KissMeData/007370/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184500,55450670,5990,5990,5990,5990,268
20231024,184400,55450670,5990,5990,5990,5990,0
20231024,184300,55450670,5990,5990,5990,5990,0
20231024,184200,55450670,5990,5990,5990,5990,0
20231024,184100,55450670,5990,5990,5990,5990,0
20231024,184000,55450670,5990,5990,5990,5990,0
20231024,183900,55450670,5990,5990,5990,5990,0
20231024,183800,55450670,5990,5990,5990,5990,0
20231024,183700,55450670,5990,5990,5990,5990,0
20231024,183600,55450670,5990,5990,5990,5990,0
20231024,183500,55450670,5990,5990,5990,5990,0
20231024,183400,55450670,5990,5990,5990,5990,0
20231024,183300,55450670,5990,5990,5990,5990,0
20231024,183200,55450670,5990,5990,5990,5990,0
20231024,183100,55450670,5990,5990,5990,5990,0
20231024,183000,55450670,5990,5990,5990,5990,0
20231024,182900,55450670,5990,5990,5990,5990,0
20231024,182800,55450670,5990,5990,5990,5990,0
20231024,182700,55450670,5990,5990,5990,5990,0
20231024,182600,55450670,5990,5990,5990,5990,0
20231024,182500,55450670,5990,5990,5990,5990,0
20231024,182400,55450670,5990,5990,5990,5990,0
20231024,182300,55450670,5990,5990,5990,5990,0
20231024,182200,55450670,5990,5990,5990,5990,0
20231024,182100,55450670,5990,5990,5990,5990,0
20231024,182000,55450670,5990,5990,5990,5990,0
20231024,181900,55450670,5990,5990,5990,5990,0
20231024,181800,55450670,5990,5990,5990,5990,0
20231024,181700,55450670,5990,5990,5990,5990,0
20231024,181600,55450670,5990,5990,5990,5990,0
20231024,181500,55450670,5990,5990,5990,5990,268
20231024,181400,55450670,5990,5990,5990,5990,0
20231024,181300,55450670,5990,5990,5990,5990,0
20231024,181200,55450670,5990,5990,5990,5990,0
20231024,181100,55450670,5990,5990,5990,5990,0
20231024,181000,55450670,5990,5990,5990,5990,0
20231024,180900,55450670,5990,5990,5990,5990,0
20231024,180800,55450670,5990,5990,5990,5990,0
20231024,180700,55450670,5990,5990,5990,5990,0
20231024,180600,55450670,5990,5990,5990,5990,0
20231024,180500,55450670,5990,5990,5990,5990,0
20231024,180400,55450670,5990,5990,5990,5990,0
20231024,180300,55450670,5990,5990,5990,5990,0
20231024,180200,55450670,5990,5990,5990,5990,0
20231024,180100,55450670,5990,5990,5990,5990,0
20231024,180000,55450670,5990,5990,5990,5990,0
20231024,175900,55450670,5990,5990,5990,5990,0
20231024,175800,55450670,5990,5990,5990,5990,0
20231024,175700,55450670,5990,5990,5990,5990,0
20231024,175600,55450670,5990,5990,5990,5990,0
20231024,175500,55450670,5990,5990,5990,5990,0
20231024,175400,55450670,5990,5990,5990,5990,0
20231024,175300,55450670,5990,5990,5990,5990,0
20231024,175200,55450670,5990,5990,5990,5990,0
20231024,175100,55450670,5990,5990,5990,5990,0
20231024,175000,55450670,5990,5990,5990,5990,0
20231024,174900,55450670,5990,5990,5990,5990,0
20231024,174800,55450670,5990,5990,5990,5990,0
20231024,174700,55450670,5990,5990,5990,5990,0
20231024,174600,55450670,5990,5990,5990,5990,0
20231024,174500,55450670,5990,5990,5990,5990,268
20231024,174400,55450670,5990,5990,5990,5990,0
20231024,174300,55450670,5990,5990,5990,5990,0
20231024,174200,55450670,5990,5990,5990,5990,0
20231024,174100,55450670,5990,5990,5990,5990,0
20231024,174000,55450670,5990,5990,5990,5990,0
20231024,173900,55450670,5990,5990,5990,5990,0
20231024,173800,55450670,5990,5990,5990,5990,0
20231024,173700,55450670,5990,5990,5990,5990,0
20231024,173600,55450670,5990,5990,5990,5990,0
20231024,173500,55450670,5990,5990,5990,5990,0
20231024,173400,55450670,5990,5990,5990,5990,0
20231024,173300,55450670,5990,5990,5990,5990,0
20231024,173200,55450670,5990,5990,5990,5990,0
20231024,173100,55450670,5990,5990,5990,5990,0
20231024,173000,55450670,5990,5990,5990,5990,0
20231024,172900,55450670,5990,5990,5990,5990,0
20231024,172800,55450670,5990,5990,5990,5990,0
20231024,172700,55450670,5990,5990,5990,5990,0
20231024,172600,55450670,5990,5990,5990,5990,0
20231024,172500,55450670,5990,5990,5990,5990,0
20231024,172400,55450670,5990,5990,5990,5990,0
20231024,172300,55450670,5990,5990,5990,5990,0
20231024,172200,55450670,5990,5990,5990,5990,0
20231024,172100,55450670,5990,5990,5990,5990,0
20231024,172000,55450670,5990,5990,5990,5990,0
20231024,171900,55450670,5990,5990,5990,5990,0
20231024,171800,55450670,5990,5990,5990,5990,0
20231024,171700,55450670,5990,5990,5990,5990,0
20231024,171600,55450670,5990,5990,5990,5990,0
20231024,171500,55450670,5990,5990,5990,5990,268
20231024,171400,55450670,5990,5990,5990,5990,0
20231024,171300,55450670,5990,5990,5990,5990,0
20231024,171200,55450670,5990,5990,5990,5990,0
20231024,171100,55450670,5990,5990,5990,5990,0
20231024,171000,55450670,5990,5990,5990,5990,0
20231024,170900,55450670,5990,5990,5990,5990,0
20231024,170800,55450670,5990,5990,5990,5990,0
20231024,170700,55450670,5990,5990,5990,5990,0
20231024,170600,55450670,5990,5990,5990,5990,0
20231024,170500,55450670,5990,5990,5990,5990,0
20231024,170400,55450670,5990,5990,5990,5990,0
20231024,170300,55450670,5990,5990,5990,5990,0
20231024,170200,55450670,5990,5990,5990,5990,0
20231024,170100,55450670,5990,5990,5990,5990,0
20231024,170000,55450670,5990,5990,5990,5990,0
20231024,165900,55450670,5990,5990,5990,5990,0
20231024,165800,55450670,5990,5990,5990,5990,0
20231024,165700,55450670,5990,5990,5990,5990,0
20231024,165600,55450670,5990,5990,5990,5990,0
20231024,165500,55450670,5990,5990,5990,5990,0
20231024,165400,55450670,5990,5990,5990,5990,0
20231024,165300,55450670,5990,5990,5990,5990,0
20231024,165200,55450670,5990,5990,5990,5990,0
20231024,165100,55450670,5990,5990,5990,5990,0
20231024,165000,55450670,5990,5990,5990,5990,0
20231024,164900,55450670,5990,5990,5990,5990,0
20231024,164800,55450670,5990,5990,5990,5990,0
20231024,164700,55450670,5990,5990,5990,5990,0
20231024,164600,55450670,5990,5990,5990,5990,0
20231024,164500,55450670,5990,5990,5990,5990,268
20231024,164400,55450670,5990,5990,5990,5990,0
20231024,164300,55450670,5990,5990,5990,5990,0
20231024,164200,55450670,5990,5990,5990,5990,0
20231024,164100,55450670,5990,5990,5990,5990,0
20231024,164000,55450670,5990,5990,5990,5990,0
20231024,163900,55450670,5990,5990,5990,5990,0
20231024,163800,55450670,5990,5990,5990,5990,0
20231024,163700,55450670,5990,5990,5990,5990,0
20231024,163600,55450670,5990,5990,5990,5990,0
20231024,163500,55450670,5990,5990,5990,5990,0
20231024,163400,55450670,5990,5990,5990,5990,0
20231024,163300,55450670,5990,5990,5990,5990,0
20231024,163200,55450670,5990,5990,5990,5990,0
20231024,163100,55450670,5990,5990,5990,5990,0
20231024,163000,55450670,5990,5990,5990,5990,0
20231024,162900,55450670,5990,5990,5990,5990,0
20231024,162800,55450670,5990,5990,5990,5990,0
20231024,162700,55450670,5990,5990,5990,5990,0
20231024,162600,55450670,5990,5990,5990,5990,0
20231024,162500,55450670,5990,5990,5990,5990,0
20231024,162400,55450670,5990,5990,5990,5990,0
20231024,162300,55450670,5990,5990,5990,5990,0
20231024,162200,55450670,5990,5990,5990,5990,0
20231024,162100,55450670,5990,5990,5990,5990,0
20231024,162000,55450670,5990,5990,5990,5990,0
20231024,161900,55450670,5990,5990,5990,5990,0
20231024,161800,55450670,5990,5990,5990,5990,0
20231024,161700,55450670,5990,5990,5990,5990,0
20231024,161600,55450670,5990,5990,5990,5990,0
20231024,161500,55450670,5990,5990,5990,5990,268
20231024,161400,55450670,5990,5990,5990,5990,0
20231024,161300,55450670,5990,5990,5990,5990,0
20231024,161200,55450670,5990,5990,5990,5990,0
20231024,161100,55450670,5990,5990,5990,5990,0
20231024,161000,55450670,5990,5990,5990,5990,0
20231024,160900,55450670,5990,5990,5990,5990,0
20231024,160800,55450670,5990,5990,5990,5990,0
20231024,160700,55450670,5990,5990,5990,5990,0
20231024,160600,55450670,5990,5990,5990,5990,0
20231024,160500,55450670,5990,5990,5990,5990,0
20231024,160400,55450670,5990,5990,5990,5990,0
20231024,160300,55450670,5990,5990,5990,5990,0
20231024,160200,55450670,5990,5990,5990,5990,0
20231024,160100,55450670,5990,5990,5990,5990,0
20231024,160000,55450670,5990,5990,5990,5990,0
20231024,155900,55450670,5990,5990,5990,5990,0
20231024,155800,55450670,5990,5990,5990,5990,0
20231024,155700,55450670,5990,5990,5990,5990,0
20231024,155600,55450670,5990,5990,5990,5990,0
20231024,155500,55450670,5990,5990,5990,5990,0
20231024,155400,55450670,5990,5990,5990,5990,0
20231024,155300,55450670,5990,5990,5990,5990,0
20231024,155200,55450670,5990,5990,5990,5990,0
20231024,155100,55450670,5990,5990,5990,5990,0
20231024,155000,55450670,5990,5990,5990,5990,0
20231024,154900,55450670,5990,5990,5990,5990,0
20231024,154800,55450670,5990,5990,5990,5990,0
20231024,154700,55450670,5990,5990,5990,5990,0
20231024,154600,55450670,5990,5990,5990,5990,0
20231024,154500,55450670,5990,5990,5990,5990,268
20231024,154400,55450670,5990,5990,5990,5990,0
20231024,154300,55450670,5990,5990,5990,5990,0
20231024,154200,55450670,5990,5990,5990,5990,0
20231024,154100,55450670,5990,5990,5990,5990,0
20231024,154000,55450670,5990,5990,5990,5990,0
20231024,153900,55450670,5990,5990,5990,5990,0
20231024,153800,55450670,5990,5990,5990,5990,0
20231024,153700,55450670,5990,5990,5990,5990,0
20231024,153600,55450670,5990,5990,5990,5990,0
20231024,153500,55450670,5990,5990,5990,5990,0
20231024,153400,55450670,5990,5990,5990,5990,0
20231024,153300,55450670,5990,5990,5990,5990,0
20231024,153200,55450670,5990,5990,5990,5990,0
20231024,153100,55450670,5990,5990,5990,5990,0
20231024,153000,55450670,5990,5990,5990,5990,268
20231024,152900,53845350,5990,5990,5990,5990,0
20231024,152800,53845350,5990,5990,5990,5990,0
20231024,152700,53845350,5990,5990,5990,5990,0
20231024,152600,53845350,5990,5990,5990,5990,0
20231024,152500,53845350,5990,5990,5990,5990,0
20231024,152400,53845350,5990,5990,5990,5990,0
20231024,152300,53845350,5990,5990,5990,5990,0
20231024,152200,53845350,5990,5990,5990,5990,0
20231024,152100,53845350,5990,5990,5990,5990,0
20231024,152000,53845350,5990,5990,5990,5990,0
20231024,151900,53845350,5990,5990,5990,5990,0
20231024,151800,53845350,5990,5980,5990,5980,55
20231024,151700,53516000,6000,6000,6000,6000,0
20231024,151600,53516000,6000,6000,6000,6000,0
20231024,151500,53516000,6000,6000,6000,6000,0
20231024,151400,53516000,6000,6000,6000,6000,0
20231024,151300,53516000,6000,6000,6000,6000,0
20231024,151200,53516000,6000,6000,6000,6000,0
20231024,151100,53516000,6000,6000,6000,6000,0
20231024,151000,53516000,6000,6000,6000,6000,0
20231024,150900,53516000,6000,5990,6000,5990,316
20231024,150800,51620110,5980,5960,5980,5960,187
20231024,150700,50504830,5960,5960,5960,5960,0
20231024,150600,50504830,5960,5960,5960,5960,0
20231024,150500,50504830,5960,5940,5960,5940,28
20231024,150400,50338490,5940,5940,5940,5940,228
20231024,150300,48984170,5940,5940,5940,5940,0
20231024,150200,48984170,5940,5940,5940,5940,0
20231024,150100,48984170,5940,5940,5940,5940,0
20231024,150000,48984170,5940,5940,5940,5940,6
20231024,145900,48948530,5940,5940,5940,5940,0
20231024,145800,48948530,5940,5940,5940,5940,168
20231024,145700,47950610,5950,5950,5950,5950,0
20231024,145600,47950610,5950,5950,5950,5950,0
20231024,145500,47950610,5950,5950,5950,5950,0
20231024,145400,47950610,5950,5950,5950,5950,0
20231024,145300,47950610,5950,5950,5950,5950,0
20231024,145200,47950610,5950,5950,5950,5950,0
20231024,145100,47950610,5950,5950,5950,5950,0
20231024,145000,47950610,5950,5950,5950,5950,0
20231024,144900,47950610,5950,5950,5950,5950,7
20231024,144800,47908960,5960,5960,5960,5960,0
20231024,144700,47908960,5960,5960,5960,5960,0
20231024,144600,47908960,5960,5960,5960,5960,0
20231024,144500,47908960,5960,5960,5960,5960,0
20231024,144400,47908960,5960,5960,5960,5960,0
20231024,144300,47908960,5960,5960,5960,5960,0
20231024,144200,47908960,5960,5960,5960,5960,0
20231024,144100,47908960,5960,5960,5960,5960,0
20231024,144000,47908960,5960,5960,5960,5960,0
20231024,143900,47908960,5960,5960,5960,5960,16
20231024,143800,47813600,5960,5960,5960,5960,3
20231024,143700,47795720,5940,5950,5950,5940,213
20231024,143600,46530430,5980,5980,5980,5980,43
20231024,143500,46273290,5970,5960,5970,5960,181
20231024,143400,45193630,5950,5950,5950,5950,1
20231024,143300,45187680,5950,5950,5950,5950,52
20231024,143200,44878280,5940,5940,5940,5940,0
20231024,143100,44878280,5940,5940,5940,5940,0
20231024,143000,44878280,5940,5940,5940,5940,0
20231024,142900,44878280,5940,5940,5940,5940,0
20231024,142800,44878280,5940,5940,5940,5940,0
20231024,142700,44878280,5940,5940,5940,5940,26
20231024,142600,44723840,5940,5940,5940,5940,0
20231024,142500,44723840,5940,5940,5940,5940,0
20231024,142400,44723840,5940,5940,5940,5940,0
20231024,142300,44723840,5940,5940,5940,5940,0
20231024,142200,44723840,5940,5940,5940,5940,0
20231024,142100,44723840,5940,5940,5940,5940,0
20231024,142000,44723840,5940,5940,5940,5940,0
20231024,141900,44723840,5940,5940,5940,5940,0
20231024,141800,44723840,5940,5940,5940,5940,84
20231024,141700,44224880,5920,5920,5920,5920,0
20231024,141600,44224880,5920,5920,5920,5920,0
20231024,141500,44224880,5920,5920,5920,5920,0
20231024,141400,44224880,5920,5920,5920,5920,0
20231024,141300,44224880,5920,5920,5920,5920,0
20231024,141200,44224880,5920,5920,5920,5920,0
20231024,141100,44224880,5920,5920,5920,5920,1
20231024,141000,44218960,5910,5910,5910,5910,0
20231024,140900,44218960,5910,5910,5910,5910,0
20231024,140800,44218960,5910,5910,5910,5910,0
20231024,140700,44218960,5910,5910,5910,5910,0
20231024,140600,44218960,5910,5910,5910,5910,0
20231024,140500,44218960,5910,5910,5910,5910,0
20231024,140400,44218960,5910,5930,5930,5910,58
20231024,140300,43875480,5940,5940,5940,5940,0
20231024,140200,43875480,5940,5940,5940,5940,47
20231024,140100,43596300,5940,5940,5940,5940,0
20231024,140000,43596300,5940,5940,5940,5940,58
20231024,135900,43251780,5930,5920,5930,5920,49
20231024,135800,42961230,5910,5910,5910,5910,7
20231024,135700,42919860,5910,5910,5910,5910,76
20231024,135600,42470700,5920,5920,5920,5920,0
20231024,135500,42470700,5920,5910,5920,5910,59
20231024,135400,42121440,5910,5910,5910,5910,0
20231024,135300,42121440,5910,5910,5910,5910,0
20231024,135200,42121440,5910,5910,5910,5910,0
20231024,135100,42121440,5910,5910,5910,5910,0
20231024,135000,42121440,5910,5910,5910,5910,0
20231024,134900,42121440,5910,5910,5910,5910,5
20231024,134800,42091890,5910,5910,5910,5910,0
20231024,134700,42091890,5910,5910,5910,5910,0
20231024,134600,42091890,5910,5910,5910,5910,0
20231024,134500,42091890,5910,5910,5910,5910,0
20231024,134400,42091890,5910,5900,5910,5900,159
20231024,134300,41152560,5920,5920,5920,5920,0
20231024,134200,41152560,5920,5920,5920,5920,0
20231024,134100,41152560,5920,5920,5920,5920,0
20231024,134000,41152560,5920,5920,5920,5920,0
20231024,133900,41152560,5920,5920,5920,5920,0
20231024,133800,41152560,5920,5920,5920,5920,0
20231024,133700,41152560,5920,5920,5920,5920,0
20231024,133600,41152560,5920,5920,5920,5920,0
20231024,133500,41152560,5920,5920,5920,5920,27
20231024,133400,40992720,5920,5920,5920,5920,0
20231024,133300,40992720,5920,5920,5920,5920,0
20231024,133200,40992720,5920,5920,5920,5920,0
20231024,133100,40992720,5920,5920,5920,5920,0
20231024,133000,40992720,5920,5920,5920,5920,0
20231024,132900,40992720,5920,5920,5920,5920,0
20231024,132800,40992720,5920,5920,5920,5920,0
20231024,132700,40992720,5920,5920,5920,5920,0
20231024,132600,40992720,5920,5920,5920,5920,0
20231024,132500,40992720,5920,5920,5920,5920,0
20231024,132400,40992720,5920,5920,5920,5920,0
20231024,132300,40992720,5920,5920,5920,5920,0
20231024,132200,40992720,5920,5920,5920,5920,0
20231024,132100,40992720,5920,5920,5920,5920,0
20231024,132000,40992720,5920,5920,5920,5920,0
20231024,131900,40992720,5920,5920,5920,5920,0
20231024,131800,40992720,5920,5920,5920,5920,0
20231024,131700,40992720,5920,5920,5920,5920,0
20231024,131600,40992720,5920,5900,5920,5900,100
20231024,131500,40401390,5900,5900,5900,5900,0
20231024,131400,40401390,5900,5900,5900,5900,0
20231024,131300,40401390,5900,5900,5900,5900,35
20231024,131200,40194890,5900,5900,5900,5900,11
20231024,131100,40129990,5890,5890,5890,5890,0
20231024,131000,40129990,5890,5890,5890,5890,0
20231024,130900,40129990,5890,5890,5890,5890,0
20231024,130800,40129990,5890,5890,5890,5890,10
20231024,130700,40071090,5890,5890,5890,5890,52
20231024,130600,39764810,5880,5880,5880,5880,0
20231024,130500,39764810,5880,5880,5880,5880,0
20231024,130400,39764810,5880,5880,5880,5880,0
20231024,130300,39764810,5880,5880,5880,5880,0
20231024,130200,39764810,5880,5880,5880,5880,0
20231024,130100,39764810,5880,5880,5880,5880,0
20231024,130000,39764810,5880,5880,5880,5880,0
20231024,125900,39764810,5880,5880,5880,5880,0
20231024,125800,39764810,5880,5880,5880,5880,0
20231024,125700,39764810,5880,5880,5880,5880,0
20231024,125600,39764810,5880,5880,5880,5880,0
20231024,125500,39764810,5880,5880,5880,5880,600
20231024,125400,36236810,5890,5890,5890,5890,0
20231024,125300,36236810,5890,5890,5890,5890,0
20231024,125200,36236810,5890,5890,5890,5890,0
20231024,125100,36236810,5890,5890,5890,5890,5
20231024,125000,36207360,5890,5890,5890,5890,0
20231024,124900,36207360,5890,5890,5890,5890,0
20231024,124800,36207360,5890,5890,5890,5890,0
20231024,124700,36207360,5890,5890,5890,5890,1
20231024,124600,36201470,5880,5880,5880,5880,0
20231024,124500,36201470,5880,5880,5880,5880,0
20231024,124400,36201470,5880,5880,5880,5880,0
20231024,124300,36201470,5880,5880,5880,5880,0
20231024,124200,36201470,5880,5880,5880,5880,0
20231024,124100,36201470,5880,5880,5880,5880,0
20231024,124000,36201470,5880,5880,5880,5880,0
20231024,123900,36201470,5880,5880,5880,5880,0
20231024,123800,36201470,5880,5880,5880,5880,0
20231024,123700,36201470,5880,5880,5880,5880,0
20231024,123600,36201470,5880,5880,5880,5880,0
20231024,123500,36201470,5880,5880,5880,5880,0
20231024,123400,36201470,5880,5880,5880,5880,0
20231024,123300,36201470,5880,5880,5880,5880,0
20231024,123200,36201470,5880,5880,5880,5880,0
20231024,123100,36201470,5880,5880,5880,5880,0
20231024,123000,36201470,5880,5880,5880,5880,0
20231024,122900,36201470,5880,5880,5880,5880,0
20231024,122800,36201470,5880,5880,5880,5880,0
20231024,122700,36201470,5880,5880,5880,5880,0
20231024,122600,36201470,5880,5880,5880,5880,0
20231024,122500,36201470,5880,5880,5880,5880,0
20231024,122400,36201470,5880,5880,5880,5880,0
20231024,122300,36201470,5880,5880,5880,5880,0
20231024,122200,36201470,5880,5880,5880,5880,0
20231024,122100,36201470,5880,5880,5880,5880,0
20231024,122000,36201470,5880,5880,5880,5880,0
20231024,121900,36201470,5880,5880,5880,5880,0
20231024,121800,36201470,5880,5880,5880,5880,0
20231024,121700,36201470,5880,5880,5880,5880,0
20231024,121600,36201470,5880,5880,5880,5880,0
20231024,121500,36201470,5880,5880,5880,5880,0
20231024,121400,36201470,5880,5880,5880,5880,1
20231024,121300,36195590,5880,5880,5880,5880,1
20231024,121200,36189710,5880,5880,5880,5880,31
20231024,121100,36007430,5880,5880,5880,5880,0
20231024,121000,36007430,5880,5880,5880,5880,0
20231024,120900,36007430,5880,5880,5880,5880,2
20231024,120800,35995670,5880,5880,5880,5880,5
20231024,120700,35966270,5880,5870,5880,5870,70
20231024,120600,35554690,5870,5870,5870,5870,67
20231024,120500,35161400,5860,5860,5860,5860,0
20231024,120400,35161400,5860,5860,5860,5860,0
20231024,120300,35161400,5860,5860,5860,5860,1
20231024,120200,35155540,5860,5860,5860,5860,1
20231024,120100,35149680,5860,5870,5870,5860,43
20231024,120000,34897280,5870,5870,5870,5870,0
20231024,115900,34897280,5870,5870,5870,5870,0
20231024,115800,34897280,5870,5870,5870,5870,1
20231024,115700,34891410,5840,5840,5840,5840,0
20231024,115600,34891410,5840,5840,5840,5840,0
20231024,115500,34891410,5840,5840,5840,5840,0
20231024,115400,34891410,5840,5840,5840,5840,0
20231024,115300,34891410,5840,5840,5840,5840,0
20231024,115200,34891410,5840,5840,5840,5840,0
20231024,115100,34891410,5840,5840,5840,5840,0
20231024,115000,34891410,5840,5840,5840,5840,0
20231024,114900,34891410,5840,5840,5840,5840,0
20231024,114800,34891410,5840,5840,5840,5840,0
20231024,114700,34891410,5840,5840,5840,5840,0
20231024,114600,34891410,5840,5840,5840,5840,0
20231024,114500,34891410,5840,5840,5840,5840,0
20231024,114400,34891410,5840,5840,5840,5840,0
20231024,114300,34891410,5840,5840,5840,5840,0
20231024,114200,34891410,5840,5840,5840,5840,0
20231024,114100,34891410,5840,5840,5840,5840,0
20231024,114000,34891410,5840,5840,5840,5840,0
20231024,113900,34891410,5840,5840,5840,5840,0
20231024,113800,34891410,5840,5840,5840,5840,0
20231024,113700,34891410,5840,5840,5840,5840,4
20231024,113600,34868050,5820,5820,5820,5820,0
20231024,113500,34868050,5820,5820,5820,5820,0
20231024,113400,34868050,5820,5820,5820,5820,0
20231024,113300,34868050,5820,5820,5820,5820,0
20231024,113200,34868050,5820,5810,5820,5810,86
20231024,113100,34367560,5810,5810,5810,5810,0
20231024,113000,34367560,5810,5810,5810,5810,0
20231024,112900,34367560,5810,5810,5810,5810,0
20231024,112800,34367560,5810,5810,5810,5810,12
20231024,112700,34297840,5810,5800,5810,5800,320
20231024,112600,32438670,5800,5800,5800,5800,0
20231024,112500,32438670,5800,5800,5800,5800,0
20231024,112400,32438670,5800,5800,5800,5800,0
20231024,112300,32438670,5800,5800,5800,5800,0
20231024,112200,32438670,5800,5800,5800,5800,0
20231024,112100,32438670,5800,5800,5800,5800,0
20231024,112000,32438670,5800,5800,5800,5800,0
20231024,111900,32438670,5800,5800,5800,5800,0
20231024,111800,32438670,5800,5800,5800,5800,0
20231024,111700,32438670,5800,5800,5800,5800,47
20231024,111600,32166070,5800,5800,5800,5800,0
20231024,111500,32166070,5800,5800,5800,5800,0
20231024,111400,32166070,5800,5800,5800,5800,0
20231024,111300,32166070,5800,5800,5800,5800,0
20231024,111200,32166070,5800,5800,5800,5800,0
20231024,111100,32166070,5800,5800,5800,5800,0
20231024,111000,32166070,5800,5800,5800,5800,0
20231024,110900,32166070,5800,5800,5800,5800,0
20231024,110800,32166070,5800,5800,5800,5800,0
20231024,110700,32166070,5800,5800,5800,5800,0
20231024,110600,32166070,5800,5800,5800,5800,0
20231024,110500,32166070,5800,5800,5800,5800,0
20231024,110400,32166070,5800,5800,5800,5800,0
20231024,110300,32166070,5800,5800,5800,5800,0
20231024,110200,32166070,5800,5800,5800,5800,0
20231024,110100,32166070,5800,5800,5800,5800,0
20231024,110000,32166070,5800,5800,5800,5800,0
20231024,105900,32166070,5800,5800,5800,5800,0
20231024,105800,32166070,5800,5800,5800,5800,0
20231024,105700,32166070,5800,5800,5800,5800,0
20231024,105600,32166070,5800,5800,5800,5800,0
20231024,105500,32166070,5800,5800,5800,5800,0
20231024,105400,32166070,5800,5790,5800,5790,421
20231024,105300,29728470,5800,5800,5800,5800,0
20231024,105200,29728470,5800,5800,5800,5800,0
20231024,105100,29728470,5800,5800,5800,5800,0
20231024,105000,29728470,5800,5800,5800,5800,0
20231024,104900,29728470,5800,5790,5800,5790,12
20231024,104800,29658980,5790,5810,5810,5790,776
20231024,104700,25159980,5850,5850,5850,5850,0
20231024,104600,25159980,5850,5810,5850,5810,4
20231024,104500,25136650,5800,5800,5800,5800,0
20231024,104400,25136650,5800,5800,5800,5800,0
20231024,104300,25136650,5800,5800,5800,5800,0
20231024,104200,25136650,5800,5800,5800,5800,0
20231024,104100,25136650,5800,5800,5800,5800,0
20231024,104000,25136650,5800,5800,5800,5800,282
20231024,103900,23501050,5800,5800,5800,5800,0
20231024,103800,23501050,5800,5810,5810,5800,409
20231024,103700,21127630,5810,5820,5820,5810,11
20231024,103600,21063620,5830,5830,5830,5830,0
20231024,103500,21063620,5830,5830,5830,5830,0
20231024,103400,21063620,5830,5840,5840,5830,194
20231024,103300,19930760,5850,5850,5850,5850,1
20231024,103200,19924910,5840,5840,5840,5840,0
20231024,103100,19924910,5840,5840,5840,5840,0
20231024,103000,19924910,5840,5840,5840,5840,0
20231024,102900,19924910,5840,5840,5840,5840,0
20231024,102800,19924910,5840,5840,5840,5840,0
20231024,102700,19924910,5840,5840,5840,5840,0
20231024,102600,19924910,5840,5840,5840,5840,0
20231024,102500,19924910,5840,5840,5840,5840,0
20231024,102400,19924910,5840,5840,5840,5840,0
20231024,102300,19924910,5840,5840,5840,5840,0
20231024,102200,19924910,5840,5840,5840,5840,0
20231024,102100,19924910,5840,5850,5850,5840,74
20231024,102000,19492200,5860,5860,5860,5860,501
20231024,101900,16556340,5860,5860,5860,5860,0
20231024,101800,16556340,5860,5860,5860,5860,20
20231024,101700,16439140,5860,5860,5860,5860,0
20231024,101600,16439140,5860,5860,5860,5860,0
20231024,101500,16439140,5860,5860,5860,5860,0
20231024,101400,16439140,5860,5870,5870,5860,60
20231024,101300,16087410,5870,5870,5870,5870,0
20231024,101200,16087410,5870,5870,5870,5870,0
20231024,101100,16087410,5870,5870,5870,5870,0
20231024,101000,16087410,5870,5870,5870,5870,0
20231024,100900,16087410,5870,5870,5870,5870,0
20231024,100800,16087410,5870,5870,5870,5870,0
20231024,100700,16087410,5870,5870,5870,5870,0
20231024,100600,16087410,5870,5870,5870,5870,0
20231024,100500,16087410,5870,5870,5870,5870,0
20231024,100400,16087410,5870,5900,5900,5870,174
20231024,100300,15061290,5900,5900,5900,5900,0
20231024,100200,15061290,5900,5900,5900,5900,0
20231024,100100,15061290,5900,5900,5900,5900,0
20231024,100000,15061290,5900,5900,5900,5900,570
20231024,095900,11698290,5910,5910,5910,5910,0
20231024,095800,11698290,5910,5910,5910,5910,0
20231024,095700,11698290,5910,5910,5910,5910,1
20231024,095600,11692380,5910,5910,5910,5910,0
20231024,095500,11692380,5910,5910,5910,5910,0
20231024,095400,11692380,5910,5910,5910,5910,0
20231024,095300,11692380,5910,5910,5910,5910,0
20231024,095200,11692380,5910,5910,5910,5910,0
20231024,095100,11692380,5910,5910,5910,5910,0
20231024,095000,11692380,5910,5910,5910,5910,891
20231024,094900,6426570,5910,5910,5910,5910,0
20231024,094800,6426570,5910,5910,5910,5910,0
20231024,094700,6426570,5910,5910,5910,5910,0
20231024,094600,6426570,5910,5910,5910,5910,0
20231024,094500,6426570,5910,5910,5910,5910,0
20231024,094400,6426570,5910,5910,5910,5910,0
20231024,094300,6426570,5910,5910,5910,5910,1
20231024,094200,6420660,5910,5910,5910,5910,0
20231024,094100,6420660,5910,5910,5910,5910,10
20231024,094000,6361560,5920,5920,5920,5920,2
20231024,093900,6349720,5930,5930,5930,5930,0
20231024,093800,6349720,5930,5930,5930,5930,0
20231024,093700,6349720,5930,5930,5930,5930,0
20231024,093600,6349720,5930,5930,5930,5930,0
20231024,093500,6349720,5930,5930,5930,5930,0
20231024,093400,6349720,5930,5930,5930,5930,0
20231024,093300,6349720,5930,5930,5930,5930,0
20231024,093200,6349720,5930,5930,5930,5930,0
20231024,093100,6349720,5930,5930,5930,5930,0
20231024,093000,6349720,5930,5930,5930,5930,2
20231024,092900,6337860,5930,5930,5930,5930,1
20231024,092800,6331930,5930,5930,5930,5930,0
20231024,092700,6331930,5930,5930,5930,5930,88
20231024,092600,5810090,5930,5930,5930,5930,0
20231024,092500,5810090,5930,5930,5930,5930,0
20231024,092400,5810090,5930,5930,5930,5930,0
20231024,092300,5810090,5930,5930,5930,5930,0
20231024,092200,5810090,5930,5930,5930,5930,0
20231024,092100,5810090,5930,5930,5930,5930,10
20231024,092000,5750790,5930,5930,5930,5930,10
20231024,091900,5691490,5930,5930,5930,5930,8
20231024,091800,5644050,5940,5940,5940,5940,0
20231024,091700,5644050,5940,5940,5940,5940,8
20231024,091600,5596530,5930,5930,5930,5930,0
20231024,091500,5596530,5930,5930,5930,5930,5
20231024,091400,5566880,5920,5920,5920,5920,0
20231024,091300,5566880,5920,5920,5920,5920,0
20231024,091200,5566880,5920,5920,5920,5920,0
20231024,091100,5566880,5920,5920,5920,5920,0
20231024,091000,5566880,5920,5920,5920,5920,0
20231024,090900,5566880,5920,5920,5920,5920,12
20231024,090800,5495840,5920,5920,5920,5920,0
20231024,090700,5495840,5920,5920,5920,5920,8
20231024,090600,5448480,5920,5900,5920,5900,832
20231024,090500,529300,5900,5900,5900,5900,0
20231024,090400,529300,5900,5900,5900,5900,0
20231024,090300,529300,5900,5900,5900,5900,0
20231024,090200,529300,5900,5900,5900,5900,0
20231024,090100,529300,5900,5900,5900,5900,0
20231024,090000,529300,5900,5880,5900,5880,90