KissMeData/003200/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183700,95683610,8670,8670,8670,8670,148
20231024,183600,95683610,8670,8670,8670,8670,0
20231024,183500,95683610,8670,8670,8670,8670,0
20231024,183400,95683610,8670,8670,8670,8670,0
20231024,183300,95683610,8670,8670,8670,8670,0
20231024,183200,95683610,8670,8670,8670,8670,0
20231024,183100,95683610,8670,8670,8670,8670,0
20231024,183000,95683610,8670,8670,8670,8670,0
20231024,182900,95683610,8670,8670,8670,8670,0
20231024,182800,95683610,8670,8670,8670,8670,0
20231024,182700,95683610,8670,8670,8670,8670,0
20231024,182600,95683610,8670,8670,8670,8670,0
20231024,182500,95683610,8670,8670,8670,8670,0
20231024,182400,95683610,8670,8670,8670,8670,0
20231024,182300,95683610,8670,8670,8670,8670,0
20231024,182200,95683610,8670,8670,8670,8670,0
20231024,182100,95683610,8670,8670,8670,8670,0
20231024,182000,95683610,8670,8670,8670,8670,0
20231024,181900,95683610,8670,8670,8670,8670,0
20231024,181800,95683610,8670,8670,8670,8670,0
20231024,181700,95683610,8670,8670,8670,8670,0
20231024,181600,95683610,8670,8670,8670,8670,0
20231024,181500,95683610,8670,8670,8670,8670,0
20231024,181400,95683610,8670,8670,8670,8670,0
20231024,181300,95683610,8670,8670,8670,8670,0
20231024,181200,95683610,8670,8670,8670,8670,0
20231024,181100,95683610,8670,8670,8670,8670,0
20231024,181000,95683610,8670,8670,8670,8670,0
20231024,180900,95683610,8670,8670,8670,8670,0
20231024,180800,95683610,8670,8670,8670,8670,0
20231024,180700,95683610,8670,8670,8670,8670,148
20231024,180600,95683610,8670,8670,8670,8670,0
20231024,180500,95683610,8670,8670,8670,8670,0
20231024,180400,95683610,8670,8670,8670,8670,0
20231024,180300,95683610,8670,8670,8670,8670,0
20231024,180200,95683610,8670,8670,8670,8670,0
20231024,180100,95683610,8670,8670,8670,8670,0
20231024,180000,95683610,8670,8670,8670,8670,0
20231024,175900,95683610,8670,8670,8670,8670,0
20231024,175800,95683610,8670,8670,8670,8670,0
20231024,175700,95683610,8670,8670,8670,8670,0
20231024,175600,95683610,8670,8670,8670,8670,0
20231024,175500,95683610,8670,8670,8670,8670,0
20231024,175400,95683610,8670,8670,8670,8670,0
20231024,175300,95683610,8670,8670,8670,8670,0
20231024,175200,95683610,8670,8670,8670,8670,0
20231024,175100,95683610,8670,8670,8670,8670,0
20231024,175000,95683610,8670,8670,8670,8670,0
20231024,174900,95683610,8670,8670,8670,8670,0
20231024,174800,95683610,8670,8670,8670,8670,0
20231024,174700,95683610,8670,8670,8670,8670,0
20231024,174600,95683610,8670,8670,8670,8670,0
20231024,174500,95683610,8670,8670,8670,8670,0
20231024,174400,95683610,8670,8670,8670,8670,0
20231024,174300,95683610,8670,8670,8670,8670,0
20231024,174200,95683610,8670,8670,8670,8670,0
20231024,174100,95683610,8670,8670,8670,8670,0
20231024,174000,95683610,8670,8670,8670,8670,0
20231024,173900,95683610,8670,8670,8670,8670,0
20231024,173800,95683610,8670,8670,8670,8670,0
20231024,173700,95683610,8670,8670,8670,8670,148
20231024,173600,95683610,8670,8670,8670,8670,0
20231024,173500,95683610,8670,8670,8670,8670,0
20231024,173400,95683610,8670,8670,8670,8670,0
20231024,173300,95683610,8670,8670,8670,8670,0
20231024,173200,95683610,8670,8670,8670,8670,0
20231024,173100,95683610,8670,8670,8670,8670,0
20231024,173000,95683610,8670,8670,8670,8670,0
20231024,172900,95683610,8670,8670,8670,8670,0
20231024,172800,95683610,8670,8670,8670,8670,0
20231024,172700,95683610,8670,8670,8670,8670,0
20231024,172600,95683610,8670,8670,8670,8670,0
20231024,172500,95683610,8670,8670,8670,8670,0
20231024,172400,95683610,8670,8670,8670,8670,0
20231024,172300,95683610,8670,8670,8670,8670,0
20231024,172200,95683610,8670,8670,8670,8670,0
20231024,172100,95683610,8670,8670,8670,8670,0
20231024,172000,95683610,8670,8670,8670,8670,0
20231024,171900,95683610,8670,8670,8670,8670,0
20231024,171800,95683610,8670,8670,8670,8670,0
20231024,171700,95683610,8670,8670,8670,8670,0
20231024,171600,95683610,8670,8670,8670,8670,0
20231024,171500,95683610,8670,8670,8670,8670,0
20231024,171400,95683610,8670,8670,8670,8670,0
20231024,171300,95683610,8670,8670,8670,8670,0
20231024,171200,95683610,8670,8670,8670,8670,0
20231024,171100,95683610,8670,8670,8670,8670,0
20231024,171000,95683610,8670,8670,8670,8670,0
20231024,170900,95683610,8670,8670,8670,8670,0
20231024,170800,95683610,8670,8670,8670,8670,0
20231024,170700,95683610,8670,8670,8670,8670,148
20231024,170600,95683610,8670,8670,8670,8670,0
20231024,170500,95683610,8670,8670,8670,8670,0
20231024,170400,95683610,8670,8670,8670,8670,0
20231024,170300,95683610,8670,8670,8670,8670,0
20231024,170200,95683610,8670,8670,8670,8670,0
20231024,170100,95683610,8670,8670,8670,8670,0
20231024,170000,95683610,8670,8670,8670,8670,0
20231024,165900,95683610,8670,8670,8670,8670,0
20231024,165800,95683610,8670,8670,8670,8670,0
20231024,165700,95683610,8670,8670,8670,8670,0
20231024,165600,95683610,8670,8670,8670,8670,0
20231024,165500,95683610,8670,8670,8670,8670,0
20231024,165400,95683610,8670,8670,8670,8670,0
20231024,165300,95683610,8670,8670,8670,8670,0
20231024,165200,95683610,8670,8670,8670,8670,0
20231024,165100,95683610,8670,8670,8670,8670,0
20231024,165000,95683610,8670,8670,8670,8670,0
20231024,164900,95683610,8670,8670,8670,8670,0
20231024,164800,95683610,8670,8670,8670,8670,0
20231024,164700,95683610,8670,8670,8670,8670,0
20231024,164600,95683610,8670,8670,8670,8670,0
20231024,164500,95683610,8670,8670,8670,8670,0
20231024,164400,95683610,8670,8670,8670,8670,0
20231024,164300,95683610,8670,8670,8670,8670,0
20231024,164200,95683610,8670,8670,8670,8670,0
20231024,164100,95683610,8670,8670,8670,8670,0
20231024,164000,95683610,8670,8670,8670,8670,0
20231024,163900,95683610,8670,8670,8670,8670,0
20231024,163800,95683610,8670,8670,8670,8670,0
20231024,163700,95683610,8670,8670,8670,8670,148
20231024,163600,95683610,8670,8670,8670,8670,0
20231024,163500,95683610,8670,8670,8670,8670,0
20231024,163400,95683610,8670,8670,8670,8670,0
20231024,163300,95683610,8670,8670,8670,8670,0
20231024,163200,95683610,8670,8670,8670,8670,0
20231024,163100,95683610,8670,8670,8670,8670,0
20231024,163000,95683610,8670,8670,8670,8670,0
20231024,162900,95683610,8670,8670,8670,8670,0
20231024,162800,95683610,8670,8670,8670,8670,0
20231024,162700,95683610,8670,8670,8670,8670,0
20231024,162600,95683610,8670,8670,8670,8670,0
20231024,162500,95683610,8670,8670,8670,8670,0
20231024,162400,95683610,8670,8670,8670,8670,0
20231024,162300,95683610,8670,8670,8670,8670,0
20231024,162200,95683610,8670,8670,8670,8670,0
20231024,162100,95683610,8670,8670,8670,8670,0
20231024,162000,95683610,8670,8670,8670,8670,0
20231024,161900,95683610,8670,8670,8670,8670,0
20231024,161800,95683610,8670,8670,8670,8670,0
20231024,161700,95683610,8670,8670,8670,8670,0
20231024,161600,95683610,8670,8670,8670,8670,0
20231024,161500,95683610,8670,8670,8670,8670,0
20231024,161400,95683610,8670,8670,8670,8670,0
20231024,161300,95683610,8670,8670,8670,8670,0
20231024,161200,95683610,8670,8670,8670,8670,0
20231024,161100,95683610,8670,8670,8670,8670,0
20231024,161000,95683610,8670,8670,8670,8670,0
20231024,160900,95683610,8670,8670,8670,8670,0
20231024,160800,95683610,8670,8670,8670,8670,0
20231024,160700,95683610,8670,8670,8670,8670,148
20231024,160600,95683610,8670,8670,8670,8670,0
20231024,160500,95683610,8670,8670,8670,8670,0
20231024,160400,95683610,8670,8670,8670,8670,0
20231024,160300,95683610,8670,8670,8670,8670,0
20231024,160200,95683610,8670,8670,8670,8670,0
20231024,160100,95683610,8670,8670,8670,8670,0
20231024,160000,95683610,8670,8670,8670,8670,0
20231024,155900,95683610,8670,8670,8670,8670,0
20231024,155800,95683610,8670,8670,8670,8670,0
20231024,155700,95683610,8670,8670,8670,8670,0
20231024,155600,95683610,8670,8670,8670,8670,0
20231024,155500,95683610,8670,8670,8670,8670,0
20231024,155400,95683610,8670,8670,8670,8670,0
20231024,155300,95683610,8670,8670,8670,8670,0
20231024,155200,95683610,8670,8670,8670,8670,0
20231024,155100,95683610,8670,8670,8670,8670,0
20231024,155000,95683610,8670,8670,8670,8670,0
20231024,154900,95683610,8670,8670,8670,8670,0
20231024,154800,95683610,8670,8670,8670,8670,0
20231024,154700,95683610,8670,8670,8670,8670,0
20231024,154600,95683610,8670,8670,8670,8670,0
20231024,154500,95683610,8670,8670,8670,8670,0
20231024,154400,95683610,8670,8670,8670,8670,0
20231024,154300,95683610,8670,8670,8670,8670,0
20231024,154200,95683610,8670,8670,8670,8670,0
20231024,154100,95683610,8670,8670,8670,8670,0
20231024,154000,95683610,8670,8670,8670,8670,0
20231024,153900,95683610,8670,8670,8670,8670,0
20231024,153800,95683610,8670,8670,8670,8670,0
20231024,153700,95683610,8670,8670,8670,8670,148
20231024,153600,95683610,8670,8670,8670,8670,0
20231024,153500,95683610,8670,8670,8670,8670,0
20231024,153400,95683610,8670,8670,8670,8670,0
20231024,153300,95683610,8670,8670,8670,8670,0
20231024,153200,95683610,8670,8670,8670,8670,0
20231024,153100,95683610,8670,8670,8670,8670,0
20231024,153000,95683610,8670,8670,8670,8670,148
20231024,152900,94400450,8650,8650,8650,8650,0
20231024,152800,94400450,8650,8650,8650,8650,0
20231024,152700,94400450,8650,8650,8650,8650,0
20231024,152600,94400450,8650,8650,8650,8650,0
20231024,152500,94400450,8650,8650,8650,8650,0
20231024,152400,94400450,8650,8650,8650,8650,0
20231024,152300,94400450,8650,8650,8650,8650,0
20231024,152200,94400450,8650,8650,8650,8650,0
20231024,152100,94400450,8650,8650,8650,8650,0
20231024,152000,94400450,8650,8650,8650,8650,0
20231024,151900,94400450,8650,8650,8650,8640,29
20231024,151800,94149690,8620,8650,8650,8620,57
20231024,151700,93657300,8650,8650,8650,8650,7
20231024,151600,93596750,8660,8630,8660,8630,448
20231024,151500,89721600,8630,8600,8640,8600,113
20231024,151400,88746610,8540,8540,8540,8540,3
20231024,151300,88720990,8530,8540,8630,8530,227
20231024,151200,86767050,8530,8600,8610,8530,248
20231024,151100,84634120,8600,8600,8600,8600,80
20231024,151000,83946120,8600,8600,8620,8600,146
20231024,150900,82689900,8520,8620,8640,8520,1426
20231024,150800,70394200,8590,8590,8590,8590,3
20231024,150700,70368430,8590,8590,8590,8590,1
20231024,150600,70359840,8590,8590,8590,8590,3
20231024,150500,70334070,8590,8590,8590,8590,3
20231024,150400,70308300,8590,8590,8590,8590,3
20231024,150300,70282530,8590,8590,8590,8590,2
20231024,150200,70265350,8590,8590,8590,8590,3
20231024,150100,70239580,8590,8590,8590,8590,3
20231024,150000,70213810,8590,8590,8590,8590,2
20231024,145900,70196630,8600,8600,8600,8600,0
20231024,145800,70196630,8600,8600,8600,8600,0
20231024,145700,70196630,8600,8600,8600,8600,0
20231024,145600,70196630,8600,8600,8600,8600,0
20231024,145500,70196630,8600,8600,8600,8600,0
20231024,145400,70196630,8600,8600,8600,8600,0
20231024,145300,70196630,8600,8600,8600,8600,0
20231024,145200,70196630,8600,8600,8600,8600,0
20231024,145100,70196630,8600,8600,8600,8600,0
20231024,145000,70196630,8600,8610,8610,8600,33
20231024,144900,69912690,8610,8610,8610,8610,0
20231024,144800,69912690,8610,8610,8610,8610,0
20231024,144700,69912690,8610,8620,8630,8610,44
20231024,144600,69533310,8610,8620,8630,8610,170
20231024,144500,68067800,8600,8600,8600,8600,0
20231024,144400,68067800,8600,8600,8600,8600,3
20231024,144300,68042000,8600,8600,8600,8600,3
20231024,144200,68016200,8590,8590,8590,8590,0
20231024,144100,68016200,8590,8590,8590,8590,0
20231024,144000,68016200,8590,8590,8590,8590,0
20231024,143900,68016200,8590,8590,8590,8590,0
20231024,143800,68016200,8590,8590,8590,8590,0
20231024,143700,68016200,8590,8590,8590,8590,0
20231024,143600,68016200,8590,8610,8610,8590,599
20231024,143500,62862650,8610,8610,8610,8610,0
20231024,143400,62862650,8610,8610,8610,8610,0
20231024,143300,62862650,8610,8610,8610,8610,0
20231024,143200,62862650,8610,8610,8610,8610,0
20231024,143100,62862650,8610,8610,8610,8610,0
20231024,143000,62862650,8610,8610,8610,8610,0
20231024,142900,62862650,8610,8610,8610,8610,0
20231024,142800,62862650,8610,8620,8620,8600,223
20231024,142700,60940810,8610,8610,8610,8610,80
20231024,142600,60252010,8630,8630,8630,8630,0
20231024,142500,60252010,8630,8630,8630,8630,0
20231024,142400,60252010,8630,8630,8630,8630,0
20231024,142300,60252010,8630,8630,8630,8630,0
20231024,142200,60252010,8630,8630,8630,8630,0
20231024,142100,60252010,8630,8630,8630,8630,0
20231024,142000,60252010,8630,8630,8630,8630,0
20231024,141900,60252010,8630,8630,8630,8630,0
20231024,141800,60252010,8630,8630,8630,8630,0
20231024,141700,60252010,8630,8630,8630,8630,0
20231024,141600,60252010,8630,8630,8630,8630,0
20231024,141500,60252010,8630,8630,8630,8630,0
20231024,141400,60252010,8630,8630,8630,8630,0
20231024,141300,60252010,8630,8630,8630,8630,0
20231024,141200,60252010,8630,8630,8630,8630,0
20231024,141100,60252010,8630,8630,8630,8630,0
20231024,141000,60252010,8630,8630,8630,8630,0
20231024,140900,60252010,8630,8630,8630,8630,0
20231024,140800,60252010,8630,8630,8630,8630,0
20231024,140700,60252010,8630,8630,8630,8630,0
20231024,140600,60252010,8630,8630,8630,8630,0
20231024,140500,60252010,8630,8630,8630,8630,0
20231024,140400,60252010,8630,8630,8630,8630,0
20231024,140300,60252010,8630,8630,8630,8630,102
20231024,140200,59371750,8630,8630,8630,8630,0
20231024,140100,59371750,8630,8630,8630,8630,0
20231024,140000,59371750,8630,8630,8630,8630,0
20231024,135900,59371750,8630,8630,8630,8630,0
20231024,135800,59371750,8630,8630,8630,8630,0
20231024,135700,59371750,8630,8630,8630,8630,0
20231024,135600,59371750,8630,8630,8630,8630,0
20231024,135500,59371750,8630,8630,8630,8630,0
20231024,135400,59371750,8630,8630,8630,8630,0
20231024,135300,59371750,8630,8630,8630,8630,0
20231024,135200,59371750,8630,8630,8630,8630,0
20231024,135100,59371750,8630,8630,8630,8630,0
20231024,135000,59371750,8630,8630,8630,8630,1
20231024,134900,59363120,8600,8600,8600,8600,0
20231024,134800,59363120,8600,8600,8600,8600,0
20231024,134700,59363120,8600,8600,8600,8600,0
20231024,134600,59363120,8600,8600,8600,8600,0
20231024,134500,59363120,8600,8600,8600,8600,0
20231024,134400,59363120,8600,8600,8600,8600,0
20231024,134300,59363120,8600,8600,8600,8600,0
20231024,134200,59363120,8600,8600,8600,8600,0
20231024,134100,59363120,8600,8600,8600,8600,0
20231024,134000,59363120,8600,8620,8650,8600,334
20231024,133900,56477970,8620,8620,8620,8620,24
20231024,133800,56271090,8600,8600,8600,8600,0
20231024,133700,56271090,8600,8600,8600,8600,0
20231024,133600,56271090,8600,8600,8600,8600,0
20231024,133500,56271090,8600,8600,8600,8600,0
20231024,133400,56271090,8600,8600,8600,8600,0
20231024,133300,56271090,8600,8620,8620,8600,53
20231024,133200,55814710,8600,8600,8600,8600,0
20231024,133100,55814710,8600,8600,8600,8600,0
20231024,133000,55814710,8600,8600,8600,8600,0
20231024,132900,55814710,8600,8600,8600,8600,0
20231024,132800,55814710,8600,8600,8600,8600,0
20231024,132700,55814710,8600,8600,8600,8600,0
20231024,132600,55814710,8600,8600,8600,8600,0
20231024,132500,55814710,8600,8600,8600,8600,0
20231024,132400,55814710,8600,8600,8600,8600,0
20231024,132300,55814710,8600,8600,8600,8600,0
20231024,132200,55814710,8600,8600,8600,8600,0
20231024,132100,55814710,8600,8600,8600,8600,0
20231024,132000,55814710,8600,8600,8600,8600,0
20231024,131900,55814710,8600,8600,8600,8600,0
20231024,131800,55814710,8600,8600,8600,8600,0
20231024,131700,55814710,8600,8600,8670,8600,263
20231024,131600,53535760,8610,8620,8650,8610,451
20231024,131500,49639290,8620,8620,8620,8620,24
20231024,131400,49432410,8610,8610,8610,8610,0
20231024,131300,49432410,8610,8610,8610,8610,0
20231024,131200,49432410,8610,8610,8610,8610,222
20231024,131100,47520990,8630,8630,8630,8630,0
20231024,131000,47520990,8630,8630,8630,8630,0
20231024,130900,47520990,8630,8630,8630,8630,26
20231024,130800,47296610,8600,8630,8630,8600,92
20231024,130700,46504790,8630,8630,8630,8630,0
20231024,130600,46504790,8630,8630,8630,8630,0
20231024,130500,46504790,8630,8630,8630,8630,0
20231024,130400,46504790,8630,8630,8630,8630,7
20231024,130300,46444380,8630,8630,8630,8630,0
20231024,130200,46444380,8630,8630,8630,8630,18
20231024,130100,46289040,8640,8640,8640,8640,1
20231024,130000,46280400,8640,8640,8640,8640,0
20231024,125900,46280400,8640,8640,8640,8640,1
20231024,125800,46271760,8650,8650,8650,8650,0
20231024,125700,46271760,8650,8650,8650,8650,0
20231024,125600,46271760,8650,8650,8650,8650,0
20231024,125500,46271760,8650,8650,8650,8650,0
20231024,125400,46271760,8650,8650,8650,8650,0
20231024,125300,46271760,8650,8650,8650,8650,0
20231024,125200,46271760,8650,8650,8650,8650,0
20231024,125100,46271760,8650,8650,8650,8650,0
20231024,125000,46271760,8650,8650,8650,8650,0
20231024,124900,46271760,8650,8650,8650,8650,24
20231024,124800,46064160,8650,8650,8650,8650,0
20231024,124700,46064160,8650,8650,8650,8650,0
20231024,124600,46064160,8650,8650,8650,8650,4
20231024,124500,46029560,8650,8650,8650,8650,16
20231024,124400,45891160,8640,8640,8640,8640,1
20231024,124300,45882520,8640,8640,8640,8640,0
20231024,124200,45882520,8640,8640,8640,8640,0
20231024,124100,45882520,8640,8640,8640,8640,3
20231024,124000,45856600,8640,8630,8640,8630,20
20231024,123900,45683820,8630,8630,8630,8630,66
20231024,123800,45114240,8620,8620,8620,8620,61
20231024,123700,44588420,8610,8610,8610,8610,0
20231024,123600,44588420,8610,8610,8610,8610,19
20231024,123500,44424830,8610,8610,8610,8610,2
20231024,123400,44407610,8610,8610,8610,8610,4
20231024,123300,44373170,8610,8640,8640,8610,50
20231024,123200,43942340,8640,8660,8660,8630,69
20231024,123100,43346150,8660,8660,8660,8660,0
20231024,123000,43346150,8660,8660,8660,8660,1
20231024,122900,43337490,8660,8660,8660,8660,0
20231024,122800,43337490,8660,8660,8660,8660,0
20231024,122700,43337490,8660,8660,8660,8660,0
20231024,122600,43337490,8660,8660,8660,8660,0
20231024,122500,43337490,8660,8660,8660,8660,0
20231024,122400,43337490,8660,8660,8660,8660,0
20231024,122300,43337490,8660,8660,8660,8660,0
20231024,122200,43337490,8660,8660,8660,8660,0
20231024,122100,43337490,8660,8660,8660,8660,0
20231024,122000,43337490,8660,8660,8660,8660,0
20231024,121900,43337490,8660,8660,8660,8660,0
20231024,121800,43337490,8660,8660,8660,8660,8
20231024,121700,43268210,8660,8660,8660,8660,105
20231024,121600,42358910,8650,8650,8650,8640,82
20231024,121500,41649620,8660,8650,8660,8650,49
20231024,121400,41225430,8640,8640,8640,8640,2
20231024,121300,41208150,8640,8640,8640,8640,4
20231024,121200,41173590,8640,8630,8640,8630,55
20231024,121100,40698400,8640,8630,8640,8630,35
20231024,121000,40396030,8630,8620,8630,8610,297
20231024,120900,37835300,8620,8620,8620,8620,2
20231024,120800,37818060,8620,8600,8620,8590,44
20231024,120700,37439900,8640,8640,8640,8640,0
20231024,120600,37439900,8640,8620,8640,8620,164
20231024,120500,36023250,8550,8550,8550,8550,0
20231024,120400,36023250,8550,8640,8690,8550,173
20231024,120300,34522750,8610,8570,8610,8540,436
20231024,120200,30773050,8560,8560,8560,8560,0
20231024,120100,30773050,8560,8560,8560,8560,23
20231024,120000,30576170,8540,8540,8540,8540,0
20231024,115900,30576170,8540,8540,8540,8540,0
20231024,115800,30576170,8540,8540,8540,8540,0
20231024,115700,30576170,8540,8540,8540,8540,0
20231024,115600,30576170,8540,8540,8540,8540,0
20231024,115500,30576170,8540,8540,8540,8540,0
20231024,115400,30576170,8540,8540,8540,8540,0
20231024,115300,30576170,8540,8540,8540,8540,0
20231024,115200,30576170,8540,8540,8540,8540,0
20231024,115100,30576170,8540,8540,8540,8540,0
20231024,115000,30576170,8540,8540,8540,8540,0
20231024,114900,30576170,8540,8540,8540,8540,0
20231024,114800,30576170,8540,8540,8540,8540,0
20231024,114700,30576170,8540,8540,8540,8540,0
20231024,114600,30576170,8540,8540,8540,8540,0
20231024,114500,30576170,8540,8540,8540,8540,0
20231024,114400,30576170,8540,8540,8540,8540,0
20231024,114300,30576170,8540,8540,8540,8540,0
20231024,114200,30576170,8540,8540,8540,8540,0
20231024,114100,30576170,8540,8540,8540,8540,0
20231024,114000,30576170,8540,8540,8540,8540,0
20231024,113900,30576170,8540,8540,8540,8540,0
20231024,113800,30576170,8540,8540,8540,8540,0
20231024,113700,30576170,8540,8540,8540,8540,0
20231024,113600,30576170,8540,8540,8540,8540,0
20231024,113500,30576170,8540,8540,8540,8540,0
20231024,113400,30576170,8540,8540,8540,8540,0
20231024,113300,30576170,8540,8540,8540,8540,0
20231024,113200,30576170,8540,8540,8540,8540,0
20231024,113100,30576170,8540,8540,8540,8540,0
20231024,113000,30576170,8540,8540,8540,8540,0
20231024,112900,30576170,8540,8540,8540,8540,0
20231024,112800,30576170,8540,8540,8540,8540,0
20231024,112700,30576170,8540,8540,8540,8540,0
20231024,112600,30576170,8540,8540,8540,8540,0
20231024,112500,30576170,8540,8540,8540,8540,0
20231024,112400,30576170,8540,8540,8540,8540,0
20231024,112300,30576170,8540,8540,8540,8540,0
20231024,112200,30576170,8540,8540,8540,8540,0
20231024,112100,30576170,8540,8540,8540,8540,0
20231024,112000,30576170,8540,8540,8540,8540,0
20231024,111900,30576170,8540,8540,8540,8540,0
20231024,111800,30576170,8540,8540,8540,8540,0
20231024,111700,30576170,8540,8540,8540,8540,0
20231024,111600,30576170,8540,8540,8540,8540,0
20231024,111500,30576170,8540,8540,8540,8540,0
20231024,111400,30576170,8540,8540,8540,8540,0
20231024,111300,30576170,8540,8540,8540,8540,0
20231024,111200,30576170,8540,8540,8540,8540,0
20231024,111100,30576170,8540,8540,8540,8540,0
20231024,111000,30576170,8540,8540,8540,8540,201
20231024,110900,28859630,8550,8550,8550,8550,1
20231024,110800,28851080,8520,8520,8520,8520,0
20231024,110700,28851080,8520,8520,8520,8520,0
20231024,110600,28851080,8520,8520,8520,8520,0
20231024,110500,28851080,8520,8520,8520,8520,0
20231024,110400,28851080,8520,8520,8520,8520,0
20231024,110300,28851080,8520,8520,8520,8520,0
20231024,110200,28851080,8520,8520,8520,8520,0
20231024,110100,28851080,8520,8520,8520,8520,1
20231024,110000,28842560,8550,8550,8550,8550,1
20231024,105900,28834010,8480,8480,8480,8480,0
20231024,105800,28834010,8480,8480,8480,8480,0
20231024,105700,28834010,8480,8480,8480,8480,0
20231024,105600,28834010,8480,8480,8480,8480,0
20231024,105500,28834010,8480,8480,8480,8480,0
20231024,105400,28834010,8480,8480,8480,8480,0
20231024,105300,28834010,8480,8480,8480,8480,0
20231024,105200,28834010,8480,8500,8500,8480,23
20231024,105100,28638530,8500,8500,8500,8500,1
20231024,105000,28630030,8470,8460,8470,8460,6
20231024,104900,28579220,8460,8480,8480,8450,48
20231024,104800,28173540,8520,8520,8520,8520,0
20231024,104700,28173540,8520,8520,8520,8520,4
20231024,104600,28139460,8500,8500,8500,8500,0
20231024,104500,28139460,8500,8500,8500,8500,0
20231024,104400,28139460,8500,8500,8500,8500,0
20231024,104300,28139460,8500,8500,8500,8500,0
20231024,104200,28139460,8500,8550,8550,8500,714
20231024,104100,22054790,8540,8540,8540,8540,0
20231024,104000,22054790,8540,8540,8540,8540,0
20231024,103900,22054790,8540,8540,8540,8540,0
20231024,103800,22054790,8540,8540,8540,8540,0
20231024,103700,22054790,8540,8540,8540,8540,0
20231024,103600,22054790,8540,8540,8540,8540,0
20231024,103500,22054790,8540,8540,8540,8540,0
20231024,103400,22054790,8540,8540,8540,8540,0
20231024,103300,22054790,8540,8540,8540,8540,0
20231024,103200,22054790,8540,8540,8540,8540,0
20231024,103100,22054790,8540,8540,8540,8540,0
20231024,103000,22054790,8540,8540,8540,8540,0
20231024,102900,22054790,8540,8540,8540,8540,13
20231024,102800,21943770,8550,8600,8600,8550,872
20231024,102700,14466430,8610,8610,8610,8610,0
20231024,102600,14466430,8610,8610,8610,8610,0
20231024,102500,14466430,8610,8610,8610,8610,0
20231024,102400,14466430,8610,8610,8610,8610,0
20231024,102300,14466430,8610,8610,8610,8610,0
20231024,102200,14466430,8610,8610,8610,8610,0
20231024,102100,14466430,8610,8610,8610,8610,0
20231024,102000,14466430,8610,8610,8610,8610,0
20231024,101900,14466430,8610,8610,8610,8610,0
20231024,101800,14466430,8610,8610,8610,8610,0
20231024,101700,14466430,8610,8610,8610,8610,0
20231024,101600,14466430,8610,8610,8610,8610,1
20231024,101500,14457820,8580,8580,8580,8580,0
20231024,101400,14457820,8580,8580,8580,8580,0
20231024,101300,14457820,8580,8580,8580,8580,0
20231024,101200,14457820,8580,8580,8580,8580,0
20231024,101100,14457820,8580,8580,8580,8580,0
20231024,101000,14457820,8580,8580,8580,8580,0
20231024,100900,14457820,8580,8580,8580,8580,0
20231024,100800,14457820,8580,8580,8580,8580,0
20231024,100700,14457820,8580,8580,8580,8580,0
20231024,100600,14457820,8580,8580,8580,8580,0
20231024,100500,14457820,8580,8580,8580,8580,0
20231024,100400,14457820,8580,8580,8580,8580,0
20231024,100300,14457820,8580,8580,8580,8580,0
20231024,100200,14457820,8580,8580,8580,8580,0
20231024,100100,14457820,8580,8580,8580,8580,0
20231024,100000,14457820,8580,8580,8580,8580,0
20231024,095900,14457820,8580,8580,8580,8580,0
20231024,095800,14457820,8580,8580,8580,8580,0
20231024,095700,14457820,8580,8580,8580,8580,0
20231024,095600,14457820,8580,8580,8580,8580,1
20231024,095500,14449240,8580,8580,8580,8580,0
20231024,095400,14449240,8580,8580,8580,8580,0
20231024,095300,14449240,8580,8580,8580,8580,0
20231024,095200,14449240,8580,8580,8580,8580,0
20231024,095100,14449240,8580,8580,8580,8580,0
20231024,095000,14449240,8580,8590,8590,8580,125
20231024,094900,13376730,8620,8670,8670,8620,710
20231024,094800,7248390,8650,8650,8650,8650,0
20231024,094700,7248390,8650,8650,8650,8650,0
20231024,094600,7248390,8650,8650,8650,8650,0
20231024,094500,7248390,8650,8650,8650,8650,0
20231024,094400,7248390,8650,8650,8650,8650,0
20231024,094300,7248390,8650,8650,8650,8650,0
20231024,094200,7248390,8650,8650,8650,8650,0
20231024,094100,7248390,8650,8650,8650,8650,0
20231024,094000,7248390,8650,8650,8650,8650,0
20231024,093900,7248390,8650,8650,8650,8650,0
20231024,093800,7248390,8650,8650,8650,8650,0
20231024,093700,7248390,8650,8650,8650,8650,0
20231024,093600,7248390,8650,8650,8650,8650,0
20231024,093500,7248390,8650,8650,8650,8650,0
20231024,093400,7248390,8650,8650,8650,8650,1
20231024,093300,7239740,8680,8680,8680,8680,0
20231024,093200,7239740,8680,8680,8680,8680,0
20231024,093100,7239740,8680,8680,8680,8680,0
20231024,093000,7239740,8680,8680,8680,8680,1
20231024,092900,7231060,8700,8700,8700,8700,0
20231024,092800,7231060,8700,8700,8700,8700,0
20231024,092700,7231060,8700,8700,8700,8700,0
20231024,092600,7231060,8700,8700,8700,8700,0
20231024,092500,7231060,8700,8700,8700,8700,0
20231024,092400,7231060,8700,8700,8700,8700,0
20231024,092300,7231060,8700,8700,8700,8700,0
20231024,092200,7231060,8700,8690,8700,8690,65
20231024,092100,6665580,8700,8690,8700,8690,78
20231024,092000,5987470,8640,8640,8640,8640,1
20231024,091900,5978830,8700,8700,8700,8700,0
20231024,091800,5978830,8700,8630,8700,8630,212
20231024,091700,4138830,8650,8610,8650,8610,236
20231024,091600,2098490,8620,8630,8630,8580,144
20231024,091500,856450,8610,8610,8610,8610,0
20231024,091400,856450,8610,8610,8610,8610,0
20231024,091300,856450,8610,8610,8610,8610,0
20231024,091200,856450,8610,8610,8610,8610,0
20231024,091100,856450,8610,8610,8610,8610,0
20231024,091000,856450,8610,8620,8620,8610,21
20231024,090900,675540,8630,8630,8630,8630,0
20231024,090800,675540,8630,8630,8630,8630,0
20231024,090700,675540,8630,8630,8630,8630,0
20231024,090600,675540,8630,8630,8630,8630,0
20231024,090500,675540,8630,8630,8630,8630,10
20231024,090400,589240,8640,8640,8640,8640,10
20231024,090300,502840,8650,8650,8650,8650,0
20231024,090200,502840,8650,8670,8670,8650,30
20231024,090100,243040,8680,8680,8680,8680,0
20231024,090000,243040,8680,8680,8680,8680,28