KissMeData/017650/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185600,23181450,7970,7970,7970,7970,168
20231024,185500,23181450,7970,7970,7970,7970,0
20231024,185400,23181450,7970,7970,7970,7970,0
20231024,185300,23181450,7970,7970,7970,7970,0
20231024,185200,23181450,7970,7970,7970,7970,0
20231024,185100,23181450,7970,7970,7970,7970,0
20231024,185000,23181450,7970,7970,7970,7970,0
20231024,184900,23181450,7970,7970,7970,7970,0
20231024,184800,23181450,7970,7970,7970,7970,0
20231024,184700,23181450,7970,7970,7970,7970,0
20231024,184600,23181450,7970,7970,7970,7970,0
20231024,184500,23181450,7970,7970,7970,7970,0
20231024,184400,23181450,7970,7970,7970,7970,0
20231024,184300,23181450,7970,7970,7970,7970,0
20231024,184200,23181450,7970,7970,7970,7970,0
20231024,184100,23181450,7970,7970,7970,7970,0
20231024,184000,23181450,7970,7970,7970,7970,0
20231024,183900,23181450,7970,7970,7970,7970,0
20231024,183800,23181450,7970,7970,7970,7970,0
20231024,183700,23181450,7970,7970,7970,7970,0
20231024,183600,23181450,7970,7970,7970,7970,0
20231024,183500,23181450,7970,7970,7970,7970,0
20231024,183400,23181450,7970,7970,7970,7970,0
20231024,183300,23181450,7970,7970,7970,7970,0
20231024,183200,23181450,7970,7970,7970,7970,0
20231024,183100,23181450,7970,7970,7970,7970,0
20231024,183000,23181450,7970,7970,7970,7970,0
20231024,182900,23181450,7970,7970,7970,7970,0
20231024,182800,23181450,7970,7970,7970,7970,0
20231024,182700,23181450,7970,7970,7970,7970,0
20231024,182600,23181450,7970,7970,7970,7970,168
20231024,182500,23181450,7970,7970,7970,7970,0
20231024,182400,23181450,7970,7970,7970,7970,0
20231024,182300,23181450,7970,7970,7970,7970,0
20231024,182200,23181450,7970,7970,7970,7970,0
20231024,182100,23181450,7970,7970,7970,7970,0
20231024,182000,23181450,7970,7970,7970,7970,0
20231024,181900,23181450,7970,7970,7970,7970,0
20231024,181800,23181450,7970,7970,7970,7970,0
20231024,181700,23181450,7970,7970,7970,7970,0
20231024,181600,23181450,7970,7970,7970,7970,0
20231024,181500,23181450,7970,7970,7970,7970,0
20231024,181400,23181450,7970,7970,7970,7970,0
20231024,181300,23181450,7970,7970,7970,7970,0
20231024,181200,23181450,7970,7970,7970,7970,0
20231024,181100,23181450,7970,7970,7970,7970,0
20231024,181000,23181450,7970,7970,7970,7970,0
20231024,180900,23181450,7970,7970,7970,7970,0
20231024,180800,23181450,7970,7970,7970,7970,0
20231024,180700,23181450,7970,7970,7970,7970,0
20231024,180600,23181450,7970,7970,7970,7970,0
20231024,180500,23181450,7970,7970,7970,7970,0
20231024,180400,23181450,7970,7970,7970,7970,0
20231024,180300,23181450,7970,7970,7970,7970,0
20231024,180200,23181450,7970,7970,7970,7970,0
20231024,180100,23181450,7970,7970,7970,7970,0
20231024,180000,23181450,7970,7970,7970,7970,0
20231024,175900,23181450,7970,7970,7970,7970,0
20231024,175800,23181450,7970,7970,7970,7970,0
20231024,175700,23181450,7970,7970,7970,7970,0
20231024,175600,23181450,7970,7970,7970,7970,168
20231024,175500,23181450,7970,7970,7970,7970,0
20231024,175400,23181450,7970,7970,7970,7970,0
20231024,175300,23181450,7970,7970,7970,7970,0
20231024,175200,23181450,7970,7970,7970,7970,0
20231024,175100,23181450,7970,7970,7970,7970,0
20231024,175000,23181450,7970,7970,7970,7970,0
20231024,174900,23181450,7970,7970,7970,7970,0
20231024,174800,23181450,7970,7970,7970,7970,0
20231024,174700,23181450,7970,7970,7970,7970,0
20231024,174600,23181450,7970,7970,7970,7970,0
20231024,174500,23181450,7970,7970,7970,7970,0
20231024,174400,23181450,7970,7970,7970,7970,0
20231024,174300,23181450,7970,7970,7970,7970,0
20231024,174200,23181450,7970,7970,7970,7970,0
20231024,174100,23181450,7970,7970,7970,7970,0
20231024,174000,23181450,7970,7970,7970,7970,0
20231024,173900,23181450,7970,7970,7970,7970,0
20231024,173800,23181450,7970,7970,7970,7970,0
20231024,173700,23181450,7970,7970,7970,7970,0
20231024,173600,23181450,7970,7970,7970,7970,0
20231024,173500,23181450,7970,7970,7970,7970,0
20231024,173400,23181450,7970,7970,7970,7970,0
20231024,173300,23181450,7970,7970,7970,7970,0
20231024,173200,23181450,7970,7970,7970,7970,0
20231024,173100,23181450,7970,7970,7970,7970,0
20231024,173000,23181450,7970,7970,7970,7970,0
20231024,172900,23181450,7970,7970,7970,7970,0
20231024,172800,23181450,7970,7970,7970,7970,0
20231024,172700,23181450,7970,7970,7970,7970,0
20231024,172600,23181450,7970,7970,7970,7970,168
20231024,172500,23181450,7970,7970,7970,7970,0
20231024,172400,23181450,7970,7970,7970,7970,0
20231024,172300,23181450,7970,7970,7970,7970,0
20231024,172200,23181450,7970,7970,7970,7970,0
20231024,172100,23181450,7970,7970,7970,7970,0
20231024,172000,23181450,7970,7970,7970,7970,0
20231024,171900,23181450,7970,7970,7970,7970,0
20231024,171800,23181450,7970,7970,7970,7970,0
20231024,171700,23181450,7970,7970,7970,7970,0
20231024,171600,23181450,7970,7970,7970,7970,0
20231024,171500,23181450,7970,7970,7970,7970,0
20231024,171400,23181450,7970,7970,7970,7970,0
20231024,171300,23181450,7970,7970,7970,7970,0
20231024,171200,23181450,7970,7970,7970,7970,0
20231024,171100,23181450,7970,7970,7970,7970,0
20231024,171000,23181450,7970,7970,7970,7970,0
20231024,170900,23181450,7970,7970,7970,7970,0
20231024,170800,23181450,7970,7970,7970,7970,0
20231024,170700,23181450,7970,7970,7970,7970,0
20231024,170600,23181450,7970,7970,7970,7970,0
20231024,170500,23181450,7970,7970,7970,7970,0
20231024,170400,23181450,7970,7970,7970,7970,0
20231024,170300,23181450,7970,7970,7970,7970,0
20231024,170200,23181450,7970,7970,7970,7970,0
20231024,170100,23181450,7970,7970,7970,7970,0
20231024,170000,23181450,7970,7970,7970,7970,0
20231024,165900,23181450,7970,7970,7970,7970,0
20231024,165800,23181450,7970,7970,7970,7970,0
20231024,165700,23181450,7970,7970,7970,7970,0
20231024,165600,23181450,7970,7970,7970,7970,168
20231024,165500,23181450,7970,7970,7970,7970,0
20231024,165400,23181450,7970,7970,7970,7970,0
20231024,165300,23181450,7970,7970,7970,7970,0
20231024,165200,23181450,7970,7970,7970,7970,0
20231024,165100,23181450,7970,7970,7970,7970,0
20231024,165000,23181450,7970,7970,7970,7970,0
20231024,164900,23181450,7970,7970,7970,7970,0
20231024,164800,23181450,7970,7970,7970,7970,0
20231024,164700,23181450,7970,7970,7970,7970,0
20231024,164600,23181450,7970,7970,7970,7970,0
20231024,164500,23181450,7970,7970,7970,7970,0
20231024,164400,23181450,7970,7970,7970,7970,0
20231024,164300,23181450,7970,7970,7970,7970,0
20231024,164200,23181450,7970,7970,7970,7970,0
20231024,164100,23181450,7970,7970,7970,7970,0
20231024,164000,23181450,7970,7970,7970,7970,0
20231024,163900,23181450,7970,7970,7970,7970,0
20231024,163800,23181450,7970,7970,7970,7970,0
20231024,163700,23181450,7970,7970,7970,7970,0
20231024,163600,23181450,7970,7970,7970,7970,0
20231024,163500,23181450,7970,7970,7970,7970,0
20231024,163400,23181450,7970,7970,7970,7970,0
20231024,163300,23181450,7970,7970,7970,7970,0
20231024,163200,23181450,7970,7970,7970,7970,0
20231024,163100,23181450,7970,7970,7970,7970,0
20231024,163000,23181450,7970,7970,7970,7970,0
20231024,162900,23181450,7970,7970,7970,7970,0
20231024,162800,23181450,7970,7970,7970,7970,0
20231024,162700,23181450,7970,7970,7970,7970,0
20231024,162600,23181450,7970,7970,7970,7970,168
20231024,162500,23181450,7970,7970,7970,7970,0
20231024,162400,23181450,7970,7970,7970,7970,0
20231024,162300,23181450,7970,7970,7970,7970,0
20231024,162200,23181450,7970,7970,7970,7970,0
20231024,162100,23181450,7970,7970,7970,7970,0
20231024,162000,23181450,7970,7970,7970,7970,0
20231024,161900,23181450,7970,7970,7970,7970,0
20231024,161800,23181450,7970,7970,7970,7970,0
20231024,161700,23181450,7970,7970,7970,7970,0
20231024,161600,23181450,7970,7970,7970,7970,0
20231024,161500,23181450,7970,7970,7970,7970,0
20231024,161400,23181450,7970,7970,7970,7970,0
20231024,161300,23181450,7970,7970,7970,7970,0
20231024,161200,23181450,7970,7970,7970,7970,0
20231024,161100,23181450,7970,7970,7970,7970,0
20231024,161000,23181450,7970,7970,7970,7970,0
20231024,160900,23181450,7970,7970,7970,7970,0
20231024,160800,23181450,7970,7970,7970,7970,0
20231024,160700,23181450,7970,7970,7970,7970,0
20231024,160600,23181450,7970,7970,7970,7970,0
20231024,160500,23181450,7970,7970,7970,7970,0
20231024,160400,23181450,7970,7970,7970,7970,0
20231024,160300,23181450,7970,7970,7970,7970,0
20231024,160200,23181450,7970,7970,7970,7970,0
20231024,160100,23181450,7970,7970,7970,7970,0
20231024,160000,23181450,7970,7970,7970,7970,0
20231024,155900,23181450,7970,7970,7970,7970,0
20231024,155800,23181450,7970,7970,7970,7970,0
20231024,155700,23181450,7970,7970,7970,7970,0
20231024,155600,23181450,7970,7970,7970,7970,168
20231024,155500,23181450,7970,7970,7970,7970,0
20231024,155400,23181450,7970,7970,7970,7970,0
20231024,155300,23181450,7970,7970,7970,7970,0
20231024,155200,23181450,7970,7970,7970,7970,0
20231024,155100,23181450,7970,7970,7970,7970,0
20231024,155000,23181450,7970,7970,7970,7970,0
20231024,154900,23181450,7970,7970,7970,7970,0
20231024,154800,23181450,7970,7970,7970,7970,0
20231024,154700,23181450,7970,7970,7970,7970,0
20231024,154600,23181450,7970,7970,7970,7970,0
20231024,154500,23181450,7970,7970,7970,7970,0
20231024,154400,23181450,7970,7970,7970,7970,0
20231024,154300,23181450,7970,7970,7970,7970,0
20231024,154200,23181450,7970,7970,7970,7970,0
20231024,154100,23181450,7970,7970,7970,7970,0
20231024,154000,23181450,7970,7970,7970,7970,0
20231024,153900,23181450,7970,7970,7970,7970,0
20231024,153800,23181450,7970,7970,7970,7970,0
20231024,153700,23181450,7970,7970,7970,7970,0
20231024,153600,23181450,7970,7970,7970,7970,0
20231024,153500,23181450,7970,7970,7970,7970,0
20231024,153400,23181450,7970,7970,7970,7970,0
20231024,153300,23181450,7970,7970,7970,7970,0
20231024,153200,23181450,7970,7970,7970,7970,0
20231024,153100,23181450,7970,7970,7970,7970,0
20231024,153000,23181450,7970,7970,7970,7970,168
20231024,152900,21842490,7980,7980,7980,7980,0
20231024,152800,21842490,7980,7980,7980,7980,0
20231024,152700,21842490,7980,7980,7980,7980,0
20231024,152600,21842490,7980,7980,7980,7980,0
20231024,152500,21842490,7980,7980,7980,7980,0
20231024,152400,21842490,7980,7980,7980,7980,0
20231024,152300,21842490,7980,7980,7980,7980,0
20231024,152200,21842490,7980,7980,7980,7980,0
20231024,152100,21842490,7980,7980,7980,7980,0
20231024,152000,21842490,7980,7980,7980,7980,0
20231024,151900,21842490,7980,7980,7980,7980,0
20231024,151800,21842490,7980,7980,7980,7980,6
20231024,151700,21794610,7970,7970,7970,7970,0
20231024,151600,21794610,7970,7970,7970,7970,0
20231024,151500,21794610,7970,7970,7970,7970,0
20231024,151400,21794610,7970,7970,7970,7970,0
20231024,151300,21794610,7970,7970,7970,7970,0
20231024,151200,21794610,7970,7970,7970,7970,0
20231024,151100,21794610,7970,7970,7970,7970,0
20231024,151000,21794610,7970,7970,7970,7970,0
20231024,150900,21794610,7970,7970,7970,7970,0
20231024,150800,21794610,7970,7970,7970,7970,0
20231024,150700,21794610,7970,7970,7970,7970,0
20231024,150600,21794610,7970,7970,7970,7970,0
20231024,150500,21794610,7970,7970,7970,7970,0
20231024,150400,21794610,7970,7970,7970,7970,7
20231024,150300,21738820,7950,7950,7950,7950,0
20231024,150200,21738820,7950,7950,7950,7950,0
20231024,150100,21738820,7950,7950,7950,7950,0
20231024,150000,21738820,7950,7950,7950,7950,0
20231024,145900,21738820,7950,7950,7950,7950,0
20231024,145800,21738820,7950,7950,7950,7950,0
20231024,145700,21738820,7950,7950,7950,7950,0
20231024,145600,21738820,7950,7950,7950,7950,0
20231024,145500,21738820,7950,7950,7950,7950,0
20231024,145400,21738820,7950,7950,7950,7950,0
20231024,145300,21738820,7950,7950,7950,7950,0
20231024,145200,21738820,7950,7950,7950,7950,1
20231024,145100,21730870,7950,7950,7950,7950,0
20231024,145000,21730870,7950,7950,7950,7950,1
20231024,144900,21722920,7960,7960,7960,7960,0
20231024,144800,21722920,7960,7960,7960,7960,0
20231024,144700,21722920,7960,7970,7970,7960,2
20231024,144600,21706990,7950,7950,7950,7950,0
20231024,144500,21706990,7950,7950,7950,7950,24
20231024,144400,21516190,7950,7950,7950,7950,0
20231024,144300,21516190,7950,7950,7950,7950,0
20231024,144200,21516190,7950,7950,7950,7950,0
20231024,144100,21516190,7950,7950,7950,7950,0
20231024,144000,21516190,7950,7950,7950,7950,0
20231024,143900,21516190,7950,7950,7950,7950,0
20231024,143800,21516190,7950,7950,7950,7950,0
20231024,143700,21516190,7950,7950,7950,7950,3
20231024,143600,21492340,7940,7940,7940,7940,5
20231024,143500,21452640,7920,7920,7920,7920,0
20231024,143400,21452640,7920,7920,7920,7920,0
20231024,143300,21452640,7920,7920,7920,7920,0
20231024,143200,21452640,7920,7920,7920,7920,1
20231024,143100,21444720,7950,7950,7950,7950,0
20231024,143000,21444720,7950,7950,7950,7950,0
20231024,142900,21444720,7950,7950,7950,7950,0
20231024,142800,21444720,7950,7950,7950,7950,0
20231024,142700,21444720,7950,7950,7950,7950,0
20231024,142600,21444720,7950,7950,7950,7950,0
20231024,142500,21444720,7950,7950,7950,7950,0
20231024,142400,21444720,7950,7950,7950,7950,0
20231024,142300,21444720,7950,7950,7950,7950,0
20231024,142200,21444720,7950,7950,7950,7950,0
20231024,142100,21444720,7950,7950,7950,7950,0
20231024,142000,21444720,7950,7950,7950,7950,1
20231024,141900,21436770,7980,7980,7980,7980,0
20231024,141800,21436770,7980,7980,7980,7980,0
20231024,141700,21436770,7980,7980,7980,7980,0
20231024,141600,21436770,7980,7980,7980,7980,0
20231024,141500,21436770,7980,7980,7980,7980,0
20231024,141400,21436770,7980,7980,7980,7980,1
20231024,141300,21428790,7950,7950,7950,7950,0
20231024,141200,21428790,7950,7950,7950,7950,0
20231024,141100,21428790,7950,7900,7950,7900,66
20231024,141000,20905070,7860,7860,7860,7860,180
20231024,140900,19490270,7860,7860,7860,7860,0
20231024,140800,19490270,7860,7860,7860,7860,6
20231024,140700,19443110,7860,7860,7860,7860,0
20231024,140600,19443110,7860,7860,7860,7860,0
20231024,140500,19443110,7860,7860,7860,7860,0
20231024,140400,19443110,7860,7860,7860,7860,0
20231024,140300,19443110,7860,7860,7860,7860,0
20231024,140200,19443110,7860,7860,7860,7860,0
20231024,140100,19443110,7860,7860,7860,7860,64
20231024,140000,18940070,7860,7860,7860,7860,0
20231024,135900,18940070,7860,7860,7860,7860,103
20231024,135800,18130490,7860,7860,7860,7860,0
20231024,135700,18130490,7860,7860,7860,7860,0
20231024,135600,18130490,7860,7860,7860,7860,0
20231024,135500,18130490,7860,7860,7860,7860,0
20231024,135400,18130490,7860,7860,7860,7860,0
20231024,135300,18130490,7860,7860,7860,7860,0
20231024,135200,18130490,7860,7860,7860,7860,0
20231024,135100,18130490,7860,7860,7860,7860,0
20231024,135000,18130490,7860,7860,7860,7860,0
20231024,134900,18130490,7860,7860,7860,7860,0
20231024,134800,18130490,7860,7860,7860,7860,0
20231024,134700,18130490,7860,7860,7860,7860,0
20231024,134600,18130490,7860,7860,7860,7860,0
20231024,134500,18130490,7860,7860,7860,7860,0
20231024,134400,18130490,7860,7860,7860,7860,0
20231024,134300,18130490,7860,7860,7860,7860,0
20231024,134200,18130490,7860,7860,7860,7860,100
20231024,134100,17344490,7850,7850,7850,7850,0
20231024,134000,17344490,7850,7850,7850,7850,0
20231024,133900,17344490,7850,7850,7850,7850,0
20231024,133800,17344490,7850,7850,7850,7850,0
20231024,133700,17344490,7850,7850,7850,7850,0
20231024,133600,17344490,7850,7850,7850,7850,0
20231024,133500,17344490,7850,7850,7850,7850,0
20231024,133400,17344490,7850,7850,7850,7850,0
20231024,133300,17344490,7850,7850,7850,7850,0
20231024,133200,17344490,7850,7850,7850,7850,0
20231024,133100,17344490,7850,7850,7850,7850,0
20231024,133000,17344490,7850,7850,7850,7850,0
20231024,132900,17344490,7850,7850,7850,7850,0
20231024,132800,17344490,7850,7850,7850,7850,40
20231024,132700,17030490,7850,7850,7850,7850,0
20231024,132600,17030490,7850,7850,7850,7850,0
20231024,132500,17030490,7850,7850,7850,7850,0
20231024,132400,17030490,7850,7850,7850,7850,0
20231024,132300,17030490,7850,7850,7850,7850,0
20231024,132200,17030490,7850,7850,7850,7850,0
20231024,132100,17030490,7850,7850,7850,7850,0
20231024,132000,17030490,7850,7850,7850,7850,0
20231024,131900,17030490,7850,7850,7850,7850,0
20231024,131800,17030490,7850,7850,7850,7850,0
20231024,131700,17030490,7850,7850,7850,7850,0
20231024,131600,17030490,7850,7850,7850,7850,0
20231024,131500,17030490,7850,7850,7850,7850,1
20231024,131400,17022640,7850,7850,7850,7850,0
20231024,131300,17022640,7850,7850,7850,7850,1
20231024,131200,17014790,7850,7850,7850,7850,0
20231024,131100,17014790,7850,7850,7850,7850,0
20231024,131000,17014790,7850,7850,7850,7850,0
20231024,130900,17014790,7850,7850,7850,7850,0
20231024,130800,17014790,7850,7850,7850,7850,0
20231024,130700,17014790,7850,7850,7850,7850,0
20231024,130600,17014790,7850,7850,7850,7850,0
20231024,130500,17014790,7850,7850,7850,7850,0
20231024,130400,17014790,7850,7850,7850,7850,0
20231024,130300,17014790,7850,7850,7850,7850,0
20231024,130200,17014790,7850,7850,7850,7850,1
20231024,130100,17006940,7850,7850,7850,7850,0
20231024,130000,17006940,7850,7850,7850,7850,0
20231024,125900,17006940,7850,7850,7850,7850,0
20231024,125800,17006940,7850,7850,7850,7850,0
20231024,125700,17006940,7850,7850,7850,7850,0
20231024,125600,17006940,7850,7850,7850,7850,0
20231024,125500,17006940,7850,7850,7850,7850,0
20231024,125400,17006940,7850,7850,7850,7850,0
20231024,125300,17006940,7850,7850,7850,7850,0
20231024,125200,17006940,7850,7850,7850,7850,0
20231024,125100,17006940,7850,7850,7850,7850,0
20231024,125000,17006940,7850,7850,7850,7850,19
20231024,124900,16857790,7850,7850,7850,7850,0
20231024,124800,16857790,7850,7850,7850,7850,0
20231024,124700,16857790,7850,7850,7850,7850,0
20231024,124600,16857790,7850,7850,7850,7850,0
20231024,124500,16857790,7850,7850,7850,7850,0
20231024,124400,16857790,7850,7850,7850,7850,0
20231024,124300,16857790,7850,7850,7850,7850,0
20231024,124200,16857790,7850,7850,7850,7850,100
20231024,124100,16072790,7840,7840,7840,7840,0
20231024,124000,16072790,7840,7840,7840,7840,0
20231024,123900,16072790,7840,7840,7840,7840,0
20231024,123800,16072790,7840,7840,7840,7840,0
20231024,123700,16072790,7840,7840,7840,7840,0
20231024,123600,16072790,7840,7840,7840,7840,0
20231024,123500,16072790,7840,7840,7840,7840,0
20231024,123400,16072790,7840,7840,7840,7840,0
20231024,123300,16072790,7840,7850,7850,7840,2
20231024,123200,16057100,7840,7840,7840,7840,0
20231024,123100,16057100,7840,7840,7840,7840,0
20231024,123000,16057100,7840,7840,7840,7840,0
20231024,122900,16057100,7840,7840,7840,7840,0
20231024,122800,16057100,7840,7840,7840,7840,0
20231024,122700,16057100,7840,7840,7840,7840,0
20231024,122600,16057100,7840,7840,7840,7840,0
20231024,122500,16057100,7840,7840,7840,7840,0
20231024,122400,16057100,7840,7840,7840,7840,0
20231024,122300,16057100,7840,7840,7840,7840,0
20231024,122200,16057100,7840,7840,7840,7840,0
20231024,122100,16057100,7840,7840,7840,7840,1
20231024,122000,16049260,7850,7850,7850,7850,0
20231024,121900,16049260,7850,7850,7850,7850,0
20231024,121800,16049260,7850,7850,7850,7850,0
20231024,121700,16049260,7850,7850,7850,7850,0
20231024,121600,16049260,7850,7850,7850,7850,0
20231024,121500,16049260,7850,7850,7850,7850,0
20231024,121400,16049260,7850,7850,7850,7850,0
20231024,121300,16049260,7850,7850,7850,7850,0
20231024,121200,16049260,7850,7850,7850,7850,0
20231024,121100,16049260,7850,7850,7850,7850,0
20231024,121000,16049260,7850,7850,7850,7850,10
20231024,120900,15970760,7850,7850,7850,7850,0
20231024,120800,15970760,7850,7850,7850,7850,0
20231024,120700,15970760,7850,7850,7850,7850,5
20231024,120600,15931510,7850,7850,7850,7850,0
20231024,120500,15931510,7850,7850,7850,7850,20
20231024,120400,15774510,7850,7850,7850,7850,0
20231024,120300,15774510,7850,7850,7850,7850,0
20231024,120200,15774510,7850,7850,7850,7850,0
20231024,120100,15774510,7850,7850,7850,7850,0
20231024,120000,15774510,7850,7850,7850,7850,1
20231024,115900,15766660,7840,7840,7840,7840,0
20231024,115800,15766660,7840,7840,7840,7840,0
20231024,115700,15766660,7840,7840,7840,7840,0
20231024,115600,15766660,7840,7840,7840,7840,0
20231024,115500,15766660,7840,7840,7840,7840,0
20231024,115400,15766660,7840,7840,7840,7840,0
20231024,115300,15766660,7840,7840,7840,7840,0
20231024,115200,15766660,7840,7850,7850,7840,100
20231024,115100,14981860,7860,7860,7860,7860,0
20231024,115000,14981860,7860,7860,7860,7860,0
20231024,114900,14981860,7860,7860,7860,7860,0
20231024,114800,14981860,7860,7860,7860,7860,0
20231024,114700,14981860,7860,7860,7860,7860,0
20231024,114600,14981860,7860,7860,7860,7860,0
20231024,114500,14981860,7860,7860,7860,7860,0
20231024,114400,14981860,7860,7860,7860,7860,0
20231024,114300,14981860,7860,7860,7860,7860,0
20231024,114200,14981860,7860,7860,7860,7860,0
20231024,114100,14981860,7860,7860,7860,7860,0
20231024,114000,14981860,7860,7860,7860,7860,0
20231024,113900,14981860,7860,7860,7860,7860,0
20231024,113800,14981860,7860,7860,7860,7860,0
20231024,113700,14981860,7860,7860,7860,7860,0
20231024,113600,14981860,7860,7860,7860,7860,0
20231024,113500,14981860,7860,7860,7860,7860,0
20231024,113400,14981860,7860,7860,7860,7860,0
20231024,113300,14981860,7860,7860,7860,7860,0
20231024,113200,14981860,7860,7860,7860,7860,0
20231024,113100,14981860,7860,7860,7860,7860,0
20231024,113000,14981860,7860,7860,7860,7860,0
20231024,112900,14981860,7860,7860,7860,7860,0
20231024,112800,14981860,7860,7860,7860,7860,0
20231024,112700,14981860,7860,7860,7860,7860,0
20231024,112600,14981860,7860,7860,7860,7860,0
20231024,112500,14981860,7860,7860,7860,7860,0
20231024,112400,14981860,7860,7860,7860,7860,0
20231024,112300,14981860,7860,7860,7860,7860,0
20231024,112200,14981860,7860,7860,7860,7860,0
20231024,112100,14981860,7860,7860,7860,7860,0
20231024,112000,14981860,7860,7860,7860,7860,0
20231024,111900,14981860,7860,7860,7860,7860,0
20231024,111800,14981860,7860,7860,7860,7860,0
20231024,111700,14981860,7860,7860,7860,7860,9
20231024,111600,14911120,7850,7850,7850,7850,0
20231024,111500,14911120,7850,7850,7850,7850,0
20231024,111400,14911120,7850,7850,7850,7850,0
20231024,111300,14911120,7850,7850,7850,7850,0
20231024,111200,14911120,7850,7850,7850,7850,0
20231024,111100,14911120,7850,7850,7850,7850,31
20231024,111000,14667770,7860,7860,7860,7860,7
20231024,110900,14612750,7850,7850,7850,7850,0
20231024,110800,14612750,7850,7850,7850,7850,0
20231024,110700,14612750,7850,7850,7850,7850,0
20231024,110600,14612750,7850,7850,7850,7850,0
20231024,110500,14612750,7850,7850,7850,7850,0
20231024,110400,14612750,7850,7850,7850,7850,0
20231024,110300,14612750,7850,7850,7850,7850,0
20231024,110200,14612750,7850,7850,7850,7850,0
20231024,110100,14612750,7850,7850,7850,7850,338
20231024,110000,11959450,7860,7860,7860,7860,0
20231024,105900,11959450,7860,7860,7860,7860,0
20231024,105800,11959450,7860,7860,7860,7860,0
20231024,105700,11959450,7860,7860,7860,7860,0
20231024,105600,11959450,7860,7860,7860,7860,0
20231024,105500,11959450,7860,7860,7860,7860,0
20231024,105400,11959450,7860,7860,7860,7860,0
20231024,105300,11959450,7860,7860,7860,7860,0
20231024,105200,11959450,7860,7860,7860,7860,0
20231024,105100,11959450,7860,7860,7860,7860,0
20231024,105000,11959450,7860,7860,7860,7860,0
20231024,104900,11959450,7860,7860,7860,7860,0
20231024,104800,11959450,7860,7860,7860,7860,0
20231024,104700,11959450,7860,7860,7860,7860,0
20231024,104600,11959450,7860,7860,7860,7860,0
20231024,104500,11959450,7860,7860,7860,7860,0
20231024,104400,11959450,7860,7860,7860,7860,0
20231024,104300,11959450,7860,7860,7860,7860,0
20231024,104200,11959450,7860,7860,7860,7860,0
20231024,104100,11959450,7860,7860,7860,7860,0
20231024,104000,11959450,7860,7860,7860,7860,5
20231024,103900,11920150,7850,7850,7850,7850,0
20231024,103800,11920150,7850,7850,7850,7850,0
20231024,103700,11920150,7850,7850,7850,7850,0
20231024,103600,11920150,7850,7850,7850,7850,0
20231024,103500,11920150,7850,7850,7850,7850,0
20231024,103400,11920150,7850,7850,7850,7850,100
20231024,103300,11135150,7850,7850,7850,7850,108
20231024,103200,10287350,7850,7850,7850,7850,141
20231024,103100,9180500,7860,7860,7860,7860,0
20231024,103000,9180500,7860,7860,7860,7860,0
20231024,102900,9180500,7860,7860,7860,7860,0
20231024,102800,9180500,7860,7880,7880,7860,374
20231024,102700,6240540,7890,7890,7890,7890,0
20231024,102600,6240540,7890,7890,7890,7890,0
20231024,102500,6240540,7890,7890,7890,7890,0
20231024,102400,6240540,7890,7890,7890,7890,0
20231024,102300,6240540,7890,7890,7890,7890,0
20231024,102200,6240540,7890,7890,7890,7890,0
20231024,102100,6240540,7890,7890,7890,7890,0
20231024,102000,6240540,7890,7890,7890,7890,0
20231024,101900,6240540,7890,7890,7890,7890,0
20231024,101800,6240540,7890,7890,7890,7890,0
20231024,101700,6240540,7890,7890,7890,7890,44
20231024,101600,5893380,7900,7900,7900,7900,0
20231024,101500,5893380,7900,7900,7900,7900,0
20231024,101400,5893380,7900,7900,7900,7900,0
20231024,101300,5893380,7900,7900,7900,7900,0
20231024,101200,5893380,7900,7900,7900,7900,0
20231024,101100,5893380,7900,7900,7900,7900,0
20231024,101000,5893380,7900,7900,7900,7900,0
20231024,100900,5893380,7900,7900,7900,7900,0
20231024,100800,5893380,7900,7900,7900,7900,0
20231024,100700,5893380,7900,7900,7900,7900,0
20231024,100600,5893380,7900,7900,7900,7900,0
20231024,100500,5893380,7900,7900,7900,7900,0
20231024,100400,5893380,7900,7900,7900,7900,0
20231024,100300,5893380,7900,7900,7900,7900,0
20231024,100200,5893380,7900,7900,7900,7900,0
20231024,100100,5893380,7900,7900,7900,7900,0
20231024,100000,5893380,7900,7900,7900,7900,0
20231024,095900,5893380,7900,7900,7900,7900,0
20231024,095800,5893380,7900,7900,7900,7900,1
20231024,095700,5885480,7890,7890,7890,7890,0
20231024,095600,5885480,7890,7890,7890,7890,6
20231024,095500,5838140,7890,7890,7890,7890,0
20231024,095400,5838140,7890,7890,7890,7890,0
20231024,095300,5838140,7890,7890,7890,7890,0
20231024,095200,5838140,7890,7890,7890,7890,0
20231024,095100,5838140,7890,7890,7890,7890,0
20231024,095000,5838140,7890,7890,7890,7890,0
20231024,094900,5838140,7890,7890,7890,7890,0
20231024,094800,5838140,7890,7890,7890,7890,1
20231024,094700,5830250,7890,7890,7890,7890,0
20231024,094600,5830250,7890,7890,7890,7890,0
20231024,094500,5830250,7890,7890,7890,7890,0
20231024,094400,5830250,7890,7890,7890,7890,0
20231024,094300,5830250,7890,7890,7890,7890,0
20231024,094200,5830250,7890,7890,7890,7890,0
20231024,094100,5830250,7890,7890,7890,7890,119
20231024,094000,4891340,7880,7880,7880,7880,0
20231024,093900,4891340,7880,7880,7880,7880,134
20231024,093800,3835420,7900,7900,7900,7900,0
20231024,093700,3835420,7900,7900,7900,7900,0
20231024,093600,3835420,7900,7900,7900,7900,0
20231024,093500,3835420,7900,7900,7900,7900,0
20231024,093400,3835420,7900,7900,7900,7900,0
20231024,093300,3835420,7900,7900,7900,7900,0
20231024,093200,3835420,7900,7900,7900,7900,1
20231024,093100,3827520,7880,7880,7880,7880,61
20231024,093000,3346840,7890,7890,7890,7890,1
20231024,092900,3338950,7890,7890,7890,7890,0
20231024,092800,3338950,7890,7890,7890,7890,0
20231024,092700,3338950,7890,7890,7890,7890,0
20231024,092600,3338950,7890,7890,7890,7890,0
20231024,092500,3338950,7890,7890,7890,7890,0
20231024,092400,3338950,7890,7890,7890,7890,0
20231024,092300,3338950,7890,7890,7890,7890,0
20231024,092200,3338950,7890,7890,7890,7890,0
20231024,092100,3338950,7890,7890,7890,7890,0
20231024,092000,3338950,7890,7890,7890,7890,1
20231024,091900,3331060,7880,7880,7880,7880,5
20231024,091800,3291660,7880,7880,7880,7880,0
20231024,091700,3291660,7880,7880,7880,7880,50
20231024,091600,2897660,7880,7880,7880,7880,0
20231024,091500,2897660,7880,7880,7880,7880,0
20231024,091400,2897660,7880,7880,7880,7880,1
20231024,091300,2889780,7890,7890,7890,7890,0
20231024,091200,2889780,7890,7890,7890,7890,0
20231024,091100,2889780,7890,7890,7890,7890,0
20231024,091000,2889780,7890,7890,7890,7890,0
20231024,090900,2889780,7890,7890,7890,7890,0
20231024,090800,2889780,7890,7890,7890,7890,1
20231024,090700,2881890,7900,7900,7900,7900,0
20231024,090600,2881890,7900,7900,7900,7900,0
20231024,090500,2881890,7900,7900,7900,7900,0
20231024,090400,2881890,7900,7900,7900,7900,6
20231024,090300,2834490,7900,7900,7900,7900,1
20231024,090200,2826590,7910,7910,7910,7910,54
20231024,090100,2399450,7840,7910,7910,7840,281
20231024,090000,193440,8060,8060,8060,8060,24