KissMeData/001070/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183300,14802270,5850,5850,5850,5850,113
20241023,183200,14802270,5850,5850,5850,5850,0
20241023,183100,14802270,5850,5850,5850,5850,0
20241023,183000,14802270,5850,5850,5850,5850,0
20241023,182900,14802270,5850,5850,5850,5850,0
20241023,182800,14802270,5850,5850,5850,5850,0
20241023,182700,14802270,5850,5850,5850,5850,0
20241023,182600,14802270,5850,5850,5850,5850,0
20241023,182500,14802270,5850,5850,5850,5850,0
20241023,182400,14802270,5850,5850,5850,5850,0
20241023,182300,14802270,5850,5850,5850,5850,0
20241023,182200,14802270,5850,5850,5850,5850,0
20241023,182100,14802270,5850,5850,5850,5850,0
20241023,182000,14802270,5850,5850,5850,5850,0
20241023,181900,14802270,5850,5850,5850,5850,0
20241023,181800,14802270,5850,5850,5850,5850,0
20241023,181700,14802270,5850,5850,5850,5850,0
20241023,181600,14802270,5850,5850,5850,5850,0
20241023,181500,14802270,5850,5850,5850,5850,0
20241023,181400,14802270,5850,5850,5850,5850,0
20241023,181300,14802270,5850,5850,5850,5850,0
20241023,181200,14802270,5850,5850,5850,5850,0
20241023,181100,14802270,5850,5850,5850,5850,0
20241023,181000,14802270,5850,5850,5850,5850,0
20241023,180900,14802270,5850,5850,5850,5850,0
20241023,180800,14802270,5850,5850,5850,5850,0
20241023,180700,14802270,5850,5850,5850,5850,0
20241023,180600,14802270,5850,5850,5850,5850,0
20241023,180500,14802270,5850,5850,5850,5850,0
20241023,180400,14802270,5850,5850,5850,5850,0
20241023,180300,14802270,5850,5850,5850,5850,113
20241023,180200,14802270,5850,5850,5850,5850,0
20241023,180100,14802270,5850,5850,5850,5850,0
20241023,180000,14802270,5850,5850,5850,5850,0
20241023,175900,14802270,5850,5850,5850,5850,0
20241023,175800,14802270,5850,5850,5850,5850,0
20241023,175700,14802270,5850,5850,5850,5850,0
20241023,175600,14802270,5850,5850,5850,5850,0
20241023,175500,14802270,5850,5850,5850,5850,0
20241023,175400,14802270,5850,5850,5850,5850,0
20241023,175300,14802270,5850,5850,5850,5850,0
20241023,175200,14802270,5850,5850,5850,5850,0
20241023,175100,14802270,5850,5850,5850,5850,0
20241023,175000,14802270,5850,5850,5850,5850,0
20241023,174900,14802270,5850,5850,5850,5850,0
20241023,174800,14802270,5850,5850,5850,5850,0
20241023,174700,14802270,5850,5850,5850,5850,0
20241023,174600,14802270,5850,5850,5850,5850,0
20241023,174500,14802270,5850,5850,5850,5850,0
20241023,174400,14802270,5850,5850,5850,5850,0
20241023,174300,14802270,5850,5850,5850,5850,0
20241023,174200,14802270,5850,5850,5850,5850,0
20241023,174100,14802270,5850,5850,5850,5850,0
20241023,174000,14802270,5850,5850,5850,5850,0
20241023,173900,14802270,5850,5850,5850,5850,0
20241023,173800,14802270,5850,5850,5850,5850,0
20241023,173700,14802270,5850,5850,5850,5850,0
20241023,173600,14802270,5850,5850,5850,5850,0
20241023,173500,14802270,5850,5850,5850,5850,0
20241023,173400,14802270,5850,5850,5850,5850,0
20241023,173300,14802270,5850,5850,5850,5850,113
20241023,173200,14802270,5850,5850,5850,5850,0
20241023,173100,14802270,5850,5850,5850,5850,0
20241023,173000,14802270,5850,5850,5850,5850,0
20241023,172900,14802270,5850,5850,5850,5850,0
20241023,172800,14802270,5850,5850,5850,5850,0
20241023,172700,14802270,5850,5850,5850,5850,0
20241023,172600,14802270,5850,5850,5850,5850,0
20241023,172500,14802270,5850,5850,5850,5850,0
20241023,172400,14802270,5850,5850,5850,5850,0
20241023,172300,14802270,5850,5850,5850,5850,0
20241023,172200,14802270,5850,5850,5850,5850,0
20241023,172100,14802270,5850,5850,5850,5850,0
20241023,172000,14802270,5850,5850,5850,5850,0
20241023,171900,14802270,5850,5850,5850,5850,0
20241023,171800,14802270,5850,5850,5850,5850,0
20241023,171700,14802270,5850,5850,5850,5850,0
20241023,171600,14802270,5850,5850,5850,5850,0
20241023,171500,14802270,5850,5850,5850,5850,0
20241023,171400,14802270,5850,5850,5850,5850,0
20241023,171300,14802270,5850,5850,5850,5850,0
20241023,171200,14802270,5850,5850,5850,5850,0
20241023,171100,14802270,5850,5850,5850,5850,0
20241023,171000,14802270,5850,5850,5850,5850,0
20241023,170900,14802270,5850,5850,5850,5850,0
20241023,170800,14802270,5850,5850,5850,5850,0
20241023,170700,14802270,5850,5850,5850,5850,0
20241023,170600,14802270,5850,5850,5850,5850,0
20241023,170500,14802270,5850,5850,5850,5850,0
20241023,170400,14802270,5850,5850,5850,5850,0
20241023,170300,14802270,5850,5850,5850,5850,113
20241023,170200,14802270,5850,5850,5850,5850,0
20241023,170100,14802270,5850,5850,5850,5850,0
20241023,170000,14802270,5850,5850,5850,5850,0
20241023,165900,14802270,5850,5850,5850,5850,0
20241023,165800,14802270,5850,5850,5850,5850,0
20241023,165700,14802270,5850,5850,5850,5850,0
20241023,165600,14802270,5850,5850,5850,5850,0
20241023,165500,14802270,5850,5850,5850,5850,0
20241023,165400,14802270,5850,5850,5850,5850,0
20241023,165300,14802270,5850,5850,5850,5850,0
20241023,165200,14802270,5850,5850,5850,5850,0
20241023,165100,14802270,5850,5850,5850,5850,0
20241023,165000,14802270,5850,5850,5850,5850,0
20241023,164900,14802270,5850,5850,5850,5850,0
20241023,164800,14802270,5850,5850,5850,5850,0
20241023,164700,14802270,5850,5850,5850,5850,0
20241023,164600,14802270,5850,5850,5850,5850,0
20241023,164500,14802270,5850,5850,5850,5850,0
20241023,164400,14802270,5850,5850,5850,5850,0
20241023,164300,14802270,5850,5850,5850,5850,0
20241023,164200,14802270,5850,5850,5850,5850,0
20241023,164100,14802270,5850,5850,5850,5850,0
20241023,164000,14802270,5850,5850,5850,5850,0
20241023,163900,14802270,5850,5850,5850,5850,0
20241023,163800,14802270,5850,5850,5850,5850,0
20241023,163700,14802270,5850,5850,5850,5850,0
20241023,163600,14802270,5850,5850,5850,5850,0
20241023,163500,14802270,5850,5850,5850,5850,0
20241023,163400,14802270,5850,5850,5850,5850,0
20241023,163300,14802270,5850,5850,5850,5850,113
20241023,163200,14802270,5850,5850,5850,5850,0
20241023,163100,14802270,5850,5850,5850,5850,0
20241023,163000,14802270,5850,5850,5850,5850,0
20241023,162900,14802270,5850,5850,5850,5850,0
20241023,162800,14802270,5850,5850,5850,5850,0
20241023,162700,14802270,5850,5850,5850,5850,0
20241023,162600,14802270,5850,5850,5850,5850,0
20241023,162500,14802270,5850,5850,5850,5850,0
20241023,162400,14802270,5850,5850,5850,5850,0
20241023,162300,14802270,5850,5850,5850,5850,0
20241023,162200,14802270,5850,5850,5850,5850,0
20241023,162100,14802270,5850,5850,5850,5850,0
20241023,162000,14802270,5850,5850,5850,5850,0
20241023,161900,14802270,5850,5850,5850,5850,0
20241023,161800,14802270,5850,5850,5850,5850,0
20241023,161700,14802270,5850,5850,5850,5850,0
20241023,161600,14802270,5850,5850,5850,5850,0
20241023,161500,14802270,5850,5850,5850,5850,0
20241023,161400,14802270,5850,5850,5850,5850,0
20241023,161300,14802270,5850,5850,5850,5850,0
20241023,161200,14802270,5850,5850,5850,5850,0
20241023,161100,14802270,5850,5850,5850,5850,0
20241023,161000,14802270,5850,5850,5850,5850,0
20241023,160900,14802270,5850,5850,5850,5850,0
20241023,160800,14802270,5850,5850,5850,5850,0
20241023,160700,14802270,5850,5850,5850,5850,0
20241023,160600,14802270,5850,5850,5850,5850,0
20241023,160500,14802270,5850,5850,5850,5850,0
20241023,160400,14802270,5850,5850,5850,5850,0
20241023,160300,14802270,5850,5850,5850,5850,113
20241023,160200,14802270,5850,5850,5850,5850,0
20241023,160100,14802270,5850,5850,5850,5850,0
20241023,160000,14802270,5850,5850,5850,5850,0
20241023,155900,14802270,5850,5850,5850,5850,0
20241023,155800,14802270,5850,5850,5850,5850,0
20241023,155700,14802270,5850,5850,5850,5850,0
20241023,155600,14802270,5850,5850,5850,5850,0
20241023,155500,14802270,5850,5850,5850,5850,0
20241023,155400,14802270,5850,5850,5850,5850,0
20241023,155300,14802270,5850,5850,5850,5850,0
20241023,155200,14802270,5850,5850,5850,5850,0
20241023,155100,14802270,5850,5850,5850,5850,0
20241023,155000,14802270,5850,5850,5850,5850,0
20241023,154900,14802270,5850,5850,5850,5850,0
20241023,154800,14802270,5850,5850,5850,5850,0
20241023,154700,14802270,5850,5850,5850,5850,0
20241023,154600,14802270,5850,5850,5850,5850,0
20241023,154500,14802270,5850,5850,5850,5850,0
20241023,154400,14802270,5850,5850,5850,5850,0
20241023,154300,14802270,5850,5850,5850,5850,0
20241023,154200,14802270,5850,5850,5850,5850,0
20241023,154100,14802270,5850,5850,5850,5850,0
20241023,154000,14802270,5850,5850,5850,5850,0
20241023,153900,14802270,5850,5850,5850,5850,0
20241023,153800,14802270,5850,5850,5850,5850,0
20241023,153700,14802270,5850,5850,5850,5850,0
20241023,153600,14802270,5850,5850,5850,5850,0
20241023,153500,14802270,5850,5850,5850,5850,0
20241023,153400,14802270,5850,5850,5850,5850,0
20241023,153300,14802270,5850,5850,5850,5850,113
20241023,153200,14802270,5850,5850,5850,5850,0
20241023,153100,14802270,5850,5850,5850,5850,0
20241023,153000,14802270,5850,5850,5850,5850,113
20241023,152900,14141220,5850,5850,5850,5850,0
20241023,152800,14141220,5850,5850,5850,5850,0
20241023,152700,14141220,5850,5850,5850,5850,0
20241023,152600,14141220,5850,5850,5850,5850,0
20241023,152500,14141220,5850,5850,5850,5850,0
20241023,152400,14141220,5850,5850,5850,5850,0
20241023,152300,14141220,5850,5850,5850,5850,0
20241023,152200,14141220,5850,5850,5850,5850,0
20241023,152100,14141220,5850,5850,5850,5850,0
20241023,152000,14141220,5850,5850,5850,5850,0
20241023,151900,14141220,5850,5850,5850,5850,0
20241023,151800,14141220,5850,5850,5850,5850,0
20241023,151700,14141220,5850,5850,5850,5850,0
20241023,151600,14141220,5850,5850,5850,5850,0
20241023,151500,14141220,5850,5850,5850,5850,0
20241023,151400,14141220,5850,5850,5850,5850,0
20241023,151300,14141220,5850,5850,5850,5850,0
20241023,151200,14141220,5850,5850,5850,5850,0
20241023,151100,14141220,5850,5850,5850,5850,0
20241023,151000,14141220,5850,5850,5850,5850,0
20241023,150900,14141220,5850,5850,5850,5850,0
20241023,150800,14141220,5850,5850,5850,5850,0
20241023,150700,14141220,5850,5850,5850,5850,0
20241023,150600,14141220,5850,5850,5850,5850,0
20241023,150500,14141220,5850,5850,5850,5850,0
20241023,150400,14141220,5850,5850,5850,5850,0
20241023,150300,14141220,5850,5850,5850,5850,0
20241023,150200,14141220,5850,5850,5850,5850,0
20241023,150100,14141220,5850,5850,5850,5850,0
20241023,150000,14141220,5850,5850,5850,5850,0
20241023,145900,14141220,5850,5850,5850,5850,0
20241023,145800,14141220,5850,5850,5850,5850,0
20241023,145700,14141220,5850,5850,5850,5850,0
20241023,145600,14141220,5850,5850,5850,5850,0
20241023,145500,14141220,5850,5850,5850,5850,0
20241023,145400,14141220,5850,5850,5850,5850,1
20241023,145300,14135370,5810,5810,5810,5810,0
20241023,145200,14135370,5810,5820,5820,5810,10
20241023,145100,14077260,5850,5850,5850,5850,0
20241023,145000,14077260,5850,5850,5850,5850,0
20241023,144900,14077260,5850,5850,5850,5850,0
20241023,144800,14077260,5850,5850,5850,5850,0
20241023,144700,14077260,5850,5850,5850,5850,0
20241023,144600,14077260,5850,5850,5850,5850,0
20241023,144500,14077260,5850,5850,5850,5850,0
20241023,144400,14077260,5850,5850,5850,5850,0
20241023,144300,14077260,5850,5850,5850,5850,0
20241023,144200,14077260,5850,5850,5850,5850,0
20241023,144100,14077260,5850,5850,5850,5850,0
20241023,144000,14077260,5850,5850,5850,5850,0
20241023,143900,14077260,5850,5850,5850,5850,0
20241023,143800,14077260,5850,5850,5850,5850,0
20241023,143700,14077260,5850,5850,5850,5850,0
20241023,143600,14077260,5850,5850,5850,5850,0
20241023,143500,14077260,5850,5850,5850,5850,0
20241023,143400,14077260,5850,5850,5850,5850,0
20241023,143300,14077260,5850,5850,5850,5850,0
20241023,143200,14077260,5850,5850,5850,5850,0
20241023,143100,14077260,5850,5850,5850,5850,0
20241023,143000,14077260,5850,5850,5850,5850,0
20241023,142900,14077260,5850,5850,5850,5850,0
20241023,142800,14077260,5850,5850,5850,5850,0
20241023,142700,14077260,5850,5850,5850,5850,0
20241023,142600,14077260,5850,5850,5850,5850,0
20241023,142500,14077260,5850,5850,5850,5850,0
20241023,142400,14077260,5850,5850,5850,5850,0
20241023,142300,14077260,5850,5850,5850,5850,0
20241023,142200,14077260,5850,5850,5850,5850,0
20241023,142100,14077260,5850,5850,5850,5850,0
20241023,142000,14077260,5850,5850,5850,5850,0
20241023,141900,14077260,5850,5850,5850,5850,0
20241023,141800,14077260,5850,5850,5850,5850,0
20241023,141700,14077260,5850,5850,5850,5850,0
20241023,141600,14077260,5850,5850,5850,5850,0
20241023,141500,14077260,5850,5850,5850,5850,0
20241023,141400,14077260,5850,5850,5850,5850,0
20241023,141300,14077260,5850,5850,5850,5850,0
20241023,141200,14077260,5850,5850,5850,5850,0
20241023,141100,14077260,5850,5850,5850,5850,0
20241023,141000,14077260,5850,5850,5850,5850,0
20241023,140900,14077260,5850,5850,5850,5850,0
20241023,140800,14077260,5850,5850,5850,5850,0
20241023,140700,14077260,5850,5850,5850,5850,0
20241023,140600,14077260,5850,5850,5850,5850,0
20241023,140500,14077260,5850,5850,5850,5850,0
20241023,140400,14077260,5850,5850,5850,5850,0
20241023,140300,14077260,5850,5850,5850,5850,0
20241023,140200,14077260,5850,5850,5850,5850,1
20241023,140100,14071410,5840,5840,5840,5840,0
20241023,140000,14071410,5840,5840,5840,5840,0
20241023,135900,14071410,5840,5840,5840,5840,0
20241023,135800,14071410,5840,5840,5840,5840,0
20241023,135700,14071410,5840,5840,5840,5840,0
20241023,135600,14071410,5840,5840,5840,5840,0
20241023,135500,14071410,5840,5840,5840,5840,0
20241023,135400,14071410,5840,5840,5840,5840,0
20241023,135300,14071410,5840,5840,5840,5840,0
20241023,135200,14071410,5840,5840,5840,5840,0
20241023,135100,14071410,5840,5840,5840,5840,0
20241023,135000,14071410,5840,5840,5840,5840,0
20241023,134900,14071410,5840,5840,5840,5840,0
20241023,134800,14071410,5840,5840,5840,5840,1
20241023,134700,14065570,5820,5820,5820,5820,0
20241023,134600,14065570,5820,5820,5820,5820,40
20241023,134500,13832770,5800,5800,5800,5800,9
20241023,134400,13780570,5800,5810,5810,5800,31
20241023,134300,13600760,5800,5800,5800,5800,0
20241023,134200,13600760,5800,5800,5800,5800,0
20241023,134100,13600760,5800,5800,5800,5800,0
20241023,134000,13600760,5800,5800,5800,5800,0
20241023,133900,13600760,5800,5800,5800,5800,0
20241023,133800,13600760,5800,5800,5800,5800,0
20241023,133700,13600760,5800,5800,5800,5800,0
20241023,133600,13600760,5800,5800,5800,5800,170
20241023,133500,12614760,5800,5800,5800,5800,0
20241023,133400,12614760,5800,5800,5800,5800,0
20241023,133300,12614760,5800,5800,5800,5800,0
20241023,133200,12614760,5800,5800,5800,5800,0
20241023,133100,12614760,5800,5800,5800,5800,0
20241023,133000,12614760,5800,5800,5800,5800,15
20241023,132900,12527760,5800,5800,5800,5800,0
20241023,132800,12527760,5800,5800,5800,5800,10
20241023,132700,12469760,5800,5800,5800,5800,0
20241023,132600,12469760,5800,5800,5800,5800,0
20241023,132500,12469760,5800,5800,5800,5800,0
20241023,132400,12469760,5800,5800,5800,5800,0
20241023,132300,12469760,5800,5800,5800,5800,0
20241023,132200,12469760,5800,5800,5800,5800,0
20241023,132100,12469760,5800,5800,5800,5800,1
20241023,132000,12463960,5800,5800,5800,5800,0
20241023,131900,12463960,5800,5800,5800,5800,0
20241023,131800,12463960,5800,5800,5800,5800,0
20241023,131700,12463960,5800,5800,5800,5800,0
20241023,131600,12463960,5800,5800,5800,5800,0
20241023,131500,12463960,5800,5800,5800,5800,0
20241023,131400,12463960,5800,5800,5800,5800,0
20241023,131300,12463960,5800,5800,5800,5800,17
20241023,131200,12365360,5800,5800,5800,5800,0
20241023,131100,12365360,5800,5800,5800,5800,10
20241023,131000,12307360,5800,5800,5800,5800,0
20241023,130900,12307360,5800,5800,5800,5800,0
20241023,130800,12307360,5800,5800,5800,5800,0
20241023,130700,12307360,5800,5800,5800,5800,0
20241023,130600,12307360,5800,5800,5800,5800,0
20241023,130500,12307360,5800,5800,5800,5800,0
20241023,130400,12307360,5800,5800,5800,5800,0
20241023,130300,12307360,5800,5800,5800,5800,0
20241023,130200,12307360,5800,5800,5800,5800,0
20241023,130100,12307360,5800,5800,5800,5800,0
20241023,130000,12307360,5800,5800,5800,5800,1
20241023,125900,12301560,5790,5790,5790,5790,10
20241023,125800,12243660,5790,5790,5790,5790,0
20241023,125700,12243660,5790,5790,5790,5790,0
20241023,125600,12243660,5790,5790,5790,5790,0
20241023,125500,12243660,5790,5780,5790,5780,300
20241023,125400,10506790,5780,5760,5780,5760,25
20241023,125300,10362730,5760,5760,5760,5760,0
20241023,125200,10362730,5760,5760,5760,5760,0
20241023,125100,10362730,5760,5760,5760,5760,0
20241023,125000,10362730,5760,5760,5760,5760,0
20241023,124900,10362730,5760,5760,5760,5760,0
20241023,124800,10362730,5760,5760,5760,5760,0
20241023,124700,10362730,5760,5760,5760,5760,0
20241023,124600,10362730,5760,5760,5760,5760,0
20241023,124500,10362730,5760,5760,5760,5760,0
20241023,124400,10362730,5760,5760,5760,5760,0
20241023,124300,10362730,5760,5770,5770,5760,120
20241023,124200,9671490,5780,5780,5780,5780,0
20241023,124100,9671490,5780,5780,5780,5780,0
20241023,124000,9671490,5780,5780,5780,5780,0
20241023,123900,9671490,5780,5780,5780,5780,0
20241023,123800,9671490,5780,5780,5780,5780,0
20241023,123700,9671490,5780,5780,5780,5780,0
20241023,123600,9671490,5780,5780,5780,5780,0
20241023,123500,9671490,5780,5780,5780,5780,0
20241023,123400,9671490,5780,5780,5780,5780,0
20241023,123300,9671490,5780,5780,5780,5780,0
20241023,123200,9671490,5780,5780,5780,5780,36
20241023,123100,9463410,5780,5780,5780,5780,0
20241023,123000,9463410,5780,5780,5780,5780,0
20241023,122900,9463410,5780,5780,5780,5780,0
20241023,122800,9463410,5780,5780,5780,5780,0
20241023,122700,9463410,5780,5780,5780,5780,0
20241023,122600,9463410,5780,5780,5780,5780,0
20241023,122500,9463410,5780,5780,5780,5780,0
20241023,122400,9463410,5780,5780,5780,5780,50
20241023,122300,9174410,5790,5790,5790,5790,0
20241023,122200,9174410,5790,5790,5790,5790,0
20241023,122100,9174410,5790,5790,5790,5790,0
20241023,122000,9174410,5790,5790,5790,5790,0
20241023,121900,9174410,5790,5790,5790,5790,0
20241023,121800,9174410,5790,5790,5790,5790,0
20241023,121700,9174410,5790,5790,5790,5790,0
20241023,121600,9174410,5790,5790,5790,5790,0
20241023,121500,9174410,5790,5790,5790,5790,0
20241023,121400,9174410,5790,5790,5790,5790,0
20241023,121300,9174410,5790,5790,5790,5790,0
20241023,121200,9174410,5790,5790,5790,5790,0
20241023,121100,9174410,5790,5790,5790,5790,0
20241023,121000,9174410,5790,5790,5790,5790,33
20241023,120900,8983340,5780,5780,5780,5780,0
20241023,120800,8983340,5780,5780,5780,5780,0
20241023,120700,8983340,5780,5780,5780,5780,0
20241023,120600,8983340,5780,5780,5780,5780,0
20241023,120500,8983340,5780,5780,5780,5780,0
20241023,120400,8983340,5780,5780,5780,5780,0
20241023,120300,8983340,5780,5780,5780,5780,0
20241023,120200,8983340,5780,5780,5780,5780,0
20241023,120100,8983340,5780,5780,5780,5780,0
20241023,120000,8983340,5780,5780,5780,5780,0
20241023,115900,8983340,5780,5780,5780,5780,0
20241023,115800,8983340,5780,5780,5780,5780,40
20241023,115700,8752140,5790,5790,5790,5790,0
20241023,115600,8752140,5790,5790,5790,5790,0
20241023,115500,8752140,5790,5790,5790,5790,0
20241023,115400,8752140,5790,5790,5790,5790,1
20241023,115300,8746350,5790,5790,5790,5790,0
20241023,115200,8746350,5790,5790,5790,5790,0
20241023,115100,8746350,5790,5790,5790,5790,0
20241023,115000,8746350,5790,5790,5790,5790,0
20241023,114900,8746350,5790,5800,5800,5790,28
20241023,114800,8584150,5800,5800,5800,5800,0
20241023,114700,8584150,5800,5800,5800,5800,2
20241023,114600,8572550,5800,5800,5800,5800,5
20241023,114500,8543550,5790,5790,5790,5790,0
20241023,114400,8543550,5790,5790,5790,5790,0
20241023,114300,8543550,5790,5790,5790,5790,0
20241023,114200,8543550,5790,5790,5790,5790,0
20241023,114100,8543550,5790,5790,5790,5790,0
20241023,114000,8543550,5790,5790,5790,5790,0
20241023,113900,8543550,5790,5790,5790,5790,0
20241023,113800,8543550,5790,5790,5790,5790,0
20241023,113700,8543550,5790,5790,5790,5790,0
20241023,113600,8543550,5790,5790,5790,5790,0
20241023,113500,8543550,5790,5790,5790,5790,0
20241023,113400,8543550,5790,5790,5790,5790,0
20241023,113300,8543550,5790,5790,5790,5790,0
20241023,113200,8543550,5790,5790,5790,5790,2
20241023,113100,8531970,5790,5790,5790,5790,1
20241023,113000,8526180,5800,5800,5800,5800,0
20241023,112900,8526180,5800,5800,5800,5800,2
20241023,112800,8514580,5800,5800,5800,5800,0
20241023,112700,8514580,5800,5800,5800,5800,0
20241023,112600,8514580,5800,5800,5800,5800,0
20241023,112500,8514580,5800,5800,5800,5800,0
20241023,112400,8514580,5800,5800,5800,5800,0
20241023,112300,8514580,5800,5800,5800,5800,0
20241023,112200,8514580,5800,5800,5800,5800,1
20241023,112100,8508780,5800,5800,5800,5800,0
20241023,112000,8508780,5800,5800,5800,5800,0
20241023,111900,8508780,5800,5800,5800,5800,4
20241023,111800,8485580,5810,5810,5810,5810,1
20241023,111700,8479770,5830,5830,5830,5830,0
20241023,111600,8479770,5830,5830,5830,5830,0
20241023,111500,8479770,5830,5830,5830,5830,0
20241023,111400,8479770,5830,5830,5830,5830,0
20241023,111300,8479770,5830,5830,5830,5830,0
20241023,111200,8479770,5830,5830,5830,5830,0
20241023,111100,8479770,5830,5830,5830,5830,0
20241023,111000,8479770,5830,5830,5830,5830,0
20241023,110900,8479770,5830,5830,5830,5830,22
20241023,110800,8351510,5700,5700,5700,5700,0
20241023,110700,8351510,5700,5700,5700,5700,0
20241023,110600,8351510,5700,5700,5700,5700,0
20241023,110500,8351510,5700,5700,5700,5700,0
20241023,110400,8351510,5700,5700,5700,5700,0
20241023,110300,8351510,5700,5700,5700,5700,0
20241023,110200,8351510,5700,5700,5700,5700,0
20241023,110100,8351510,5700,5700,5700,5700,0
20241023,110000,8351510,5700,5700,5700,5700,0
20241023,105900,8351510,5700,5700,5700,5700,0
20241023,105800,8351510,5700,5700,5700,5700,0
20241023,105700,8351510,5700,5740,5740,5700,200
20241023,105600,7208720,5730,5730,5730,5730,0
20241023,105500,7208720,5730,5740,5740,5730,100
20241023,105400,6634950,5740,5750,5750,5740,100
20241023,105300,6059990,5750,5750,5750,5750,0
20241023,105200,6059990,5750,5750,5750,5750,0
20241023,105100,6059990,5750,5810,5810,5750,608
20241023,105000,2549160,5800,5800,5800,5800,0
20241023,104900,2549160,5800,5800,5800,5800,0
20241023,104800,2549160,5800,5800,5800,5800,0
20241023,104700,2549160,5800,5820,5820,5800,129
20241023,104600,1799970,5820,5820,5820,5820,0
20241023,104500,1799970,5820,5840,5840,5820,9
20241023,104400,1747470,5870,5870,5870,5870,0
20241023,104300,1747470,5870,5870,5870,5870,0
20241023,104200,1747470,5870,5870,5870,5870,0
20241023,104100,1747470,5870,5870,5870,5870,1
20241023,104000,1741600,5850,5850,5850,5850,0
20241023,103900,1741600,5850,5850,5850,5850,0
20241023,103800,1741600,5850,5850,5850,5850,71
20241023,103700,1326250,5850,5850,5850,5850,0
20241023,103600,1326250,5850,5850,5850,5850,0
20241023,103500,1326250,5850,5860,5860,5850,158
20241023,103400,400400,5870,5870,5870,5870,0
20241023,103300,400400,5870,5870,5870,5870,7
20241023,103200,359310,5870,5870,5870,5870,0
20241023,103100,359310,5870,5870,5870,5870,0
20241023,103000,359310,5870,5870,5870,5870,0
20241023,102900,359310,5870,5870,5870,5870,0
20241023,102800,359310,5870,5870,5870,5870,0
20241023,102700,359310,5870,5870,5870,5870,0
20241023,102600,359310,5870,5870,5870,5870,0
20241023,102500,359310,5870,5870,5870,5870,2
20241023,102400,347570,5870,5870,5870,5870,0
20241023,102300,347570,5870,5870,5870,5870,0
20241023,102200,347570,5870,5870,5870,5870,0
20241023,102100,347570,5870,5870,5870,5870,0
20241023,102000,347570,5870,5870,5870,5870,0
20241023,101900,347570,5870,5870,5870,5870,0
20241023,101800,347570,5870,5870,5870,5870,0
20241023,101700,347570,5870,5870,5870,5870,0
20241023,101600,347570,5870,5870,5870,5870,0
20241023,101500,347570,5870,5870,5870,5870,0
20241023,101400,347570,5870,5870,5870,5870,0
20241023,101300,347570,5870,5870,5870,5870,0
20241023,101200,347570,5870,5870,5870,5870,0
20241023,101100,347570,5870,5870,5870,5870,0
20241023,101000,347570,5870,5870,5870,5870,0
20241023,100900,347570,5870,5870,5870,5870,0
20241023,100800,347570,5870,5870,5870,5870,0
20241023,100700,347570,5870,5870,5870,5870,0
20241023,100600,347570,5870,5870,5870,5870,0
20241023,100500,347570,5870,5870,5870,5870,0
20241023,100400,347570,5870,5870,5870,5870,0
20241023,100300,347570,5870,5870,5870,5870,0
20241023,100200,347570,5870,5870,5870,5870,1
20241023,100100,341700,5880,5880,5880,5880,8
20241023,100000,294660,5900,5900,5900,5900,0
20241023,095900,294660,5900,5900,5900,5900,0
20241023,095800,294660,5900,5900,5900,5900,0
20241023,095700,294660,5900,5900,5900,5900,0
20241023,095600,294660,5900,5900,5900,5900,0
20241023,095500,294660,5900,5900,5900,5900,0
20241023,095400,294660,5900,5900,5900,5900,0
20241023,095300,294660,5900,5900,5900,5900,0
20241023,095200,294660,5900,5900,5900,5900,0
20241023,095100,294660,5900,5900,5900,5900,0
20241023,095000,294660,5900,5900,5900,5900,0
20241023,094900,294660,5900,5900,5900,5900,0
20241023,094800,294660,5900,5900,5900,5900,0
20241023,094700,294660,5900,5900,5900,5900,0
20241023,094600,294660,5900,5900,5900,5900,0
20241023,094500,294660,5900,5900,5900,5900,0
20241023,094400,294660,5900,5900,5900,5900,0
20241023,094300,294660,5900,5900,5900,5900,0
20241023,094200,294660,5900,5900,5900,5900,0
20241023,094100,294660,5900,5900,5900,5900,0
20241023,094000,294660,5900,5900,5900,5900,0
20241023,093900,294660,5900,5890,5900,5890,5
20241023,093800,265190,5890,5890,5890,5890,0
20241023,093700,265190,5890,5890,5890,5890,0
20241023,093600,265190,5890,5890,5890,5890,0
20241023,093500,265190,5890,5890,5890,5890,0
20241023,093400,265190,5890,5890,5890,5890,0
20241023,093300,265190,5890,5890,5890,5890,0
20241023,093200,265190,5890,5890,5890,5890,0
20241023,093100,265190,5890,5890,5890,5890,0
20241023,093000,265190,5890,5890,5890,5890,0
20241023,092900,265190,5890,5890,5890,5890,0
20241023,092800,265190,5890,5890,5890,5890,0
20241023,092700,265190,5890,5890,5890,5890,0
20241023,092600,265190,5890,5890,5890,5890,1
20241023,092500,259300,5890,5890,5890,5890,0
20241023,092400,259300,5890,5890,5890,5890,0
20241023,092300,259300,5890,5890,5890,5890,0
20241023,092200,259300,5890,5890,5890,5890,0
20241023,092100,259300,5890,5890,5890,5890,0
20241023,092000,259300,5890,5890,5890,5890,0
20241023,091900,259300,5890,5890,5890,5890,0
20241023,091800,259300,5890,5890,5890,5890,0
20241023,091700,259300,5890,5890,5890,5890,2
20241023,091600,247520,5900,5900,5900,5900,0
20241023,091500,247520,5900,5900,5900,5900,0
20241023,091400,247520,5900,5900,5900,5900,1
20241023,091300,241620,5920,5920,5920,5920,0
20241023,091200,241620,5920,5920,5920,5920,0
20241023,091100,241620,5920,5920,5920,5920,0
20241023,091000,241620,5920,5920,5920,5920,0
20241023,090900,241620,5920,5920,5920,5920,0
20241023,090800,241620,5920,5920,5920,5920,0
20241023,090700,241620,5920,5920,5920,5920,0
20241023,090600,241620,5920,5920,5920,5920,0
20241023,090500,241620,5920,5920,5920,5920,0
20241023,090400,241620,5920,5920,5920,5920,0
20241023,090300,241620,5920,5920,5920,5920,0
20241023,090200,241620,5920,5920,5920,5920,0
20241023,090100,241620,5920,5890,5920,5890,40
20241023,090000,5890,5890,5890,5890,5890,1