20241024,151200,56042250,8390,8390,8390,8390,0
20241024,151100,56042250,8390,8390,8390,8390,0
20241024,151000,56042250,8390,8390,8390,8390,0
20241024,150900,56042250,8390,8390,8390,8390,0
20241024,150800,56042250,8390,8390,8390,8390,0
20241024,150700,56042250,8390,8390,8390,8390,0
20241024,150600,56042250,8390,8390,8390,8390,0
20241024,150500,56042250,8390,8390,8390,8390,0
20241024,150400,56042250,8390,8390,8390,8390,0
20241024,150300,56042250,8390,8390,8390,8390,0
20241024,150200,56042250,8390,8390,8390,8390,0
20241024,150100,56042250,8390,8390,8390,8390,875
20241024,150000,48701000,8390,8390,8390,8390,0
20241024,145900,48701000,8390,8390,8390,8390,71
20241024,145800,48105310,8390,8390,8390,8390,10
20241024,145700,48021410,8390,8390,8390,8390,0
20241024,145600,48021410,8390,8390,8390,8390,0
20241024,145500,48021410,8390,8390,8390,8390,0
20241024,145400,48021410,8390,8390,8390,8390,0
20241024,145300,48021410,8390,8390,8390,8390,0
20241024,145200,48021410,8390,8390,8390,8390,0
20241024,145100,48021410,8390,8390,8390,8390,18
20241024,145000,47870390,8390,8390,8390,8390,0
20241024,144900,47870390,8390,8390,8390,8390,0
20241024,144800,47870390,8390,8390,8390,8390,0
20241024,144700,47870390,8390,8390,8390,8390,0
20241024,144600,47870390,8390,8390,8390,8390,0
20241024,144500,47870390,8390,8390,8390,8390,0
20241024,144400,47870390,8390,8390,8390,8390,0
20241024,144300,47870390,8390,8390,8390,8390,0
20241024,144200,47870390,8390,8390,8390,8390,0
20241024,144100,47870390,8390,8390,8390,8390,0
20241024,144000,47870390,8390,8390,8390,8390,0
20241024,143900,47870390,8390,8390,8390,8390,0
20241024,143800,47870390,8390,8390,8390,8390,0
20241024,143700,47870390,8390,8390,8390,8390,0
20241024,143600,47870390,8390,8390,8390,8390,0
20241024,143500,47870390,8390,8390,8390,8390,0
20241024,143400,47870390,8390,8390,8390,8390,0
20241024,143300,47870390,8390,8390,8390,8390,0
20241024,143200,47870390,8390,8390,8390,8390,0
20241024,143100,47870390,8390,8390,8390,8390,0
20241024,143000,47870390,8390,8390,8390,8390,0
20241024,142900,47870390,8390,8390,8390,8390,0
20241024,142800,47870390,8390,8390,8390,8390,0
20241024,142700,47870390,8390,8390,8390,8390,0
20241024,142600,47870390,8390,8390,8390,8390,0
20241024,142500,47870390,8390,8390,8390,8390,50
20241024,142400,47450890,8390,8390,8390,8390,0
20241024,142300,47450890,8390,8390,8390,8390,0
20241024,142200,47450890,8390,8390,8390,8390,15
20241024,142100,47325040,8390,8390,8390,8390,0
20241024,142000,47325040,8390,8390,8390,8390,0
20241024,141900,47325040,8390,8390,8390,8390,0
20241024,141800,47325040,8390,8390,8390,8390,0
20241024,141700,47325040,8390,8390,8390,8390,0
20241024,141600,47325040,8390,8390,8390,8390,0
20241024,141500,47325040,8390,8390,8390,8390,0
20241024,141400,47325040,8390,8390,8390,8390,0
20241024,141300,47325040,8390,8390,8390,8390,0
20241024,141200,47325040,8390,8390,8390,8390,0
20241024,141100,47325040,8390,8390,8390,8390,0
20241024,141000,47325040,8390,8390,8390,8390,0
20241024,140900,47325040,8390,8390,8390,8390,0
20241024,140800,47325040,8390,8390,8390,8390,0
20241024,140700,47325040,8390,8390,8390,8390,0
20241024,140600,47325040,8390,8390,8390,8390,0
20241024,140500,47325040,8390,8390,8390,8390,0
20241024,140400,47325040,8390,8390,8390,8390,0
20241024,140300,47325040,8390,8390,8390,8390,0
20241024,140200,47325040,8390,8390,8390,8390,0
20241024,140100,47325040,8390,8390,8390,8390,0
20241024,140000,47325040,8390,8390,8390,8390,0
20241024,135900,47325040,8390,8390,8390,8390,0
20241024,135800,47325040,8390,8390,8390,8390,0
20241024,135700,47325040,8390,8390,8390,8390,0
20241024,135600,47325040,8390,8390,8390,8390,0
20241024,135500,47325040,8390,8390,8390,8390,0
20241024,135400,47325040,8390,8390,8390,8390,0
20241024,135300,47325040,8390,8390,8390,8390,0
20241024,135200,47325040,8390,8390,8390,8390,0
20241024,135100,47325040,8390,8390,8390,8390,0
20241024,135000,47325040,8390,8390,8390,8390,0
20241024,134900,47325040,8390,8390,8390,8390,0
20241024,134800,47325040,8390,8390,8390,8390,0
20241024,134700,47325040,8390,8390,8390,8390,0
20241024,134600,47325040,8390,8390,8390,8390,0
20241024,134500,47325040,8390,8390,8390,8390,0
20241024,134400,47325040,8390,8390,8390,8390,0
20241024,134300,47325040,8390,8390,8390,8390,0
20241024,134200,47325040,8390,8390,8390,8390,0
20241024,134100,47325040,8390,8390,8390,8390,0
20241024,134000,47325040,8390,8390,8390,8390,0
20241024,133900,47325040,8390,8390,8390,8390,0
20241024,133800,47325040,8390,8390,8390,8390,0
20241024,133700,47325040,8390,8390,8390,8390,0
20241024,133600,47325040,8390,8390,8390,8390,0
20241024,133500,47325040,8390,8390,8390,8390,0
20241024,133400,47325040,8390,8390,8390,8390,0
20241024,133300,47325040,8390,8390,8390,8390,0
20241024,133200,47325040,8390,8390,8390,8390,0
20241024,133100,47325040,8390,8390,8390,8390,0
20241024,133000,47325040,8390,8390,8390,8390,0
20241024,132900,47325040,8390,8390,8390,8390,0
20241024,132800,47325040,8390,8390,8390,8390,0
20241024,132700,47325040,8390,8390,8390,8390,0
20241024,132600,47325040,8390,8390,8390,8390,0
20241024,132500,47325040,8390,8390,8390,8390,7
20241024,132400,47266310,8390,8390,8390,8390,0
20241024,132300,47266310,8390,8390,8390,8390,2800
20241024,132200,23774310,8400,8400,8400,8400,0
20241024,132100,23774310,8400,8400,8400,8400,0
20241024,132000,23774310,8400,8400,8400,8400,0
20241024,131900,23774310,8400,8400,8400,8400,0
20241024,131800,23774310,8400,8400,8400,8400,0
20241024,131700,23774310,8400,8400,8400,8400,0
20241024,131600,23774310,8400,8400,8400,8400,0
20241024,131500,23774310,8400,8400,8400,8400,0
20241024,131400,23774310,8400,8400,8400,8400,0
20241024,131300,23774310,8400,8400,8400,8400,0
20241024,131200,23774310,8400,8400,8400,8400,0
20241024,131100,23774310,8400,8400,8400,8400,0
20241024,131000,23774310,8400,8400,8400,8400,0
20241024,130900,23774310,8400,8400,8400,8400,0
20241024,130800,23774310,8400,8400,8400,8400,0
20241024,130700,23774310,8400,8400,8400,8400,0
20241024,130600,23774310,8400,8400,8400,8400,0
20241024,130500,23774310,8400,8400,8400,8400,13
20241024,130400,23665110,8390,8390,8390,8390,0
20241024,130300,23665110,8390,8390,8390,8390,0
20241024,130200,23665110,8390,8390,8390,8390,0
20241024,130100,23665110,8390,8390,8390,8390,0
20241024,130000,23665110,8390,8390,8390,8390,0
20241024,125900,23665110,8390,8390,8390,8390,0
20241024,125800,23665110,8390,8390,8390,8390,0
20241024,125700,23665110,8390,8390,8390,8390,219
20241024,125600,21827700,8390,8390,8390,8390,0
20241024,125500,21827700,8390,8390,8390,8390,0
20241024,125400,21827700,8390,8390,8390,8390,0
20241024,125300,21827700,8390,8390,8390,8390,0
20241024,125200,21827700,8390,8390,8390,8390,0
20241024,125100,21827700,8390,8390,8390,8390,0
20241024,125000,21827700,8390,8390,8390,8390,0
20241024,124900,21827700,8390,8390,8390,8390,0
20241024,124800,21827700,8390,8390,8390,8390,0
20241024,124700,21827700,8390,8390,8390,8390,0
20241024,124600,21827700,8390,8390,8390,8390,0
20241024,124500,21827700,8390,8390,8390,8390,0
20241024,124400,21827700,8390,8390,8390,8390,0
20241024,124300,21827700,8390,8390,8390,8390,0
20241024,124200,21827700,8390,8390,8390,8390,0
20241024,124100,21827700,8390,8390,8390,8390,0
20241024,124000,21827700,8390,8390,8390,8390,0
20241024,123900,21827700,8390,8390,8390,8390,0
20241024,123800,21827700,8390,8390,8390,8390,0
20241024,123700,21827700,8390,8390,8390,8390,0
20241024,123600,21827700,8390,8390,8390,8390,0
20241024,123500,21827700,8390,8390,8390,8390,0
20241024,123400,21827700,8390,8390,8390,8390,0
20241024,123300,21827700,8390,8390,8390,8390,0
20241024,123200,21827700,8390,8390,8390,8390,0
20241024,123100,21827700,8390,8390,8390,8390,0
20241024,123000,21827700,8390,8390,8390,8390,0
20241024,122900,21827700,8390,8390,8390,8390,0
20241024,122800,21827700,8390,8390,8390,8390,0
20241024,122700,21827700,8390,8390,8390,8390,0
20241024,122600,21827700,8390,8390,8390,8390,0
20241024,122500,21827700,8390,8390,8390,8390,0
20241024,122400,21827700,8390,8390,8390,8390,0
20241024,122300,21827700,8390,8390,8390,8390,0
20241024,122200,21827700,8390,8390,8390,8390,0
20241024,122100,21827700,8390,8390,8390,8390,0
20241024,122000,21827700,8390,8390,8390,8390,0
20241024,121900,21827700,8390,8390,8390,8390,0
20241024,121800,21827700,8390,8390,8390,8390,372
20241024,121700,18706620,8380,8380,8380,8380,0
20241024,121600,18706620,8380,8380,8380,8380,0
20241024,121500,18706620,8380,8380,8380,8380,0
20241024,121400,18706620,8380,8380,8380,8380,0
20241024,121300,18706620,8380,8380,8380,8380,0
20241024,121200,18706620,8380,8380,8380,8380,0
20241024,121100,18706620,8380,8380,8380,8380,0
20241024,121000,18706620,8380,8380,8380,8380,0
20241024,120900,18706620,8380,8380,8380,8380,0
20241024,120800,18706620,8380,8380,8380,8380,0
20241024,120700,18706620,8380,8380,8380,8380,0
20241024,120600,18706620,8380,8380,8380,8380,0
20241024,120500,18706620,8380,8380,8380,8380,0
20241024,120400,18706620,8380,8380,8380,8380,0
20241024,120300,18706620,8380,8380,8380,8380,0
20241024,120200,18706620,8380,8380,8380,8380,0
20241024,120100,18706620,8380,8380,8380,8380,0
20241024,120000,18706620,8380,8380,8380,8380,0
20241024,115900,18706620,8380,8380,8380,8380,0
20241024,115800,18706620,8380,8380,8380,8380,0
20241024,115700,18706620,8380,8380,8380,8380,0
20241024,115600,18706620,8380,8380,8380,8380,0
20241024,115500,18706620,8380,8380,8380,8380,0
20241024,115400,18706620,8380,8380,8380,8380,0
20241024,115300,18706620,8380,8380,8380,8380,0
20241024,115200,18706620,8380,8380,8380,8380,0
20241024,115100,18706620,8380,8380,8380,8380,0
20241024,115000,18706620,8380,8380,8380,8380,0
20241024,114900,18706620,8380,8380,8380,8380,0
20241024,114800,18706620,8380,8380,8380,8380,0
20241024,114700,18706620,8380,8380,8380,8380,0
20241024,114600,18706620,8380,8380,8380,8380,0
20241024,114500,18706620,8380,8380,8380,8380,0
20241024,114400,18706620,8380,8380,8380,8380,0
20241024,114300,18706620,8380,8380,8380,8380,0
20241024,114200,18706620,8380,8380,8380,8380,0
20241024,114100,18706620,8380,8380,8380,8380,0
20241024,114000,18706620,8380,8380,8380,8380,0
20241024,113900,18706620,8380,8380,8380,8380,0
20241024,113800,18706620,8380,8380,8380,8380,0
20241024,113700,18706620,8380,8380,8380,8380,0
20241024,113600,18706620,8380,8380,8380,8380,0
20241024,113500,18706620,8380,8380,8380,8380,0
20241024,113400,18706620,8380,8380,8380,8380,0
20241024,113300,18706620,8380,8380,8380,8380,0
20241024,113200,18706620,8380,8380,8380,8380,0
20241024,113100,18706620,8380,8380,8380,8380,0
20241024,113000,18706620,8380,8380,8380,8380,0
20241024,112900,18706620,8380,8380,8380,8380,0
20241024,112800,18706620,8380,8380,8380,8380,0
20241024,112700,18706620,8380,8380,8380,8380,0
20241024,112600,18706620,8380,8380,8380,8380,0
20241024,112500,18706620,8380,8380,8380,8380,0
20241024,112400,18706620,8380,8380,8380,8380,1000
20241024,112300,10326620,8370,8370,8370,8370,0
20241024,112200,10326620,8370,8370,8370,8370,0
20241024,112100,10326620,8370,8370,8370,8370,0
20241024,112000,10326620,8370,8370,8370,8370,0
20241024,111900,10326620,8370,8370,8370,8370,0
20241024,111800,10326620,8370,8370,8370,8370,0
20241024,111700,10326620,8370,8370,8370,8370,0
20241024,111600,10326620,8370,8370,8370,8370,0
20241024,111500,10326620,8370,8370,8370,8370,0
20241024,111400,10326620,8370,8370,8370,8370,9
20241024,111300,10251290,8380,8380,8380,8380,0
20241024,111200,10251290,8380,8380,8380,8380,1
20241024,111100,10242910,8380,8380,8380,8380,0
20241024,111000,10242910,8380,8380,8380,8380,0
20241024,110900,10242910,8380,8380,8380,8380,130
20241024,110800,9153510,8390,8390,8390,8390,0
20241024,110700,9153510,8390,8390,8390,8390,0
20241024,110600,9153510,8390,8390,8390,8390,0
20241024,110500,9153510,8390,8390,8390,8390,0
20241024,110400,9153510,8390,8390,8390,8390,0
20241024,110300,9153510,8390,8390,8390,8390,0
20241024,110200,9153510,8390,8390,8390,8390,0
20241024,110100,9153510,8390,8390,8390,8390,0
20241024,110000,9153510,8390,8390,8390,8390,0
20241024,105900,9153510,8390,8390,8390,8390,0
20241024,105800,9153510,8390,8390,8390,8390,0
20241024,105700,9153510,8390,8390,8390,8390,0
20241024,105600,9153510,8390,8390,8390,8390,0
20241024,105500,9153510,8390,8390,8390,8390,0
20241024,105400,9153510,8390,8390,8390,8390,0
20241024,105300,9153510,8390,8390,8390,8390,0
20241024,105200,9153510,8390,8390,8390,8390,0
20241024,105100,9153510,8390,8390,8390,8390,0
20241024,105000,9153510,8390,8390,8390,8390,0
20241024,104900,9153510,8390,8390,8390,8390,0
20241024,104800,9153510,8390,8390,8390,8390,0
20241024,104700,9153510,8390,8390,8390,8390,0
20241024,104600,9153510,8390,8390,8390,8390,0
20241024,104500,9153510,8390,8390,8390,8390,0
20241024,104400,9153510,8390,8390,8390,8390,0
20241024,104300,9153510,8390,8390,8390,8390,0
20241024,104200,9153510,8390,8390,8390,8390,0
20241024,104100,9153510,8390,8390,8390,8390,0
20241024,104000,9153510,8390,8390,8390,8390,0
20241024,103900,9153510,8390,8390,8390,8390,0
20241024,103800,9153510,8390,8390,8390,8390,0
20241024,103700,9153510,8390,8390,8390,8390,0
20241024,103600,9153510,8390,8390,8390,8390,9
20241024,103500,9078000,8390,8390,8390,8390,0
20241024,103400,9078000,8390,8390,8390,8390,0
20241024,103300,9078000,8390,8390,8390,8390,0
20241024,103200,9078000,8390,8390,8390,8390,0
20241024,103100,9078000,8390,8390,8390,8390,0
20241024,103000,9078000,8390,8390,8390,8390,0
20241024,102900,9078000,8390,8390,8390,8390,0
20241024,102800,9078000,8390,8390,8390,8390,0
20241024,102700,9078000,8390,8390,8390,8390,125
20241024,102600,8029250,8390,8390,8390,8390,0
20241024,102500,8029250,8390,8390,8390,8390,0
20241024,102400,8029250,8390,8390,8390,8390,0
20241024,102300,8029250,8390,8390,8390,8390,0
20241024,102200,8029250,8390,8390,8390,8390,0
20241024,102100,8029250,8390,8390,8390,8390,0
20241024,102000,8029250,8390,8390,8390,8390,0
20241024,101900,8029250,8390,8390,8390,8390,0
20241024,101800,8029250,8390,8390,8390,8390,0
20241024,101700,8029250,8390,8390,8390,8390,0
20241024,101600,8029250,8390,8390,8390,8390,0
20241024,101500,8029250,8390,8390,8390,8390,0
20241024,101400,8029250,8390,8390,8390,8390,0
20241024,101300,8029250,8390,8390,8390,8390,0
20241024,101200,8029250,8390,8390,8390,8390,0
20241024,101100,8029250,8390,8390,8390,8390,0
20241024,101000,8029250,8390,8390,8390,8390,0
20241024,100900,8029250,8390,8390,8390,8390,0
20241024,100800,8029250,8390,8390,8390,8390,0
20241024,100700,8029250,8390,8390,8390,8390,0
20241024,100600,8029250,8390,8390,8390,8390,0
20241024,100500,8029250,8390,8390,8390,8390,0
20241024,100400,8029250,8390,8390,8390,8390,0
20241024,100300,8029250,8390,8390,8390,8390,0
20241024,100200,8029250,8390,8390,8390,8390,0
20241024,100100,8029250,8390,8390,8390,8390,0
20241024,100000,8029250,8390,8390,8390,8390,0
20241024,095900,8029250,8390,8390,8390,8390,0
20241024,095800,8029250,8390,8390,8390,8390,0
20241024,095700,8029250,8390,8390,8390,8390,0
20241024,095600,8029250,8390,8390,8390,8390,0
20241024,095500,8029250,8390,8390,8390,8390,0
20241024,095400,8029250,8390,8390,8390,8390,0
20241024,095300,8029250,8390,8390,8390,8390,0
20241024,095200,8029250,8390,8390,8390,8390,0
20241024,095100,8029250,8390,8390,8390,8390,0
20241024,095000,8029250,8390,8390,8390,8390,0
20241024,094900,8029250,8390,8390,8390,8390,3
20241024,094800,8004080,8390,8390,8390,8390,0
20241024,094700,8004080,8390,8390,8390,8390,0
20241024,094600,8004080,8390,8390,8390,8390,0
20241024,094500,8004080,8390,8390,8390,8390,0
20241024,094400,8004080,8390,8390,8390,8390,0
20241024,094300,8004080,8390,8390,8390,8390,750
20241024,094200,1711580,8400,8400,8400,8400,1
20241024,094100,1703180,8390,8390,8390,8390,0
20241024,094000,1703180,8390,8390,8390,8390,0
20241024,093900,1703180,8390,8390,8390,8390,0
20241024,093800,1703180,8390,8390,8390,8390,0
20241024,093700,1703180,8390,8390,8390,8390,0
20241024,093600,1703180,8390,8390,8390,8390,0
20241024,093500,1703180,8390,8390,8390,8390,0
20241024,093400,1703180,8390,8390,8390,8390,0
20241024,093300,1703180,8390,8390,8390,8390,0
20241024,093200,1703180,8390,8390,8390,8390,0
20241024,093100,1703180,8390,8390,8390,8390,0
20241024,093000,1703180,8390,8390,8390,8390,0
20241024,092900,1703180,8390,8390,8390,8390,0
20241024,092800,1703180,8390,8390,8390,8390,0
20241024,092700,1703180,8390,8390,8390,8390,0
20241024,092600,1703180,8390,8390,8390,8390,0
20241024,092500,1703180,8390,8390,8390,8390,0
20241024,092400,1703180,8390,8390,8390,8390,200
20241024,092300,25180,8380,8380,8380,8380,0
20241024,092200,25180,8380,8380,8380,8380,0
20241024,092100,25180,8380,8380,8380,8380,0
20241024,092000,25180,8380,8380,8380,8380,0
20241024,091900,25180,8380,8380,8380,8380,0
20241024,091800,25180,8380,8380,8380,8380,0
20241024,091700,25180,8380,8380,8380,8380,0
20241024,091600,25180,8380,8380,8380,8380,0
20241024,091500,25180,8380,8380,8380,8380,0
20241024,091400,25180,8380,8380,8380,8380,0
20241024,091300,25180,8380,8380,8380,8380,0
20241024,091200,25180,8380,8380,8380,8380,0
20241024,091100,25180,8380,8380,8380,8380,0
20241024,091000,25180,8380,8380,8380,8380,0
20241024,090900,25180,8380,8380,8380,8380,0
20241024,090800,25180,8380,8380,8380,8380,0
20241024,090700,25180,8380,8380,8380,8380,0
20241024,090600,25180,8380,8380,8380,8380,0
20241024,090500,25180,8380,8380,8380,8380,0
20241024,090400,25180,8380,8380,8380,8380,0
20241024,090300,25180,8380,8380,8380,8380,0
20241024,090200,25180,8380,8380,8380,8380,0
20241024,090100,25180,8380,8380,8380,8380,1
20241024,090000,16800,8400,8400,8400,8400,2