KissMeData/036670/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,192100,59155730,7610,7610,7610,7610,121
20241022,192000,59155730,7610,7610,7610,7610,0
20241022,191900,59155730,7610,7610,7610,7610,0
20241022,191800,59155730,7610,7610,7610,7610,0
20241022,191700,59155730,7610,7610,7610,7610,0
20241022,191600,59155730,7610,7610,7610,7610,0
20241022,191500,59155730,7610,7610,7610,7610,0
20241022,191400,59155730,7610,7610,7610,7610,0
20241022,191300,59155730,7610,7610,7610,7610,0
20241022,191200,59155730,7610,7610,7610,7610,0
20241022,191100,59155730,7610,7610,7610,7610,0
20241022,191000,59155730,7610,7610,7610,7610,0
20241022,190900,59155730,7610,7610,7610,7610,0
20241022,190800,59155730,7610,7610,7610,7610,0
20241022,190700,59155730,7610,7610,7610,7610,0
20241022,190600,59155730,7610,7610,7610,7610,0
20241022,190500,59155730,7610,7610,7610,7610,0
20241022,190400,59155730,7610,7610,7610,7610,0
20241022,190300,59155730,7610,7610,7610,7610,0
20241022,190200,59155730,7610,7610,7610,7610,0
20241022,190100,59155730,7610,7610,7610,7610,0
20241022,190000,59155730,7610,7610,7610,7610,0
20241022,185900,59155730,7610,7610,7610,7610,0
20241022,185800,59155730,7610,7610,7610,7610,0
20241022,185700,59155730,7610,7610,7610,7610,0
20241022,185600,59155730,7610,7610,7610,7610,0
20241022,185500,59155730,7610,7610,7610,7610,0
20241022,185400,59155730,7610,7610,7610,7610,0
20241022,185300,59155730,7610,7610,7610,7610,0
20241022,185200,59155730,7610,7610,7610,7610,0
20241022,185100,59155730,7610,7610,7610,7610,121
20241022,185000,59155730,7610,7610,7610,7610,0
20241022,184900,59155730,7610,7610,7610,7610,0
20241022,184800,59155730,7610,7610,7610,7610,0
20241022,184700,59155730,7610,7610,7610,7610,0
20241022,184600,59155730,7610,7610,7610,7610,0
20241022,184500,59155730,7610,7610,7610,7610,0
20241022,184400,59155730,7610,7610,7610,7610,0
20241022,184300,59155730,7610,7610,7610,7610,0
20241022,184200,59155730,7610,7610,7610,7610,0
20241022,184100,59155730,7610,7610,7610,7610,0
20241022,184000,59155730,7610,7610,7610,7610,0
20241022,183900,59155730,7610,7610,7610,7610,0
20241022,183800,59155730,7610,7610,7610,7610,0
20241022,183700,59155730,7610,7610,7610,7610,0
20241022,183600,59155730,7610,7610,7610,7610,0
20241022,183500,59155730,7610,7610,7610,7610,0
20241022,183400,59155730,7610,7610,7610,7610,0
20241022,183300,59155730,7610,7610,7610,7610,0
20241022,183200,59155730,7610,7610,7610,7610,0
20241022,183100,59155730,7610,7610,7610,7610,0
20241022,183000,59155730,7610,7610,7610,7610,0
20241022,182900,59155730,7610,7610,7610,7610,0
20241022,182800,59155730,7610,7610,7610,7610,0
20241022,182700,59155730,7610,7610,7610,7610,0
20241022,182600,59155730,7610,7610,7610,7610,0
20241022,182500,59155730,7610,7610,7610,7610,0
20241022,182400,59155730,7610,7610,7610,7610,0
20241022,182300,59155730,7610,7610,7610,7610,0
20241022,182200,59155730,7610,7610,7610,7610,0
20241022,182100,59155730,7610,7610,7610,7610,121
20241022,182000,59155730,7610,7610,7610,7610,0
20241022,181900,59155730,7610,7610,7610,7610,0
20241022,181800,59155730,7610,7610,7610,7610,0
20241022,181700,59155730,7610,7610,7610,7610,0
20241022,181600,59155730,7610,7610,7610,7610,0
20241022,181500,59155730,7610,7610,7610,7610,0
20241022,181400,59155730,7610,7610,7610,7610,0
20241022,181300,59155730,7610,7610,7610,7610,0
20241022,181200,59155730,7610,7610,7610,7610,0
20241022,181100,59155730,7610,7610,7610,7610,0
20241022,181000,59155730,7610,7610,7610,7610,0
20241022,180900,59155730,7610,7610,7610,7610,0
20241022,180800,59155730,7610,7610,7610,7610,0
20241022,180700,59155730,7610,7610,7610,7610,0
20241022,180600,59155730,7610,7610,7610,7610,0
20241022,180500,59155730,7610,7610,7610,7610,0
20241022,180400,59155730,7610,7610,7610,7610,0
20241022,180300,59155730,7610,7610,7610,7610,0
20241022,180200,59155730,7610,7610,7610,7610,0
20241022,180100,59155730,7610,7610,7610,7610,0
20241022,180000,59155730,7610,7610,7610,7610,0
20241022,175900,59155730,7610,7610,7610,7610,0
20241022,175800,59155730,7610,7610,7610,7610,0
20241022,175700,59155730,7610,7610,7610,7610,0
20241022,175600,59155730,7610,7610,7610,7610,0
20241022,175500,59155730,7610,7610,7610,7610,0
20241022,175400,59155730,7610,7610,7610,7610,0
20241022,175300,59155730,7610,7610,7610,7610,0
20241022,175200,59155730,7610,7610,7610,7610,0
20241022,175100,59155730,7610,7610,7610,7610,121
20241022,175000,59155730,7610,7610,7610,7610,0
20241022,174900,59155730,7610,7610,7610,7610,0
20241022,174800,59155730,7610,7610,7610,7610,0
20241022,174700,59155730,7610,7610,7610,7610,0
20241022,174600,59155730,7610,7610,7610,7610,0
20241022,174500,59155730,7610,7610,7610,7610,0
20241022,174400,59155730,7610,7610,7610,7610,0
20241022,174300,59155730,7610,7610,7610,7610,0
20241022,174200,59155730,7610,7610,7610,7610,0
20241022,174100,59155730,7610,7610,7610,7610,0
20241022,174000,59155730,7610,7610,7610,7610,0
20241022,173900,59155730,7610,7610,7610,7610,0
20241022,173800,59155730,7610,7610,7610,7610,0
20241022,173700,59155730,7610,7610,7610,7610,0
20241022,173600,59155730,7610,7610,7610,7610,0
20241022,173500,59155730,7610,7610,7610,7610,0
20241022,173400,59155730,7610,7610,7610,7610,0
20241022,173300,59155730,7610,7610,7610,7610,0
20241022,173200,59155730,7610,7610,7610,7610,0
20241022,173100,59155730,7610,7610,7610,7610,0
20241022,173000,59155730,7610,7610,7610,7610,0
20241022,172900,59155730,7610,7610,7610,7610,0
20241022,172800,59155730,7610,7610,7610,7610,0
20241022,172700,59155730,7610,7610,7610,7610,0
20241022,172600,59155730,7610,7610,7610,7610,0
20241022,172500,59155730,7610,7610,7610,7610,0
20241022,172400,59155730,7610,7610,7610,7610,0
20241022,172300,59155730,7610,7610,7610,7610,0
20241022,172200,59155730,7610,7610,7610,7610,0
20241022,172100,59155730,7610,7610,7610,7610,121
20241022,172000,59155730,7610,7610,7610,7610,0
20241022,171900,59155730,7610,7610,7610,7610,0
20241022,171800,59155730,7610,7610,7610,7610,0
20241022,171700,59155730,7610,7610,7610,7610,0
20241022,171600,59155730,7610,7610,7610,7610,0
20241022,171500,59155730,7610,7610,7610,7610,0
20241022,171400,59155730,7610,7610,7610,7610,0
20241022,171300,59155730,7610,7610,7610,7610,0
20241022,171200,59155730,7610,7610,7610,7610,0
20241022,171100,59155730,7610,7610,7610,7610,0
20241022,171000,59155730,7610,7610,7610,7610,0
20241022,170900,59155730,7610,7610,7610,7610,0
20241022,170800,59155730,7610,7610,7610,7610,0
20241022,170700,59155730,7610,7610,7610,7610,0
20241022,170600,59155730,7610,7610,7610,7610,0
20241022,170500,59155730,7610,7610,7610,7610,0
20241022,170400,59155730,7610,7610,7610,7610,0
20241022,170300,59155730,7610,7610,7610,7610,0
20241022,170200,59155730,7610,7610,7610,7610,0
20241022,170100,59155730,7610,7610,7610,7610,0
20241022,170000,59155730,7610,7610,7610,7610,0
20241022,165900,59155730,7610,7610,7610,7610,0
20241022,165800,59155730,7610,7610,7610,7610,0
20241022,165700,59155730,7610,7610,7610,7610,0
20241022,165600,59155730,7610,7610,7610,7610,0
20241022,165500,59155730,7610,7610,7610,7610,0
20241022,165400,59155730,7610,7610,7610,7610,0
20241022,165300,59155730,7610,7610,7610,7610,0
20241022,165200,59155730,7610,7610,7610,7610,0
20241022,165100,59155730,7610,7610,7610,7610,121
20241022,165000,59155730,7610,7610,7610,7610,0
20241022,164900,59155730,7610,7610,7610,7610,0
20241022,164800,59155730,7610,7610,7610,7610,0
20241022,164700,59155730,7610,7610,7610,7610,0
20241022,164600,59155730,7610,7610,7610,7610,0
20241022,164500,59155730,7610,7610,7610,7610,0
20241022,164400,59155730,7610,7610,7610,7610,0
20241022,164300,59155730,7610,7610,7610,7610,0
20241022,164200,59155730,7610,7610,7610,7610,0
20241022,164100,59155730,7610,7610,7610,7610,0
20241022,164000,59155730,7610,7610,7610,7610,0
20241022,163900,59155730,7610,7610,7610,7610,0
20241022,163800,59155730,7610,7610,7610,7610,0
20241022,163700,59155730,7610,7610,7610,7610,0
20241022,163600,59155730,7610,7610,7610,7610,0
20241022,163500,59155730,7610,7610,7610,7610,0
20241022,163400,59155730,7610,7610,7610,7610,0
20241022,163300,59155730,7610,7610,7610,7610,0
20241022,163200,59155730,7610,7610,7610,7610,0
20241022,163100,59155730,7610,7610,7610,7610,0
20241022,163000,59155730,7610,7610,7610,7610,0
20241022,162900,59155730,7610,7610,7610,7610,0
20241022,162800,59155730,7610,7610,7610,7610,0
20241022,162700,59155730,7610,7610,7610,7610,0
20241022,162600,59155730,7610,7610,7610,7610,0
20241022,162500,59155730,7610,7610,7610,7610,0
20241022,162400,59155730,7610,7610,7610,7610,0
20241022,162300,59155730,7610,7610,7610,7610,0
20241022,162200,59155730,7610,7610,7610,7610,0
20241022,162100,59155730,7610,7610,7610,7610,121
20241022,162000,59155730,7610,7610,7610,7610,0
20241022,161900,59155730,7610,7610,7610,7610,0
20241022,161800,59155730,7610,7610,7610,7610,0
20241022,161700,59155730,7610,7610,7610,7610,0
20241022,161600,59155730,7610,7610,7610,7610,0
20241022,161500,59155730,7610,7610,7610,7610,0
20241022,161400,59155730,7610,7610,7610,7610,0
20241022,161300,59155730,7610,7610,7610,7610,0
20241022,161200,59155730,7610,7610,7610,7610,0
20241022,161100,59155730,7610,7610,7610,7610,0
20241022,161000,59155730,7610,7610,7610,7610,0
20241022,160900,59155730,7610,7610,7610,7610,0
20241022,160800,59155730,7610,7610,7610,7610,0
20241022,160700,59155730,7610,7610,7610,7610,0
20241022,160600,59155730,7610,7610,7610,7610,0
20241022,160500,59155730,7610,7610,7610,7610,0
20241022,160400,59155730,7610,7610,7610,7610,0
20241022,160300,59155730,7610,7610,7610,7610,0
20241022,160200,59155730,7610,7610,7610,7610,0
20241022,160100,59155730,7610,7610,7610,7610,0
20241022,160000,59155730,7610,7610,7610,7610,0
20241022,155900,59155730,7610,7610,7610,7610,0
20241022,155800,59155730,7610,7610,7610,7610,0
20241022,155700,59155730,7610,7610,7610,7610,0
20241022,155600,59155730,7610,7610,7610,7610,0
20241022,155500,59155730,7610,7610,7610,7610,0
20241022,155400,59155730,7610,7610,7610,7610,0
20241022,155300,59155730,7610,7610,7610,7610,0
20241022,155200,59155730,7610,7610,7610,7610,0
20241022,155100,59155730,7610,7610,7610,7610,121
20241022,155000,59155730,7610,7610,7610,7610,0
20241022,154900,59155730,7610,7610,7610,7610,0
20241022,154800,59155730,7610,7610,7610,7610,0
20241022,154700,59155730,7610,7610,7610,7610,0
20241022,154600,59155730,7610,7610,7610,7610,0
20241022,154500,59155730,7610,7610,7610,7610,0
20241022,154400,59155730,7610,7610,7610,7610,0
20241022,154300,59155730,7610,7610,7610,7610,0
20241022,154200,59155730,7610,7610,7610,7610,0
20241022,154100,59155730,7610,7610,7610,7610,0
20241022,154000,59155730,7610,7610,7610,7610,0
20241022,153900,59155730,7610,7610,7610,7610,0
20241022,153800,59155730,7610,7610,7610,7610,0
20241022,153700,59155730,7610,7610,7610,7610,0
20241022,153600,59155730,7610,7610,7610,7610,0
20241022,153500,59155730,7610,7610,7610,7610,0
20241022,153400,59155730,7610,7610,7610,7610,0
20241022,153300,59155730,7610,7610,7610,7610,0
20241022,153200,59155730,7610,7610,7610,7610,0
20241022,153100,59155730,7610,7610,7610,7610,0
20241022,153000,59155730,7610,7610,7610,7610,121
20241022,152900,58234920,7560,7560,7560,7560,0
20241022,152800,58234920,7560,7560,7560,7560,0
20241022,152700,58234920,7560,7560,7560,7560,0
20241022,152600,58234920,7560,7560,7560,7560,0
20241022,152500,58234920,7560,7560,7560,7560,0
20241022,152400,58234920,7560,7560,7560,7560,0
20241022,152300,58234920,7560,7560,7560,7560,0
20241022,152200,58234920,7560,7560,7560,7560,0
20241022,152100,58234920,7560,7560,7560,7560,0
20241022,152000,58234920,7560,7560,7560,7560,0
20241022,151900,58234920,7560,7560,7560,7560,0
20241022,151800,58234920,7560,7560,7560,7560,0
20241022,151700,58234920,7560,7560,7560,7560,20
20241022,151600,58083720,7540,7540,7540,7540,0
20241022,151500,58083720,7540,7540,7540,7540,0
20241022,151400,58083720,7540,7540,7540,7540,0
20241022,151300,58083720,7540,7540,7540,7540,0
20241022,151200,58083720,7540,7540,7540,7540,0
20241022,151100,58083720,7540,7540,7540,7540,0
20241022,151000,58083720,7540,7540,7540,7540,13
20241022,150900,57985700,7540,7540,7540,7540,0
20241022,150800,57985700,7540,7540,7540,7540,0
20241022,150700,57985700,7540,7540,7540,7540,1
20241022,150600,57978160,7600,7600,7600,7600,0
20241022,150500,57978160,7600,7600,7600,7600,0
20241022,150400,57978160,7600,7600,7600,7600,0
20241022,150300,57978160,7600,7600,7600,7600,0
20241022,150200,57978160,7600,7600,7600,7600,0
20241022,150100,57978160,7600,7600,7600,7600,0
20241022,150000,57978160,7600,7600,7600,7600,0
20241022,145900,57978160,7600,7600,7600,7600,0
20241022,145800,57978160,7600,7600,7600,7600,2
20241022,145700,57962960,7530,7540,7540,7530,199
20241022,145600,56463800,7580,7580,7580,7580,0
20241022,145500,56463800,7580,7580,7580,7580,1
20241022,145400,56456220,7580,7580,7580,7580,0
20241022,145300,56456220,7580,7580,7580,7580,0
20241022,145200,56456220,7580,7580,7580,7580,0
20241022,145100,56456220,7580,7580,7580,7580,0
20241022,145000,56456220,7580,7600,7600,7580,115
20241022,144900,55584500,7600,7600,7600,7600,48
20241022,144800,55219700,7600,7600,7600,7600,0
20241022,144700,55219700,7600,7600,7600,7600,0
20241022,144600,55219700,7600,7600,7600,7600,326
20241022,144500,52742100,7600,7600,7600,7600,0
20241022,144400,52742100,7600,7600,7600,7600,0
20241022,144300,52742100,7600,7600,7600,7600,299
20241022,144200,50469700,7590,7590,7590,7590,0
20241022,144100,50469700,7590,7590,7590,7590,0
20241022,144000,50469700,7590,7590,7590,7590,0
20241022,143900,50469700,7590,7590,7590,7590,0
20241022,143800,50469700,7590,7590,7590,7590,0
20241022,143700,50469700,7590,7590,7590,7590,0
20241022,143600,50469700,7590,7590,7590,7590,7
20241022,143500,50416570,7600,7600,7600,7600,1
20241022,143400,50408970,7590,7590,7590,7590,0
20241022,143300,50408970,7590,7590,7590,7590,0
20241022,143200,50408970,7590,7590,7600,7590,59
20241022,143100,49961140,7570,7570,7570,7570,0
20241022,143000,49961140,7570,7560,7570,7560,360
20241022,142900,47236250,7530,7560,7560,7530,110
20241022,142800,46406820,7560,7560,7560,7560,0
20241022,142700,46406820,7560,7560,7560,7560,0
20241022,142600,46406820,7560,7560,7560,7560,5
20241022,142500,46369020,7570,7570,7570,7570,0
20241022,142400,46369020,7570,7570,7570,7570,0
20241022,142300,46369020,7570,7570,7570,7570,0
20241022,142200,46369020,7570,7570,7570,7570,0
20241022,142100,46369020,7570,7570,7570,7570,0
20241022,142000,46369020,7570,7570,7570,7570,0
20241022,141900,46369020,7570,7570,7570,7570,0
20241022,141800,46369020,7570,7570,7570,7570,0
20241022,141700,46369020,7570,7570,7570,7570,0
20241022,141600,46369020,7570,7570,7570,7570,0
20241022,141500,46369020,7570,7570,7570,7570,0
20241022,141400,46369020,7570,7570,7570,7570,0
20241022,141300,46369020,7570,7570,7570,7570,0
20241022,141200,46369020,7570,7570,7570,7570,0
20241022,141100,46369020,7570,7570,7570,7570,0
20241022,141000,46369020,7570,7570,7570,7570,0
20241022,140900,46369020,7570,7570,7570,7570,0
20241022,140800,46369020,7570,7570,7570,7570,0
20241022,140700,46369020,7570,7570,7570,7570,0
20241022,140600,46369020,7570,7550,7570,7550,131
20241022,140500,45378320,7550,7550,7550,7550,0
20241022,140400,45378320,7550,7550,7550,7550,0
20241022,140300,45378320,7550,7550,7550,7550,0
20241022,140200,45378320,7550,7550,7550,7550,0
20241022,140100,45378320,7550,7550,7550,7550,0
20241022,140000,45378320,7550,7550,7550,7550,0
20241022,135900,45378320,7550,7550,7550,7550,25
20241022,135800,45189570,7560,7560,7560,7560,10
20241022,135700,45113970,7560,7560,7560,7560,0
20241022,135600,45113970,7560,7560,7560,7560,0
20241022,135500,45113970,7560,7560,7560,7560,0
20241022,135400,45113970,7560,7560,7560,7560,0
20241022,135300,45113970,7560,7560,7560,7560,0
20241022,135200,45113970,7560,7560,7560,7560,0
20241022,135100,45113970,7560,7560,7560,7560,0
20241022,135000,45113970,7560,7560,7560,7560,0
20241022,134900,45113970,7560,7560,7560,7560,0
20241022,134800,45113970,7560,7560,7560,7560,0
20241022,134700,45113970,7560,7560,7560,7560,0
20241022,134600,45113970,7560,7560,7560,7560,0
20241022,134500,45113970,7560,7560,7560,7560,0
20241022,134400,45113970,7560,7560,7560,7560,0
20241022,134300,45113970,7560,7560,7560,7560,0
20241022,134200,45113970,7560,7560,7560,7560,0
20241022,134100,45113970,7560,7560,7560,7560,0
20241022,134000,45113970,7560,7560,7560,7560,0
20241022,133900,45113970,7560,7560,7560,7560,0
20241022,133800,45113970,7560,7560,7560,7560,0
20241022,133700,45113970,7560,7560,7560,7560,0
20241022,133600,45113970,7560,7560,7560,7560,0
20241022,133500,45113970,7560,7560,7560,7560,0
20241022,133400,45113970,7560,7560,7560,7560,0
20241022,133300,45113970,7560,7560,7560,7560,0
20241022,133200,45113970,7560,7560,7560,7560,0
20241022,133100,45113970,7560,7560,7560,7560,0
20241022,133000,45113970,7560,7560,7560,7560,0
20241022,132900,45113970,7560,7560,7560,7560,23
20241022,132800,44940090,7560,7560,7560,7560,0
20241022,132700,44940090,7560,7570,7570,7560,328
20241022,132600,42460220,7570,7570,7570,7570,0
20241022,132500,42460220,7570,7570,7570,7570,0
20241022,132400,42460220,7570,7570,7570,7570,23
20241022,132300,42286110,7580,7580,7580,7580,0
20241022,132200,42286110,7580,7580,7580,7580,0
20241022,132100,42286110,7580,7580,7580,7580,0
20241022,132000,42286110,7580,7580,7580,7580,0
20241022,131900,42286110,7580,7580,7580,7580,0
20241022,131800,42286110,7580,7580,7580,7580,0
20241022,131700,42286110,7580,7580,7580,7580,5
20241022,131600,42248210,7580,7580,7580,7580,0
20241022,131500,42248210,7580,7580,7580,7580,0
20241022,131400,42248210,7580,7580,7580,7580,0
20241022,131300,42248210,7580,7580,7580,7580,0
20241022,131200,42248210,7580,7580,7580,7580,0
20241022,131100,42248210,7580,7580,7580,7580,0
20241022,131000,42248210,7580,7580,7580,7580,0
20241022,130900,42248210,7580,7580,7580,7580,0
20241022,130800,42248210,7580,7580,7580,7580,0
20241022,130700,42248210,7580,7580,7580,7580,0
20241022,130600,42248210,7580,7580,7580,7580,0
20241022,130500,42248210,7580,7580,7580,7580,0
20241022,130400,42248210,7580,7580,7580,7580,20
20241022,130300,42096610,7590,7590,7590,7590,0
20241022,130200,42096610,7590,7590,7590,7590,3
20241022,130100,42073840,7590,7590,7590,7590,0
20241022,130000,42073840,7590,7590,7590,7590,44
20241022,125900,41739880,7570,7570,7570,7570,0
20241022,125800,41739880,7570,7570,7570,7570,0
20241022,125700,41739880,7570,7570,7570,7570,0
20241022,125600,41739880,7570,7570,7570,7570,0
20241022,125500,41739880,7570,7570,7570,7570,0
20241022,125400,41739880,7570,7570,7570,7570,0
20241022,125300,41739880,7570,7570,7570,7570,0
20241022,125200,41739880,7570,7570,7570,7570,20
20241022,125100,41588480,7600,7600,7600,7600,0
20241022,125000,41588480,7600,7600,7600,7600,0
20241022,124900,41588480,7600,7600,7600,7600,0
20241022,124800,41588480,7600,7600,7600,7600,0
20241022,124700,41588480,7600,7600,7600,7600,0
20241022,124600,41588480,7600,7600,7600,7600,0
20241022,124500,41588480,7600,7600,7600,7600,0
20241022,124400,41588480,7600,7600,7600,7600,0
20241022,124300,41588480,7600,7600,7600,7600,0
20241022,124200,41588480,7600,7600,7600,7600,0
20241022,124100,41588480,7600,7600,7600,7600,0
20241022,124000,41588480,7600,7600,7600,7600,0
20241022,123900,41588480,7600,7600,7600,7600,0
20241022,123800,41588480,7600,7590,7600,7590,48
20241022,123700,41224120,7600,7600,7600,7600,0
20241022,123600,41224120,7600,7600,7600,7600,0
20241022,123500,41224120,7600,7600,7600,7600,0
20241022,123400,41224120,7600,7600,7600,7600,0
20241022,123300,41224120,7600,7580,7600,7580,219
20241022,123200,39560740,7570,7570,7570,7570,0
20241022,123100,39560740,7570,7570,7570,7570,0
20241022,123000,39560740,7570,7570,7570,7570,0
20241022,122900,39560740,7570,7570,7570,7570,0
20241022,122800,39560740,7570,7570,7570,7570,0
20241022,122700,39560740,7570,7570,7570,7570,0
20241022,122600,39560740,7570,7570,7570,7570,0
20241022,122500,39560740,7570,7570,7570,7570,0
20241022,122400,39560740,7570,7570,7570,7570,0
20241022,122300,39560740,7570,7570,7570,7570,0
20241022,122200,39560740,7570,7570,7570,7570,0
20241022,122100,39560740,7570,7570,7570,7570,0
20241022,122000,39560740,7570,7570,7570,7570,0
20241022,121900,39560740,7570,7570,7570,7570,0
20241022,121800,39560740,7570,7570,7570,7570,0
20241022,121700,39560740,7570,7570,7570,7570,0
20241022,121600,39560740,7570,7570,7570,7570,54
20241022,121500,39151960,7580,7580,7580,7580,0
20241022,121400,39151960,7580,7580,7580,7580,0
20241022,121300,39151960,7580,7580,7580,7580,0
20241022,121200,39151960,7580,7580,7580,7580,16
20241022,121100,39030680,7560,7570,7570,7560,300
20241022,121000,36762530,7580,7580,7580,7580,33
20241022,120900,36512390,7600,7600,7600,7600,0
20241022,120800,36512390,7600,7600,7600,7600,0
20241022,120700,36512390,7600,7600,7600,7600,0
20241022,120600,36512390,7600,7600,7600,7600,0
20241022,120500,36512390,7600,7600,7600,7600,0
20241022,120400,36512390,7600,7600,7600,7600,0
20241022,120300,36512390,7600,7600,7600,7600,0
20241022,120200,36512390,7600,7600,7600,7600,0
20241022,120100,36512390,7600,7600,7600,7600,16
20241022,120000,36390790,7600,7600,7600,7600,0
20241022,115900,36390790,7600,7600,7600,7600,0
20241022,115800,36390790,7600,7600,7600,7600,0
20241022,115700,36390790,7600,7600,7600,7600,0
20241022,115600,36390790,7600,7600,7600,7600,0
20241022,115500,36390790,7600,7600,7600,7600,0
20241022,115400,36390790,7600,7570,7600,7570,113
20241022,115300,35534070,7570,7570,7570,7570,0
20241022,115200,35534070,7570,7570,7570,7570,0
20241022,115100,35534070,7570,7570,7570,7570,0
20241022,115000,35534070,7570,7570,7570,7570,0
20241022,114900,35534070,7570,7570,7570,7570,0
20241022,114800,35534070,7570,7570,7570,7570,0
20241022,114700,35534070,7570,7570,7570,7570,0
20241022,114600,35534070,7570,7570,7570,7570,0
20241022,114500,35534070,7570,7570,7570,7570,0
20241022,114400,35534070,7570,7570,7570,7570,0
20241022,114300,35534070,7570,7570,7570,7570,0
20241022,114200,35534070,7570,7570,7570,7570,0
20241022,114100,35534070,7570,7570,7570,7570,0
20241022,114000,35534070,7570,7570,7570,7570,0
20241022,113900,35534070,7570,7570,7570,7570,0
20241022,113800,35534070,7570,7570,7570,7570,0
20241022,113700,35534070,7570,7570,7570,7570,0
20241022,113600,35534070,7570,7570,7570,7570,0
20241022,113500,35534070,7570,7570,7570,7570,0
20241022,113400,35534070,7570,7570,7570,7570,0
20241022,113300,35534070,7570,7570,7570,7570,0
20241022,113200,35534070,7570,7570,7570,7570,0
20241022,113100,35534070,7570,7570,7570,7570,0
20241022,113000,35534070,7570,7570,7570,7570,0
20241022,112900,35534070,7570,7570,7570,7570,0
20241022,112800,35534070,7570,7570,7570,7570,0
20241022,112700,35534070,7570,7570,7570,7570,0
20241022,112600,35534070,7570,7570,7570,7570,0
20241022,112500,35534070,7570,7570,7570,7570,0
20241022,112400,35534070,7570,7570,7570,7570,0
20241022,112300,35534070,7570,7570,7570,7570,0
20241022,112200,35534070,7570,7570,7570,7570,0
20241022,112100,35534070,7570,7570,7570,7570,0
20241022,112000,35534070,7570,7570,7570,7570,0
20241022,111900,35534070,7570,7570,7570,7570,0
20241022,111800,35534070,7570,7570,7570,7570,0
20241022,111700,35534070,7570,7530,7570,7530,114
20241022,111600,34674300,7530,7530,7530,7530,14
20241022,111500,34568880,7540,7540,7540,7540,0
20241022,111400,34568880,7540,7540,7540,7540,0
20241022,111300,34568880,7540,7540,7540,7540,0
20241022,111200,34568880,7540,7540,7540,7540,0
20241022,111100,34568880,7540,7540,7540,7540,87
20241022,111000,33912900,7540,7540,7540,7540,127
20241022,110900,32955320,7550,7550,7550,7550,0
20241022,110800,32955320,7550,7550,7550,7550,0
20241022,110700,32955320,7550,7550,7550,7550,0
20241022,110600,32955320,7550,7550,7550,7550,0
20241022,110500,32955320,7550,7550,7550,7550,0
20241022,110400,32955320,7550,7550,7550,7550,0
20241022,110300,32955320,7550,7550,7550,7550,0
20241022,110200,32955320,7550,7550,7550,7550,0
20241022,110100,32955320,7550,7550,7550,7550,0
20241022,110000,32955320,7550,7550,7550,7550,0
20241022,105900,32955320,7550,7550,7550,7550,0
20241022,105800,32955320,7550,7550,7550,7550,6
20241022,105700,32910020,7550,7550,7550,7550,0
20241022,105600,32910020,7550,7550,7550,7550,0
20241022,105500,32910020,7550,7550,7550,7550,0
20241022,105400,32910020,7550,7550,7550,7550,0
20241022,105300,32910020,7550,7550,7550,7550,0
20241022,105200,32910020,7550,7550,7550,7550,0
20241022,105100,32910020,7550,7550,7550,7550,0
20241022,105000,32910020,7550,7550,7550,7550,0
20241022,104900,32910020,7550,7550,7550,7550,0
20241022,104800,32910020,7550,7550,7550,7550,2
20241022,104700,32894920,7550,7550,7550,7550,0
20241022,104600,32894920,7550,7550,7550,7550,0
20241022,104500,32894920,7550,7550,7550,7550,0
20241022,104400,32894920,7550,7550,7550,7550,0
20241022,104300,32894920,7550,7550,7550,7550,0
20241022,104200,32894920,7550,7550,7550,7550,0
20241022,104100,32894920,7550,7550,7550,7550,0
20241022,104000,32894920,7550,7550,7550,7550,0
20241022,103900,32894920,7550,7550,7550,7550,0
20241022,103800,32894920,7550,7550,7550,7550,0
20241022,103700,32894920,7550,7550,7550,7550,1
20241022,103600,32887370,7540,7540,7540,7540,0
20241022,103500,32887370,7540,7540,7540,7540,0
20241022,103400,32887370,7540,7540,7540,7540,3
20241022,103300,32864750,7550,7550,7550,7550,1
20241022,103200,32857200,7500,7500,7500,7500,0
20241022,103100,32857200,7500,7500,7510,7500,326
20241022,103000,30411720,7550,7550,7550,7550,0
20241022,102900,30411720,7550,7550,7550,7550,0
20241022,102800,30411720,7550,7550,7550,7550,0
20241022,102700,30411720,7550,7550,7550,7550,0
20241022,102600,30411720,7550,7550,7550,7550,0
20241022,102500,30411720,7550,7550,7550,7550,6
20241022,102400,30366420,7500,7500,7500,7500,0
20241022,102300,30366420,7500,7510,7510,7500,462
20241022,102200,26900430,7550,7550,7550,7550,0
20241022,102100,26900430,7550,7550,7550,7550,0
20241022,102000,26900430,7550,7550,7550,7550,0
20241022,101900,26900430,7550,7550,7550,7550,1
20241022,101800,26892880,7500,7500,7500,7500,200
20241022,101700,25392880,7500,7500,7500,7500,0
20241022,101600,25392880,7500,7500,7500,7500,0
20241022,101500,25392880,7500,7530,7530,7500,384
20241022,101400,22507450,7570,7570,7570,7570,0
20241022,101300,22507450,7570,7570,7570,7570,0
20241022,101200,22507450,7570,7570,7570,7570,0
20241022,101100,22507450,7570,7570,7570,7570,0
20241022,101000,22507450,7570,7570,7570,7570,13
20241022,100900,22409040,7590,7590,7590,7590,0
20241022,100800,22409040,7590,7590,7590,7590,0
20241022,100700,22409040,7590,7590,7590,7590,0
20241022,100600,22409040,7590,7590,7590,7590,0
20241022,100500,22409040,7590,7590,7590,7590,0
20241022,100400,22409040,7590,7590,7590,7590,0
20241022,100300,22409040,7590,7540,7590,7540,334
20241022,100200,19880400,7540,7540,7540,7540,0
20241022,100100,19880400,7540,7500,7540,7500,66
20241022,100000,19385360,7500,7510,7510,7500,500
20241022,095900,15634610,7560,7540,7560,7500,121
20241022,095800,14724770,7570,7570,7570,7570,0
20241022,095700,14724770,7570,7570,7570,7570,0
20241022,095600,14724770,7570,7570,7570,7570,0
20241022,095500,14724770,7570,7570,7570,7570,0
20241022,095400,14724770,7570,7570,7570,7570,0
20241022,095300,14724770,7570,7570,7570,7570,0
20241022,095200,14724770,7570,7570,7570,7570,0
20241022,095100,14724770,7570,7570,7570,7570,1
20241022,095000,14717200,7540,7540,7540,7540,12
20241022,094900,14626720,7570,7570,7570,7570,0
20241022,094800,14626720,7570,7570,7570,7570,0
20241022,094700,14626720,7570,7570,7570,7570,0
20241022,094600,14626720,7570,7570,7570,7570,0
20241022,094500,14626720,7570,7570,7570,7570,0
20241022,094400,14626720,7570,7570,7570,7570,0
20241022,094300,14626720,7570,7570,7570,7570,0
20241022,094200,14626720,7570,7570,7570,7570,0
20241022,094100,14626720,7570,7570,7570,7570,10
20241022,094000,14551020,7570,7570,7570,7570,0
20241022,093900,14551020,7570,7570,7570,7570,0
20241022,093800,14551020,7570,7570,7570,7570,4
20241022,093700,14520740,7550,7550,7550,7550,14
20241022,093600,14415040,7590,7590,7590,7590,0
20241022,093500,14415040,7590,7590,7590,7590,0
20241022,093400,14415040,7590,7590,7590,7590,0
20241022,093300,14415040,7590,7590,7590,7590,1
20241022,093200,14407450,7600,7600,7600,7600,0
20241022,093100,14407450,7600,7600,7600,7600,0
20241022,093000,14407450,7600,7600,7600,7600,0
20241022,092900,14407450,7600,7600,7600,7600,0
20241022,092800,14407450,7600,7530,7600,7530,380
20241022,092700,11530270,7500,7500,7500,7500,26
20241022,092600,11335270,7500,7500,7500,7500,13
20241022,092500,11237770,7470,7470,7470,7470,0
20241022,092400,11237770,7470,7470,7470,7470,0
20241022,092300,11237770,7470,7470,7470,7470,0
20241022,092200,11237770,7470,7470,7470,7470,0
20241022,092100,11237770,7470,7470,7470,7470,0
20241022,092000,11237770,7470,7470,7470,7470,0
20241022,091900,11237770,7470,7470,7470,7470,0
20241022,091800,11237770,7470,7520,7520,7470,100
20241022,091700,10488100,7530,7530,7530,7530,59
20241022,091600,10043830,7540,7540,7540,7540,62
20241022,091500,9576350,7550,7550,7550,7550,195
20241022,091400,8104100,7560,7560,7560,7560,0
20241022,091300,8104100,7560,7560,7560,7560,0
20241022,091200,8104100,7560,7560,7560,7560,0
20241022,091100,8104100,7560,7560,7560,7560,0
20241022,091000,8104100,7560,7560,7560,7560,0
20241022,090900,8104100,7560,7560,7560,7560,0
20241022,090800,8104100,7560,7560,7560,7560,0
20241022,090700,8104100,7560,7560,7560,7560,14
20241022,090600,7998260,7570,7580,7580,7570,126
20241022,090500,7044310,7600,7600,7600,7600,0
20241022,090400,7044310,7600,7600,7600,7600,5
20241022,090300,7006310,7600,7600,7600,7600,0
20241022,090200,7006310,7600,7600,7600,7600,0
20241022,090100,7006310,7600,7620,7620,7590,842
20241022,090000,604350,7650,7650,7650,7650,79