KissMeData/009680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184900,64971750,8420,8420,8420,8420,24
20231024,184800,64971750,8420,8420,8420,8420,0
20231024,184700,64971750,8420,8420,8420,8420,0
20231024,184600,64971750,8420,8420,8420,8420,0
20231024,184500,64971750,8420,8420,8420,8420,0
20231024,184400,64971750,8420,8420,8420,8420,0
20231024,184300,64971750,8420,8420,8420,8420,0
20231024,184200,64971750,8420,8420,8420,8420,0
20231024,184100,64971750,8420,8420,8420,8420,0
20231024,184000,64971750,8420,8420,8420,8420,0
20231024,183900,64971750,8420,8420,8420,8420,0
20231024,183800,64971750,8420,8420,8420,8420,0
20231024,183700,64971750,8420,8420,8420,8420,0
20231024,183600,64971750,8420,8420,8420,8420,0
20231024,183500,64971750,8420,8420,8420,8420,0
20231024,183400,64971750,8420,8420,8420,8420,0
20231024,183300,64971750,8420,8420,8420,8420,0
20231024,183200,64971750,8420,8420,8420,8420,0
20231024,183100,64971750,8420,8420,8420,8420,0
20231024,183000,64971750,8420,8420,8420,8420,0
20231024,182900,64971750,8420,8420,8420,8420,0
20231024,182800,64971750,8420,8420,8420,8420,0
20231024,182700,64971750,8420,8420,8420,8420,0
20231024,182600,64971750,8420,8420,8420,8420,0
20231024,182500,64971750,8420,8420,8420,8420,0
20231024,182400,64971750,8420,8420,8420,8420,0
20231024,182300,64971750,8420,8420,8420,8420,0
20231024,182200,64971750,8420,8420,8420,8420,0
20231024,182100,64971750,8420,8420,8420,8420,0
20231024,182000,64971750,8420,8420,8420,8420,0
20231024,181900,64971750,8420,8420,8420,8420,24
20231024,181800,64971750,8420,8420,8420,8420,0
20231024,181700,64971750,8420,8420,8420,8420,0
20231024,181600,64971750,8420,8420,8420,8420,0
20231024,181500,64971750,8420,8420,8420,8420,0
20231024,181400,64971750,8420,8420,8420,8420,0
20231024,181300,64971750,8420,8420,8420,8420,0
20231024,181200,64971750,8420,8420,8420,8420,0
20231024,181100,64971750,8420,8420,8420,8420,0
20231024,181000,64971750,8420,8420,8420,8420,0
20231024,180900,64971750,8420,8420,8420,8420,0
20231024,180800,64971750,8420,8420,8420,8420,0
20231024,180700,64971750,8420,8420,8420,8420,0
20231024,180600,64971750,8420,8420,8420,8420,0
20231024,180500,64971750,8420,8420,8420,8420,0
20231024,180400,64971750,8420,8420,8420,8420,0
20231024,180300,64971750,8420,8420,8420,8420,0
20231024,180200,64971750,8420,8420,8420,8420,0
20231024,180100,64971750,8420,8420,8420,8420,0
20231024,180000,64971750,8420,8420,8420,8420,0
20231024,175900,64971750,8420,8420,8420,8420,0
20231024,175800,64971750,8420,8420,8420,8420,0
20231024,175700,64971750,8420,8420,8420,8420,0
20231024,175600,64971750,8420,8420,8420,8420,0
20231024,175500,64971750,8420,8420,8420,8420,0
20231024,175400,64971750,8420,8420,8420,8420,0
20231024,175300,64971750,8420,8420,8420,8420,0
20231024,175200,64971750,8420,8420,8420,8420,0
20231024,175100,64971750,8420,8420,8420,8420,0
20231024,175000,64971750,8420,8420,8420,8420,0
20231024,174900,64971750,8420,8420,8420,8420,24
20231024,174800,64971750,8420,8420,8420,8420,0
20231024,174700,64971750,8420,8420,8420,8420,0
20231024,174600,64971750,8420,8420,8420,8420,0
20231024,174500,64971750,8420,8420,8420,8420,0
20231024,174400,64971750,8420,8420,8420,8420,0
20231024,174300,64971750,8420,8420,8420,8420,0
20231024,174200,64971750,8420,8420,8420,8420,0
20231024,174100,64971750,8420,8420,8420,8420,0
20231024,174000,64971750,8420,8420,8420,8420,0
20231024,173900,64971750,8420,8420,8420,8420,0
20231024,173800,64971750,8420,8420,8420,8420,0
20231024,173700,64971750,8420,8420,8420,8420,0
20231024,173600,64971750,8420,8420,8420,8420,0
20231024,173500,64971750,8420,8420,8420,8420,0
20231024,173400,64971750,8420,8420,8420,8420,0
20231024,173300,64971750,8420,8420,8420,8420,0
20231024,173200,64971750,8420,8420,8420,8420,0
20231024,173100,64971750,8420,8420,8420,8420,0
20231024,173000,64971750,8420,8420,8420,8420,0
20231024,172900,64971750,8420,8420,8420,8420,0
20231024,172800,64971750,8420,8420,8420,8420,0
20231024,172700,64971750,8420,8420,8420,8420,0
20231024,172600,64971750,8420,8420,8420,8420,0
20231024,172500,64971750,8420,8420,8420,8420,0
20231024,172400,64971750,8420,8420,8420,8420,0
20231024,172300,64971750,8420,8420,8420,8420,0
20231024,172200,64971750,8420,8420,8420,8420,0
20231024,172100,64971750,8420,8420,8420,8420,0
20231024,172000,64971750,8420,8420,8420,8420,0
20231024,171900,64971750,8420,8420,8420,8420,24
20231024,171800,64971750,8420,8420,8420,8420,0
20231024,171700,64971750,8420,8420,8420,8420,0
20231024,171600,64971750,8420,8420,8420,8420,0
20231024,171500,64971750,8420,8420,8420,8420,0
20231024,171400,64971750,8420,8420,8420,8420,0
20231024,171300,64971750,8420,8420,8420,8420,0
20231024,171200,64971750,8420,8420,8420,8420,0
20231024,171100,64971750,8420,8420,8420,8420,0
20231024,171000,64971750,8420,8420,8420,8420,0
20231024,170900,64971750,8420,8420,8420,8420,0
20231024,170800,64971750,8420,8420,8420,8420,0
20231024,170700,64971750,8420,8420,8420,8420,0
20231024,170600,64971750,8420,8420,8420,8420,0
20231024,170500,64971750,8420,8420,8420,8420,0
20231024,170400,64971750,8420,8420,8420,8420,0
20231024,170300,64971750,8420,8420,8420,8420,0
20231024,170200,64971750,8420,8420,8420,8420,0
20231024,170100,64971750,8420,8420,8420,8420,0
20231024,170000,64971750,8420,8420,8420,8420,0
20231024,165900,64971750,8420,8420,8420,8420,0
20231024,165800,64971750,8420,8420,8420,8420,0
20231024,165700,64971750,8420,8420,8420,8420,0
20231024,165600,64971750,8420,8420,8420,8420,0
20231024,165500,64971750,8420,8420,8420,8420,0
20231024,165400,64971750,8420,8420,8420,8420,0
20231024,165300,64971750,8420,8420,8420,8420,0
20231024,165200,64971750,8420,8420,8420,8420,0
20231024,165100,64971750,8420,8420,8420,8420,0
20231024,165000,64971750,8420,8420,8420,8420,0
20231024,164900,64971750,8420,8420,8420,8420,24
20231024,164800,64971750,8420,8420,8420,8420,0
20231024,164700,64971750,8420,8420,8420,8420,0
20231024,164600,64971750,8420,8420,8420,8420,0
20231024,164500,64971750,8420,8420,8420,8420,0
20231024,164400,64971750,8420,8420,8420,8420,0
20231024,164300,64971750,8420,8420,8420,8420,0
20231024,164200,64971750,8420,8420,8420,8420,0
20231024,164100,64971750,8420,8420,8420,8420,0
20231024,164000,64971750,8420,8420,8420,8420,0
20231024,163900,64971750,8420,8420,8420,8420,0
20231024,163800,64971750,8420,8420,8420,8420,0
20231024,163700,64971750,8420,8420,8420,8420,0
20231024,163600,64971750,8420,8420,8420,8420,0
20231024,163500,64971750,8420,8420,8420,8420,0
20231024,163400,64971750,8420,8420,8420,8420,0
20231024,163300,64971750,8420,8420,8420,8420,0
20231024,163200,64971750,8420,8420,8420,8420,0
20231024,163100,64971750,8420,8420,8420,8420,0
20231024,163000,64971750,8420,8420,8420,8420,0
20231024,162900,64971750,8420,8420,8420,8420,0
20231024,162800,64971750,8420,8420,8420,8420,0
20231024,162700,64971750,8420,8420,8420,8420,0
20231024,162600,64971750,8420,8420,8420,8420,0
20231024,162500,64971750,8420,8420,8420,8420,0
20231024,162400,64971750,8420,8420,8420,8420,0
20231024,162300,64971750,8420,8420,8420,8420,0
20231024,162200,64971750,8420,8420,8420,8420,0
20231024,162100,64971750,8420,8420,8420,8420,0
20231024,162000,64971750,8420,8420,8420,8420,0
20231024,161900,64971750,8420,8420,8420,8420,24
20231024,161800,64971750,8420,8420,8420,8420,0
20231024,161700,64971750,8420,8420,8420,8420,0
20231024,161600,64971750,8420,8420,8420,8420,0
20231024,161500,64971750,8420,8420,8420,8420,0
20231024,161400,64971750,8420,8420,8420,8420,0
20231024,161300,64971750,8420,8420,8420,8420,0
20231024,161200,64971750,8420,8420,8420,8420,0
20231024,161100,64971750,8420,8420,8420,8420,0
20231024,161000,64971750,8420,8420,8420,8420,0
20231024,160900,64971750,8420,8420,8420,8420,0
20231024,160800,64971750,8420,8420,8420,8420,0
20231024,160700,64971750,8420,8420,8420,8420,0
20231024,160600,64971750,8420,8420,8420,8420,0
20231024,160500,64971750,8420,8420,8420,8420,0
20231024,160400,64971750,8420,8420,8420,8420,0
20231024,160300,64971750,8420,8420,8420,8420,0
20231024,160200,64971750,8420,8420,8420,8420,0
20231024,160100,64971750,8420,8420,8420,8420,0
20231024,160000,64971750,8420,8420,8420,8420,0
20231024,155900,64971750,8420,8420,8420,8420,0
20231024,155800,64971750,8420,8420,8420,8420,0
20231024,155700,64971750,8420,8420,8420,8420,0
20231024,155600,64971750,8420,8420,8420,8420,0
20231024,155500,64971750,8420,8420,8420,8420,0
20231024,155400,64971750,8420,8420,8420,8420,0
20231024,155300,64971750,8420,8420,8420,8420,0
20231024,155200,64971750,8420,8420,8420,8420,0
20231024,155100,64971750,8420,8420,8420,8420,0
20231024,155000,64971750,8420,8420,8420,8420,0
20231024,154900,64971750,8420,8420,8420,8420,24
20231024,154800,64971750,8420,8420,8420,8420,0
20231024,154700,64971750,8420,8420,8420,8420,0
20231024,154600,64971750,8420,8420,8420,8420,0
20231024,154500,64971750,8420,8420,8420,8420,0
20231024,154400,64971750,8420,8420,8420,8420,0
20231024,154300,64971750,8420,8420,8420,8420,0
20231024,154200,64971750,8420,8420,8420,8420,0
20231024,154100,64971750,8420,8420,8420,8420,0
20231024,154000,64971750,8420,8420,8420,8420,0
20231024,153900,64971750,8420,8420,8420,8420,0
20231024,153800,64971750,8420,8420,8420,8420,0
20231024,153700,64971750,8420,8420,8420,8420,0
20231024,153600,64971750,8420,8420,8420,8420,0
20231024,153500,64971750,8420,8420,8420,8420,0
20231024,153400,64971750,8420,8420,8420,8420,0
20231024,153300,64971750,8420,8420,8420,8420,0
20231024,153200,64971750,8420,8420,8420,8420,0
20231024,153100,64971750,8420,8420,8420,8420,0
20231024,153000,64971750,8420,8420,8420,8420,24
20231024,152900,64769670,8390,8390,8390,8390,0
20231024,152800,64769670,8390,8390,8390,8390,0
20231024,152700,64769670,8390,8390,8390,8390,0
20231024,152600,64769670,8390,8390,8390,8390,0
20231024,152500,64769670,8390,8390,8390,8390,0
20231024,152400,64769670,8390,8390,8390,8390,0
20231024,152300,64769670,8390,8390,8390,8390,0
20231024,152200,64769670,8390,8390,8390,8390,0
20231024,152100,64769670,8390,8390,8390,8390,0
20231024,152000,64769670,8390,8390,8390,8390,0
20231024,151900,64769670,8390,8420,8420,8380,32
20231024,151800,64501260,8420,8420,8420,8420,0
20231024,151700,64501260,8420,8420,8420,8420,0
20231024,151600,64501260,8420,8420,8420,8420,0
20231024,151500,64501260,8420,8420,8420,8420,1
20231024,151400,64492840,8420,8420,8420,8420,0
20231024,151300,64492840,8420,8420,8420,8420,0
20231024,151200,64492840,8420,8420,8420,8420,0
20231024,151100,64492840,8420,8420,8420,8420,0
20231024,151000,64492840,8420,8420,8420,8420,0
20231024,150900,64492840,8420,8420,8420,8420,119
20231024,150800,63490860,8420,8420,8420,8420,0
20231024,150700,63490860,8420,8420,8420,8420,1
20231024,150600,63482440,8400,8400,8400,8400,0
20231024,150500,63482440,8400,8400,8400,8400,0
20231024,150400,63482440,8400,8400,8400,8400,0
20231024,150300,63482440,8400,8400,8400,8400,1
20231024,150200,63474040,8400,8400,8400,8400,0
20231024,150100,63474040,8400,8400,8400,8400,0
20231024,150000,63474040,8400,8400,8400,8400,0
20231024,145900,63474040,8400,8400,8400,8400,0
20231024,145800,63474040,8400,8400,8400,8400,0
20231024,145700,63474040,8400,8400,8400,8400,0
20231024,145600,63474040,8400,8400,8400,8400,0
20231024,145500,63474040,8400,8400,8400,8400,0
20231024,145400,63474040,8400,8400,8400,8400,0
20231024,145300,63474040,8400,8400,8400,8400,0
20231024,145200,63474040,8400,8400,8400,8400,0
20231024,145100,63474040,8400,8400,8400,8400,0
20231024,145000,63474040,8400,8400,8400,8400,0
20231024,144900,63474040,8400,8400,8400,8400,0
20231024,144800,63474040,8400,8400,8400,8400,0
20231024,144700,63474040,8400,8400,8400,8400,0
20231024,144600,63474040,8400,8400,8400,8400,14
20231024,144500,63356440,8410,8410,8410,8410,0
20231024,144400,63356440,8410,8410,8410,8410,0
20231024,144300,63356440,8410,8410,8410,8410,0
20231024,144200,63356440,8410,8410,8410,8410,45
20231024,144100,62977990,8410,8410,8410,8410,0
20231024,144000,62977990,8410,8410,8410,8410,0
20231024,143900,62977990,8410,8410,8410,8410,0
20231024,143800,62977990,8410,8410,8410,8410,0
20231024,143700,62977990,8410,8410,8410,8410,0
20231024,143600,62977990,8410,8410,8410,8410,0
20231024,143500,62977990,8410,8410,8410,8410,0
20231024,143400,62977990,8410,8410,8410,8410,0
20231024,143300,62977990,8410,8410,8410,8410,0
20231024,143200,62977990,8410,8410,8410,8410,0
20231024,143100,62977990,8410,8410,8410,8410,0
20231024,143000,62977990,8410,8410,8410,8410,0
20231024,142900,62977990,8410,8410,8410,8410,0
20231024,142800,62977990,8410,8410,8410,8410,0
20231024,142700,62977990,8410,8410,8410,8410,0
20231024,142600,62977990,8410,8420,8420,8410,190
20231024,142500,61380070,8430,8430,8430,8430,0
20231024,142400,61380070,8430,8430,8430,8430,0
20231024,142300,61380070,8430,8430,8430,8430,1
20231024,142200,61371640,8430,8430,8430,8430,0
20231024,142100,61371640,8430,8430,8430,8430,0
20231024,142000,61371640,8430,8430,8430,8430,0
20231024,141900,61371640,8430,8430,8430,8430,0
20231024,141800,61371640,8430,8430,8430,8430,1
20231024,141700,61363210,8430,8430,8430,8430,0
20231024,141600,61363210,8430,8430,8430,8430,0
20231024,141500,61363210,8430,8430,8430,8430,0
20231024,141400,61363210,8430,8430,8430,8430,0
20231024,141300,61363210,8430,8430,8430,8430,0
20231024,141200,61363210,8430,8430,8430,8430,0
20231024,141100,61363210,8430,8430,8430,8430,2
20231024,141000,61346350,8430,8430,8430,8430,0
20231024,140900,61346350,8430,8430,8430,8430,0
20231024,140800,61346350,8430,8430,8430,8430,6
20231024,140700,61295770,8430,8430,8430,8430,1
20231024,140600,61287340,8430,8430,8430,8430,0
20231024,140500,61287340,8430,8430,8430,8430,0
20231024,140400,61287340,8430,8430,8430,8430,0
20231024,140300,61287340,8430,8430,8430,8430,0
20231024,140200,61287340,8430,8430,8430,8430,0
20231024,140100,61287340,8430,8430,8430,8430,4
20231024,140000,61253620,8430,8430,8430,8430,0
20231024,135900,61253620,8430,8430,8430,8430,0
20231024,135800,61253620,8430,8430,8430,8430,1
20231024,135700,61245190,8430,8430,8430,8430,0
20231024,135600,61245190,8430,8430,8430,8430,0
20231024,135500,61245190,8430,8430,8430,8430,0
20231024,135400,61245190,8430,8430,8430,8430,0
20231024,135300,61245190,8430,8430,8430,8430,0
20231024,135200,61245190,8430,8430,8430,8430,0
20231024,135100,61245190,8430,8430,8430,8430,0
20231024,135000,61245190,8430,8430,8430,8430,1
20231024,134900,61236760,8440,8440,8440,8440,1
20231024,134800,61228320,8430,8430,8430,8430,0
20231024,134700,61228320,8430,8420,8430,8420,12
20231024,134600,61127270,8430,8400,8430,8400,4
20231024,134500,61093590,8370,8370,8370,8370,0
20231024,134400,61093590,8370,8370,8370,8370,0
20231024,134300,61093590,8370,8370,8370,8370,0
20231024,134200,61093590,8370,8370,8370,8370,0
20231024,134100,61093590,8370,8370,8370,8370,1
20231024,134000,61085220,8370,8370,8370,8370,0
20231024,133900,61085220,8370,8370,8370,8370,0
20231024,133800,61085220,8370,8370,8370,8370,0
20231024,133700,61085220,8370,8370,8370,8370,0
20231024,133600,61085220,8370,8370,8370,8370,3
20231024,133500,61060110,8370,8370,8370,8370,0
20231024,133400,61060110,8370,8370,8370,8370,500
20231024,133300,56875110,8350,8350,8350,8350,0
20231024,133200,56875110,8350,8360,8360,8340,510
20231024,133100,52621450,8380,8380,8380,8380,0
20231024,133000,52621450,8380,8350,8380,8350,200
20231024,132900,50948570,8330,8330,8330,8330,0
20231024,132800,50948570,8330,8330,8330,8330,0
20231024,132700,50948570,8330,8330,8330,8330,0
20231024,132600,50948570,8330,8330,8330,8330,78
20231024,132500,50298830,8360,8360,8360,8360,0
20231024,132400,50298830,8360,8360,8360,8360,0
20231024,132300,50298830,8360,8360,8360,8360,0
20231024,132200,50298830,8360,8360,8360,8360,0
20231024,132100,50298830,8360,8360,8360,8360,0
20231024,132000,50298830,8360,8360,8360,8360,0
20231024,131900,50298830,8360,8360,8360,8360,0
20231024,131800,50298830,8360,8360,8360,8360,0
20231024,131700,50298830,8360,8360,8360,8360,0
20231024,131600,50298830,8360,8360,8360,8360,0
20231024,131500,50298830,8360,8360,8360,8360,0
20231024,131400,50298830,8360,8360,8360,8360,0
20231024,131300,50298830,8360,8360,8360,8360,0
20231024,131200,50298830,8360,8360,8360,8360,0
20231024,131100,50298830,8360,8360,8360,8360,0
20231024,131000,50298830,8360,8360,8360,8360,0
20231024,130900,50298830,8360,8330,8360,8330,10
20231024,130800,50215260,8320,8320,8320,8320,0
20231024,130700,50215260,8320,8320,8320,8320,0
20231024,130600,50215260,8320,8320,8320,8320,0
20231024,130500,50215260,8320,8320,8320,8320,0
20231024,130400,50215260,8320,8320,8320,8320,0
20231024,130300,50215260,8320,8320,8320,8320,0
20231024,130200,50215260,8320,8320,8320,8320,0
20231024,130100,50215260,8320,8320,8320,8320,0
20231024,130000,50215260,8320,8320,8320,8320,0
20231024,125900,50215260,8320,8320,8320,8320,0
20231024,125800,50215260,8320,8320,8320,8320,0
20231024,125700,50215260,8320,8320,8320,8320,0
20231024,125600,50215260,8320,8320,8320,8320,0
20231024,125500,50215260,8320,8320,8320,8320,0
20231024,125400,50215260,8320,8320,8320,8320,0
20231024,125300,50215260,8320,8320,8320,8320,0
20231024,125200,50215260,8320,8320,8320,8320,10
20231024,125100,50132060,8320,8320,8320,8320,0
20231024,125000,50132060,8320,8320,8320,8320,0
20231024,124900,50132060,8320,8320,8320,8320,0
20231024,124800,50132060,8320,8320,8320,8320,0
20231024,124700,50132060,8320,8320,8320,8320,0
20231024,124600,50132060,8320,8320,8320,8320,0
20231024,124500,50132060,8320,8320,8320,8320,0
20231024,124400,50132060,8320,8320,8320,8320,0
20231024,124300,50132060,8320,8320,8320,8320,0
20231024,124200,50132060,8320,8320,8320,8320,0
20231024,124100,50132060,8320,8320,8320,8320,0
20231024,124000,50132060,8320,8320,8320,8320,0
20231024,123900,50132060,8320,8320,8320,8320,98
20231024,123800,49316700,8320,8320,8320,8320,10
20231024,123700,49233500,8320,8320,8320,8320,0
20231024,123600,49233500,8320,8320,8320,8320,21
20231024,123500,49058780,8320,8320,8320,8320,0
20231024,123400,49058780,8320,8320,8320,8320,0
20231024,123300,49058780,8320,8320,8320,8320,0
20231024,123200,49058780,8320,8320,8320,8320,0
20231024,123100,49058780,8320,8320,8320,8320,0
20231024,123000,49058780,8320,8320,8320,8320,0
20231024,122900,49058780,8320,8340,8340,8320,59
20231024,122800,48567850,8330,8330,8330,8330,0
20231024,122700,48567850,8330,8330,8330,8330,0
20231024,122600,48567850,8330,8330,8330,8330,0
20231024,122500,48567850,8330,8350,8350,8330,134
20231024,122400,47449990,8340,8340,8340,8340,0
20231024,122300,47449990,8340,8340,8340,8340,0
20231024,122200,47449990,8340,8340,8340,8340,29
20231024,122100,47208130,8350,8350,8350,8350,21
20231024,122000,47032780,8360,8360,8360,8360,0
20231024,121900,47032780,8360,8360,8360,8360,0
20231024,121800,47032780,8360,8360,8360,8360,1
20231024,121700,47024420,8360,8360,8360,8360,0
20231024,121600,47024420,8360,8360,8360,8360,2
20231024,121500,47007700,8360,8360,8360,8360,0
20231024,121400,47007700,8360,8360,8360,8360,0
20231024,121300,47007700,8360,8360,8360,8360,0
20231024,121200,47007700,8360,8360,8360,8360,0
20231024,121100,47007700,8360,8360,8360,8360,0
20231024,121000,47007700,8360,8360,8360,8360,0
20231024,120900,47007700,8360,8360,8360,8360,0
20231024,120800,47007700,8360,8360,8360,8360,0
20231024,120700,47007700,8360,8360,8360,8360,0
20231024,120600,47007700,8360,8360,8360,8360,0
20231024,120500,47007700,8360,8360,8360,8360,0
20231024,120400,47007700,8360,8360,8360,8360,0
20231024,120300,47007700,8360,8360,8360,8360,0
20231024,120200,47007700,8360,8360,8360,8360,1
20231024,120100,46999340,8360,8360,8360,8360,0
20231024,120000,46999340,8360,8360,8360,8360,0
20231024,115900,46999340,8360,8360,8360,8360,1
20231024,115800,46990980,8360,8360,8360,8360,0
20231024,115700,46990980,8360,8360,8360,8360,10
20231024,115600,46907380,8360,8360,8360,8360,1
20231024,115500,46899020,8350,8350,8350,8350,0
20231024,115400,46899020,8350,8350,8350,8350,0
20231024,115300,46899020,8350,8350,8350,8350,0
20231024,115200,46899020,8350,8350,8350,8350,50
20231024,115100,46481520,8340,8340,8340,8340,0
20231024,115000,46481520,8340,8340,8340,8340,0
20231024,114900,46481520,8340,8340,8340,8340,0
20231024,114800,46481520,8340,8340,8340,8340,0
20231024,114700,46481520,8340,8340,8340,8340,0
20231024,114600,46481520,8340,8340,8340,8340,0
20231024,114500,46481520,8340,8340,8340,8340,0
20231024,114400,46481520,8340,8340,8340,8340,0
20231024,114300,46481520,8340,8340,8340,8340,10
20231024,114200,46398120,8350,8350,8350,8350,0
20231024,114100,46398120,8350,8350,8350,8350,0
20231024,114000,46398120,8350,8350,8350,8350,1
20231024,113900,46389770,8340,8340,8340,8340,0
20231024,113800,46389770,8340,8340,8340,8340,0
20231024,113700,46389770,8340,8340,8340,8340,0
20231024,113600,46389770,8340,8340,8340,8340,0
20231024,113500,46389770,8340,8340,8340,8340,0
20231024,113400,46389770,8340,8340,8340,8340,0
20231024,113300,46389770,8340,8340,8340,8340,0
20231024,113200,46389770,8340,8340,8340,8340,0
20231024,113100,46389770,8340,8340,8340,8340,0
20231024,113000,46389770,8340,8340,8340,8340,0
20231024,112900,46389770,8340,8340,8340,8340,0
20231024,112800,46389770,8340,8340,8340,8340,1
20231024,112700,46381430,8340,8340,8340,8340,1
20231024,112600,46373090,8330,8330,8330,8330,0
20231024,112500,46373090,8330,8330,8330,8330,101
20231024,112400,45531760,8330,8330,8330,8330,10
20231024,112300,45448460,8320,8320,8320,8320,0
20231024,112200,45448460,8320,8320,8320,8320,0
20231024,112100,45448460,8320,8320,8320,8320,1
20231024,112000,45440140,8310,8310,8310,8310,0
20231024,111900,45440140,8310,8310,8310,8310,0
20231024,111800,45440140,8310,8310,8310,8310,0
20231024,111700,45440140,8310,8310,8310,8310,0
20231024,111600,45440140,8310,8310,8310,8310,0
20231024,111500,45440140,8310,8310,8310,8310,0
20231024,111400,45440140,8310,8310,8310,8310,0
20231024,111300,45440140,8310,8310,8310,8310,0
20231024,111200,45440140,8310,8320,8320,8310,60
20231024,111100,44941260,8320,8320,8320,8320,0
20231024,111000,44941260,8320,8320,8320,8320,15
20231024,110900,44816460,8320,8320,8320,8320,0
20231024,110800,44816460,8320,8320,8320,8320,0
20231024,110700,44816460,8320,8320,8320,8320,0
20231024,110600,44816460,8320,8320,8320,8320,98
20231024,110500,44001100,8320,8320,8320,8320,1
20231024,110400,43992780,8320,8320,8320,8320,0
20231024,110300,43992780,8320,8320,8320,8320,1
20231024,110200,43984460,8320,8320,8320,8320,0
20231024,110100,43984460,8320,8320,8320,8320,0
20231024,110000,43984460,8320,8320,8320,8320,0
20231024,105900,43984460,8320,8320,8320,8320,2
20231024,105800,43967820,8320,8320,8320,8320,0
20231024,105700,43967820,8320,8320,8320,8320,1
20231024,105600,43959500,8300,8300,8300,8300,0
20231024,105500,43959500,8300,8300,8300,8300,0
20231024,105400,43959500,8300,8300,8300,8300,0
20231024,105300,43959500,8300,8300,8300,8300,0
20231024,105200,43959500,8300,8300,8300,8300,0
20231024,105100,43959500,8300,8300,8300,8300,0
20231024,105000,43959500,8300,8300,8300,8300,0
20231024,104900,43959500,8300,8300,8300,8300,0
20231024,104800,43959500,8300,8300,8300,8300,0
20231024,104700,43959500,8300,8310,8310,8300,52
20231024,104600,43527890,8300,8300,8300,8300,0
20231024,104500,43527890,8300,8300,8300,8300,0
20231024,104400,43527890,8300,8300,8300,8300,0
20231024,104300,43527890,8300,8300,8300,8300,0
20231024,104200,43527890,8300,8300,8300,8300,60
20231024,104100,43029890,8300,8300,8300,8300,0
20231024,104000,43029890,8300,8300,8300,8300,0
20231024,103900,43029890,8300,8300,8300,8300,500
20231024,103800,38879890,8290,8290,8290,8290,0
20231024,103700,38879890,8290,8290,8290,8290,0
20231024,103600,38879890,8290,8310,8310,8290,700
20231024,103500,33072010,8310,8320,8320,8310,35
20231024,103400,32781040,8340,8340,8340,8340,0
20231024,103300,32781040,8340,8340,8340,8340,0
20231024,103200,32781040,8340,8340,8340,8340,0
20231024,103100,32781040,8340,8340,8340,8340,0
20231024,103000,32781040,8340,8340,8340,8340,0
20231024,102900,32781040,8340,8340,8340,8340,0
20231024,102800,32781040,8340,8340,8340,8340,1
20231024,102700,32772700,8350,8350,8350,8350,0
20231024,102600,32772700,8350,8350,8350,8350,0
20231024,102500,32772700,8350,8350,8350,8350,20
20231024,102400,32605700,8350,8350,8350,8350,0
20231024,102300,32605700,8350,8330,8350,8330,382
20231024,102200,29416220,8320,8360,8360,8320,2718
20231024,102100,6730980,8360,8360,8360,8360,0
20231024,102000,6730980,8360,8360,8360,8360,0
20231024,101900,6730980,8360,8360,8360,8360,0
20231024,101800,6730980,8360,8360,8360,8360,0
20231024,101700,6730980,8360,8360,8360,8360,0
20231024,101600,6730980,8360,8360,8360,8360,0
20231024,101500,6730980,8360,8360,8360,8360,0
20231024,101400,6730980,8360,8360,8360,8360,0
20231024,101300,6730980,8360,8360,8360,8360,0
20231024,101200,6730980,8360,8370,8370,8360,12
20231024,101100,6630650,8360,8360,8360,8360,1
20231024,101000,6622290,8360,8360,8360,8360,1
20231024,100900,6613930,8360,8370,8370,8360,45
20231024,100800,6237300,8370,8370,8370,8370,0
20231024,100700,6237300,8370,8370,8370,8370,20
20231024,100600,6069900,8380,8380,8380,8380,1
20231024,100500,6061520,8380,8380,8380,8380,0
20231024,100400,6061520,8380,8380,8380,8380,0
20231024,100300,6061520,8380,8380,8380,8380,1
20231024,100200,6053140,8370,8370,8370,8370,0
20231024,100100,6053140,8370,8370,8370,8370,0
20231024,100000,6053140,8370,8370,8370,8370,0
20231024,095900,6053140,8370,8370,8370,8370,0
20231024,095800,6053140,8370,8370,8370,8370,0
20231024,095700,6053140,8370,8370,8370,8370,0
20231024,095600,6053140,8370,8370,8370,8370,0
20231024,095500,6053140,8370,8370,8370,8370,0
20231024,095400,6053140,8370,8370,8370,8370,0
20231024,095300,6053140,8370,8370,8370,8370,0
20231024,095200,6053140,8370,8370,8370,8370,0
20231024,095100,6053140,8370,8370,8370,8370,5
20231024,095000,6011290,8370,8370,8370,8370,0
20231024,094900,6011290,8370,8370,8370,8370,0
20231024,094800,6011290,8370,8370,8370,8370,0
20231024,094700,6011290,8370,8370,8370,8370,104
20231024,094600,5140810,8380,8380,8380,8380,0
20231024,094500,5140810,8380,8380,8380,8380,0
20231024,094400,5140810,8380,8380,8380,8380,1
20231024,094300,5132430,8370,8370,8370,8370,0
20231024,094200,5132430,8370,8370,8370,8370,120
20231024,094100,4128030,8370,8370,8370,8370,0
20231024,094000,4128030,8370,8370,8370,8370,6
20231024,093900,4077810,8370,8370,8370,8370,15
20231024,093800,3952260,8370,8370,8370,8370,122
20231024,093700,2931120,8370,8370,8370,8370,0
20231024,093600,2931120,8370,8370,8370,8370,0
20231024,093500,2931120,8370,8370,8370,8370,1
20231024,093400,2922750,8390,8390,8390,8390,0
20231024,093300,2922750,8390,8390,8390,8390,5
20231024,093200,2880800,8390,8390,8390,8390,0
20231024,093100,2880800,8390,8390,8390,8390,0
20231024,093000,2880800,8390,8390,8390,8390,0
20231024,092900,2880800,8390,8390,8390,8390,5
20231024,092800,2838850,8390,8390,8390,8390,1
20231024,092700,2830460,8380,8380,8380,8380,53
20231024,092600,2386320,8380,8380,8380,8380,29
20231024,092500,2143300,8380,8380,8380,8380,0
20231024,092400,2143300,8380,8380,8380,8380,2
20231024,092300,2126540,8380,8380,8380,8380,0
20231024,092200,2126540,8380,8380,8380,8380,80
20231024,092100,1456140,8380,8380,8380,8380,0
20231024,092000,1456140,8380,8380,8380,8380,19
20231024,091900,1296920,8390,8390,8390,8390,7
20231024,091800,1238190,8410,8410,8410,8410,0
20231024,091700,1238190,8410,8410,8410,8410,0
20231024,091600,1238190,8410,8410,8410,8410,0
20231024,091500,1238190,8410,8410,8410,8410,3
20231024,091400,1212960,8420,8420,8420,8420,5
20231024,091300,1170860,8430,8430,8430,8430,0
20231024,091200,1170860,8430,8430,8430,8430,0
20231024,091100,1170860,8430,8430,8430,8430,0
20231024,091000,1170860,8430,8430,8430,8430,0
20231024,090900,1170860,8430,8450,8450,8430,8
20231024,090800,1103320,8470,8470,8470,8470,8
20231024,090700,1035560,8480,8480,8480,8480,1
20231024,090600,1027080,8490,8490,8490,8490,0
20231024,090500,1027080,8490,8490,8490,8490,1
20231024,090400,1018590,8500,8510,8510,8500,2
20231024,090300,1001580,8550,8550,8550,8550,0
20231024,090200,1001580,8550,8550,8550,8550,1
20231024,090100,993030,8560,8610,8610,8560,3
20231024,090000,967300,8630,8720,8720,8620,111