KissMeData/080010/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,195500,12133660,5360,5360,5360,5360,262
20241023,195400,12133660,5360,5360,5360,5360,0
20241023,195300,12133660,5360,5360,5360,5360,0
20241023,195200,12133660,5360,5360,5360,5360,0
20241023,195100,12133660,5360,5360,5360,5360,0
20241023,195000,12133660,5360,5360,5360,5360,0
20241023,194900,12133660,5360,5360,5360,5360,0
20241023,194800,12133660,5360,5360,5360,5360,0
20241023,194700,12133660,5360,5360,5360,5360,0
20241023,194600,12133660,5360,5360,5360,5360,0
20241023,194500,12133660,5360,5360,5360,5360,0
20241023,194400,12133660,5360,5360,5360,5360,0
20241023,194300,12133660,5360,5360,5360,5360,0
20241023,194200,12133660,5360,5360,5360,5360,0
20241023,194100,12133660,5360,5360,5360,5360,0
20241023,194000,12133660,5360,5360,5360,5360,0
20241023,193900,12133660,5360,5360,5360,5360,0
20241023,193800,12133660,5360,5360,5360,5360,0
20241023,193700,12133660,5360,5360,5360,5360,0
20241023,193600,12133660,5360,5360,5360,5360,0
20241023,193500,12133660,5360,5360,5360,5360,0
20241023,193400,12133660,5360,5360,5360,5360,0
20241023,193300,12133660,5360,5360,5360,5360,0
20241023,193200,12133660,5360,5360,5360,5360,0
20241023,193100,12133660,5360,5360,5360,5360,0
20241023,193000,12133660,5360,5360,5360,5360,0
20241023,192900,12133660,5360,5360,5360,5360,0
20241023,192800,12133660,5360,5360,5360,5360,0
20241023,192700,12133660,5360,5360,5360,5360,0
20241023,192600,12133660,5360,5360,5360,5360,0
20241023,192500,12133660,5360,5360,5360,5360,262
20241023,192400,12133660,5360,5360,5360,5360,0
20241023,192300,12133660,5360,5360,5360,5360,0
20241023,192200,12133660,5360,5360,5360,5360,0
20241023,192100,12133660,5360,5360,5360,5360,0
20241023,192000,12133660,5360,5360,5360,5360,0
20241023,191900,12133660,5360,5360,5360,5360,0
20241023,191800,12133660,5360,5360,5360,5360,0
20241023,191700,12133660,5360,5360,5360,5360,0
20241023,191600,12133660,5360,5360,5360,5360,0
20241023,191500,12133660,5360,5360,5360,5360,0
20241023,191400,12133660,5360,5360,5360,5360,0
20241023,191300,12133660,5360,5360,5360,5360,0
20241023,191200,12133660,5360,5360,5360,5360,0
20241023,191100,12133660,5360,5360,5360,5360,0
20241023,191000,12133660,5360,5360,5360,5360,0
20241023,190900,12133660,5360,5360,5360,5360,0
20241023,190800,12133660,5360,5360,5360,5360,0
20241023,190700,12133660,5360,5360,5360,5360,0
20241023,190600,12133660,5360,5360,5360,5360,0
20241023,190500,12133660,5360,5360,5360,5360,0
20241023,190400,12133660,5360,5360,5360,5360,0
20241023,190300,12133660,5360,5360,5360,5360,0
20241023,190200,12133660,5360,5360,5360,5360,0
20241023,190100,12133660,5360,5360,5360,5360,0
20241023,190000,12133660,5360,5360,5360,5360,0
20241023,185900,12133660,5360,5360,5360,5360,0
20241023,185800,12133660,5360,5360,5360,5360,0
20241023,185700,12133660,5360,5360,5360,5360,0
20241023,185600,12133660,5360,5360,5360,5360,0
20241023,185500,12133660,5360,5360,5360,5360,262
20241023,185400,12133660,5360,5360,5360,5360,0
20241023,185300,12133660,5360,5360,5360,5360,0
20241023,185200,12133660,5360,5360,5360,5360,0
20241023,185100,12133660,5360,5360,5360,5360,0
20241023,185000,12133660,5360,5360,5360,5360,0
20241023,184900,12133660,5360,5360,5360,5360,0
20241023,184800,12133660,5360,5360,5360,5360,0
20241023,184700,12133660,5360,5360,5360,5360,0
20241023,184600,12133660,5360,5360,5360,5360,0
20241023,184500,12133660,5360,5360,5360,5360,0
20241023,184400,12133660,5360,5360,5360,5360,0
20241023,184300,12133660,5360,5360,5360,5360,0
20241023,184200,12133660,5360,5360,5360,5360,0
20241023,184100,12133660,5360,5360,5360,5360,0
20241023,184000,12133660,5360,5360,5360,5360,0
20241023,183900,12133660,5360,5360,5360,5360,0
20241023,183800,12133660,5360,5360,5360,5360,0
20241023,183700,12133660,5360,5360,5360,5360,0
20241023,183600,12133660,5360,5360,5360,5360,0
20241023,183500,12133660,5360,5360,5360,5360,0
20241023,183400,12133660,5360,5360,5360,5360,0
20241023,183300,12133660,5360,5360,5360,5360,0
20241023,183200,12133660,5360,5360,5360,5360,0
20241023,183100,12133660,5360,5360,5360,5360,0
20241023,183000,12133660,5360,5360,5360,5360,0
20241023,182900,12133660,5360,5360,5360,5360,0
20241023,182800,12133660,5360,5360,5360,5360,0
20241023,182700,12133660,5360,5360,5360,5360,0
20241023,182600,12133660,5360,5360,5360,5360,0
20241023,182500,12133660,5360,5360,5360,5360,262
20241023,182400,12133660,5360,5360,5360,5360,0
20241023,182300,12133660,5360,5360,5360,5360,0
20241023,182200,12133660,5360,5360,5360,5360,0
20241023,182100,12133660,5360,5360,5360,5360,0
20241023,182000,12133660,5360,5360,5360,5360,0
20241023,181900,12133660,5360,5360,5360,5360,0
20241023,181800,12133660,5360,5360,5360,5360,0
20241023,181700,12133660,5360,5360,5360,5360,0
20241023,181600,12133660,5360,5360,5360,5360,0
20241023,181500,12133660,5360,5360,5360,5360,0
20241023,181400,12133660,5360,5360,5360,5360,0
20241023,181300,12133660,5360,5360,5360,5360,0
20241023,181200,12133660,5360,5360,5360,5360,0
20241023,181100,12133660,5360,5360,5360,5360,0
20241023,181000,12133660,5360,5360,5360,5360,0
20241023,180900,12133660,5360,5360,5360,5360,0
20241023,180800,12133660,5360,5360,5360,5360,0
20241023,180700,12133660,5360,5360,5360,5360,0
20241023,180600,12133660,5360,5360,5360,5360,0
20241023,180500,12133660,5360,5360,5360,5360,0
20241023,180400,12133660,5360,5360,5360,5360,0
20241023,180300,12133660,5360,5360,5360,5360,0
20241023,180200,12133660,5360,5360,5360,5360,0
20241023,180100,12133660,5360,5360,5360,5360,0
20241023,180000,12133660,5360,5360,5360,5360,0
20241023,175900,12133660,5360,5360,5360,5360,0
20241023,175800,12133660,5360,5360,5360,5360,0
20241023,175700,12133660,5360,5360,5360,5360,0
20241023,175600,12133660,5360,5360,5360,5360,0
20241023,175500,12133660,5360,5360,5360,5360,262
20241023,175400,12133660,5360,5360,5360,5360,0
20241023,175300,12133660,5360,5360,5360,5360,0
20241023,175200,12133660,5360,5360,5360,5360,0
20241023,175100,12133660,5360,5360,5360,5360,0
20241023,175000,12133660,5360,5360,5360,5360,0
20241023,174900,12133660,5360,5360,5360,5360,0
20241023,174800,12133660,5360,5360,5360,5360,0
20241023,174700,12133660,5360,5360,5360,5360,0
20241023,174600,12133660,5360,5360,5360,5360,0
20241023,174500,12133660,5360,5360,5360,5360,0
20241023,174400,12133660,5360,5360,5360,5360,0
20241023,174300,12133660,5360,5360,5360,5360,0
20241023,174200,12133660,5360,5360,5360,5360,0
20241023,174100,12133660,5360,5360,5360,5360,0
20241023,174000,12133660,5360,5360,5360,5360,0
20241023,173900,12133660,5360,5360,5360,5360,0
20241023,173800,12133660,5360,5360,5360,5360,0
20241023,173700,12133660,5360,5360,5360,5360,0
20241023,173600,12133660,5360,5360,5360,5360,0
20241023,173500,12133660,5360,5360,5360,5360,0
20241023,173400,12133660,5360,5360,5360,5360,0
20241023,173300,12133660,5360,5360,5360,5360,0
20241023,173200,12133660,5360,5360,5360,5360,0
20241023,173100,12133660,5360,5360,5360,5360,0
20241023,173000,12133660,5360,5360,5360,5360,0
20241023,172900,12133660,5360,5360,5360,5360,0
20241023,172800,12133660,5360,5360,5360,5360,0
20241023,172700,12133660,5360,5360,5360,5360,0
20241023,172600,12133660,5360,5360,5360,5360,0
20241023,172500,12133660,5360,5360,5360,5360,262
20241023,172400,12133660,5360,5360,5360,5360,0
20241023,172300,12133660,5360,5360,5360,5360,0
20241023,172200,12133660,5360,5360,5360,5360,0
20241023,172100,12133660,5360,5360,5360,5360,0
20241023,172000,12133660,5360,5360,5360,5360,0
20241023,171900,12133660,5360,5360,5360,5360,0
20241023,171800,12133660,5360,5360,5360,5360,0
20241023,171700,12133660,5360,5360,5360,5360,0
20241023,171600,12133660,5360,5360,5360,5360,0
20241023,171500,12133660,5360,5360,5360,5360,0
20241023,171400,12133660,5360,5360,5360,5360,0
20241023,171300,12133660,5360,5360,5360,5360,0
20241023,171200,12133660,5360,5360,5360,5360,0
20241023,171100,12133660,5360,5360,5360,5360,0
20241023,171000,12133660,5360,5360,5360,5360,0
20241023,170900,12133660,5360,5360,5360,5360,0
20241023,170800,12133660,5360,5360,5360,5360,0
20241023,170700,12133660,5360,5360,5360,5360,0
20241023,170600,12133660,5360,5360,5360,5360,0
20241023,170500,12133660,5360,5360,5360,5360,0
20241023,170400,12133660,5360,5360,5360,5360,0
20241023,170300,12133660,5360,5360,5360,5360,0
20241023,170200,12133660,5360,5360,5360,5360,0
20241023,170100,12133660,5360,5360,5360,5360,0
20241023,170000,12133660,5360,5360,5360,5360,0
20241023,165900,12133660,5360,5360,5360,5360,0
20241023,165800,12133660,5360,5360,5360,5360,0
20241023,165700,12133660,5360,5360,5360,5360,0
20241023,165600,12133660,5360,5360,5360,5360,0
20241023,165500,12133660,5360,5360,5360,5360,262
20241023,165400,12133660,5360,5360,5360,5360,0
20241023,165300,12133660,5360,5360,5360,5360,0
20241023,165200,12133660,5360,5360,5360,5360,0
20241023,165100,12133660,5360,5360,5360,5360,0
20241023,165000,12133660,5360,5360,5360,5360,0
20241023,164900,12133660,5360,5360,5360,5360,0
20241023,164800,12133660,5360,5360,5360,5360,0
20241023,164700,12133660,5360,5360,5360,5360,0
20241023,164600,12133660,5360,5360,5360,5360,0
20241023,164500,12133660,5360,5360,5360,5360,0
20241023,164400,12133660,5360,5360,5360,5360,0
20241023,164300,12133660,5360,5360,5360,5360,0
20241023,164200,12133660,5360,5360,5360,5360,0
20241023,164100,12133660,5360,5360,5360,5360,0
20241023,164000,12133660,5360,5360,5360,5360,0
20241023,163900,12133660,5360,5360,5360,5360,0
20241023,163800,12133660,5360,5360,5360,5360,0
20241023,163700,12133660,5360,5360,5360,5360,0
20241023,163600,12133660,5360,5360,5360,5360,0
20241023,163500,12133660,5360,5360,5360,5360,0
20241023,163400,12133660,5360,5360,5360,5360,0
20241023,163300,12133660,5360,5360,5360,5360,0
20241023,163200,12133660,5360,5360,5360,5360,0
20241023,163100,12133660,5360,5360,5360,5360,0
20241023,163000,12133660,5360,5360,5360,5360,0
20241023,162900,12133660,5360,5360,5360,5360,0
20241023,162800,12133660,5360,5360,5360,5360,0
20241023,162700,12133660,5360,5360,5360,5360,0
20241023,162600,12133660,5360,5360,5360,5360,0
20241023,162500,12133660,5360,5360,5360,5360,262
20241023,162400,12133660,5360,5360,5360,5360,0
20241023,162300,12133660,5360,5360,5360,5360,0
20241023,162200,12133660,5360,5360,5360,5360,0
20241023,162100,12133660,5360,5360,5360,5360,0
20241023,162000,12133660,5360,5360,5360,5360,0
20241023,161900,12133660,5360,5360,5360,5360,0
20241023,161800,12133660,5360,5360,5360,5360,0
20241023,161700,12133660,5360,5360,5360,5360,0
20241023,161600,12133660,5360,5360,5360,5360,0
20241023,161500,12133660,5360,5360,5360,5360,0
20241023,161400,12133660,5360,5360,5360,5360,0
20241023,161300,12133660,5360,5360,5360,5360,0
20241023,161200,12133660,5360,5360,5360,5360,0
20241023,161100,12133660,5360,5360,5360,5360,0
20241023,161000,12133660,5360,5360,5360,5360,0
20241023,160900,12133660,5360,5360,5360,5360,0
20241023,160800,12133660,5360,5360,5360,5360,0
20241023,160700,12133660,5360,5360,5360,5360,0
20241023,160600,12133660,5360,5360,5360,5360,0
20241023,160500,12133660,5360,5360,5360,5360,0
20241023,160400,12133660,5360,5360,5360,5360,0
20241023,160300,12133660,5360,5360,5360,5360,0
20241023,160200,12133660,5360,5360,5360,5360,0
20241023,160100,12133660,5360,5360,5360,5360,0
20241023,160000,12133660,5360,5360,5360,5360,0
20241023,155900,12133660,5360,5360,5360,5360,0
20241023,155800,12133660,5360,5360,5360,5360,0
20241023,155700,12133660,5360,5360,5360,5360,0
20241023,155600,12133660,5360,5360,5360,5360,0
20241023,155500,12133660,5360,5360,5360,5360,262
20241023,155400,12133660,5360,5360,5360,5360,0
20241023,155300,12133660,5360,5360,5360,5360,0
20241023,155200,12133660,5360,5360,5360,5360,0
20241023,155100,12133660,5360,5360,5360,5360,0
20241023,155000,12133660,5360,5360,5360,5360,0
20241023,154900,12133660,5360,5360,5360,5360,0
20241023,154800,12133660,5360,5360,5360,5360,0
20241023,154700,12133660,5360,5360,5360,5360,0
20241023,154600,12133660,5360,5360,5360,5360,0
20241023,154500,12133660,5360,5360,5360,5360,0
20241023,154400,12133660,5360,5360,5360,5360,0
20241023,154300,12133660,5360,5360,5360,5360,0
20241023,154200,12133660,5360,5360,5360,5360,0
20241023,154100,12133660,5360,5360,5360,5360,0
20241023,154000,12133660,5360,5360,5360,5360,0
20241023,153900,12133660,5360,5360,5360,5360,0
20241023,153800,12133660,5360,5360,5360,5360,0
20241023,153700,12133660,5360,5360,5360,5360,0
20241023,153600,12133660,5360,5360,5360,5360,0
20241023,153500,12133660,5360,5360,5360,5360,0
20241023,153400,12133660,5360,5360,5360,5360,0
20241023,153300,12133660,5360,5360,5360,5360,0
20241023,153200,12133660,5360,5360,5360,5360,0
20241023,153100,12133660,5360,5360,5360,5360,0
20241023,153000,12133660,5360,5360,5360,5360,262
20241023,152900,10729340,5340,5340,5340,5340,0
20241023,152800,10729340,5340,5340,5340,5340,0
20241023,152700,10729340,5340,5340,5340,5340,0
20241023,152600,10729340,5340,5340,5340,5340,0
20241023,152500,10729340,5340,5340,5340,5340,0
20241023,152400,10729340,5340,5340,5340,5340,0
20241023,152300,10729340,5340,5340,5340,5340,0
20241023,152200,10729340,5340,5340,5340,5340,0
20241023,152100,10729340,5340,5340,5340,5340,0
20241023,152000,10729340,5340,5340,5340,5340,0
20241023,151900,10729340,5340,5340,5340,5340,0
20241023,151800,10729340,5340,5340,5340,5340,0
20241023,151700,10729340,5340,5340,5340,5340,0
20241023,151600,10729340,5340,5340,5340,5340,0
20241023,151500,10729340,5340,5340,5340,5340,0
20241023,151400,10729340,5340,5340,5340,5340,0
20241023,151300,10729340,5340,5340,5340,5340,0
20241023,151200,10729340,5340,5340,5340,5340,0
20241023,151100,10729340,5340,5340,5340,5340,0
20241023,151000,10729340,5340,5340,5340,5340,0
20241023,150900,10729340,5340,5320,5340,5320,250
20241023,150800,9397750,5320,5320,5320,5320,0
20241023,150700,9397750,5320,5320,5320,5320,0
20241023,150600,9397750,5320,5320,5320,5320,0
20241023,150500,9397750,5320,5320,5320,5320,0
20241023,150400,9397750,5320,5320,5320,5320,0
20241023,150300,9397750,5320,5320,5320,5320,0
20241023,150200,9397750,5320,5320,5320,5320,0
20241023,150100,9397750,5320,5320,5320,5320,0
20241023,150000,9397750,5320,5300,5320,5300,121
20241023,145900,8754240,5320,5320,5320,5320,0
20241023,145800,8754240,5320,5320,5320,5320,0
20241023,145700,8754240,5320,5320,5320,5320,0
20241023,145600,8754240,5320,5320,5320,5320,0
20241023,145500,8754240,5320,5320,5320,5320,0
20241023,145400,8754240,5320,5320,5320,5320,0
20241023,145300,8754240,5320,5320,5320,5320,0
20241023,145200,8754240,5320,5320,5320,5320,0
20241023,145100,8754240,5320,5320,5320,5320,0
20241023,145000,8754240,5320,5320,5320,5320,0
20241023,144900,8754240,5320,5320,5320,5320,0
20241023,144800,8754240,5320,5320,5320,5320,0
20241023,144700,8754240,5320,5320,5320,5320,0
20241023,144600,8754240,5320,5320,5320,5320,0
20241023,144500,8754240,5320,5320,5320,5320,0
20241023,144400,8754240,5320,5320,5320,5320,0
20241023,144300,8754240,5320,5320,5320,5320,0
20241023,144200,8754240,5320,5320,5320,5320,0
20241023,144100,8754240,5320,5320,5320,5320,0
20241023,144000,8754240,5320,5320,5320,5320,0
20241023,143900,8754240,5320,5320,5320,5320,0
20241023,143800,8754240,5320,5320,5320,5320,0
20241023,143700,8754240,5320,5320,5320,5320,0
20241023,143600,8754240,5320,5320,5320,5320,0
20241023,143500,8754240,5320,5320,5320,5320,0
20241023,143400,8754240,5320,5320,5320,5320,0
20241023,143300,8754240,5320,5320,5320,5320,0
20241023,143200,8754240,5320,5290,5320,5290,144
20241023,143100,7991610,5290,5290,5290,5290,38
20241023,143000,7790590,5290,5290,5290,5290,0
20241023,142900,7790590,5290,5290,5290,5290,0
20241023,142800,7790590,5290,5290,5290,5290,0
20241023,142700,7790590,5290,5290,5290,5290,0
20241023,142600,7790590,5290,5290,5290,5290,0
20241023,142500,7790590,5290,5290,5290,5290,0
20241023,142400,7790590,5290,5290,5290,5290,0
20241023,142300,7790590,5290,5300,5300,5290,147
20241023,142200,7012940,5320,5320,5320,5320,0
20241023,142100,7012940,5320,5320,5320,5320,0
20241023,142000,7012940,5320,5320,5320,5320,0
20241023,141900,7012940,5320,5320,5320,5320,0
20241023,141800,7012940,5320,5320,5320,5320,0
20241023,141700,7012940,5320,5320,5320,5320,0
20241023,141600,7012940,5320,5320,5320,5320,0
20241023,141500,7012940,5320,5320,5320,5320,0
20241023,141400,7012940,5320,5320,5320,5320,0
20241023,141300,7012940,5320,5320,5320,5320,0
20241023,141200,7012940,5320,5320,5320,5320,0
20241023,141100,7012940,5320,5320,5320,5320,0
20241023,141000,7012940,5320,5320,5320,5320,0
20241023,140900,7012940,5320,5320,5320,5320,0
20241023,140800,7012940,5320,5320,5320,5320,0
20241023,140700,7012940,5320,5320,5320,5320,0
20241023,140600,7012940,5320,5320,5320,5320,0
20241023,140500,7012940,5320,5320,5320,5320,0
20241023,140400,7012940,5320,5320,5320,5320,63
20241023,140300,6677780,5320,5320,5320,5320,0
20241023,140200,6677780,5320,5320,5320,5320,0
20241023,140100,6677780,5320,5320,5320,5320,0
20241023,140000,6677780,5320,5320,5320,5320,0
20241023,135900,6677780,5320,5320,5320,5320,0
20241023,135800,6677780,5320,5320,5320,5320,0
20241023,135700,6677780,5320,5320,5320,5320,0
20241023,135600,6677780,5320,5320,5320,5320,0
20241023,135500,6677780,5320,5320,5320,5320,0
20241023,135400,6677780,5320,5320,5320,5320,6
20241023,135300,6645860,5300,5300,5300,5300,0
20241023,135200,6645860,5300,5300,5300,5300,0
20241023,135100,6645860,5300,5300,5300,5300,0
20241023,135000,6645860,5300,5300,5300,5300,0
20241023,134900,6645860,5300,5300,5300,5300,0
20241023,134800,6645860,5300,5300,5300,5300,0
20241023,134700,6645860,5300,5300,5300,5300,0
20241023,134600,6645860,5300,5300,5300,5300,0
20241023,134500,6645860,5300,5300,5300,5300,0
20241023,134400,6645860,5300,5300,5300,5300,0
20241023,134300,6645860,5300,5300,5300,5300,0
20241023,134200,6645860,5300,5300,5300,5300,0
20241023,134100,6645860,5300,5300,5300,5300,0
20241023,134000,6645860,5300,5300,5300,5300,0
20241023,133900,6645860,5300,5300,5300,5300,0
20241023,133800,6645860,5300,5300,5300,5300,0
20241023,133700,6645860,5300,5300,5300,5300,0
20241023,133600,6645860,5300,5300,5300,5300,0
20241023,133500,6645860,5300,5300,5300,5300,0
20241023,133400,6645860,5300,5300,5300,5300,0
20241023,133300,6645860,5300,5300,5300,5300,0
20241023,133200,6645860,5300,5300,5300,5300,0
20241023,133100,6645860,5300,5300,5300,5300,0
20241023,133000,6645860,5300,5300,5300,5300,0
20241023,132900,6645860,5300,5300,5300,5300,0
20241023,132800,6645860,5300,5300,5300,5300,0
20241023,132700,6645860,5300,5300,5300,5300,0
20241023,132600,6645860,5300,5300,5300,5300,0
20241023,132500,6645860,5300,5300,5300,5300,0
20241023,132400,6645860,5300,5300,5300,5300,0
20241023,132300,6645860,5300,5300,5300,5300,0
20241023,132200,6645860,5300,5300,5300,5300,0
20241023,132100,6645860,5300,5300,5300,5300,0
20241023,132000,6645860,5300,5300,5300,5300,0
20241023,131900,6645860,5300,5300,5300,5300,0
20241023,131800,6645860,5300,5300,5300,5300,0
20241023,131700,6645860,5300,5300,5300,5300,0
20241023,131600,6645860,5300,5300,5300,5300,0
20241023,131500,6645860,5300,5300,5300,5300,0
20241023,131400,6645860,5300,5300,5300,5300,0
20241023,131300,6645860,5300,5300,5300,5300,1
20241023,131200,6640560,5320,5320,5320,5320,0
20241023,131100,6640560,5320,5320,5320,5320,0
20241023,131000,6640560,5320,5320,5320,5320,0
20241023,130900,6640560,5320,5320,5320,5320,0
20241023,130800,6640560,5320,5320,5320,5320,0
20241023,130700,6640560,5320,5320,5320,5320,0
20241023,130600,6640560,5320,5320,5320,5320,0
20241023,130500,6640560,5320,5320,5320,5320,0
20241023,130400,6640560,5320,5320,5320,5320,0
20241023,130300,6640560,5320,5320,5320,5320,0
20241023,130200,6640560,5320,5320,5320,5320,0
20241023,130100,6640560,5320,5320,5320,5320,0
20241023,130000,6640560,5320,5320,5320,5320,0
20241023,125900,6640560,5320,5320,5320,5320,0
20241023,125800,6640560,5320,5320,5320,5320,0
20241023,125700,6640560,5320,5320,5320,5320,0
20241023,125600,6640560,5320,5320,5320,5320,0
20241023,125500,6640560,5320,5320,5320,5320,0
20241023,125400,6640560,5320,5320,5320,5320,0
20241023,125300,6640560,5320,5320,5320,5320,0
20241023,125200,6640560,5320,5320,5320,5320,0
20241023,125100,6640560,5320,5320,5320,5320,0
20241023,125000,6640560,5320,5320,5320,5320,0
20241023,124900,6640560,5320,5320,5320,5320,0
20241023,124800,6640560,5320,5320,5320,5320,0
20241023,124700,6640560,5320,5320,5320,5320,0
20241023,124600,6640560,5320,5320,5320,5320,0
20241023,124500,6640560,5320,5320,5320,5320,0
20241023,124400,6640560,5320,5320,5320,5320,0
20241023,124300,6640560,5320,5320,5320,5320,0
20241023,124200,6640560,5320,5320,5320,5320,0
20241023,124100,6640560,5320,5300,5320,5290,329
20241023,124000,4897450,5310,5310,5310,5310,0
20241023,123900,4897450,5310,5310,5310,5310,0
20241023,123800,4897450,5310,5310,5310,5310,0
20241023,123700,4897450,5310,5310,5310,5310,0
20241023,123600,4897450,5310,5310,5310,5310,0
20241023,123500,4897450,5310,5310,5310,5310,1
20241023,123400,4892140,5320,5320,5320,5320,0
20241023,123300,4892140,5320,5320,5320,5320,0
20241023,123200,4892140,5320,5300,5320,5300,384
20241023,123100,2855400,5320,5320,5320,5320,0
20241023,123000,2855400,5320,5320,5320,5320,0
20241023,122900,2855400,5320,5320,5320,5320,0
20241023,122800,2855400,5320,5320,5320,5320,0
20241023,122700,2855400,5320,5320,5320,5320,0
20241023,122600,2855400,5320,5320,5320,5320,0
20241023,122500,2855400,5320,5320,5320,5320,0
20241023,122400,2855400,5320,5320,5320,5320,0
20241023,122300,2855400,5320,5320,5320,5320,0
20241023,122200,2855400,5320,5320,5320,5320,0
20241023,122100,2855400,5320,5320,5320,5320,0
20241023,122000,2855400,5320,5320,5320,5320,0
20241023,121900,2855400,5320,5320,5320,5320,0
20241023,121800,2855400,5320,5320,5320,5320,0
20241023,121700,2855400,5320,5320,5320,5320,0
20241023,121600,2855400,5320,5320,5320,5320,0
20241023,121500,2855400,5320,5320,5320,5320,0
20241023,121400,2855400,5320,5320,5320,5320,0
20241023,121300,2855400,5320,5320,5320,5320,0
20241023,121200,2855400,5320,5320,5320,5320,0
20241023,121100,2855400,5320,5320,5320,5320,0
20241023,121000,2855400,5320,5320,5320,5320,0
20241023,120900,2855400,5320,5320,5320,5320,0
20241023,120800,2855400,5320,5320,5320,5320,0
20241023,120700,2855400,5320,5320,5320,5320,0
20241023,120600,2855400,5320,5320,5320,5320,0
20241023,120500,2855400,5320,5320,5320,5320,0
20241023,120400,2855400,5320,5320,5320,5320,0
20241023,120300,2855400,5320,5320,5320,5320,0
20241023,120200,2855400,5320,5320,5320,5320,0
20241023,120100,2855400,5320,5320,5320,5320,0
20241023,120000,2855400,5320,5320,5320,5320,0
20241023,115900,2855400,5320,5320,5320,5320,0
20241023,115800,2855400,5320,5320,5320,5320,0
20241023,115700,2855400,5320,5320,5320,5320,0
20241023,115600,2855400,5320,5320,5320,5320,0
20241023,115500,2855400,5320,5320,5320,5320,0
20241023,115400,2855400,5320,5320,5320,5320,0
20241023,115300,2855400,5320,5320,5320,5320,0
20241023,115200,2855400,5320,5320,5320,5320,0
20241023,115100,2855400,5320,5320,5320,5320,0
20241023,115000,2855400,5320,5320,5320,5320,0
20241023,114900,2855400,5320,5320,5320,5320,0
20241023,114800,2855400,5320,5320,5320,5320,0
20241023,114700,2855400,5320,5320,5320,5320,0
20241023,114600,2855400,5320,5320,5320,5320,0
20241023,114500,2855400,5320,5320,5320,5320,0
20241023,114400,2855400,5320,5320,5320,5320,0
20241023,114300,2855400,5320,5320,5320,5320,0
20241023,114200,2855400,5320,5320,5320,5320,0
20241023,114100,2855400,5320,5320,5320,5320,0
20241023,114000,2855400,5320,5320,5320,5320,0
20241023,113900,2855400,5320,5320,5320,5320,0
20241023,113800,2855400,5320,5320,5320,5320,0
20241023,113700,2855400,5320,5320,5320,5320,0
20241023,113600,2855400,5320,5320,5320,5320,0
20241023,113500,2855400,5320,5320,5320,5320,0
20241023,113400,2855400,5320,5320,5320,5320,0
20241023,113300,2855400,5320,5320,5320,5320,0
20241023,113200,2855400,5320,5320,5320,5320,0
20241023,113100,2855400,5320,5320,5320,5320,0
20241023,113000,2855400,5320,5320,5320,5320,0
20241023,112900,2855400,5320,5320,5320,5320,0
20241023,112800,2855400,5320,5320,5320,5320,0
20241023,112700,2855400,5320,5320,5320,5320,0
20241023,112600,2855400,5320,5320,5320,5320,0
20241023,112500,2855400,5320,5320,5320,5320,2
20241023,112400,2844760,5320,5320,5320,5320,0
20241023,112300,2844760,5320,5320,5320,5320,0
20241023,112200,2844760,5320,5320,5320,5320,0
20241023,112100,2844760,5320,5320,5320,5320,0
20241023,112000,2844760,5320,5320,5320,5320,0
20241023,111900,2844760,5320,5320,5320,5320,0
20241023,111800,2844760,5320,5320,5320,5320,0
20241023,111700,2844760,5320,5320,5320,5320,0
20241023,111600,2844760,5320,5320,5320,5320,0
20241023,111500,2844760,5320,5320,5320,5320,0
20241023,111400,2844760,5320,5320,5320,5320,0
20241023,111300,2844760,5320,5320,5320,5320,0
20241023,111200,2844760,5320,5320,5320,5320,0
20241023,111100,2844760,5320,5320,5320,5320,0
20241023,111000,2844760,5320,5310,5320,5310,2
20241023,110900,2834130,5300,5300,5300,5300,0
20241023,110800,2834130,5300,5300,5300,5300,0
20241023,110700,2834130,5300,5300,5300,5300,0
20241023,110600,2834130,5300,5300,5300,5300,0
20241023,110500,2834130,5300,5300,5300,5300,0
20241023,110400,2834130,5300,5300,5300,5300,1
20241023,110300,2828830,5320,5320,5320,5320,0
20241023,110200,2828830,5320,5320,5320,5320,0
20241023,110100,2828830,5320,5320,5320,5320,0
20241023,110000,2828830,5320,5320,5320,5320,0
20241023,105900,2828830,5320,5320,5320,5320,0
20241023,105800,2828830,5320,5320,5320,5320,0
20241023,105700,2828830,5320,5320,5320,5320,0
20241023,105600,2828830,5320,5320,5320,5320,0
20241023,105500,2828830,5320,5320,5320,5320,0
20241023,105400,2828830,5320,5320,5320,5320,0
20241023,105300,2828830,5320,5320,5320,5320,0
20241023,105200,2828830,5320,5320,5320,5320,0
20241023,105100,2828830,5320,5320,5320,5320,0
20241023,105000,2828830,5320,5320,5320,5320,0
20241023,104900,2828830,5320,5320,5320,5320,0
20241023,104800,2828830,5320,5320,5320,5320,0
20241023,104700,2828830,5320,5320,5320,5320,0
20241023,104600,2828830,5320,5320,5320,5320,0
20241023,104500,2828830,5320,5320,5320,5320,0
20241023,104400,2828830,5320,5320,5320,5320,0
20241023,104300,2828830,5320,5320,5320,5320,0
20241023,104200,2828830,5320,5320,5320,5320,0
20241023,104100,2828830,5320,5320,5320,5320,0
20241023,104000,2828830,5320,5320,5320,5320,0
20241023,103900,2828830,5320,5320,5320,5320,0
20241023,103800,2828830,5320,5320,5320,5320,0
20241023,103700,2828830,5320,5320,5320,5320,0
20241023,103600,2828830,5320,5320,5320,5320,0
20241023,103500,2828830,5320,5320,5320,5320,0
20241023,103400,2828830,5320,5320,5320,5320,0
20241023,103300,2828830,5320,5320,5320,5320,0
20241023,103200,2828830,5320,5320,5320,5320,0
20241023,103100,2828830,5320,5320,5320,5320,0
20241023,103000,2828830,5320,5320,5320,5320,0
20241023,102900,2828830,5320,5320,5320,5320,0
20241023,102800,2828830,5320,5320,5320,5320,0
20241023,102700,2828830,5320,5320,5320,5320,0
20241023,102600,2828830,5320,5320,5320,5320,0
20241023,102500,2828830,5320,5320,5320,5320,0
20241023,102400,2828830,5320,5320,5320,5320,0
20241023,102300,2828830,5320,5320,5320,5320,0
20241023,102200,2828830,5320,5320,5320,5320,0
20241023,102100,2828830,5320,5320,5320,5320,0
20241023,102000,2828830,5320,5320,5320,5320,0
20241023,101900,2828830,5320,5320,5320,5320,0
20241023,101800,2828830,5320,5320,5320,5320,0
20241023,101700,2828830,5320,5320,5320,5320,3
20241023,101600,2812870,5320,5320,5320,5320,1
20241023,101500,2807550,5320,5320,5320,5320,0
20241023,101400,2807550,5320,5320,5320,5320,0
20241023,101300,2807550,5320,5300,5320,5300,71
20241023,101200,2430990,5320,5320,5320,5320,0
20241023,101100,2430990,5320,5320,5320,5320,0
20241023,101000,2430990,5320,5320,5320,5320,0
20241023,100900,2430990,5320,5300,5320,5300,21
20241023,100800,2319630,5320,5320,5320,5320,0
20241023,100700,2319630,5320,5320,5320,5320,0
20241023,100600,2319630,5320,5320,5320,5320,0
20241023,100500,2319630,5320,5320,5320,5320,0
20241023,100400,2319630,5320,5320,5320,5320,0
20241023,100300,2319630,5320,5320,5320,5320,1
20241023,100200,2314310,5320,5320,5320,5320,0
20241023,100100,2314310,5320,5320,5320,5320,0
20241023,100000,2314310,5320,5320,5320,5320,0
20241023,095900,2314310,5320,5320,5320,5320,0
20241023,095800,2314310,5320,5320,5320,5320,0
20241023,095700,2314310,5320,5320,5320,5320,0
20241023,095600,2314310,5320,5320,5320,5320,0
20241023,095500,2314310,5320,5320,5320,5320,0
20241023,095400,2314310,5320,5320,5320,5320,0
20241023,095300,2314310,5320,5320,5320,5320,0
20241023,095200,2314310,5320,5320,5320,5320,0
20241023,095100,2314310,5320,5320,5320,5320,0
20241023,095000,2314310,5320,5320,5320,5320,0
20241023,094900,2314310,5320,5320,5320,5320,0
20241023,094800,2314310,5320,5320,5320,5320,0
20241023,094700,2314310,5320,5320,5320,5320,0
20241023,094600,2314310,5320,5320,5320,5320,0
20241023,094500,2314310,5320,5320,5320,5320,2
20241023,094400,2303670,5330,5330,5330,5330,0
20241023,094300,2303670,5330,5300,5330,5300,47
20241023,094200,2054360,5320,5320,5320,5320,5
20241023,094100,2027760,5320,5300,5320,5300,14
20241023,094000,1953360,5330,5330,5330,5330,0
20241023,093900,1953360,5330,5330,5330,5330,0
20241023,093800,1953360,5330,5330,5330,5330,0
20241023,093700,1953360,5330,5330,5330,5330,0
20241023,093600,1953360,5330,5330,5330,5330,0
20241023,093500,1953360,5330,5330,5330,5330,0
20241023,093400,1953360,5330,5330,5330,5330,0
20241023,093300,1953360,5330,5330,5330,5330,0
20241023,093200,1953360,5330,5330,5330,5330,0
20241023,093100,1953360,5330,5330,5330,5330,0
20241023,093000,1953360,5330,5330,5330,5330,0
20241023,092900,1953360,5330,5330,5330,5330,0
20241023,092800,1953360,5330,5330,5330,5330,0
20241023,092700,1953360,5330,5300,5330,5300,37
20241023,092600,1757110,5330,5330,5330,5330,0
20241023,092500,1757110,5330,5330,5330,5330,0
20241023,092400,1757110,5330,5330,5330,5330,0
20241023,092300,1757110,5330,5330,5330,5330,0
20241023,092200,1757110,5330,5310,5330,5300,120
20241023,092100,1120320,5320,5310,5320,5310,23
20241023,092000,998180,5320,5320,5320,5320,0
20241023,091900,998180,5320,5320,5320,5320,2
20241023,091800,987540,5330,5330,5330,5330,2
20241023,091700,976880,5320,5320,5330,5320,22
20241023,091600,859800,5320,5320,5320,5320,0
20241023,091500,859800,5320,5320,5320,5320,0
20241023,091400,859800,5320,5320,5320,5320,0
20241023,091300,859800,5320,5320,5320,5320,0
20241023,091200,859800,5320,5320,5320,5320,0
20241023,091100,859800,5320,5320,5320,5320,0
20241023,091000,859800,5320,5320,5320,5320,0
20241023,090900,859800,5320,5320,5320,5320,0
20241023,090800,859800,5320,5300,5320,5300,21
20241023,090700,748440,5310,5310,5310,5310,0
20241023,090600,748440,5310,5310,5310,5310,0
20241023,090500,748440,5310,5310,5310,5310,2
20241023,090400,737820,5310,5310,5310,5310,1
20241023,090300,732510,5310,5310,5310,5310,11
20241023,090200,674100,5350,5350,5350,5350,0
20241023,090100,674100,5350,5350,5350,5350,0
20241023,090000,674100,5350,5350,5350,5350,126