KissMeData/021820/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190700,37824060,7120,7120,7120,7120,135
20241024,190600,37824060,7120,7120,7120,7120,0
20241024,190500,37824060,7120,7120,7120,7120,0
20241024,190400,37824060,7120,7120,7120,7120,0
20241024,190300,37824060,7120,7120,7120,7120,0
20241024,190200,37824060,7120,7120,7120,7120,0
20241024,190100,37824060,7120,7120,7120,7120,0
20241024,190000,37824060,7120,7120,7120,7120,0
20241024,185900,37824060,7120,7120,7120,7120,0
20241024,185800,37824060,7120,7120,7120,7120,0
20241024,185700,37824060,7120,7120,7120,7120,0
20241024,185600,37824060,7120,7120,7120,7120,0
20241024,185500,37824060,7120,7120,7120,7120,0
20241024,185400,37824060,7120,7120,7120,7120,0
20241024,185300,37824060,7120,7120,7120,7120,0
20241024,185200,37824060,7120,7120,7120,7120,0
20241024,185100,37824060,7120,7120,7120,7120,0
20241024,185000,37824060,7120,7120,7120,7120,0
20241024,184900,37824060,7120,7120,7120,7120,0
20241024,184800,37824060,7120,7120,7120,7120,0
20241024,184700,37824060,7120,7120,7120,7120,0
20241024,184600,37824060,7120,7120,7120,7120,0
20241024,184500,37824060,7120,7120,7120,7120,0
20241024,184400,37824060,7120,7120,7120,7120,0
20241024,184300,37824060,7120,7120,7120,7120,0
20241024,184200,37824060,7120,7120,7120,7120,0
20241024,184100,37824060,7120,7120,7120,7120,0
20241024,184000,37824060,7120,7120,7120,7120,0
20241024,183900,37824060,7120,7120,7120,7120,0
20241024,183800,37824060,7120,7120,7120,7120,0
20241024,183700,37824060,7120,7120,7120,7120,135
20241024,183600,37824060,7120,7120,7120,7120,0
20241024,183500,37824060,7120,7120,7120,7120,0
20241024,183400,37824060,7120,7120,7120,7120,0
20241024,183300,37824060,7120,7120,7120,7120,0
20241024,183200,37824060,7120,7120,7120,7120,0
20241024,183100,37824060,7120,7120,7120,7120,0
20241024,183000,37824060,7120,7120,7120,7120,0
20241024,182900,37824060,7120,7120,7120,7120,0
20241024,182800,37824060,7120,7120,7120,7120,0
20241024,182700,37824060,7120,7120,7120,7120,0
20241024,182600,37824060,7120,7120,7120,7120,0
20241024,182500,37824060,7120,7120,7120,7120,0
20241024,182400,37824060,7120,7120,7120,7120,0
20241024,182300,37824060,7120,7120,7120,7120,0
20241024,182200,37824060,7120,7120,7120,7120,0
20241024,182100,37824060,7120,7120,7120,7120,0
20241024,182000,37824060,7120,7120,7120,7120,0
20241024,181900,37824060,7120,7120,7120,7120,0
20241024,181800,37824060,7120,7120,7120,7120,0
20241024,181700,37824060,7120,7120,7120,7120,0
20241024,181600,37824060,7120,7120,7120,7120,0
20241024,181500,37824060,7120,7120,7120,7120,0
20241024,181400,37824060,7120,7120,7120,7120,0
20241024,181300,37824060,7120,7120,7120,7120,0
20241024,181200,37824060,7120,7120,7120,7120,0
20241024,181100,37824060,7120,7120,7120,7120,0
20241024,181000,37824060,7120,7120,7120,7120,0
20241024,180900,37824060,7120,7120,7120,7120,0
20241024,180800,37824060,7120,7120,7120,7120,0
20241024,180700,37824060,7120,7120,7120,7120,135
20241024,180600,37824060,7120,7120,7120,7120,0
20241024,180500,37824060,7120,7120,7120,7120,0
20241024,180400,37824060,7120,7120,7120,7120,0
20241024,180300,37824060,7120,7120,7120,7120,0
20241024,180200,37824060,7120,7120,7120,7120,0
20241024,180100,37824060,7120,7120,7120,7120,0
20241024,180000,37824060,7120,7120,7120,7120,0
20241024,175900,37824060,7120,7120,7120,7120,0
20241024,175800,37824060,7120,7120,7120,7120,0
20241024,175700,37824060,7120,7120,7120,7120,0
20241024,175600,37824060,7120,7120,7120,7120,0
20241024,175500,37824060,7120,7120,7120,7120,0
20241024,175400,37824060,7120,7120,7120,7120,0
20241024,175300,37824060,7120,7120,7120,7120,0
20241024,175200,37824060,7120,7120,7120,7120,0
20241024,175100,37824060,7120,7120,7120,7120,0
20241024,175000,37824060,7120,7120,7120,7120,0
20241024,174900,37824060,7120,7120,7120,7120,0
20241024,174800,37824060,7120,7120,7120,7120,0
20241024,174700,37824060,7120,7120,7120,7120,0
20241024,174600,37824060,7120,7120,7120,7120,0
20241024,174500,37824060,7120,7120,7120,7120,0
20241024,174400,37824060,7120,7120,7120,7120,0
20241024,174300,37824060,7120,7120,7120,7120,0
20241024,174200,37824060,7120,7120,7120,7120,0
20241024,174100,37824060,7120,7120,7120,7120,0
20241024,174000,37824060,7120,7120,7120,7120,0
20241024,173900,37824060,7120,7120,7120,7120,0
20241024,173800,37824060,7120,7120,7120,7120,0
20241024,173700,37824060,7120,7120,7120,7120,135
20241024,173600,37824060,7120,7120,7120,7120,0
20241024,173500,37824060,7120,7120,7120,7120,0
20241024,173400,37824060,7120,7120,7120,7120,0
20241024,173300,37824060,7120,7120,7120,7120,0
20241024,173200,37824060,7120,7120,7120,7120,0
20241024,173100,37824060,7120,7120,7120,7120,0
20241024,173000,37824060,7120,7120,7120,7120,0
20241024,172900,37824060,7120,7120,7120,7120,0
20241024,172800,37824060,7120,7120,7120,7120,0
20241024,172700,37824060,7120,7120,7120,7120,0
20241024,172600,37824060,7120,7120,7120,7120,0
20241024,172500,37824060,7120,7120,7120,7120,0
20241024,172400,37824060,7120,7120,7120,7120,0
20241024,172300,37824060,7120,7120,7120,7120,0
20241024,172200,37824060,7120,7120,7120,7120,0
20241024,172100,37824060,7120,7120,7120,7120,0
20241024,172000,37824060,7120,7120,7120,7120,0
20241024,171900,37824060,7120,7120,7120,7120,0
20241024,171800,37824060,7120,7120,7120,7120,0
20241024,171700,37824060,7120,7120,7120,7120,0
20241024,171600,37824060,7120,7120,7120,7120,0
20241024,171500,37824060,7120,7120,7120,7120,0
20241024,171400,37824060,7120,7120,7120,7120,0
20241024,171300,37824060,7120,7120,7120,7120,0
20241024,171200,37824060,7120,7120,7120,7120,0
20241024,171100,37824060,7120,7120,7120,7120,0
20241024,171000,37824060,7120,7120,7120,7120,0
20241024,170900,37824060,7120,7120,7120,7120,0
20241024,170800,37824060,7120,7120,7120,7120,0
20241024,170700,37824060,7120,7120,7120,7120,135
20241024,170600,37824060,7120,7120,7120,7120,0
20241024,170500,37824060,7120,7120,7120,7120,0
20241024,170400,37824060,7120,7120,7120,7120,0
20241024,170300,37824060,7120,7120,7120,7120,0
20241024,170200,37824060,7120,7120,7120,7120,0
20241024,170100,37824060,7120,7120,7120,7120,0
20241024,170000,37824060,7120,7120,7120,7120,0
20241024,165900,37824060,7120,7120,7120,7120,0
20241024,165800,37824060,7120,7120,7120,7120,0
20241024,165700,37824060,7120,7120,7120,7120,0
20241024,165600,37824060,7120,7120,7120,7120,0
20241024,165500,37824060,7120,7120,7120,7120,0
20241024,165400,37824060,7120,7120,7120,7120,0
20241024,165300,37824060,7120,7120,7120,7120,0
20241024,165200,37824060,7120,7120,7120,7120,0
20241024,165100,37824060,7120,7120,7120,7120,0
20241024,165000,37824060,7120,7120,7120,7120,0
20241024,164900,37824060,7120,7120,7120,7120,0
20241024,164800,37824060,7120,7120,7120,7120,0
20241024,164700,37824060,7120,7120,7120,7120,0
20241024,164600,37824060,7120,7120,7120,7120,0
20241024,164500,37824060,7120,7120,7120,7120,0
20241024,164400,37824060,7120,7120,7120,7120,0
20241024,164300,37824060,7120,7120,7120,7120,0
20241024,164200,37824060,7120,7120,7120,7120,0
20241024,164100,37824060,7120,7120,7120,7120,0
20241024,164000,37824060,7120,7120,7120,7120,0
20241024,163900,37824060,7120,7120,7120,7120,0
20241024,163800,37824060,7120,7120,7120,7120,0
20241024,163700,37824060,7120,7120,7120,7120,135
20241024,163600,37824060,7120,7120,7120,7120,0
20241024,163500,37824060,7120,7120,7120,7120,0
20241024,163400,37824060,7120,7120,7120,7120,0
20241024,163300,37824060,7120,7120,7120,7120,0
20241024,163200,37824060,7120,7120,7120,7120,0
20241024,163100,37824060,7120,7120,7120,7120,0
20241024,163000,37824060,7120,7120,7120,7120,0
20241024,162900,37824060,7120,7120,7120,7120,0
20241024,162800,37824060,7120,7120,7120,7120,0
20241024,162700,37824060,7120,7120,7120,7120,0
20241024,162600,37824060,7120,7120,7120,7120,0
20241024,162500,37824060,7120,7120,7120,7120,0
20241024,162400,37824060,7120,7120,7120,7120,0
20241024,162300,37824060,7120,7120,7120,7120,0
20241024,162200,37824060,7120,7120,7120,7120,0
20241024,162100,37824060,7120,7120,7120,7120,0
20241024,162000,37824060,7120,7120,7120,7120,0
20241024,161900,37824060,7120,7120,7120,7120,0
20241024,161800,37824060,7120,7120,7120,7120,0
20241024,161700,37824060,7120,7120,7120,7120,0
20241024,161600,37824060,7120,7120,7120,7120,0
20241024,161500,37824060,7120,7120,7120,7120,0
20241024,161400,37824060,7120,7120,7120,7120,0
20241024,161300,37824060,7120,7120,7120,7120,0
20241024,161200,37824060,7120,7120,7120,7120,0
20241024,161100,37824060,7120,7120,7120,7120,0
20241024,161000,37824060,7120,7120,7120,7120,0
20241024,160900,37824060,7120,7120,7120,7120,0
20241024,160800,37824060,7120,7120,7120,7120,0
20241024,160700,37824060,7120,7120,7120,7120,135
20241024,160600,37824060,7120,7120,7120,7120,0
20241024,160500,37824060,7120,7120,7120,7120,0
20241024,160400,37824060,7120,7120,7120,7120,0
20241024,160300,37824060,7120,7120,7120,7120,0
20241024,160200,37824060,7120,7120,7120,7120,0
20241024,160100,37824060,7120,7120,7120,7120,0
20241024,160000,37824060,7120,7120,7120,7120,0
20241024,155900,37824060,7120,7120,7120,7120,0
20241024,155800,37824060,7120,7120,7120,7120,0
20241024,155700,37824060,7120,7120,7120,7120,0
20241024,155600,37824060,7120,7120,7120,7120,0
20241024,155500,37824060,7120,7120,7120,7120,0
20241024,155400,37824060,7120,7120,7120,7120,0
20241024,155300,37824060,7120,7120,7120,7120,0
20241024,155200,37824060,7120,7120,7120,7120,0
20241024,155100,37824060,7120,7120,7120,7120,0
20241024,155000,37824060,7120,7120,7120,7120,0
20241024,154900,37824060,7120,7120,7120,7120,0
20241024,154800,37824060,7120,7120,7120,7120,0
20241024,154700,37824060,7120,7120,7120,7120,0
20241024,154600,37824060,7120,7120,7120,7120,0
20241024,154500,37824060,7120,7120,7120,7120,0
20241024,154400,37824060,7120,7120,7120,7120,0
20241024,154300,37824060,7120,7120,7120,7120,0
20241024,154200,37824060,7120,7120,7120,7120,0
20241024,154100,37824060,7120,7120,7120,7120,0
20241024,154000,37824060,7120,7120,7120,7120,0
20241024,153900,37824060,7120,7120,7120,7120,0
20241024,153800,37824060,7120,7120,7120,7120,0
20241024,153700,37824060,7120,7120,7120,7120,135
20241024,153600,37824060,7120,7120,7120,7120,0
20241024,153500,37824060,7120,7120,7120,7120,0
20241024,153400,37824060,7120,7120,7120,7120,0
20241024,153300,37824060,7120,7120,7120,7120,0
20241024,153200,37824060,7120,7120,7120,7120,0
20241024,153100,37824060,7120,7120,7120,7120,0
20241024,153000,37824060,7120,7120,7120,7120,135
20241024,152900,36862860,7100,7100,7100,7100,0
20241024,152800,36862860,7100,7100,7100,7100,0
20241024,152700,36862860,7100,7100,7100,7100,0
20241024,152600,36862860,7100,7100,7100,7100,0
20241024,152500,36862860,7100,7100,7100,7100,0
20241024,152400,36862860,7100,7100,7100,7100,0
20241024,152300,36862860,7100,7100,7100,7100,0
20241024,152200,36862860,7100,7100,7100,7100,0
20241024,152100,36862860,7100,7100,7100,7100,0
20241024,152000,36862860,7100,7100,7100,7100,0
20241024,151900,36862860,7100,7100,7100,7100,0
20241024,151800,36862860,7100,7100,7100,7100,0
20241024,151700,36862860,7100,7100,7100,7100,0
20241024,151600,36862860,7100,7100,7100,7100,0
20241024,151500,36862860,7100,7100,7100,7100,0
20241024,151400,36862860,7100,7100,7100,7100,0
20241024,151300,36862860,7100,7100,7100,7100,500
20241024,151200,33312860,7110,7110,7110,7110,0
20241024,151100,33312860,7110,7110,7110,7110,0
20241024,151000,33312860,7110,7120,7120,7110,4
20241024,150900,33284410,7110,7110,7110,7110,0
20241024,150800,33284410,7110,7110,7110,7110,0
20241024,150700,33284410,7110,7110,7110,7110,0
20241024,150600,33284410,7110,7110,7110,7110,0
20241024,150500,33284410,7110,7110,7110,7110,0
20241024,150400,33284410,7110,7110,7110,7110,0
20241024,150300,33284410,7110,7110,7110,7110,0
20241024,150200,33284410,7110,7110,7110,7110,0
20241024,150100,33284410,7110,7110,7110,7110,0
20241024,150000,33284410,7110,7110,7110,7110,0
20241024,145900,33284410,7110,7110,7110,7110,0
20241024,145800,33284410,7110,7110,7110,7110,0
20241024,145700,33284410,7110,7110,7110,7110,0
20241024,145600,33284410,7110,7110,7110,7110,105
20241024,145500,32537860,7110,7110,7110,7110,0
20241024,145400,32537860,7110,7110,7110,7110,0
20241024,145300,32537860,7110,7110,7110,7110,0
20241024,145200,32537860,7110,7110,7110,7110,0
20241024,145100,32537860,7110,7110,7110,7110,0
20241024,145000,32537860,7110,7110,7110,7110,0
20241024,144900,32537860,7110,7110,7110,7110,0
20241024,144800,32537860,7110,7110,7110,7110,0
20241024,144700,32537860,7110,7110,7110,7110,0
20241024,144600,32537860,7110,7110,7110,7110,0
20241024,144500,32537860,7110,7110,7110,7110,1
20241024,144400,32530750,7110,7110,7110,7110,1
20241024,144300,32523640,7110,7110,7110,7110,0
20241024,144200,32523640,7110,7110,7110,7110,1
20241024,144100,32516530,7110,7110,7110,7110,0
20241024,144000,32516530,7110,7110,7110,7110,1
20241024,143900,32509420,7110,7110,7110,7110,0
20241024,143800,32509420,7110,7110,7110,7110,0
20241024,143700,32509420,7110,7110,7110,7110,0
20241024,143600,32509420,7110,7110,7110,7110,0
20241024,143500,32509420,7110,7110,7110,7110,0
20241024,143400,32509420,7110,7110,7110,7110,0
20241024,143300,32509420,7110,7110,7110,7110,0
20241024,143200,32509420,7110,7110,7110,7110,0
20241024,143100,32509420,7110,7110,7110,7110,0
20241024,143000,32509420,7110,7110,7110,7110,0
20241024,142900,32509420,7110,7110,7110,7110,0
20241024,142800,32509420,7110,7110,7110,7110,0
20241024,142700,32509420,7110,7110,7110,7110,0
20241024,142600,32509420,7110,7110,7110,7110,0
20241024,142500,32509420,7110,7110,7110,7110,0
20241024,142400,32509420,7110,7110,7110,7110,0
20241024,142300,32509420,7110,7110,7110,7110,0
20241024,142200,32509420,7110,7110,7110,7110,0
20241024,142100,32509420,7110,7110,7110,7110,0
20241024,142000,32509420,7110,7110,7110,7110,0
20241024,141900,32509420,7110,7110,7110,7110,0
20241024,141800,32509420,7110,7110,7110,7110,0
20241024,141700,32509420,7110,7110,7110,7110,0
20241024,141600,32509420,7110,7110,7110,7110,1
20241024,141500,32502310,7120,7120,7120,7120,0
20241024,141400,32502310,7120,7120,7120,7120,0
20241024,141300,32502310,7120,7120,7120,7120,0
20241024,141200,32502310,7120,7120,7120,7120,0
20241024,141100,32502310,7120,7120,7120,7120,0
20241024,141000,32502310,7120,7120,7120,7120,0
20241024,140900,32502310,7120,7120,7120,7120,0
20241024,140800,32502310,7120,7120,7120,7120,0
20241024,140700,32502310,7120,7120,7120,7120,7
20241024,140600,32452470,7120,7120,7120,7120,20
20241024,140500,32310070,7100,7100,7100,7100,0
20241024,140400,32310070,7100,7100,7100,7100,0
20241024,140300,32310070,7100,7100,7100,7100,0
20241024,140200,32310070,7100,7100,7100,7100,65
20241024,140100,31848570,7120,7120,7120,7120,0
20241024,140000,31848570,7120,7120,7120,7120,0
20241024,135900,31848570,7120,7120,7120,7120,0
20241024,135800,31848570,7120,7120,7120,7120,0
20241024,135700,31848570,7120,7120,7120,7120,0
20241024,135600,31848570,7120,7120,7120,7120,40
20241024,135500,31563770,7120,7120,7120,7120,0
20241024,135400,31563770,7120,7120,7120,7120,0
20241024,135300,31563770,7120,7120,7120,7120,0
20241024,135200,31563770,7120,7120,7120,7120,7
20241024,135100,31513930,7110,7110,7110,7110,0
20241024,135000,31513930,7110,7120,7120,7100,1264
20241024,134900,22536750,7100,7100,7100,7100,0
20241024,134800,22536750,7100,7100,7100,7100,0
20241024,134700,22536750,7100,7100,7100,7100,0
20241024,134600,22536750,7100,7100,7100,7100,0
20241024,134500,22536750,7100,7110,7110,7100,348
20241024,134400,20065110,7140,7140,7140,7140,0
20241024,134300,20065110,7140,7140,7140,7140,0
20241024,134200,20065110,7140,7140,7140,7140,0
20241024,134100,20065110,7140,7140,7140,7140,0
20241024,134000,20065110,7140,7140,7140,7140,0
20241024,133900,20065110,7140,7140,7140,7140,0
20241024,133800,20065110,7140,7140,7140,7140,52
20241024,133700,19693830,7140,7130,7140,7130,2
20241024,133600,19679560,7130,7130,7130,7130,6
20241024,133500,19636780,7130,7130,7130,7130,41
20241024,133400,19344450,7130,7130,7130,7130,0
20241024,133300,19344450,7130,7130,7130,7130,52
20241024,133200,18973690,7120,7120,7120,7120,0
20241024,133100,18973690,7120,7120,7120,7120,97
20241024,133000,18283050,7120,7120,7120,7120,0
20241024,132900,18283050,7120,7120,7120,7120,0
20241024,132800,18283050,7120,7120,7120,7120,0
20241024,132700,18283050,7120,7120,7120,7120,0
20241024,132600,18283050,7120,7120,7120,7120,0
20241024,132500,18283050,7120,7120,7120,7120,0
20241024,132400,18283050,7120,7120,7120,7120,0
20241024,132300,18283050,7120,7120,7120,7120,0
20241024,132200,18283050,7120,7120,7120,7120,0
20241024,132100,18283050,7120,7120,7120,7120,108
20241024,132000,17514090,7110,7110,7110,7110,1
20241024,131900,17506980,7120,7120,7120,7120,0
20241024,131800,17506980,7120,7120,7120,7120,0
20241024,131700,17506980,7120,7120,7120,7120,0
20241024,131600,17506980,7120,7120,7120,7120,1
20241024,131500,17499860,7100,7100,7100,7100,0
20241024,131400,17499860,7100,7100,7100,7100,0
20241024,131300,17499860,7100,7100,7100,7100,0
20241024,131200,17499860,7100,7100,7100,7100,0
20241024,131100,17499860,7100,7100,7100,7100,0
20241024,131000,17499860,7100,7100,7100,7100,0
20241024,130900,17499860,7100,7100,7100,7100,0
20241024,130800,17499860,7100,7100,7100,7100,0
20241024,130700,17499860,7100,7100,7100,7100,0
20241024,130600,17499860,7100,7100,7100,7100,0
20241024,130500,17499860,7100,7100,7100,7100,0
20241024,130400,17499860,7100,7100,7100,7100,0
20241024,130300,17499860,7100,7100,7100,7100,0
20241024,130200,17499860,7100,7100,7100,7100,0
20241024,130100,17499860,7100,7100,7100,7100,0
20241024,130000,17499860,7100,7100,7100,7100,0
20241024,125900,17499860,7100,7100,7100,7100,0
20241024,125800,17499860,7100,7100,7100,7100,0
20241024,125700,17499860,7100,7100,7100,7100,0
20241024,125600,17499860,7100,7100,7100,7100,0
20241024,125500,17499860,7100,7100,7100,7100,0
20241024,125400,17499860,7100,7100,7100,7100,0
20241024,125300,17499860,7100,7100,7100,7100,0
20241024,125200,17499860,7100,7100,7100,7100,0
20241024,125100,17499860,7100,7100,7100,7100,0
20241024,125000,17499860,7100,7100,7100,7100,0
20241024,124900,17499860,7100,7100,7100,7100,0
20241024,124800,17499860,7100,7100,7100,7100,0
20241024,124700,17499860,7100,7100,7100,7100,0
20241024,124600,17499860,7100,7100,7100,7100,0
20241024,124500,17499860,7100,7100,7100,7100,0
20241024,124400,17499860,7100,7100,7100,7100,0
20241024,124300,17499860,7100,7100,7100,7100,0
20241024,124200,17499860,7100,7100,7100,7100,0
20241024,124100,17499860,7100,7100,7100,7100,0
20241024,124000,17499860,7100,7100,7100,7100,0
20241024,123900,17499860,7100,7100,7100,7100,8
20241024,123800,17443060,7100,7100,7100,7100,0
20241024,123700,17443060,7100,7100,7100,7100,0
20241024,123600,17443060,7100,7100,7100,7100,0
20241024,123500,17443060,7100,7100,7100,7100,0
20241024,123400,17443060,7100,7100,7100,7100,0
20241024,123300,17443060,7100,7100,7100,7100,0
20241024,123200,17443060,7100,7100,7100,7100,0
20241024,123100,17443060,7100,7100,7100,7100,0
20241024,123000,17443060,7100,7100,7100,7100,0
20241024,122900,17443060,7100,7100,7100,7100,0
20241024,122800,17443060,7100,7100,7100,7100,0
20241024,122700,17443060,7100,7100,7100,7100,100
20241024,122600,16733060,7120,7120,7120,7120,0
20241024,122500,16733060,7120,7120,7120,7120,1
20241024,122400,16725940,7090,7090,7090,7090,0
20241024,122300,16725940,7090,7090,7090,7090,0
20241024,122200,16725940,7090,7090,7090,7090,0
20241024,122100,16725940,7090,7090,7090,7090,0
20241024,122000,16725940,7090,7090,7090,7090,1
20241024,121900,16718850,7100,7100,7100,7100,0
20241024,121800,16718850,7100,7100,7100,7100,0
20241024,121700,16718850,7100,7100,7100,7100,0
20241024,121600,16718850,7100,7100,7100,7100,0
20241024,121500,16718850,7100,7100,7100,7100,0
20241024,121400,16718850,7100,7100,7100,7100,0
20241024,121300,16718850,7100,7100,7100,7100,0
20241024,121200,16718850,7100,7100,7100,7100,0
20241024,121100,16718850,7100,7100,7100,7100,0
20241024,121000,16718850,7100,7100,7100,7100,0
20241024,120900,16718850,7100,7100,7100,7100,0
20241024,120800,16718850,7100,7100,7100,7100,0
20241024,120700,16718850,7100,7100,7100,7100,33
20241024,120600,16484550,7080,7080,7080,7080,0
20241024,120500,16484550,7080,7080,7080,7080,0
20241024,120400,16484550,7080,7080,7080,7080,0
20241024,120300,16484550,7080,7080,7080,7080,0
20241024,120200,16484550,7080,7080,7080,7080,0
20241024,120100,16484550,7080,7080,7080,7080,0
20241024,120000,16484550,7080,7080,7080,7080,0
20241024,115900,16484550,7080,7080,7080,7080,0
20241024,115800,16484550,7080,7080,7080,7080,0
20241024,115700,16484550,7080,7080,7080,7080,0
20241024,115600,16484550,7080,7080,7080,7080,150
20241024,115500,15422550,7110,7110,7110,7110,0
20241024,115400,15422550,7110,7110,7110,7110,0
20241024,115300,15422550,7110,7110,7110,7110,0
20241024,115200,15422550,7110,7110,7110,7110,0
20241024,115100,15422550,7110,7110,7110,7110,0
20241024,115000,15422550,7110,7110,7110,7110,76
20241024,114900,14882190,7110,7110,7110,7110,0
20241024,114800,14882190,7110,7110,7110,7110,0
20241024,114700,14882190,7110,7110,7110,7110,0
20241024,114600,14882190,7110,7110,7110,7110,0
20241024,114500,14882190,7110,7110,7110,7110,0
20241024,114400,14882190,7110,7110,7110,7110,0
20241024,114300,14882190,7110,7110,7110,7110,0
20241024,114200,14882190,7110,7110,7110,7110,0
20241024,114100,14882190,7110,7110,7110,7110,0
20241024,114000,14882190,7110,7110,7110,7110,0
20241024,113900,14882190,7110,7110,7110,7110,0
20241024,113800,14882190,7110,7110,7110,7110,0
20241024,113700,14882190,7110,7110,7110,7110,0
20241024,113600,14882190,7110,7110,7110,7110,0
20241024,113500,14882190,7110,7110,7110,7110,10
20241024,113400,14811090,7090,7090,7090,7090,0
20241024,113300,14811090,7090,7090,7090,7090,0
20241024,113200,14811090,7090,7090,7090,7090,0
20241024,113100,14811090,7090,7090,7090,7090,33
20241024,113000,14577120,7110,7110,7110,7110,0
20241024,112900,14577120,7110,7110,7110,7110,0
20241024,112800,14577120,7110,7110,7110,7110,0
20241024,112700,14577120,7110,7110,7110,7110,0
20241024,112600,14577120,7110,7110,7110,7110,3
20241024,112500,14555790,7080,7080,7080,7080,0
20241024,112400,14555790,7080,7080,7080,7080,0
20241024,112300,14555790,7080,7080,7080,7080,0
20241024,112200,14555790,7080,7080,7080,7080,0
20241024,112100,14555790,7080,7080,7080,7080,0
20241024,112000,14555790,7080,7080,7080,7080,0
20241024,111900,14555790,7080,7080,7080,7080,0
20241024,111800,14555790,7080,7080,7080,7080,0
20241024,111700,14555790,7080,7080,7080,7080,2
20241024,111600,14541630,7090,7090,7090,7090,0
20241024,111500,14541630,7090,7090,7090,7090,0
20241024,111400,14541630,7090,7090,7090,7090,0
20241024,111300,14541630,7090,7090,7090,7090,0
20241024,111200,14541630,7090,7090,7090,7090,123
20241024,111100,13669560,7090,7090,7090,7090,0
20241024,111000,13669560,7090,7090,7090,7090,0
20241024,110900,13669560,7090,7090,7090,7090,0
20241024,110800,13669560,7090,7090,7090,7090,0
20241024,110700,13669560,7090,7090,7090,7090,0
20241024,110600,13669560,7090,7090,7090,7090,0
20241024,110500,13669560,7090,7090,7090,7090,0
20241024,110400,13669560,7090,7090,7090,7090,0
20241024,110300,13669560,7090,7090,7090,7090,0
20241024,110200,13669560,7090,7090,7090,7090,0
20241024,110100,13669560,7090,7090,7090,7090,0
20241024,110000,13669560,7090,7090,7090,7090,0
20241024,105900,13669560,7090,7090,7090,7090,0
20241024,105800,13669560,7090,7090,7090,7090,0
20241024,105700,13669560,7090,7090,7090,7090,0
20241024,105600,13669560,7090,7090,7090,7090,0
20241024,105500,13669560,7090,7090,7090,7090,0
20241024,105400,13669560,7090,7090,7090,7090,0
20241024,105300,13669560,7090,7090,7090,7090,0
20241024,105200,13669560,7090,7090,7090,7090,0
20241024,105100,13669560,7090,7090,7090,7090,0
20241024,105000,13669560,7090,7090,7090,7090,0
20241024,104900,13669560,7090,7090,7090,7090,0
20241024,104800,13669560,7090,7090,7090,7090,0
20241024,104700,13669560,7090,7090,7090,7090,0
20241024,104600,13669560,7090,7090,7090,7090,2
20241024,104500,13655380,7110,7110,7110,7110,0
20241024,104400,13655380,7110,7110,7110,7110,0
20241024,104300,13655380,7110,7110,7110,7110,0
20241024,104200,13655380,7110,7110,7110,7110,0
20241024,104100,13655380,7110,7110,7110,7110,0
20241024,104000,13655380,7110,7110,7110,7110,0
20241024,103900,13655380,7110,7110,7110,7110,0
20241024,103800,13655380,7110,7110,7110,7110,0
20241024,103700,13655380,7110,7110,7110,7110,0
20241024,103600,13655380,7110,7110,7110,7110,0
20241024,103500,13655380,7110,7110,7110,7110,0
20241024,103400,13655380,7110,7110,7110,7110,0
20241024,103300,13655380,7110,7110,7110,7110,0
20241024,103200,13655380,7110,7110,7110,7110,0
20241024,103100,13655380,7110,7110,7110,7110,0
20241024,103000,13655380,7110,7110,7110,7110,0
20241024,102900,13655380,7110,7110,7110,7110,0
20241024,102800,13655380,7110,7110,7110,7110,0
20241024,102700,13655380,7110,7110,7110,7110,0
20241024,102600,13655380,7110,7110,7110,7110,46
20241024,102500,13328320,7090,7090,7090,7090,0
20241024,102400,13328320,7090,7090,7090,7090,0
20241024,102300,13328320,7090,7090,7090,7090,0
20241024,102200,13328320,7090,7090,7090,7090,0
20241024,102100,13328320,7090,7090,7090,7090,0
20241024,102000,13328320,7090,7090,7090,7090,0
20241024,101900,13328320,7090,7090,7090,7090,0
20241024,101800,13328320,7090,7090,7090,7090,0
20241024,101700,13328320,7090,7090,7090,7090,0
20241024,101600,13328320,7090,7090,7090,7090,0
20241024,101500,13328320,7090,7090,7090,7090,0
20241024,101400,13328320,7090,7090,7090,7090,0
20241024,101300,13328320,7090,7090,7090,7090,3
20241024,101200,13307050,7090,7090,7090,7090,0
20241024,101100,13307050,7090,7090,7090,7090,0
20241024,101000,13307050,7090,7090,7090,7090,0
20241024,100900,13307050,7090,7090,7090,7090,507
20241024,100800,9712420,7090,7090,7090,7090,0
20241024,100700,9712420,7090,7090,7090,7090,0
20241024,100600,9712420,7090,7090,7090,7090,0
20241024,100500,9712420,7090,7090,7090,7090,0
20241024,100400,9712420,7090,7090,7090,7090,0
20241024,100300,9712420,7090,7090,7090,7090,0
20241024,100200,9712420,7090,7090,7090,7090,0
20241024,100100,9712420,7090,7090,7090,7090,293
20241024,100000,7635050,7090,7090,7090,7090,0
20241024,095900,7635050,7090,7090,7090,7090,0
20241024,095800,7635050,7090,7090,7090,7090,0
20241024,095700,7635050,7090,7090,7090,7090,0
20241024,095600,7635050,7090,7090,7090,7090,0
20241024,095500,7635050,7090,7090,7090,7090,0
20241024,095400,7635050,7090,7090,7090,7090,0
20241024,095300,7635050,7090,7090,7090,7090,0
20241024,095200,7635050,7090,7090,7090,7090,0
20241024,095100,7635050,7090,7090,7090,7090,0
20241024,095000,7635050,7090,7090,7090,7090,0
20241024,094900,7635050,7090,7090,7090,7090,0
20241024,094800,7635050,7090,7090,7090,7090,0
20241024,094700,7635050,7090,7090,7090,7090,1
20241024,094600,7627960,7080,7080,7080,7080,0
20241024,094500,7627960,7080,7080,7080,7080,0
20241024,094400,7627960,7080,7080,7080,7080,0
20241024,094300,7627960,7080,7080,7080,7080,0
20241024,094200,7627960,7080,7080,7080,7080,0
20241024,094100,7627960,7080,7080,7080,7080,0
20241024,094000,7627960,7080,7080,7080,7080,0
20241024,093900,7627960,7080,7080,7080,7080,0
20241024,093800,7627960,7080,7080,7080,7080,0
20241024,093700,7627960,7080,7080,7080,7080,0
20241024,093600,7627960,7080,7080,7080,7080,0
20241024,093500,7627960,7080,7080,7080,7080,0
20241024,093400,7627960,7080,7080,7080,7080,1
20241024,093300,7620880,7090,7070,7100,7070,5
20241024,093200,7585420,7050,7050,7050,7050,0
20241024,093100,7585420,7050,7050,7050,7050,0
20241024,093000,7585420,7050,7050,7050,7050,0
20241024,092900,7585420,7050,7050,7050,7050,0
20241024,092800,7585420,7050,7050,7050,7050,0
20241024,092700,7585420,7050,7050,7050,7050,0
20241024,092600,7585420,7050,7050,7050,7050,0
20241024,092500,7585420,7050,7050,7050,7050,0
20241024,092400,7585420,7050,7050,7050,7050,0
20241024,092300,7585420,7050,7050,7050,7050,43
20241024,092200,7282270,7050,7050,7050,7050,0
20241024,092100,7282270,7050,7050,7050,7050,0
20241024,092000,7282270,7050,7050,7050,7050,1
20241024,091900,7275220,7040,7040,7040,7040,0
20241024,091800,7275220,7040,7040,7040,7040,0
20241024,091700,7275220,7040,7040,7040,7040,207
20241024,091600,5817940,7040,7040,7040,7040,0
20241024,091500,5817940,7040,7040,7040,7040,795
20241024,091400,221140,7100,7100,7100,7100,0
20241024,091300,221140,7100,7100,7100,7100,0
20241024,091200,221140,7100,7100,7100,7100,0
20241024,091100,221140,7100,7100,7100,7100,0
20241024,091000,221140,7100,7100,7100,7100,0
20241024,090900,221140,7100,7100,7100,7100,0
20241024,090800,221140,7100,7100,7100,7100,0
20241024,090700,221140,7100,7100,7100,7100,1
20241024,090600,214040,7130,7130,7130,7130,0
20241024,090500,214040,7130,7130,7130,7130,0
20241024,090400,214040,7130,7130,7130,7130,28
20241024,090300,14400,7200,7200,7200,7200,0
20241024,090200,14400,7200,7200,7200,7200,0
20241024,090100,14400,7200,7200,7200,7200,0
20241024,090000,14400,7200,7200,7200,7200,2