KissMeData/007680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184600,31006340,5180,5180,5180,5180,500
20231024,184500,31006340,5180,5180,5180,5180,0
20231024,184400,31006340,5180,5180,5180,5180,0
20231024,184300,31006340,5180,5180,5180,5180,0
20231024,184200,31006340,5180,5180,5180,5180,0
20231024,184100,31006340,5180,5180,5180,5180,0
20231024,184000,31006340,5180,5180,5180,5180,0
20231024,183900,31006340,5180,5180,5180,5180,0
20231024,183800,31006340,5180,5180,5180,5180,0
20231024,183700,31006340,5180,5180,5180,5180,0
20231024,183600,31006340,5180,5180,5180,5180,0
20231024,183500,31006340,5180,5180,5180,5180,0
20231024,183400,31006340,5180,5180,5180,5180,0
20231024,183300,31006340,5180,5180,5180,5180,0
20231024,183200,31006340,5180,5180,5180,5180,0
20231024,183100,31006340,5180,5180,5180,5180,0
20231024,183000,31006340,5180,5180,5180,5180,0
20231024,182900,31006340,5180,5180,5180,5180,0
20231024,182800,31006340,5180,5180,5180,5180,0
20231024,182700,31006340,5180,5180,5180,5180,0
20231024,182600,31006340,5180,5180,5180,5180,0
20231024,182500,31006340,5180,5180,5180,5180,0
20231024,182400,31006340,5180,5180,5180,5180,0
20231024,182300,31006340,5180,5180,5180,5180,0
20231024,182200,31006340,5180,5180,5180,5180,0
20231024,182100,31006340,5180,5180,5180,5180,0
20231024,182000,31006340,5180,5180,5180,5180,0
20231024,181900,31006340,5180,5180,5180,5180,0
20231024,181800,31006340,5180,5180,5180,5180,0
20231024,181700,31006340,5180,5180,5180,5180,0
20231024,181600,31006340,5180,5180,5180,5180,500
20231024,181500,31006340,5180,5180,5180,5180,0
20231024,181400,31006340,5180,5180,5180,5180,0
20231024,181300,31006340,5180,5180,5180,5180,0
20231024,181200,31006340,5180,5180,5180,5180,0
20231024,181100,31006340,5180,5180,5180,5180,0
20231024,181000,31006340,5180,5180,5180,5180,0
20231024,180900,31006340,5180,5180,5180,5180,0
20231024,180800,31006340,5180,5180,5180,5180,0
20231024,180700,31006340,5180,5180,5180,5180,0
20231024,180600,31006340,5180,5180,5180,5180,0
20231024,180500,31006340,5180,5180,5180,5180,0
20231024,180400,31006340,5180,5180,5180,5180,0
20231024,180300,31006340,5180,5180,5180,5180,0
20231024,180200,31006340,5180,5180,5180,5180,0
20231024,180100,31006340,5180,5180,5180,5180,0
20231024,180000,31006340,5180,5180,5180,5180,0
20231024,175900,31006340,5180,5180,5180,5180,0
20231024,175800,31006340,5180,5180,5180,5180,0
20231024,175700,31006340,5180,5180,5180,5180,0
20231024,175600,31006340,5180,5180,5180,5180,0
20231024,175500,31006340,5180,5180,5180,5180,0
20231024,175400,31006340,5180,5180,5180,5180,0
20231024,175300,31006340,5180,5180,5180,5180,0
20231024,175200,31006340,5180,5180,5180,5180,0
20231024,175100,31006340,5180,5180,5180,5180,0
20231024,175000,31006340,5180,5180,5180,5180,0
20231024,174900,31006340,5180,5180,5180,5180,0
20231024,174800,31006340,5180,5180,5180,5180,0
20231024,174700,31006340,5180,5180,5180,5180,0
20231024,174600,31006340,5180,5180,5180,5180,500
20231024,174500,31006340,5180,5180,5180,5180,0
20231024,174400,31006340,5180,5180,5180,5180,0
20231024,174300,31006340,5180,5180,5180,5180,0
20231024,174200,31006340,5180,5180,5180,5180,0
20231024,174100,31006340,5180,5180,5180,5180,0
20231024,174000,31006340,5180,5180,5180,5180,0
20231024,173900,31006340,5180,5180,5180,5180,0
20231024,173800,31006340,5180,5180,5180,5180,0
20231024,173700,31006340,5180,5180,5180,5180,0
20231024,173600,31006340,5180,5180,5180,5180,0
20231024,173500,31006340,5180,5180,5180,5180,0
20231024,173400,31006340,5180,5180,5180,5180,0
20231024,173300,31006340,5180,5180,5180,5180,0
20231024,173200,31006340,5180,5180,5180,5180,0
20231024,173100,31006340,5180,5180,5180,5180,0
20231024,173000,31006340,5180,5180,5180,5180,0
20231024,172900,31006340,5180,5180,5180,5180,0
20231024,172800,31006340,5180,5180,5180,5180,0
20231024,172700,31006340,5180,5180,5180,5180,0
20231024,172600,31006340,5180,5180,5180,5180,0
20231024,172500,31006340,5180,5180,5180,5180,0
20231024,172400,31006340,5180,5180,5180,5180,0
20231024,172300,31006340,5180,5180,5180,5180,0
20231024,172200,31006340,5180,5180,5180,5180,0
20231024,172100,31006340,5180,5180,5180,5180,0
20231024,172000,31006340,5180,5180,5180,5180,0
20231024,171900,31006340,5180,5180,5180,5180,0
20231024,171800,31006340,5180,5180,5180,5180,0
20231024,171700,31006340,5180,5180,5180,5180,0
20231024,171600,31006340,5180,5180,5180,5180,500
20231024,171500,31006340,5180,5180,5180,5180,0
20231024,171400,31006340,5180,5180,5180,5180,0
20231024,171300,31006340,5180,5180,5180,5180,0
20231024,171200,31006340,5180,5180,5180,5180,0
20231024,171100,31006340,5180,5180,5180,5180,0
20231024,171000,31006340,5180,5180,5180,5180,0
20231024,170900,31006340,5180,5180,5180,5180,0
20231024,170800,31006340,5180,5180,5180,5180,0
20231024,170700,31006340,5180,5180,5180,5180,0
20231024,170600,31006340,5180,5180,5180,5180,0
20231024,170500,31006340,5180,5180,5180,5180,0
20231024,170400,31006340,5180,5180,5180,5180,0
20231024,170300,31006340,5180,5180,5180,5180,0
20231024,170200,31006340,5180,5180,5180,5180,0
20231024,170100,31006340,5180,5180,5180,5180,0
20231024,170000,31006340,5180,5180,5180,5180,0
20231024,165900,31006340,5180,5180,5180,5180,0
20231024,165800,31006340,5180,5180,5180,5180,0
20231024,165700,31006340,5180,5180,5180,5180,0
20231024,165600,31006340,5180,5180,5180,5180,0
20231024,165500,31006340,5180,5180,5180,5180,0
20231024,165400,31006340,5180,5180,5180,5180,0
20231024,165300,31006340,5180,5180,5180,5180,0
20231024,165200,31006340,5180,5180,5180,5180,0
20231024,165100,31006340,5180,5180,5180,5180,0
20231024,165000,31006340,5180,5180,5180,5180,0
20231024,164900,31006340,5180,5180,5180,5180,0
20231024,164800,31006340,5180,5180,5180,5180,0
20231024,164700,31006340,5180,5180,5180,5180,0
20231024,164600,31006340,5180,5180,5180,5180,500
20231024,164500,31006340,5180,5180,5180,5180,0
20231024,164400,31006340,5180,5180,5180,5180,0
20231024,164300,31006340,5180,5180,5180,5180,0
20231024,164200,31006340,5180,5180,5180,5180,0
20231024,164100,31006340,5180,5180,5180,5180,0
20231024,164000,31006340,5180,5180,5180,5180,0
20231024,163900,31006340,5180,5180,5180,5180,0
20231024,163800,31006340,5180,5180,5180,5180,0
20231024,163700,31006340,5180,5180,5180,5180,0
20231024,163600,31006340,5180,5180,5180,5180,0
20231024,163500,31006340,5180,5180,5180,5180,0
20231024,163400,31006340,5180,5180,5180,5180,0
20231024,163300,31006340,5180,5180,5180,5180,0
20231024,163200,31006340,5180,5180,5180,5180,0
20231024,163100,31006340,5180,5180,5180,5180,0
20231024,163000,31006340,5180,5180,5180,5180,0
20231024,162900,31006340,5180,5180,5180,5180,0
20231024,162800,31006340,5180,5180,5180,5180,0
20231024,162700,31006340,5180,5180,5180,5180,0
20231024,162600,31006340,5180,5180,5180,5180,0
20231024,162500,31006340,5180,5180,5180,5180,0
20231024,162400,31006340,5180,5180,5180,5180,0
20231024,162300,31006340,5180,5180,5180,5180,0
20231024,162200,31006340,5180,5180,5180,5180,0
20231024,162100,31006340,5180,5180,5180,5180,0
20231024,162000,31006340,5180,5180,5180,5180,0
20231024,161900,31006340,5180,5180,5180,5180,0
20231024,161800,31006340,5180,5180,5180,5180,0
20231024,161700,31006340,5180,5180,5180,5180,0
20231024,161600,31006340,5180,5180,5180,5180,500
20231024,161500,31006340,5180,5180,5180,5180,0
20231024,161400,31006340,5180,5180,5180,5180,0
20231024,161300,31006340,5180,5180,5180,5180,0
20231024,161200,31006340,5180,5180,5180,5180,0
20231024,161100,31006340,5180,5180,5180,5180,0
20231024,161000,31006340,5180,5180,5180,5180,0
20231024,160900,31006340,5180,5180,5180,5180,0
20231024,160800,31006340,5180,5180,5180,5180,0
20231024,160700,31006340,5180,5180,5180,5180,0
20231024,160600,31006340,5180,5180,5180,5180,0
20231024,160500,31006340,5180,5180,5180,5180,0
20231024,160400,31006340,5180,5180,5180,5180,0
20231024,160300,31006340,5180,5180,5180,5180,0
20231024,160200,31006340,5180,5180,5180,5180,0
20231024,160100,31006340,5180,5180,5180,5180,0
20231024,160000,31006340,5180,5180,5180,5180,0
20231024,155900,31006340,5180,5180,5180,5180,0
20231024,155800,31006340,5180,5180,5180,5180,0
20231024,155700,31006340,5180,5180,5180,5180,0
20231024,155600,31006340,5180,5180,5180,5180,0
20231024,155500,31006340,5180,5180,5180,5180,0
20231024,155400,31006340,5180,5180,5180,5180,0
20231024,155300,31006340,5180,5180,5180,5180,0
20231024,155200,31006340,5180,5180,5180,5180,0
20231024,155100,31006340,5180,5180,5180,5180,0
20231024,155000,31006340,5180,5180,5180,5180,0
20231024,154900,31006340,5180,5180,5180,5180,0
20231024,154800,31006340,5180,5180,5180,5180,0
20231024,154700,31006340,5180,5180,5180,5180,0
20231024,154600,31006340,5180,5180,5180,5180,500
20231024,154500,31006340,5180,5180,5180,5180,0
20231024,154400,31006340,5180,5180,5180,5180,0
20231024,154300,31006340,5180,5180,5180,5180,0
20231024,154200,31006340,5180,5180,5180,5180,0
20231024,154100,31006340,5180,5180,5180,5180,0
20231024,154000,31006340,5180,5180,5180,5180,0
20231024,153900,31006340,5180,5180,5180,5180,0
20231024,153800,31006340,5180,5180,5180,5180,0
20231024,153700,31006340,5180,5180,5180,5180,0
20231024,153600,31006340,5180,5180,5180,5180,0
20231024,153500,31006340,5180,5180,5180,5180,0
20231024,153400,31006340,5180,5180,5180,5180,0
20231024,153300,31006340,5180,5180,5180,5180,0
20231024,153200,31006340,5180,5180,5180,5180,0
20231024,153100,31006340,5180,5180,5180,5180,0
20231024,153000,31006340,5180,5180,5180,5180,500
20231024,152900,28416340,5240,5240,5240,5240,0
20231024,152800,28416340,5240,5240,5240,5240,0
20231024,152700,28416340,5240,5240,5240,5240,0
20231024,152600,28416340,5240,5240,5240,5240,0
20231024,152500,28416340,5240,5240,5240,5240,0
20231024,152400,28416340,5240,5240,5240,5240,0
20231024,152300,28416340,5240,5240,5240,5240,0
20231024,152200,28416340,5240,5240,5240,5240,0
20231024,152100,28416340,5240,5240,5240,5240,0
20231024,152000,28416340,5240,5240,5240,5240,0
20231024,151900,28416340,5240,5240,5240,5240,0
20231024,151800,28416340,5240,5240,5240,5240,39
20231024,151700,28211980,5250,5250,5250,5250,300
20231024,151600,26636980,5250,5250,5250,5250,0
20231024,151500,26636980,5250,5250,5250,5250,0
20231024,151400,26636980,5250,5250,5250,5250,28
20231024,151300,26489980,5260,5260,5260,5260,0
20231024,151200,26489980,5260,5260,5260,5260,0
20231024,151100,26489980,5260,5220,5260,5220,60
20231024,151000,26175280,5180,5180,5180,5180,0
20231024,150900,26175280,5180,5180,5180,5180,0
20231024,150800,26175280,5180,5200,5200,5180,150
20231024,150700,25397620,5230,5230,5230,5230,0
20231024,150600,25397620,5230,5220,5230,5220,29
20231024,150500,25245970,5220,5220,5220,5220,30
20231024,150400,25089370,5180,5180,5180,5180,0
20231024,150300,25089370,5180,5180,5180,5180,0
20231024,150200,25089370,5180,5180,5180,5180,0
20231024,150100,25089370,5180,5180,5180,5180,0
20231024,150000,25089370,5180,5180,5180,5180,0
20231024,145900,25089370,5180,5180,5180,5180,0
20231024,145800,25089370,5180,5180,5180,5180,70
20231024,145700,24726770,5160,5160,5180,5160,1063
20231024,145600,19223090,5160,5160,5160,5160,16
20231024,145500,19140530,5170,5170,5170,5170,0
20231024,145400,19140530,5170,5170,5170,5170,0
20231024,145300,19140530,5170,5170,5170,5170,0
20231024,145200,19140530,5170,5170,5170,5170,16
20231024,145100,19057810,5170,5170,5170,5170,0
20231024,145000,19057810,5170,5170,5170,5170,100
20231024,144900,18540810,5160,5160,5160,5160,0
20231024,144800,18540810,5160,5160,5160,5160,45
20231024,144700,18308610,5150,5150,5150,5150,29
20231024,144600,18159260,5150,5150,5150,5150,0
20231024,144500,18159260,5150,5150,5150,5150,0
20231024,144400,18159260,5150,5150,5150,5150,0
20231024,144300,18159260,5150,5150,5150,5150,0
20231024,144200,18159260,5150,5150,5150,5150,0
20231024,144100,18159260,5150,5150,5150,5150,0
20231024,144000,18159260,5150,5150,5150,5150,0
20231024,143900,18159260,5150,5150,5150,5150,0
20231024,143800,18159260,5150,5150,5150,5150,0
20231024,143700,18159260,5150,5150,5150,5150,3
20231024,143600,18143810,5150,5150,5150,5150,0
20231024,143500,18143810,5150,5150,5150,5150,0
20231024,143400,18143810,5150,5150,5150,5150,0
20231024,143300,18143810,5150,5150,5150,5150,0
20231024,143200,18143810,5150,5150,5150,5150,0
20231024,143100,18143810,5150,5150,5150,5150,0
20231024,143000,18143810,5150,5150,5150,5150,0
20231024,142900,18143810,5150,5150,5150,5150,0
20231024,142800,18143810,5150,5150,5150,5150,0
20231024,142700,18143810,5150,5150,5150,5150,0
20231024,142600,18143810,5150,5150,5150,5150,0
20231024,142500,18143810,5150,5150,5150,5150,30
20231024,142400,17989310,5150,5150,5150,5150,0
20231024,142300,17989310,5150,5150,5150,5150,8
20231024,142200,17948110,5140,5140,5140,5140,0
20231024,142100,17948110,5140,5140,5140,5140,0
20231024,142000,17948110,5140,5140,5140,5140,0
20231024,141900,17948110,5140,5140,5140,5140,0
20231024,141800,17948110,5140,5140,5140,5140,0
20231024,141700,17948110,5140,5140,5140,5140,0
20231024,141600,17948110,5140,5140,5140,5140,0
20231024,141500,17948110,5140,5140,5140,5140,0
20231024,141400,17948110,5140,5140,5140,5140,0
20231024,141300,17948110,5140,5140,5140,5140,0
20231024,141200,17948110,5140,5140,5140,5140,0
20231024,141100,17948110,5140,5140,5140,5140,3
20231024,141000,17932690,5150,5150,5150,5150,0
20231024,140900,17932690,5150,5150,5150,5150,0
20231024,140800,17932690,5150,5150,5150,5150,0
20231024,140700,17932690,5150,5150,5150,5150,0
20231024,140600,17932690,5150,5150,5150,5150,0
20231024,140500,17932690,5150,5150,5150,5150,0
20231024,140400,17932690,5150,5150,5150,5150,0
20231024,140300,17932690,5150,5150,5150,5150,0
20231024,140200,17932690,5150,5150,5150,5150,0
20231024,140100,17932690,5150,5150,5150,5150,0
20231024,140000,17932690,5150,5150,5150,5150,0
20231024,135900,17932690,5150,5150,5150,5150,0
20231024,135800,17932690,5150,5150,5150,5150,159
20231024,135700,17113840,5160,5160,5160,5160,0
20231024,135600,17113840,5160,5160,5160,5160,0
20231024,135500,17113840,5160,5160,5160,5160,0
20231024,135400,17113840,5160,5160,5160,5160,0
20231024,135300,17113840,5160,5160,5160,5160,0
20231024,135200,17113840,5160,5160,5160,5160,0
20231024,135100,17113840,5160,5160,5160,5160,0
20231024,135000,17113840,5160,5160,5160,5160,0
20231024,134900,17113840,5160,5160,5160,5160,0
20231024,134800,17113840,5160,5160,5160,5160,0
20231024,134700,17113840,5160,5160,5160,5160,0
20231024,134600,17113840,5160,5160,5160,5160,0
20231024,134500,17113840,5160,5160,5160,5160,0
20231024,134400,17113840,5160,5160,5160,5160,0
20231024,134300,17113840,5160,5160,5160,5160,0
20231024,134200,17113840,5160,5160,5160,5160,0
20231024,134100,17113840,5160,5160,5160,5160,0
20231024,134000,17113840,5160,5160,5160,5160,0
20231024,133900,17113840,5160,5160,5160,5160,0
20231024,133800,17113840,5160,5160,5160,5160,0
20231024,133700,17113840,5160,5160,5160,5160,0
20231024,133600,17113840,5160,5160,5160,5160,0
20231024,133500,17113840,5160,5160,5160,5160,0
20231024,133400,17113840,5160,5160,5160,5160,0
20231024,133300,17113840,5160,5160,5160,5160,0
20231024,133200,17113840,5160,5160,5160,5160,0
20231024,133100,17113840,5160,5160,5160,5160,0
20231024,133000,17113840,5160,5160,5160,5160,0
20231024,132900,17113840,5160,5160,5160,5160,1
20231024,132800,17108680,5160,5160,5160,5160,0
20231024,132700,17108680,5160,5160,5160,5160,0
20231024,132600,17108680,5160,5160,5160,5160,0
20231024,132500,17108680,5160,5160,5160,5160,0
20231024,132400,17108680,5160,5160,5160,5160,0
20231024,132300,17108680,5160,5160,5160,5160,0
20231024,132200,17108680,5160,5160,5160,5160,0
20231024,132100,17108680,5160,5160,5160,5160,0
20231024,132000,17108680,5160,5160,5160,5160,0
20231024,131900,17108680,5160,5160,5160,5160,4
20231024,131800,17088040,5150,5150,5150,5150,0
20231024,131700,17088040,5150,5150,5150,5150,0
20231024,131600,17088040,5150,5150,5150,5150,0
20231024,131500,17088040,5150,5150,5150,5150,0
20231024,131400,17088040,5150,5150,5150,5150,0
20231024,131300,17088040,5150,5150,5150,5150,0
20231024,131200,17088040,5150,5150,5150,5150,283
20231024,131100,15630590,5150,5150,5150,5150,0
20231024,131000,15630590,5150,5150,5150,5150,0
20231024,130900,15630590,5150,5150,5150,5150,0
20231024,130800,15630590,5150,5150,5150,5150,0
20231024,130700,15630590,5150,5150,5150,5150,50
20231024,130600,15373090,5150,5150,5150,5150,0
20231024,130500,15373090,5150,5150,5150,5150,0
20231024,130400,15373090,5150,5150,5150,5150,30
20231024,130300,15218590,5150,5150,5150,5150,0
20231024,130200,15218590,5150,5150,5150,5150,0
20231024,130100,15218590,5150,5150,5150,5150,0
20231024,130000,15218590,5150,5150,5150,5150,0
20231024,125900,15218590,5150,5150,5150,5150,4
20231024,125800,15197990,5150,5150,5150,5150,0
20231024,125700,15197990,5150,5150,5150,5150,0
20231024,125600,15197990,5150,5150,5150,5150,0
20231024,125500,15197990,5150,5150,5150,5150,0
20231024,125400,15197990,5150,5150,5150,5150,0
20231024,125300,15197990,5150,5150,5150,5150,0
20231024,125200,15197990,5150,5150,5150,5150,0
20231024,125100,15197990,5150,5150,5150,5150,0
20231024,125000,15197990,5150,5150,5150,5150,0
20231024,124900,15197990,5150,5150,5150,5150,0
20231024,124800,15197990,5150,5150,5150,5150,0
20231024,124700,15197990,5150,5150,5150,5150,0
20231024,124600,15197990,5150,5150,5150,5150,5
20231024,124500,15172240,5150,5150,5150,5150,0
20231024,124400,15172240,5150,5150,5150,5150,0
20231024,124300,15172240,5150,5150,5150,5150,0
20231024,124200,15172240,5150,5150,5150,5150,0
20231024,124100,15172240,5150,5150,5150,5150,0
20231024,124000,15172240,5150,5150,5150,5150,0
20231024,123900,15172240,5150,5150,5150,5150,0
20231024,123800,15172240,5150,5150,5150,5150,1
20231024,123700,15167090,5150,5150,5150,5150,0
20231024,123600,15167090,5150,5150,5150,5150,0
20231024,123500,15167090,5150,5150,5150,5150,0
20231024,123400,15167090,5150,5150,5150,5150,5
20231024,123300,15141340,5140,5140,5140,5140,0
20231024,123200,15141340,5140,5140,5140,5140,0
20231024,123100,15141340,5140,5140,5140,5140,2
20231024,123000,15131060,5140,5140,5140,5140,0
20231024,122900,15131060,5140,5140,5140,5140,113
20231024,122800,14550240,5150,5150,5150,5150,0
20231024,122700,14550240,5150,5150,5150,5150,0
20231024,122600,14550240,5150,5150,5150,5150,0
20231024,122500,14550240,5150,5150,5150,5150,0
20231024,122400,14550240,5150,5150,5150,5150,0
20231024,122300,14550240,5150,5150,5150,5150,0
20231024,122200,14550240,5150,5150,5150,5150,0
20231024,122100,14550240,5150,5150,5150,5150,0
20231024,122000,14550240,5150,5150,5150,5150,0
20231024,121900,14550240,5150,5150,5150,5150,0
20231024,121800,14550240,5150,5150,5150,5150,0
20231024,121700,14550240,5150,5150,5150,5150,0
20231024,121600,14550240,5150,5150,5150,5150,0
20231024,121500,14550240,5150,5150,5150,5150,0
20231024,121400,14550240,5150,5150,5150,5150,0
20231024,121300,14550240,5150,5150,5150,5150,0
20231024,121200,14550240,5150,5150,5150,5150,0
20231024,121100,14550240,5150,5150,5150,5150,11
20231024,121000,14493590,5150,5150,5150,5150,0
20231024,120900,14493590,5150,5150,5150,5150,0
20231024,120800,14493590,5150,5150,5150,5150,0
20231024,120700,14493590,5150,5150,5150,5150,0
20231024,120600,14493590,5150,5150,5150,5150,0
20231024,120500,14493590,5150,5150,5150,5150,0
20231024,120400,14493590,5150,5150,5150,5150,0
20231024,120300,14493590,5150,5150,5150,5150,0
20231024,120200,14493590,5150,5150,5150,5150,0
20231024,120100,14493590,5150,5150,5150,5150,0
20231024,120000,14493590,5150,5150,5150,5150,0
20231024,115900,14493590,5150,5150,5150,5150,0
20231024,115800,14493590,5150,5150,5150,5150,0
20231024,115700,14493590,5150,5150,5150,5150,0
20231024,115600,14493590,5150,5150,5150,5150,0
20231024,115500,14493590,5150,5150,5150,5150,0
20231024,115400,14493590,5150,5150,5150,5150,0
20231024,115300,14493590,5150,5150,5150,5150,0
20231024,115200,14493590,5150,5150,5150,5150,0
20231024,115100,14493590,5150,5150,5150,5150,0
20231024,115000,14493590,5150,5150,5150,5150,0
20231024,114900,14493590,5150,5150,5150,5150,0
20231024,114800,14493590,5150,5150,5150,5150,0
20231024,114700,14493590,5150,5150,5150,5150,0
20231024,114600,14493590,5150,5150,5150,5150,0
20231024,114500,14493590,5150,5150,5150,5150,0
20231024,114400,14493590,5150,5150,5150,5150,0
20231024,114300,14493590,5150,5150,5150,5150,0
20231024,114200,14493590,5150,5150,5150,5150,0
20231024,114100,14493590,5150,5150,5150,5150,0
20231024,114000,14493590,5150,5150,5150,5150,0
20231024,113900,14493590,5150,5150,5150,5150,0
20231024,113800,14493590,5150,5150,5150,5150,0
20231024,113700,14493590,5150,5150,5150,5150,0
20231024,113600,14493590,5150,5150,5150,5150,0
20231024,113500,14493590,5150,5150,5150,5150,0
20231024,113400,14493590,5150,5150,5150,5150,0
20231024,113300,14493590,5150,5150,5150,5150,0
20231024,113200,14493590,5150,5150,5150,5150,0
20231024,113100,14493590,5150,5150,5150,5150,0
20231024,113000,14493590,5150,5150,5150,5150,0
20231024,112900,14493590,5150,5150,5150,5150,0
20231024,112800,14493590,5150,5150,5150,5150,0
20231024,112700,14493590,5150,5150,5150,5150,0
20231024,112600,14493590,5150,5150,5150,5150,0
20231024,112500,14493590,5150,5150,5150,5150,0
20231024,112400,14493590,5150,5150,5150,5150,0
20231024,112300,14493590,5150,5150,5150,5150,0
20231024,112200,14493590,5150,5150,5150,5150,0
20231024,112100,14493590,5150,5150,5150,5150,0
20231024,112000,14493590,5150,5150,5150,5150,0
20231024,111900,14493590,5150,5150,5150,5150,0
20231024,111800,14493590,5150,5150,5150,5150,0
20231024,111700,14493590,5150,5150,5150,5150,0
20231024,111600,14493590,5150,5150,5150,5150,0
20231024,111500,14493590,5150,5150,5150,5150,0
20231024,111400,14493590,5150,5150,5150,5150,0
20231024,111300,14493590,5150,5150,5150,5150,200
20231024,111200,13463590,5150,5150,5150,5150,0
20231024,111100,13463590,5150,5150,5150,5150,0
20231024,111000,13463590,5150,5150,5150,5150,0
20231024,110900,13463590,5150,5150,5150,5150,0
20231024,110800,13463590,5150,5150,5150,5150,0
20231024,110700,13463590,5150,5150,5150,5150,0
20231024,110600,13463590,5150,5150,5150,5150,0
20231024,110500,13463590,5150,5150,5150,5150,0
20231024,110400,13463590,5150,5150,5150,5150,0
20231024,110300,13463590,5150,5150,5150,5150,0
20231024,110200,13463590,5150,5150,5150,5150,0
20231024,110100,13463590,5150,5150,5150,5150,0
20231024,110000,13463590,5150,5150,5150,5150,0
20231024,105900,13463590,5150,5150,5150,5150,0
20231024,105800,13463590,5150,5150,5150,5150,0
20231024,105700,13463590,5150,5150,5150,5150,0
20231024,105600,13463590,5150,5150,5150,5150,0
20231024,105500,13463590,5150,5150,5150,5150,0
20231024,105400,13463590,5150,5150,5150,5150,0
20231024,105300,13463590,5150,5150,5150,5150,0
20231024,105200,13463590,5150,5130,5150,5130,5
20231024,105100,13437860,5130,5130,5130,5130,0
20231024,105000,13437860,5130,5130,5130,5130,0
20231024,104900,13437860,5130,5130,5130,5130,0
20231024,104800,13437860,5130,5130,5130,5130,0
20231024,104700,13437860,5130,5130,5130,5130,0
20231024,104600,13437860,5130,5130,5130,5130,0
20231024,104500,13437860,5130,5140,5140,5130,987
20231024,104400,8374540,5180,5140,5180,5140,6
20231024,104300,8343580,5190,5190,5190,5190,0
20231024,104200,8343580,5190,5190,5190,5190,0
20231024,104100,8343580,5190,5190,5190,5190,96
20231024,104000,7845340,5210,5150,5210,5140,1057
20231024,103900,2410220,5150,5150,5150,5150,0
20231024,103800,2410220,5150,5150,5150,5150,0
20231024,103700,2410220,5150,5170,5170,5150,216
20231024,103600,1295700,5170,5170,5170,5170,0
20231024,103500,1295700,5170,5170,5170,5170,0
20231024,103400,1295700,5170,5170,5170,5170,0
20231024,103300,1295700,5170,5170,5170,5170,1
20231024,103200,1290530,5210,5210,5210,5210,0
20231024,103100,1290530,5210,5210,5210,5210,0
20231024,103000,1290530,5210,5210,5210,5210,1
20231024,102900,1285320,5170,5170,5170,5170,0
20231024,102800,1285320,5170,5170,5170,5170,0
20231024,102700,1285320,5170,5170,5170,5170,0
20231024,102600,1285320,5170,5170,5170,5170,0
20231024,102500,1285320,5170,5170,5170,5170,0
20231024,102400,1285320,5170,5170,5170,5170,0
20231024,102300,1285320,5170,5170,5170,5170,0
20231024,102200,1285320,5170,5170,5170,5170,0
20231024,102100,1285320,5170,5170,5170,5170,0
20231024,102000,1285320,5170,5170,5170,5170,0
20231024,101900,1285320,5170,5210,5210,5170,27
20231024,101800,1145180,5220,5220,5220,5220,1
20231024,101700,1139960,5230,5230,5230,5230,1
20231024,101600,1134730,5230,5230,5230,5230,0
20231024,101500,1134730,5230,5230,5230,5230,0
20231024,101400,1134730,5230,5230,5230,5230,0
20231024,101300,1134730,5230,5230,5230,5230,0
20231024,101200,1134730,5230,5230,5230,5230,1
20231024,101100,1129500,5230,5230,5230,5230,0
20231024,101000,1129500,5230,5230,5230,5230,0
20231024,100900,1129500,5230,5230,5230,5230,0
20231024,100800,1129500,5230,5230,5230,5230,0
20231024,100700,1129500,5230,5230,5230,5230,0
20231024,100600,1129500,5230,5230,5230,5230,0
20231024,100500,1129500,5230,5230,5230,5230,0
20231024,100400,1129500,5230,5230,5230,5230,0
20231024,100300,1129500,5230,5230,5230,5230,0
20231024,100200,1129500,5230,5230,5230,5230,0
20231024,100100,1129500,5230,5230,5230,5230,0
20231024,100000,1129500,5230,5230,5230,5230,1
20231024,095900,1124270,5260,5260,5260,5260,0
20231024,095800,1124270,5260,5260,5260,5260,100
20231024,095700,598270,5260,5260,5260,5260,0
20231024,095600,598270,5260,5260,5260,5260,0
20231024,095500,598270,5260,5260,5260,5260,0
20231024,095400,598270,5260,5260,5260,5260,0
20231024,095300,598270,5260,5260,5260,5260,0
20231024,095200,598270,5260,5260,5260,5260,0
20231024,095100,598270,5260,5260,5260,5260,0
20231024,095000,598270,5260,5260,5260,5260,0
20231024,094900,598270,5260,5260,5260,5260,0
20231024,094800,598270,5260,5260,5260,5260,0
20231024,094700,598270,5260,5260,5260,5260,0
20231024,094600,598270,5260,5260,5260,5260,0
20231024,094500,598270,5260,5260,5260,5260,0
20231024,094400,598270,5260,5260,5260,5260,0
20231024,094300,598270,5260,5260,5260,5260,0
20231024,094200,598270,5260,5260,5260,5260,0
20231024,094100,598270,5260,5260,5260,5260,0
20231024,094000,598270,5260,5260,5260,5260,0
20231024,093900,598270,5260,5260,5260,5260,0
20231024,093800,598270,5260,5260,5260,5260,0
20231024,093700,598270,5260,5260,5260,5260,0
20231024,093600,598270,5260,5260,5260,5260,0
20231024,093500,598270,5260,5260,5260,5260,0
20231024,093400,598270,5260,5260,5260,5260,0
20231024,093300,598270,5260,5260,5260,5260,1
20231024,093200,593010,5260,5260,5260,5260,1
20231024,093100,587750,5260,5260,5260,5260,0
20231024,093000,587750,5260,5260,5260,5260,0
20231024,092900,587750,5260,5260,5260,5260,0
20231024,092800,587750,5260,5260,5260,5260,0
20231024,092700,587750,5260,5260,5260,5260,0
20231024,092600,587750,5260,5260,5260,5260,0
20231024,092500,587750,5260,5260,5260,5260,0
20231024,092400,587750,5260,5260,5260,5260,0
20231024,092300,587750,5260,5260,5260,5260,1
20231024,092200,582490,5250,5250,5250,5250,0
20231024,092100,582490,5250,5250,5250,5250,0
20231024,092000,582490,5250,5250,5250,5250,0
20231024,091900,582490,5250,5250,5250,5250,0
20231024,091800,582490,5250,5250,5250,5250,0
20231024,091700,582490,5250,5250,5250,5250,31
20231024,091600,419740,5270,5270,5270,5270,0
20231024,091500,419740,5270,5270,5270,5270,0
20231024,091400,419740,5270,5270,5270,5270,0
20231024,091300,419740,5270,5260,5270,5260,2
20231024,091200,409210,5250,5250,5250,5250,0
20231024,091100,409210,5250,5250,5250,5250,20
20231024,091000,304210,5170,5170,5170,5170,0
20231024,090900,304210,5170,5170,5170,5170,0
20231024,090800,304210,5170,5170,5170,5170,0
20231024,090700,304210,5170,5170,5170,5170,0
20231024,090600,304210,5170,5170,5170,5170,0
20231024,090500,304210,5170,5170,5170,5170,1
20231024,090400,299040,5260,5260,5260,5260,1
20231024,090300,293780,5270,5270,5270,5270,0
20231024,090200,293780,5270,5260,5270,5260,2
20231024,090100,283250,5150,5150,5150,5150,0
20231024,090000,283250,5150,5150,5150,5150,55