KissMeData/007330/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184900,109386030,8740,8740,8740,8740,345
20241024,184800,109386030,8740,8740,8740,8740,0
20241024,184700,109386030,8740,8740,8740,8740,0
20241024,184600,109386030,8740,8740,8740,8740,0
20241024,184500,109386030,8740,8740,8740,8740,0
20241024,184400,109386030,8740,8740,8740,8740,0
20241024,184300,109386030,8740,8740,8740,8740,0
20241024,184200,109386030,8740,8740,8740,8740,0
20241024,184100,109386030,8740,8740,8740,8740,0
20241024,184000,109386030,8740,8740,8740,8740,0
20241024,183900,109386030,8740,8740,8740,8740,0
20241024,183800,109386030,8740,8740,8740,8740,0
20241024,183700,109386030,8740,8740,8740,8740,0
20241024,183600,109386030,8740,8740,8740,8740,0
20241024,183500,109386030,8740,8740,8740,8740,0
20241024,183400,109386030,8740,8740,8740,8740,0
20241024,183300,109386030,8740,8740,8740,8740,0
20241024,183200,109386030,8740,8740,8740,8740,0
20241024,183100,109386030,8740,8740,8740,8740,0
20241024,183000,109386030,8740,8740,8740,8740,0
20241024,182900,109386030,8740,8740,8740,8740,0
20241024,182800,109386030,8740,8740,8740,8740,0
20241024,182700,109386030,8740,8740,8740,8740,0
20241024,182600,109386030,8740,8740,8740,8740,0
20241024,182500,109386030,8740,8740,8740,8740,0
20241024,182400,109386030,8740,8740,8740,8740,0
20241024,182300,109386030,8740,8740,8740,8740,0
20241024,182200,109386030,8740,8740,8740,8740,0
20241024,182100,109386030,8740,8740,8740,8740,0
20241024,182000,109386030,8740,8740,8740,8740,0
20241024,181900,109386030,8740,8740,8740,8740,345
20241024,181800,109386030,8740,8740,8740,8740,0
20241024,181700,109386030,8740,8740,8740,8740,0
20241024,181600,109386030,8740,8740,8740,8740,0
20241024,181500,109386030,8740,8740,8740,8740,0
20241024,181400,109386030,8740,8740,8740,8740,0
20241024,181300,109386030,8740,8740,8740,8740,0
20241024,181200,109386030,8740,8740,8740,8740,0
20241024,181100,109386030,8740,8740,8740,8740,0
20241024,181000,109386030,8740,8740,8740,8740,0
20241024,180900,109386030,8740,8740,8740,8740,0
20241024,180800,109386030,8740,8740,8740,8740,0
20241024,180700,109386030,8740,8740,8740,8740,0
20241024,180600,109386030,8740,8740,8740,8740,0
20241024,180500,109386030,8740,8740,8740,8740,0
20241024,180400,109386030,8740,8740,8740,8740,0
20241024,180300,109386030,8740,8740,8740,8740,0
20241024,180200,109386030,8740,8740,8740,8740,0
20241024,180100,109386030,8740,8740,8740,8740,0
20241024,180000,109386030,8740,8740,8740,8740,0
20241024,175900,109386030,8740,8740,8740,8740,0
20241024,175800,109386030,8740,8740,8740,8740,0
20241024,175700,109386030,8740,8740,8740,8740,0
20241024,175600,109386030,8740,8740,8740,8740,0
20241024,175500,109386030,8740,8740,8740,8740,0
20241024,175400,109386030,8740,8740,8740,8740,0
20241024,175300,109386030,8740,8740,8740,8740,0
20241024,175200,109386030,8740,8740,8740,8740,0
20241024,175100,109386030,8740,8740,8740,8740,0
20241024,175000,109386030,8740,8740,8740,8740,0
20241024,174900,109386030,8740,8740,8740,8740,345
20241024,174800,109386030,8740,8740,8740,8740,0
20241024,174700,109386030,8740,8740,8740,8740,0
20241024,174600,109386030,8740,8740,8740,8740,0
20241024,174500,109386030,8740,8740,8740,8740,0
20241024,174400,109386030,8740,8740,8740,8740,0
20241024,174300,109386030,8740,8740,8740,8740,0
20241024,174200,109386030,8740,8740,8740,8740,0
20241024,174100,109386030,8740,8740,8740,8740,0
20241024,174000,109386030,8740,8740,8740,8740,0
20241024,173900,109386030,8740,8740,8740,8740,0
20241024,173800,109386030,8740,8740,8740,8740,0
20241024,173700,109386030,8740,8740,8740,8740,0
20241024,173600,109386030,8740,8740,8740,8740,0
20241024,173500,109386030,8740,8740,8740,8740,0
20241024,173400,109386030,8740,8740,8740,8740,0
20241024,173300,109386030,8740,8740,8740,8740,0
20241024,173200,109386030,8740,8740,8740,8740,0
20241024,173100,109386030,8740,8740,8740,8740,0
20241024,173000,109386030,8740,8740,8740,8740,0
20241024,172900,109386030,8740,8740,8740,8740,0
20241024,172800,109386030,8740,8740,8740,8740,0
20241024,172700,109386030,8740,8740,8740,8740,0
20241024,172600,109386030,8740,8740,8740,8740,0
20241024,172500,109386030,8740,8740,8740,8740,0
20241024,172400,109386030,8740,8740,8740,8740,0
20241024,172300,109386030,8740,8740,8740,8740,0
20241024,172200,109386030,8740,8740,8740,8740,0
20241024,172100,109386030,8740,8740,8740,8740,0
20241024,172000,109386030,8740,8740,8740,8740,0
20241024,171900,109386030,8740,8740,8740,8740,345
20241024,171800,109386030,8740,8740,8740,8740,0
20241024,171700,109386030,8740,8740,8740,8740,0
20241024,171600,109386030,8740,8740,8740,8740,0
20241024,171500,109386030,8740,8740,8740,8740,0
20241024,171400,109386030,8740,8740,8740,8740,0
20241024,171300,109386030,8740,8740,8740,8740,0
20241024,171200,109386030,8740,8740,8740,8740,0
20241024,171100,109386030,8740,8740,8740,8740,0
20241024,171000,109386030,8740,8740,8740,8740,0
20241024,170900,109386030,8740,8740,8740,8740,0
20241024,170800,109386030,8740,8740,8740,8740,0
20241024,170700,109386030,8740,8740,8740,8740,0
20241024,170600,109386030,8740,8740,8740,8740,0
20241024,170500,109386030,8740,8740,8740,8740,0
20241024,170400,109386030,8740,8740,8740,8740,0
20241024,170300,109386030,8740,8740,8740,8740,0
20241024,170200,109386030,8740,8740,8740,8740,0
20241024,170100,109386030,8740,8740,8740,8740,0
20241024,170000,109386030,8740,8740,8740,8740,0
20241024,165900,109386030,8740,8740,8740,8740,0
20241024,165800,109386030,8740,8740,8740,8740,0
20241024,165700,109386030,8740,8740,8740,8740,0
20241024,165600,109386030,8740,8740,8740,8740,0
20241024,165500,109386030,8740,8740,8740,8740,0
20241024,165400,109386030,8740,8740,8740,8740,0
20241024,165300,109386030,8740,8740,8740,8740,0
20241024,165200,109386030,8740,8740,8740,8740,0
20241024,165100,109386030,8740,8740,8740,8740,0
20241024,165000,109386030,8740,8740,8740,8740,0
20241024,164900,109386030,8740,8740,8740,8740,345
20241024,164800,109386030,8740,8740,8740,8740,0
20241024,164700,109386030,8740,8740,8740,8740,0
20241024,164600,109386030,8740,8740,8740,8740,0
20241024,164500,109386030,8740,8740,8740,8740,0
20241024,164400,109386030,8740,8740,8740,8740,0
20241024,164300,109386030,8740,8740,8740,8740,0
20241024,164200,109386030,8740,8740,8740,8740,0
20241024,164100,109386030,8740,8740,8740,8740,0
20241024,164000,109386030,8740,8740,8740,8740,0
20241024,163900,109386030,8740,8740,8740,8740,0
20241024,163800,109386030,8740,8740,8740,8740,0
20241024,163700,109386030,8740,8740,8740,8740,0
20241024,163600,109386030,8740,8740,8740,8740,0
20241024,163500,109386030,8740,8740,8740,8740,0
20241024,163400,109386030,8740,8740,8740,8740,0
20241024,163300,109386030,8740,8740,8740,8740,0
20241024,163200,109386030,8740,8740,8740,8740,0
20241024,163100,109386030,8740,8740,8740,8740,0
20241024,163000,109386030,8740,8740,8740,8740,0
20241024,162900,109386030,8740,8740,8740,8740,0
20241024,162800,109386030,8740,8740,8740,8740,0
20241024,162700,109386030,8740,8740,8740,8740,0
20241024,162600,109386030,8740,8740,8740,8740,0
20241024,162500,109386030,8740,8740,8740,8740,0
20241024,162400,109386030,8740,8740,8740,8740,0
20241024,162300,109386030,8740,8740,8740,8740,0
20241024,162200,109386030,8740,8740,8740,8740,0
20241024,162100,109386030,8740,8740,8740,8740,0
20241024,162000,109386030,8740,8740,8740,8740,0
20241024,161900,109386030,8740,8740,8740,8740,345
20241024,161800,109386030,8740,8740,8740,8740,0
20241024,161700,109386030,8740,8740,8740,8740,0
20241024,161600,109386030,8740,8740,8740,8740,0
20241024,161500,109386030,8740,8740,8740,8740,0
20241024,161400,109386030,8740,8740,8740,8740,0
20241024,161300,109386030,8740,8740,8740,8740,0
20241024,161200,109386030,8740,8740,8740,8740,0
20241024,161100,109386030,8740,8740,8740,8740,0
20241024,161000,109386030,8740,8740,8740,8740,0
20241024,160900,109386030,8740,8740,8740,8740,0
20241024,160800,109386030,8740,8740,8740,8740,0
20241024,160700,109386030,8740,8740,8740,8740,0
20241024,160600,109386030,8740,8740,8740,8740,0
20241024,160500,109386030,8740,8740,8740,8740,0
20241024,160400,109386030,8740,8740,8740,8740,0
20241024,160300,109386030,8740,8740,8740,8740,0
20241024,160200,109386030,8740,8740,8740,8740,0
20241024,160100,109386030,8740,8740,8740,8740,0
20241024,160000,109386030,8740,8740,8740,8740,0
20241024,155900,109386030,8740,8740,8740,8740,0
20241024,155800,109386030,8740,8740,8740,8740,0
20241024,155700,109386030,8740,8740,8740,8740,0
20241024,155600,109386030,8740,8740,8740,8740,0
20241024,155500,109386030,8740,8740,8740,8740,0
20241024,155400,109386030,8740,8740,8740,8740,0
20241024,155300,109386030,8740,8740,8740,8740,0
20241024,155200,109386030,8740,8740,8740,8740,0
20241024,155100,109386030,8740,8740,8740,8740,0
20241024,155000,109386030,8740,8740,8740,8740,0
20241024,154900,109386030,8740,8740,8740,8740,345
20241024,154800,109386030,8740,8740,8740,8740,0
20241024,154700,109386030,8740,8740,8740,8740,0
20241024,154600,109386030,8740,8740,8740,8740,0
20241024,154500,109386030,8740,8740,8740,8740,0
20241024,154400,109386030,8740,8740,8740,8740,0
20241024,154300,109386030,8740,8740,8740,8740,0
20241024,154200,109386030,8740,8740,8740,8740,0
20241024,154100,109386030,8740,8740,8740,8740,0
20241024,154000,109386030,8740,8740,8740,8740,0
20241024,153900,109386030,8740,8740,8740,8740,0
20241024,153800,109386030,8740,8740,8740,8740,0
20241024,153700,109386030,8740,8740,8740,8740,0
20241024,153600,109386030,8740,8740,8740,8740,0
20241024,153500,109386030,8740,8740,8740,8740,0
20241024,153400,109386030,8740,8740,8740,8740,0
20241024,153300,109386030,8740,8740,8740,8740,0
20241024,153200,109386030,8740,8740,8740,8740,0
20241024,153100,109386030,8740,8740,8740,8740,0
20241024,153000,109386030,8740,8740,8740,8740,345
20241024,152900,106370730,8750,8750,8750,8750,0
20241024,152800,106370730,8750,8750,8750,8750,0
20241024,152700,106370730,8750,8750,8750,8750,0
20241024,152600,106370730,8750,8750,8750,8750,0
20241024,152500,106370730,8750,8750,8750,8750,0
20241024,152400,106370730,8750,8750,8750,8750,0
20241024,152300,106370730,8750,8750,8750,8750,0
20241024,152200,106370730,8750,8750,8750,8750,0
20241024,152100,106370730,8750,8750,8750,8750,0
20241024,152000,106370730,8750,8750,8750,8750,0
20241024,151900,106370730,8750,8750,8750,8750,0
20241024,151800,106370730,8750,8750,8750,8750,2
20241024,151700,106353230,8740,8740,8740,8740,20
20241024,151600,106178430,8740,8740,8740,8740,11
20241024,151500,106082290,8740,8740,8740,8740,0
20241024,151400,106082290,8740,8740,8740,8740,1
20241024,151300,106073550,8750,8750,8750,8750,0
20241024,151200,106073550,8750,8750,8750,8750,0
20241024,151100,106073550,8750,8750,8750,8750,0
20241024,151000,106073550,8750,8750,8750,8750,0
20241024,150900,106073550,8750,8750,8750,8750,0
20241024,150800,106073550,8750,8750,8750,8750,0
20241024,150700,106073550,8750,8750,8750,8750,0
20241024,150600,106073550,8750,8750,8750,8750,0
20241024,150500,106073550,8750,8750,8750,8750,0
20241024,150400,106073550,8750,8750,8750,8750,0
20241024,150300,106073550,8750,8750,8750,8750,0
20241024,150200,106073550,8750,8750,8750,8750,0
20241024,150100,106073550,8750,8750,8750,8750,0
20241024,150000,106073550,8750,8750,8750,8750,0
20241024,145900,106073550,8750,8750,8750,8750,0
20241024,145800,106073550,8750,8750,8750,8750,0
20241024,145700,106073550,8750,8750,8750,8750,0
20241024,145600,106073550,8750,8750,8750,8750,1
20241024,145500,106064800,8760,8760,8760,8760,0
20241024,145400,106064800,8760,8760,8760,8760,1
20241024,145300,106056040,8760,8740,8770,8740,11
20241024,145200,105959640,8730,8730,8730,8730,0
20241024,145100,105959640,8730,8730,8730,8730,17
20241024,145000,105811230,8780,8780,8780,8780,0
20241024,144900,105811230,8780,8780,8780,8780,0
20241024,144800,105811230,8780,8780,8780,8780,0
20241024,144700,105811230,8780,8780,8780,8780,0
20241024,144600,105811230,8780,8780,8780,8780,0
20241024,144500,105811230,8780,8780,8780,8780,0
20241024,144400,105811230,8780,8780,8780,8780,0
20241024,144300,105811230,8780,8780,8780,8780,0
20241024,144200,105811230,8780,8780,8780,8780,0
20241024,144100,105811230,8780,8780,8780,8780,0
20241024,144000,105811230,8780,8780,8780,8780,0
20241024,143900,105811230,8780,8780,8780,8780,0
20241024,143800,105811230,8780,8780,8780,8780,0
20241024,143700,105811230,8780,8780,8780,8780,0
20241024,143600,105811230,8780,8780,8780,8780,0
20241024,143500,105811230,8780,8780,8780,8780,0
20241024,143400,105811230,8780,8780,8780,8780,0
20241024,143300,105811230,8780,8780,8780,8780,0
20241024,143200,105811230,8780,8780,8780,8780,1
20241024,143100,105802450,8780,8780,8780,8780,1
20241024,143000,105793670,8710,8740,8740,8710,500
20241024,142900,101430860,8770,8770,8770,8770,0
20241024,142800,101430860,8770,8770,8770,8770,0
20241024,142700,101430860,8770,8770,8770,8770,0
20241024,142600,101430860,8770,8770,8770,8770,0
20241024,142500,101430860,8770,8770,8770,8770,0
20241024,142400,101430860,8770,8770,8770,8770,0
20241024,142300,101430860,8770,8770,8770,8770,5
20241024,142200,101387010,8780,8780,8780,8780,2
20241024,142100,101369450,8800,8800,8800,8800,0
20241024,142000,101369450,8800,8800,8800,8800,0
20241024,141900,101369450,8800,8800,8800,8800,0
20241024,141800,101369450,8800,8800,8800,8800,0
20241024,141700,101369450,8800,8800,8800,8800,1
20241024,141600,101360650,8740,8790,8790,8740,22
20241024,141500,101168290,8800,8800,8800,8800,0
20241024,141400,101168290,8800,8800,8800,8800,0
20241024,141300,101168290,8800,8800,8800,8800,0
20241024,141200,101168290,8800,8800,8800,8800,0
20241024,141100,101168290,8800,8800,8800,8800,0
20241024,141000,101168290,8800,8740,8800,8740,9
20241024,140900,101089570,8740,8760,8760,8730,1652
20241024,140800,86642180,8810,8810,8810,8810,0
20241024,140700,86642180,8810,8810,8810,8810,0
20241024,140600,86642180,8810,8810,8810,8810,0
20241024,140500,86642180,8810,8810,8810,8810,0
20241024,140400,86642180,8810,8810,8810,8810,0
20241024,140300,86642180,8810,8810,8810,8810,0
20241024,140200,86642180,8810,8810,8810,8810,0
20241024,140100,86642180,8810,8810,8810,8810,0
20241024,140000,86642180,8810,8810,8810,8810,0
20241024,135900,86642180,8810,8810,8810,8810,0
20241024,135800,86642180,8810,8810,8810,8810,0
20241024,135700,86642180,8810,8810,8810,8810,0
20241024,135600,86642180,8810,8810,8810,8810,0
20241024,135500,86642180,8810,8810,8810,8810,111
20241024,135400,85664270,8760,8760,8760,8760,27
20241024,135300,85427750,8810,8810,8810,8810,0
20241024,135200,85427750,8810,8810,8810,8810,0
20241024,135100,85427750,8810,8810,8810,8810,0
20241024,135000,85427750,8810,8810,8810,8810,0
20241024,134900,85427750,8810,8810,8810,8810,0
20241024,134800,85427750,8810,8810,8810,8810,1
20241024,134700,85418940,8760,8760,8760,8760,0
20241024,134600,85418940,8760,8760,8760,8760,0
20241024,134500,85418940,8760,8760,8760,8760,0
20241024,134400,85418940,8760,8760,8760,8760,0
20241024,134300,85418940,8760,8760,8760,8760,0
20241024,134200,85418940,8760,8760,8760,8760,0
20241024,134100,85418940,8760,8760,8760,8760,1
20241024,134000,85410180,8810,8810,8810,8810,0
20241024,133900,85410180,8810,8810,8810,8810,0
20241024,133800,85410180,8810,8810,8810,8810,1
20241024,133700,85401370,8760,8760,8760,8760,0
20241024,133600,85401370,8760,8760,8760,8760,0
20241024,133500,85401370,8760,8760,8760,8760,0
20241024,133400,85401370,8760,8770,8770,8760,129
20241024,133300,84270500,8810,8810,8810,8810,0
20241024,133200,84270500,8810,8810,8810,8810,0
20241024,133100,84270500,8810,8810,8810,8810,1
20241024,133000,84261690,8810,8810,8810,8810,0
20241024,132900,84261690,8810,8810,8810,8810,0
20241024,132800,84261690,8810,8810,8810,8810,0
20241024,132700,84261690,8810,8810,8810,8810,0
20241024,132600,84261690,8810,8810,8810,8810,0
20241024,132500,84261690,8810,8810,8810,8810,0
20241024,132400,84261690,8810,8810,8810,8810,0
20241024,132300,84261690,8810,8810,8810,8810,2
20241024,132200,84244070,8810,8810,8810,8810,0
20241024,132100,84244070,8810,8810,8810,8810,0
20241024,132000,84244070,8810,8810,8810,8810,79
20241024,131900,83548080,8810,8810,8810,8810,0
20241024,131800,83548080,8810,8810,8810,8810,0
20241024,131700,83548080,8810,8810,8810,8810,21
20241024,131600,83363070,8810,8810,8810,8810,34
20241024,131500,83063530,8810,8810,8810,8810,0
20241024,131400,83063530,8810,8780,8810,8770,186
20241024,131300,81430500,8800,8800,8800,8800,0
20241024,131200,81430500,8800,8800,8800,8800,0
20241024,131100,81430500,8800,8800,8800,8800,0
20241024,131000,81430500,8800,8800,8800,8800,0
20241024,130900,81430500,8800,8800,8800,8800,0
20241024,130800,81430500,8800,8800,8800,8800,0
20241024,130700,81430500,8800,8800,8800,8800,0
20241024,130600,81430500,8800,8800,8800,8800,0
20241024,130500,81430500,8800,8800,8800,8800,0
20241024,130400,81430500,8800,8800,8800,8800,0
20241024,130300,81430500,8800,8800,8800,8800,0
20241024,130200,81430500,8800,8800,8800,8800,0
20241024,130100,81430500,8800,8800,8800,8800,0
20241024,130000,81430500,8800,8800,8800,8800,0
20241024,125900,81430500,8800,8800,8800,8800,0
20241024,125800,81430500,8800,8800,8800,8800,0
20241024,125700,81430500,8800,8800,8800,8800,0
20241024,125600,81430500,8800,8800,8800,8800,0
20241024,125500,81430500,8800,8800,8800,8800,0
20241024,125400,81430500,8800,8800,8800,8800,0
20241024,125300,81430500,8800,8800,8800,8800,0
20241024,125200,81430500,8800,8800,8800,8800,0
20241024,125100,81430500,8800,8800,8800,8800,0
20241024,125000,81430500,8800,8800,8800,8800,0
20241024,124900,81430500,8800,8800,8800,8800,0
20241024,124800,81430500,8800,8800,8800,8800,0
20241024,124700,81430500,8800,8800,8800,8800,1
20241024,124600,81421700,8810,8810,8810,8810,0
20241024,124500,81421700,8810,8810,8810,8810,0
20241024,124400,81421700,8810,8810,8810,8810,0
20241024,124300,81421700,8810,8810,8810,8810,0
20241024,124200,81421700,8810,8810,8810,8810,0
20241024,124100,81421700,8810,8810,8810,8810,0
20241024,124000,81421700,8810,8810,8810,8810,0
20241024,123900,81421700,8810,8810,8810,8810,0
20241024,123800,81421700,8810,8810,8810,8810,0
20241024,123700,81421700,8810,8810,8810,8810,0
20241024,123600,81421700,8810,8810,8810,8810,0
20241024,123500,81421700,8810,8810,8810,8810,0
20241024,123400,81421700,8810,8810,8810,8810,0
20241024,123300,81421700,8810,8810,8810,8810,0
20241024,123200,81421700,8810,8810,8810,8810,0
20241024,123100,81421700,8810,8810,8810,8810,0
20241024,123000,81421700,8810,8810,8810,8810,0
20241024,122900,81421700,8810,8810,8810,8810,0
20241024,122800,81421700,8810,8810,8810,8810,0
20241024,122700,81421700,8810,8810,8810,8810,0
20241024,122600,81421700,8810,8810,8810,8810,0
20241024,122500,81421700,8810,8810,8810,8810,0
20241024,122400,81421700,8810,8810,8810,8810,0
20241024,122300,81421700,8810,8810,8810,8810,0
20241024,122200,81421700,8810,8810,8810,8810,0
20241024,122100,81421700,8810,8810,8810,8810,0
20241024,122000,81421700,8810,8810,8810,8810,0
20241024,121900,81421700,8810,8810,8810,8810,0
20241024,121800,81421700,8810,8810,8810,8810,0
20241024,121700,81421700,8810,8810,8810,8810,0
20241024,121600,81421700,8810,8810,8810,8810,0
20241024,121500,81421700,8810,8810,8810,8810,0
20241024,121400,81421700,8810,8810,8810,8810,0
20241024,121300,81421700,8810,8810,8810,8810,0
20241024,121200,81421700,8810,8810,8810,8810,0
20241024,121100,81421700,8810,8810,8810,8810,0
20241024,121000,81421700,8810,8810,8810,8810,0
20241024,120900,81421700,8810,8810,8810,8810,0
20241024,120800,81421700,8810,8810,8810,8810,0
20241024,120700,81421700,8810,8810,8810,8810,0
20241024,120600,81421700,8810,8810,8810,8810,0
20241024,120500,81421700,8810,8810,8810,8810,0
20241024,120400,81421700,8810,8810,8810,8810,0
20241024,120300,81421700,8810,8810,8810,8810,0
20241024,120200,81421700,8810,8810,8810,8810,0
20241024,120100,81421700,8810,8810,8810,8810,0
20241024,120000,81421700,8810,8810,8810,8810,0
20241024,115900,81421700,8810,8810,8810,8810,0
20241024,115800,81421700,8810,8800,8810,8800,50
20241024,115700,80981650,8810,8810,8810,8810,0
20241024,115600,80981650,8810,8810,8810,8810,0
20241024,115500,80981650,8810,8810,8810,8810,0
20241024,115400,80981650,8810,8810,8810,8810,0
20241024,115300,80981650,8810,8810,8810,8810,0
20241024,115200,80981650,8810,8810,8810,8810,0
20241024,115100,80981650,8810,8810,8810,8810,0
20241024,115000,80981650,8810,8810,8810,8810,10
20241024,114900,80893550,8810,8810,8810,8810,0
20241024,114800,80893550,8810,8810,8810,8810,0
20241024,114700,80893550,8810,8810,8810,8810,0
20241024,114600,80893550,8810,8810,8810,8810,0
20241024,114500,80893550,8810,8810,8810,8810,0
20241024,114400,80893550,8810,8810,8810,8810,0
20241024,114300,80893550,8810,8810,8810,8810,0
20241024,114200,80893550,8810,8810,8810,8810,192
20241024,114100,79202030,8780,8780,8780,8780,0
20241024,114000,79202030,8780,8780,8780,8780,29
20241024,113900,78947410,8790,8790,8790,8790,26
20241024,113800,78718870,8800,8800,8800,8800,0
20241024,113700,78718870,8800,8800,8800,8800,0
20241024,113600,78718870,8800,8800,8800,8800,0
20241024,113500,78718870,8800,8800,8800,8800,0
20241024,113400,78718870,8800,8810,8810,8800,30
20241024,113300,78454750,8810,8810,8810,8810,0
20241024,113200,78454750,8810,8820,8820,8810,19
20241024,113100,78287290,8820,8820,8820,8820,0
20241024,113000,78287290,8820,8800,8820,8800,356
20241024,112900,75153750,8800,8800,8800,8800,0
20241024,112800,75153750,8800,8800,8800,8800,0
20241024,112700,75153750,8800,8800,8800,8800,0
20241024,112600,75153750,8800,8800,8800,8800,0
20241024,112500,75153750,8800,8800,8800,8800,0
20241024,112400,75153750,8800,8790,8820,8790,39
20241024,112300,74810410,8790,8800,8800,8790,42
20241024,112200,74441050,8800,8810,8810,8800,30
20241024,112100,74176930,8820,8810,8820,8790,54
20241024,112000,73701570,8810,8810,8810,8810,0
20241024,111900,73701570,8810,8810,8810,8810,0
20241024,111800,73701570,8810,8770,8810,8770,632
20241024,111700,68156450,8820,8820,8820,8820,0
20241024,111600,68156450,8820,8820,8820,8820,0
20241024,111500,68156450,8820,8820,8820,8820,0
20241024,111400,68156450,8820,8820,8820,8820,0
20241024,111300,68156450,8820,8820,8820,8820,0
20241024,111200,68156450,8820,8820,8820,8820,0
20241024,111100,68156450,8820,8820,8820,8820,0
20241024,111000,68156450,8820,8820,8820,8820,0
20241024,110900,68156450,8820,8820,8820,8820,0
20241024,110800,68156450,8820,8820,8820,8820,0
20241024,110700,68156450,8820,8820,8820,8820,1
20241024,110600,68147630,8770,8770,8770,8770,1
20241024,110500,68138860,8770,8770,8770,8770,0
20241024,110400,68138860,8770,8770,8770,8770,0
20241024,110300,68138860,8770,8770,8770,8770,0
20241024,110200,68138860,8770,8770,8770,8770,0
20241024,110100,68138860,8770,8770,8770,8770,0
20241024,110000,68138860,8770,8770,8770,8770,326
20241024,105900,65279840,8820,8820,8820,8820,0
20241024,105800,65279840,8820,8820,8820,8820,0
20241024,105700,65279840,8820,8780,8820,8780,1001
20241024,105600,56491020,8820,8820,8820,8820,0
20241024,105500,56491020,8820,8820,8820,8820,0
20241024,105400,56491020,8820,8820,8820,8820,0
20241024,105300,56491020,8820,8820,8820,8820,0
20241024,105200,56491020,8820,8820,8820,8820,0
20241024,105100,56491020,8820,8820,8820,8820,1
20241024,105000,56482200,8820,8820,8820,8820,1
20241024,104900,56473380,8770,8770,8770,8770,0
20241024,104800,56473380,8770,8770,8770,8770,0
20241024,104700,56473380,8770,8780,8780,8770,5000
20241024,104600,12622370,8820,8820,8820,8820,0
20241024,104500,12622370,8820,8820,8820,8820,0
20241024,104400,12622370,8820,8820,8820,8820,0
20241024,104300,12622370,8820,8820,8820,8820,0
20241024,104200,12622370,8820,8820,8820,8820,0
20241024,104100,12622370,8820,8820,8820,8820,0
20241024,104000,12622370,8820,8820,8820,8820,0
20241024,103900,12622370,8820,8820,8820,8820,1
20241024,103800,12613550,8770,8770,8770,8770,0
20241024,103700,12613550,8770,8770,8770,8770,0
20241024,103600,12613550,8770,8770,8770,8770,0
20241024,103500,12613550,8770,8770,8770,8770,0
20241024,103400,12613550,8770,8770,8770,8770,0
20241024,103300,12613550,8770,8800,8800,8770,173
20241024,103200,11096310,8810,8810,8810,8810,0
20241024,103100,11096310,8810,8810,8810,8810,0
20241024,103000,11096310,8810,8810,8810,8810,1
20241024,102900,11087500,8820,8820,8820,8820,0
20241024,102800,11087500,8820,8820,8820,8820,0
20241024,102700,11087500,8820,8820,8820,8820,0
20241024,102600,11087500,8820,8820,8820,8820,0
20241024,102500,11087500,8820,8820,8820,8820,0
20241024,102400,11087500,8820,8820,8820,8820,0
20241024,102300,11087500,8820,8820,8820,8820,0
20241024,102200,11087500,8820,8820,8820,8820,0
20241024,102100,11087500,8820,8820,8820,8820,0
20241024,102000,11087500,8820,8820,8820,8820,0
20241024,101900,11087500,8820,8820,8820,8820,0
20241024,101800,11087500,8820,8820,8820,8820,0
20241024,101700,11087500,8820,8820,8820,8820,0
20241024,101600,11087500,8820,8820,8820,8820,0
20241024,101500,11087500,8820,8820,8820,8820,0
20241024,101400,11087500,8820,8820,8820,8820,0
20241024,101300,11087500,8820,8820,8820,8820,0
20241024,101200,11087500,8820,8820,8820,8820,0
20241024,101100,11087500,8820,8820,8820,8820,0
20241024,101000,11087500,8820,8820,8820,8820,0
20241024,100900,11087500,8820,8820,8820,8820,0
20241024,100800,11087500,8820,8820,8820,8820,0
20241024,100700,11087500,8820,8820,8820,8820,0
20241024,100600,11087500,8820,8820,8820,8820,2
20241024,100500,11069860,8820,8820,8820,8820,101
20241024,100400,10179040,8820,8820,8820,8820,0
20241024,100300,10179040,8820,8820,8820,8820,0
20241024,100200,10179040,8820,8820,8820,8820,1
20241024,100100,10170220,8810,8810,8810,8810,30
20241024,100000,9905920,8810,8810,8810,8810,0
20241024,095900,9905920,8810,8810,8810,8810,0
20241024,095800,9905920,8810,8810,8810,8810,0
20241024,095700,9905920,8810,8810,8810,8810,0
20241024,095600,9905920,8810,8810,8810,8810,0
20241024,095500,9905920,8810,8810,8810,8810,0
20241024,095400,9905920,8810,8810,8810,8810,0
20241024,095300,9905920,8810,8810,8810,8810,0
20241024,095200,9905920,8810,8810,8810,8810,0
20241024,095100,9905920,8810,8810,8810,8810,0
20241024,095000,9905920,8810,8810,8810,8810,0
20241024,094900,9905920,8810,8810,8810,8810,0
20241024,094800,9905920,8810,8810,8810,8810,0
20241024,094700,9905920,8810,8810,8810,8810,0
20241024,094600,9905920,8810,8810,8810,8810,0
20241024,094500,9905920,8810,8810,8810,8810,0
20241024,094400,9905920,8810,8810,8810,8810,0
20241024,094300,9905920,8810,8810,8810,8810,0
20241024,094200,9905920,8810,8810,8810,8810,2
20241024,094100,9888300,8810,8810,8810,8810,23
20241024,094000,9685670,8810,8810,8810,8810,8
20241024,093900,9615190,8810,8810,8810,8810,0
20241024,093800,9615190,8810,8810,8810,8810,0
20241024,093700,9615190,8810,8810,8810,8810,0
20241024,093600,9615190,8810,8810,8810,8810,20
20241024,093500,9438990,8810,8810,8810,8810,21
20241024,093400,9253980,8810,8810,8810,8810,9
20241024,093300,9174690,8810,8810,8810,8810,1
20241024,093200,9165880,8760,8760,8760,8760,0
20241024,093100,9165880,8760,8760,8760,8760,0
20241024,093000,9165880,8760,8760,8760,8760,10
20241024,092900,9078280,8810,8810,8810,8810,0
20241024,092800,9078280,8810,8810,8810,8810,1
20241024,092700,9069470,8820,8820,8820,8820,0
20241024,092600,9069470,8820,8820,8820,8820,0
20241024,092500,9069470,8820,8820,8820,8820,0
20241024,092400,9069470,8820,8820,8820,8820,0
20241024,092300,9069470,8820,8820,8820,8820,0
20241024,092200,9069470,8820,8820,8820,8820,0
20241024,092100,9069470,8820,8820,8820,8820,0
20241024,092000,9069470,8820,8820,8820,8820,4
20241024,091900,9034190,8820,8820,8820,8820,8
20241024,091800,8963630,8820,8820,8820,8820,1
20241024,091700,8954810,8820,8820,8820,8820,0
20241024,091600,8954810,8820,8820,8820,8820,0
20241024,091500,8954810,8820,8820,8820,8820,0
20241024,091400,8954810,8820,8820,8820,8820,0
20241024,091300,8954810,8820,8820,8820,8820,0
20241024,091200,8954810,8820,8820,8820,8820,0
20241024,091100,8954810,8820,8820,8820,8820,50
20241024,091000,8513810,8830,8830,8830,8830,0
20241024,090900,8513810,8830,8830,8830,8830,311
20241024,090800,5767680,8830,8760,8830,8760,360
20241024,090700,2599680,8750,8750,8750,8750,23
20241024,090600,2398430,8750,8750,8750,8750,20
20241024,090500,2223430,8750,8750,8750,8750,1
20241024,090400,2214680,8770,8770,8770,8770,0
20241024,090300,2214680,8770,8770,8770,8770,0
20241024,090200,2214680,8770,8770,8770,8770,1
20241024,090100,2205910,8700,8730,8730,8700,197
20241024,090000,489440,8740,8740,8740,8740,56