KissMeData/034810/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,191800,49349080,6860,6860,6860,6860,73
20241023,191700,49349080,6860,6860,6860,6860,0
20241023,191600,49349080,6860,6860,6860,6860,0
20241023,191500,49349080,6860,6860,6860,6860,0
20241023,191400,49349080,6860,6860,6860,6860,0
20241023,191300,49349080,6860,6860,6860,6860,0
20241023,191200,49349080,6860,6860,6860,6860,0
20241023,191100,49349080,6860,6860,6860,6860,0
20241023,191000,49349080,6860,6860,6860,6860,0
20241023,190900,49349080,6860,6860,6860,6860,0
20241023,190800,49349080,6860,6860,6860,6860,0
20241023,190700,49349080,6860,6860,6860,6860,0
20241023,190600,49349080,6860,6860,6860,6860,0
20241023,190500,49349080,6860,6860,6860,6860,0
20241023,190400,49349080,6860,6860,6860,6860,0
20241023,190300,49349080,6860,6860,6860,6860,0
20241023,190200,49349080,6860,6860,6860,6860,0
20241023,190100,49349080,6860,6860,6860,6860,0
20241023,190000,49349080,6860,6860,6860,6860,0
20241023,185900,49349080,6860,6860,6860,6860,0
20241023,185800,49349080,6860,6860,6860,6860,0
20241023,185700,49349080,6860,6860,6860,6860,0
20241023,185600,49349080,6860,6860,6860,6860,0
20241023,185500,49349080,6860,6860,6860,6860,0
20241023,185400,49349080,6860,6860,6860,6860,0
20241023,185300,49349080,6860,6860,6860,6860,0
20241023,185200,49349080,6860,6860,6860,6860,0
20241023,185100,49349080,6860,6860,6860,6860,0
20241023,185000,49349080,6860,6860,6860,6860,0
20241023,184900,49349080,6860,6860,6860,6860,0
20241023,184800,49349080,6860,6860,6860,6860,73
20241023,184700,49349080,6860,6860,6860,6860,0
20241023,184600,49349080,6860,6860,6860,6860,0
20241023,184500,49349080,6860,6860,6860,6860,0
20241023,184400,49349080,6860,6860,6860,6860,0
20241023,184300,49349080,6860,6860,6860,6860,0
20241023,184200,49349080,6860,6860,6860,6860,0
20241023,184100,49349080,6860,6860,6860,6860,0
20241023,184000,49349080,6860,6860,6860,6860,0
20241023,183900,49349080,6860,6860,6860,6860,0
20241023,183800,49349080,6860,6860,6860,6860,0
20241023,183700,49349080,6860,6860,6860,6860,0
20241023,183600,49349080,6860,6860,6860,6860,0
20241023,183500,49349080,6860,6860,6860,6860,0
20241023,183400,49349080,6860,6860,6860,6860,0
20241023,183300,49349080,6860,6860,6860,6860,0
20241023,183200,49349080,6860,6860,6860,6860,0
20241023,183100,49349080,6860,6860,6860,6860,0
20241023,183000,49349080,6860,6860,6860,6860,0
20241023,182900,49349080,6860,6860,6860,6860,0
20241023,182800,49349080,6860,6860,6860,6860,0
20241023,182700,49349080,6860,6860,6860,6860,0
20241023,182600,49349080,6860,6860,6860,6860,0
20241023,182500,49349080,6860,6860,6860,6860,0
20241023,182400,49349080,6860,6860,6860,6860,0
20241023,182300,49349080,6860,6860,6860,6860,0
20241023,182200,49349080,6860,6860,6860,6860,0
20241023,182100,49349080,6860,6860,6860,6860,0
20241023,182000,49349080,6860,6860,6860,6860,0
20241023,181900,49349080,6860,6860,6860,6860,0
20241023,181800,49349080,6860,6860,6860,6860,73
20241023,181700,49349080,6860,6860,6860,6860,0
20241023,181600,49349080,6860,6860,6860,6860,0
20241023,181500,49349080,6860,6860,6860,6860,0
20241023,181400,49349080,6860,6860,6860,6860,0
20241023,181300,49349080,6860,6860,6860,6860,0
20241023,181200,49349080,6860,6860,6860,6860,0
20241023,181100,49349080,6860,6860,6860,6860,0
20241023,181000,49349080,6860,6860,6860,6860,0
20241023,180900,49349080,6860,6860,6860,6860,0
20241023,180800,49349080,6860,6860,6860,6860,0
20241023,180700,49349080,6860,6860,6860,6860,0
20241023,180600,49349080,6860,6860,6860,6860,0
20241023,180500,49349080,6860,6860,6860,6860,0
20241023,180400,49349080,6860,6860,6860,6860,0
20241023,180300,49349080,6860,6860,6860,6860,0
20241023,180200,49349080,6860,6860,6860,6860,0
20241023,180100,49349080,6860,6860,6860,6860,0
20241023,180000,49349080,6860,6860,6860,6860,0
20241023,175900,49349080,6860,6860,6860,6860,0
20241023,175800,49349080,6860,6860,6860,6860,0
20241023,175700,49349080,6860,6860,6860,6860,0
20241023,175600,49349080,6860,6860,6860,6860,0
20241023,175500,49349080,6860,6860,6860,6860,0
20241023,175400,49349080,6860,6860,6860,6860,0
20241023,175300,49349080,6860,6860,6860,6860,0
20241023,175200,49349080,6860,6860,6860,6860,0
20241023,175100,49349080,6860,6860,6860,6860,0
20241023,175000,49349080,6860,6860,6860,6860,0
20241023,174900,49349080,6860,6860,6860,6860,0
20241023,174800,49349080,6860,6860,6860,6860,73
20241023,174700,49349080,6860,6860,6860,6860,0
20241023,174600,49349080,6860,6860,6860,6860,0
20241023,174500,49349080,6860,6860,6860,6860,0
20241023,174400,49349080,6860,6860,6860,6860,0
20241023,174300,49349080,6860,6860,6860,6860,0
20241023,174200,49349080,6860,6860,6860,6860,0
20241023,174100,49349080,6860,6860,6860,6860,0
20241023,174000,49349080,6860,6860,6860,6860,0
20241023,173900,49349080,6860,6860,6860,6860,0
20241023,173800,49349080,6860,6860,6860,6860,0
20241023,173700,49349080,6860,6860,6860,6860,0
20241023,173600,49349080,6860,6860,6860,6860,0
20241023,173500,49349080,6860,6860,6860,6860,0
20241023,173400,49349080,6860,6860,6860,6860,0
20241023,173300,49349080,6860,6860,6860,6860,0
20241023,173200,49349080,6860,6860,6860,6860,0
20241023,173100,49349080,6860,6860,6860,6860,0
20241023,173000,49349080,6860,6860,6860,6860,0
20241023,172900,49349080,6860,6860,6860,6860,0
20241023,172800,49349080,6860,6860,6860,6860,0
20241023,172700,49349080,6860,6860,6860,6860,0
20241023,172600,49349080,6860,6860,6860,6860,0
20241023,172500,49349080,6860,6860,6860,6860,0
20241023,172400,49349080,6860,6860,6860,6860,0
20241023,172300,49349080,6860,6860,6860,6860,0
20241023,172200,49349080,6860,6860,6860,6860,0
20241023,172100,49349080,6860,6860,6860,6860,0
20241023,172000,49349080,6860,6860,6860,6860,0
20241023,171900,49349080,6860,6860,6860,6860,0
20241023,171800,49349080,6860,6860,6860,6860,73
20241023,171700,49349080,6860,6860,6860,6860,0
20241023,171600,49349080,6860,6860,6860,6860,0
20241023,171500,49349080,6860,6860,6860,6860,0
20241023,171400,49349080,6860,6860,6860,6860,0
20241023,171300,49349080,6860,6860,6860,6860,0
20241023,171200,49349080,6860,6860,6860,6860,0
20241023,171100,49349080,6860,6860,6860,6860,0
20241023,171000,49349080,6860,6860,6860,6860,0
20241023,170900,49349080,6860,6860,6860,6860,0
20241023,170800,49349080,6860,6860,6860,6860,0
20241023,170700,49349080,6860,6860,6860,6860,0
20241023,170600,49349080,6860,6860,6860,6860,0
20241023,170500,49349080,6860,6860,6860,6860,0
20241023,170400,49349080,6860,6860,6860,6860,0
20241023,170300,49349080,6860,6860,6860,6860,0
20241023,170200,49349080,6860,6860,6860,6860,0
20241023,170100,49349080,6860,6860,6860,6860,0
20241023,170000,49349080,6860,6860,6860,6860,0
20241023,165900,49349080,6860,6860,6860,6860,0
20241023,165800,49349080,6860,6860,6860,6860,0
20241023,165700,49349080,6860,6860,6860,6860,0
20241023,165600,49349080,6860,6860,6860,6860,0
20241023,165500,49349080,6860,6860,6860,6860,0
20241023,165400,49349080,6860,6860,6860,6860,0
20241023,165300,49349080,6860,6860,6860,6860,0
20241023,165200,49349080,6860,6860,6860,6860,0
20241023,165100,49349080,6860,6860,6860,6860,0
20241023,165000,49349080,6860,6860,6860,6860,0
20241023,164900,49349080,6860,6860,6860,6860,0
20241023,164800,49349080,6860,6860,6860,6860,73
20241023,164700,49349080,6860,6860,6860,6860,0
20241023,164600,49349080,6860,6860,6860,6860,0
20241023,164500,49349080,6860,6860,6860,6860,0
20241023,164400,49349080,6860,6860,6860,6860,0
20241023,164300,49349080,6860,6860,6860,6860,0
20241023,164200,49349080,6860,6860,6860,6860,0
20241023,164100,49349080,6860,6860,6860,6860,0
20241023,164000,49349080,6860,6860,6860,6860,0
20241023,163900,49349080,6860,6860,6860,6860,0
20241023,163800,49349080,6860,6860,6860,6860,0
20241023,163700,49349080,6860,6860,6860,6860,0
20241023,163600,49349080,6860,6860,6860,6860,0
20241023,163500,49349080,6860,6860,6860,6860,0
20241023,163400,49349080,6860,6860,6860,6860,0
20241023,163300,49349080,6860,6860,6860,6860,0
20241023,163200,49349080,6860,6860,6860,6860,0
20241023,163100,49349080,6860,6860,6860,6860,0
20241023,163000,49349080,6860,6860,6860,6860,0
20241023,162900,49349080,6860,6860,6860,6860,0
20241023,162800,49349080,6860,6860,6860,6860,0
20241023,162700,49349080,6860,6860,6860,6860,0
20241023,162600,49349080,6860,6860,6860,6860,0
20241023,162500,49349080,6860,6860,6860,6860,0
20241023,162400,49349080,6860,6860,6860,6860,0
20241023,162300,49349080,6860,6860,6860,6860,0
20241023,162200,49349080,6860,6860,6860,6860,0
20241023,162100,49349080,6860,6860,6860,6860,0
20241023,162000,49349080,6860,6860,6860,6860,0
20241023,161900,49349080,6860,6860,6860,6860,0
20241023,161800,49349080,6860,6860,6860,6860,73
20241023,161700,49349080,6860,6860,6860,6860,0
20241023,161600,49349080,6860,6860,6860,6860,0
20241023,161500,49349080,6860,6860,6860,6860,0
20241023,161400,49349080,6860,6860,6860,6860,0
20241023,161300,49349080,6860,6860,6860,6860,0
20241023,161200,49349080,6860,6860,6860,6860,0
20241023,161100,49349080,6860,6860,6860,6860,0
20241023,161000,49349080,6860,6860,6860,6860,0
20241023,160900,49349080,6860,6860,6860,6860,0
20241023,160800,49349080,6860,6860,6860,6860,0
20241023,160700,49349080,6860,6860,6860,6860,0
20241023,160600,49349080,6860,6860,6860,6860,0
20241023,160500,49349080,6860,6860,6860,6860,0
20241023,160400,49349080,6860,6860,6860,6860,0
20241023,160300,49349080,6860,6860,6860,6860,0
20241023,160200,49349080,6860,6860,6860,6860,0
20241023,160100,49349080,6860,6860,6860,6860,0
20241023,160000,49349080,6860,6860,6860,6860,0
20241023,155900,49349080,6860,6860,6860,6860,0
20241023,155800,49349080,6860,6860,6860,6860,0
20241023,155700,49349080,6860,6860,6860,6860,0
20241023,155600,49349080,6860,6860,6860,6860,0
20241023,155500,49349080,6860,6860,6860,6860,0
20241023,155400,49349080,6860,6860,6860,6860,0
20241023,155300,49349080,6860,6860,6860,6860,0
20241023,155200,49349080,6860,6860,6860,6860,0
20241023,155100,49349080,6860,6860,6860,6860,0
20241023,155000,49349080,6860,6860,6860,6860,0
20241023,154900,49349080,6860,6860,6860,6860,0
20241023,154800,49349080,6860,6860,6860,6860,73
20241023,154700,49349080,6860,6860,6860,6860,0
20241023,154600,49349080,6860,6860,6860,6860,0
20241023,154500,49349080,6860,6860,6860,6860,0
20241023,154400,49349080,6860,6860,6860,6860,0
20241023,154300,49349080,6860,6860,6860,6860,0
20241023,154200,49349080,6860,6860,6860,6860,0
20241023,154100,49349080,6860,6860,6860,6860,0
20241023,154000,49349080,6860,6860,6860,6860,0
20241023,153900,49349080,6860,6860,6860,6860,0
20241023,153800,49349080,6860,6860,6860,6860,0
20241023,153700,49349080,6860,6860,6860,6860,0
20241023,153600,49349080,6860,6860,6860,6860,0
20241023,153500,49349080,6860,6860,6860,6860,0
20241023,153400,49349080,6860,6860,6860,6860,0
20241023,153300,49349080,6860,6860,6860,6860,0
20241023,153200,49349080,6860,6860,6860,6860,0
20241023,153100,49349080,6860,6860,6860,6860,0
20241023,153000,49349080,6860,6860,6860,6860,73
20241023,152900,48848300,6880,6880,6880,6880,0
20241023,152800,48848300,6880,6880,6880,6880,0
20241023,152700,48848300,6880,6880,6880,6880,0
20241023,152600,48848300,6880,6880,6880,6880,0
20241023,152500,48848300,6880,6880,6880,6880,0
20241023,152400,48848300,6880,6880,6880,6880,0
20241023,152300,48848300,6880,6880,6880,6880,0
20241023,152200,48848300,6880,6880,6880,6880,0
20241023,152100,48848300,6880,6880,6880,6880,0
20241023,152000,48848300,6880,6880,6880,6880,0
20241023,151900,48848300,6880,6850,6880,6850,8
20241023,151800,48793390,6850,6850,6850,6850,2
20241023,151700,48779690,6850,6850,6850,6850,1
20241023,151600,48772840,6850,6850,6850,6850,0
20241023,151500,48772840,6850,6850,6850,6850,0
20241023,151400,48772840,6850,6850,6850,6850,11
20241023,151300,48697490,6880,6880,6880,6880,3
20241023,151200,48676850,6850,6850,6880,6850,27
20241023,151100,48491750,6860,6860,6860,6860,0
20241023,151000,48491750,6860,6860,6860,6860,1
20241023,150900,48484890,6860,6860,6860,6860,1
20241023,150800,48478030,6860,6860,6860,6860,23
20241023,150700,48320250,6870,6870,6870,6870,0
20241023,150600,48320250,6870,6870,6870,6870,0
20241023,150500,48320250,6870,6870,6870,6870,0
20241023,150400,48320250,6870,6870,6870,6870,0
20241023,150300,48320250,6870,6880,6880,6870,3
20241023,150200,48299620,6860,6860,6860,6860,0
20241023,150100,48299620,6860,6860,6860,6860,0
20241023,150000,48299620,6860,6860,6860,6860,0
20241023,145900,48299620,6860,6860,6860,6860,0
20241023,145800,48299620,6860,6860,6860,6860,37
20241023,145700,48045800,6850,6850,6850,6850,0
20241023,145600,48045800,6850,6850,6850,6850,0
20241023,145500,48045800,6850,6850,6850,6850,0
20241023,145400,48045800,6850,6850,6850,6850,0
20241023,145300,48045800,6850,6850,6850,6850,0
20241023,145200,48045800,6850,6850,6850,6850,0
20241023,145100,48045800,6850,6850,6850,6850,0
20241023,145000,48045800,6850,6850,6850,6850,0
20241023,144900,48045800,6850,6850,6850,6850,0
20241023,144800,48045800,6850,6850,6850,6850,0
20241023,144700,48045800,6850,6850,6850,6850,0
20241023,144600,48045800,6850,6850,6850,6850,0
20241023,144500,48045800,6850,6850,6850,6850,0
20241023,144400,48045800,6850,6850,6850,6850,0
20241023,144300,48045800,6850,6880,6880,6850,31
20241023,144200,47832580,6880,6880,6880,6880,0
20241023,144100,47832580,6880,6880,6880,6880,0
20241023,144000,47832580,6880,6880,6880,6880,0
20241023,143900,47832580,6880,6880,6880,6880,0
20241023,143800,47832580,6880,6880,6880,6880,0
20241023,143700,47832580,6880,6880,6880,6880,1
20241023,143600,47825700,6850,6880,6880,6850,5
20241023,143500,47791420,6850,6850,6850,6850,38
20241023,143400,47531120,6860,6880,6880,6860,2
20241023,143300,47517380,6880,6880,6880,6880,0
20241023,143200,47517380,6880,6880,6880,6880,0
20241023,143100,47517380,6880,6880,6880,6880,0
20241023,143000,47517380,6880,6880,6880,6880,0
20241023,142900,47517380,6880,6880,6880,6880,0
20241023,142800,47517380,6880,6880,6880,6880,0
20241023,142700,47517380,6880,6880,6880,6880,0
20241023,142600,47517380,6880,6880,6880,6880,0
20241023,142500,47517380,6880,6880,6880,6880,0
20241023,142400,47517380,6880,6880,6880,6880,0
20241023,142300,47517380,6880,6880,6880,6880,0
20241023,142200,47517380,6880,6880,6880,6880,0
20241023,142100,47517380,6880,6880,6880,6880,0
20241023,142000,47517380,6880,6880,6880,6880,0
20241023,141900,47517380,6880,6880,6880,6880,0
20241023,141800,47517380,6880,6880,6880,6880,0
20241023,141700,47517380,6880,6880,6880,6880,2
20241023,141600,47503620,6850,6850,6850,6850,0
20241023,141500,47503620,6850,6850,6850,6850,0
20241023,141400,47503620,6850,6850,6850,6850,0
20241023,141300,47503620,6850,6850,6850,6850,0
20241023,141200,47503620,6850,6870,6880,6850,237
20241023,141100,45873460,6850,6850,6850,6850,0
20241023,141000,45873460,6850,6850,6850,6850,0
20241023,140900,45873460,6850,6850,6850,6850,0
20241023,140800,45873460,6850,6850,6850,6850,0
20241023,140700,45873460,6850,6850,6850,6850,0
20241023,140600,45873460,6850,6850,6850,6850,0
20241023,140500,45873460,6850,6850,6850,6850,0
20241023,140400,45873460,6850,6850,6850,6850,0
20241023,140300,45873460,6850,6850,6850,6850,47
20241023,140200,45551510,6850,6850,6850,6850,68
20241023,140100,45085710,6850,6850,6850,6850,20
20241023,140000,44948710,6850,6850,6850,6850,2
20241023,135900,44935010,6840,6840,6840,6840,0
20241023,135800,44935010,6840,6840,6840,6840,0
20241023,135700,44935010,6840,6840,6840,6840,0
20241023,135600,44935010,6840,6840,6840,6840,0
20241023,135500,44935010,6840,6840,6840,6840,0
20241023,135400,44935010,6840,6840,6840,6840,0
20241023,135300,44935010,6840,6840,6840,6840,3
20241023,135200,44914490,6850,6850,6850,6850,10
20241023,135100,44845990,6850,6850,6850,6850,10
20241023,135000,44777490,6840,6840,6840,6840,0
20241023,134900,44777490,6840,6840,6840,6840,0
20241023,134800,44777490,6840,6840,6840,6840,0
20241023,134700,44777490,6840,6840,6840,6840,0
20241023,134600,44777490,6840,6840,6840,6840,1
20241023,134500,44770650,6840,6840,6840,6840,38
20241023,134400,44510730,6850,6850,6850,6850,0
20241023,134300,44510730,6850,6850,6850,6850,0
20241023,134200,44510730,6850,6850,6850,6850,14
20241023,134100,44414830,6850,6850,6850,6850,0
20241023,134000,44414830,6850,6850,6850,6850,0
20241023,133900,44414830,6850,6850,6850,6850,0
20241023,133800,44414830,6850,6850,6850,6850,0
20241023,133700,44414830,6850,6850,6850,6850,1
20241023,133600,44407980,6850,6850,6850,6850,0
20241023,133500,44407980,6850,6850,6850,6850,0
20241023,133400,44407980,6850,6850,6850,6850,0
20241023,133300,44407980,6850,6850,6850,6850,0
20241023,133200,44407980,6850,6850,6850,6850,0
20241023,133100,44407980,6850,6850,6850,6850,0
20241023,133000,44407980,6850,6850,6850,6850,1
20241023,132900,44401130,6850,6850,6850,6850,0
20241023,132800,44401130,6850,6850,6850,6850,0
20241023,132700,44401130,6850,6850,6850,6850,0
20241023,132600,44401130,6850,6850,6850,6850,0
20241023,132500,44401130,6850,6850,6850,6850,8
20241023,132400,44346330,6850,6850,6850,6850,33
20241023,132300,44120280,6870,6870,6870,6870,0
20241023,132200,44120280,6870,6870,6870,6870,0
20241023,132100,44120280,6870,6870,6870,6870,1
20241023,132000,44113410,6860,6860,6860,6860,1
20241023,131900,44106550,6870,6870,6870,6870,0
20241023,131800,44106550,6870,6870,6870,6870,2
20241023,131700,44092810,6840,6840,6840,6840,0
20241023,131600,44092810,6840,6840,6840,6840,1
20241023,131500,44085970,6870,6870,6870,6870,0
20241023,131400,44085970,6870,6870,6870,6870,0
20241023,131300,44085970,6870,6870,6870,6870,25
20241023,131200,43914220,6870,6870,6870,6870,0
20241023,131100,43914220,6870,6870,6870,6870,0
20241023,131000,43914220,6870,6870,6870,6870,0
20241023,130900,43914220,6870,6870,6870,6870,0
20241023,130800,43914220,6870,6870,6870,6870,0
20241023,130700,43914220,6870,6870,6870,6870,0
20241023,130600,43914220,6870,6870,6870,6870,0
20241023,130500,43914220,6870,6870,6870,6870,2
20241023,130400,43900480,6850,6850,6850,6850,0
20241023,130300,43900480,6850,6850,6850,6850,0
20241023,130200,43900480,6850,6850,6850,6850,0
20241023,130100,43900480,6850,6850,6850,6850,0
20241023,130000,43900480,6850,6850,6850,6850,1
20241023,125900,43893630,6840,6840,6840,6840,367
20241023,125800,41383350,6840,6840,6840,6840,0
20241023,125700,41383350,6840,6840,6840,6840,0
20241023,125600,41383350,6840,6840,6840,6840,0
20241023,125500,41383350,6840,6860,6860,6840,250
20241023,125400,39671560,6870,6870,6870,6870,0
20241023,125300,39671560,6870,6870,6870,6870,0
20241023,125200,39671560,6870,6870,6870,6870,0
20241023,125100,39671560,6870,6870,6870,6870,0
20241023,125000,39671560,6870,6870,6870,6870,0
20241023,124900,39671560,6870,6860,6870,6860,151
20241023,124800,38635680,6850,6850,6850,6850,0
20241023,124700,38635680,6850,6850,6850,6850,0
20241023,124600,38635680,6850,6850,6850,6850,0
20241023,124500,38635680,6850,6850,6850,6850,0
20241023,124400,38635680,6850,6850,6850,6850,0
20241023,124300,38635680,6850,6850,6850,6850,0
20241023,124200,38635680,6850,6850,6850,6850,0
20241023,124100,38635680,6850,6850,6850,6850,0
20241023,124000,38635680,6850,6850,6850,6850,35
20241023,123900,38395930,6850,6850,6850,6850,0
20241023,123800,38395930,6850,6850,6850,6850,0
20241023,123700,38395930,6850,6850,6850,6850,0
20241023,123600,38395930,6850,6850,6850,6850,0
20241023,123500,38395930,6850,6850,6850,6850,0
20241023,123400,38395930,6850,6850,6850,6850,0
20241023,123300,38395930,6850,6850,6850,6850,0
20241023,123200,38395930,6850,6850,6850,6850,0
20241023,123100,38395930,6850,6850,6850,6850,0
20241023,123000,38395930,6850,6850,6850,6850,0
20241023,122900,38395930,6850,6850,6850,6850,0
20241023,122800,38395930,6850,6850,6850,6850,0
20241023,122700,38395930,6850,6850,6850,6850,0
20241023,122600,38395930,6850,6850,6850,6850,0
20241023,122500,38395930,6850,6850,6850,6850,0
20241023,122400,38395930,6850,6850,6850,6850,0
20241023,122300,38395930,6850,6850,6850,6850,0
20241023,122200,38395930,6850,6850,6850,6850,0
20241023,122100,38395930,6850,6870,6870,6850,23
20241023,122000,38238290,6870,6870,6870,6870,3
20241023,121900,38217680,6880,6880,6880,6880,0
20241023,121800,38217680,6880,6880,6880,6880,0
20241023,121700,38217680,6880,6880,6880,6880,0
20241023,121600,38217680,6880,6880,6880,6880,0
20241023,121500,38217680,6880,6880,6880,6880,35
20241023,121400,37976880,6840,6840,6840,6840,0
20241023,121300,37976880,6840,6840,6840,6840,0
20241023,121200,37976880,6840,6840,6840,6840,0
20241023,121100,37976880,6840,6840,6840,6840,40
20241023,121000,37703280,6840,6840,6840,6840,0
20241023,120900,37703280,6840,6840,6840,6840,0
20241023,120800,37703280,6840,6850,6850,6840,300
20241023,120700,35650440,6850,6850,6850,6850,0
20241023,120600,35650440,6850,6850,6850,6850,1
20241023,120500,35643590,6850,6850,6850,6850,18
20241023,120400,35520290,6880,6880,6880,6880,2
20241023,120300,35506530,6850,6850,6850,6850,0
20241023,120200,35506530,6850,6850,6850,6850,0
20241023,120100,35506530,6850,6850,6850,6850,0
20241023,120000,35506530,6850,6880,6880,6850,27
20241023,115900,35320980,6870,6870,6870,6870,0
20241023,115800,35320980,6870,6870,6870,6870,0
20241023,115700,35320980,6870,6870,6870,6870,1
20241023,115600,35314110,6870,6870,6880,6870,375
20241023,115500,32737850,6850,6850,6850,6850,0
20241023,115400,32737850,6850,6850,6850,6850,0
20241023,115300,32737850,6850,6850,6850,6850,24
20241023,115200,32573450,6850,6850,6850,6850,36
20241023,115100,32326850,6850,6850,6850,6850,0
20241023,115000,32326850,6850,6850,6850,6850,0
20241023,114900,32326850,6850,6850,6850,6850,0
20241023,114800,32326850,6850,6850,6850,6850,0
20241023,114700,32326850,6850,6850,6850,6850,0
20241023,114600,32326850,6850,6850,6850,6850,0
20241023,114500,32326850,6850,6850,6850,6850,0
20241023,114400,32326850,6850,6850,6850,6850,0
20241023,114300,32326850,6850,6850,6850,6850,0
20241023,114200,32326850,6850,6850,6850,6850,0
20241023,114100,32326850,6850,6850,6850,6850,0
20241023,114000,32326850,6850,6850,6850,6850,0
20241023,113900,32326850,6850,6850,6850,6850,0
20241023,113800,32326850,6850,6850,6850,6850,0
20241023,113700,32326850,6850,6850,6850,6850,0
20241023,113600,32326850,6850,6850,6850,6850,0
20241023,113500,32326850,6850,6850,6850,6850,0
20241023,113400,32326850,6850,6850,6850,6850,0
20241023,113300,32326850,6850,6850,6850,6850,60
20241023,113200,31915850,6870,6870,6870,6870,0
20241023,113100,31915850,6870,6870,6870,6870,0
20241023,113000,31915850,6870,6870,6870,6870,0
20241023,112900,31915850,6870,6840,6870,6840,437
20241023,112800,28926710,6840,6840,6840,6840,0
20241023,112700,28926710,6840,6840,6840,6840,64
20241023,112600,28488950,6840,6840,6840,6840,0
20241023,112500,28488950,6840,6850,6850,6840,73
20241023,112400,27989620,6840,6840,6840,6840,0
20241023,112300,27989620,6840,6840,6840,6840,0
20241023,112200,27989620,6840,6840,6840,6840,0
20241023,112100,27989620,6840,6840,6840,6840,0
20241023,112000,27989620,6840,6840,6840,6840,0
20241023,111900,27989620,6840,6840,6840,6840,0
20241023,111800,27989620,6840,6840,6840,6840,0
20241023,111700,27989620,6840,6840,6840,6840,1
20241023,111600,27982780,6870,6870,6870,6870,0
20241023,111500,27982780,6870,6870,6870,6870,1
20241023,111400,27975910,6840,6840,6840,6840,0
20241023,111300,27975910,6840,6840,6840,6840,0
20241023,111200,27975910,6840,6840,6840,6840,0
20241023,111100,27975910,6840,6840,6840,6840,0
20241023,111000,27975910,6840,6840,6840,6840,0
20241023,110900,27975910,6840,6840,6840,6840,0
20241023,110800,27975910,6840,6850,6850,6840,287
20241023,110700,26012810,6870,6870,6870,6870,0
20241023,110600,26012810,6870,6850,6870,6850,155
20241023,110500,24951020,6840,6840,6840,6840,0
20241023,110400,24951020,6840,6840,6840,6840,0
20241023,110300,24951020,6840,6840,6840,6840,5
20241023,110200,24916820,6870,6850,6870,6850,504
20241023,110100,21459360,6860,6860,6860,6860,0
20241023,110000,21459360,6860,6850,6860,6850,9
20241023,105900,21397660,6830,6830,6830,6830,0
20241023,105800,21397660,6830,6840,6840,6830,33
20241023,105700,21172010,6840,6840,6840,6840,2
20241023,105600,21158330,6840,6870,6870,6840,2
20241023,105500,21144620,6850,6850,6850,6850,3
20241023,105400,21124070,6850,6850,6850,6850,3
20241023,105300,21103520,6860,6860,6860,6860,0
20241023,105200,21103520,6860,6860,6860,6860,0
20241023,105100,21103520,6860,6860,6860,6860,0
20241023,105000,21103520,6860,6860,6860,6860,6
20241023,104900,21062360,6870,6850,6870,6850,18
20241023,104800,20938820,6870,6840,6870,6840,2
20241023,104700,20925110,6870,6840,6870,6840,4
20241023,104600,20897720,6870,6850,6870,6850,2
20241023,104500,20884000,6850,6850,6850,6850,1
20241023,104400,20877150,6860,6860,6860,6860,1
20241023,104300,20870290,6860,6850,6860,6850,8
20241023,104200,20815450,6880,6880,6880,6880,0
20241023,104100,20815450,6880,6880,6880,6880,0
20241023,104000,20815450,6880,6880,6880,6880,0
20241023,103900,20815450,6880,6880,6880,6880,0
20241023,103800,20815450,6880,6880,6880,6880,0
20241023,103700,20815450,6880,6880,6880,6880,0
20241023,103600,20815450,6880,6880,6880,6880,0
20241023,103500,20815450,6880,6880,6880,6880,0
20241023,103400,20815450,6880,6880,6880,6880,0
20241023,103300,20815450,6880,6880,6880,6880,0
20241023,103200,20815450,6880,6880,6880,6880,0
20241023,103100,20815450,6880,6880,6880,6880,2
20241023,103000,20801690,6870,6870,6870,6870,0
20241023,102900,20801690,6870,6870,6870,6870,0
20241023,102800,20801690,6870,6870,6870,6870,0
20241023,102700,20801690,6870,6870,6870,6870,400
20241023,102600,18053690,6870,6870,6870,6870,0
20241023,102500,18053690,6870,6870,6870,6870,0
20241023,102400,18053690,6870,6860,6870,6860,100
20241023,102300,17367530,6860,6860,6860,6860,0
20241023,102200,17367530,6860,6860,6860,6860,0
20241023,102100,17367530,6860,6860,6860,6860,0
20241023,102000,17367530,6860,6860,6860,6860,0
20241023,101900,17367530,6860,6860,6860,6860,0
20241023,101800,17367530,6860,6860,6860,6860,0
20241023,101700,17367530,6860,6860,6860,6860,0
20241023,101600,17367530,6860,6860,6860,6860,0
20241023,101500,17367530,6860,6860,6860,6860,0
20241023,101400,17367530,6860,6860,6860,6860,0
20241023,101300,17367530,6860,6860,6860,6860,0
20241023,101200,17367530,6860,6860,6860,6860,0
20241023,101100,17367530,6860,6860,6860,6860,0
20241023,101000,17367530,6860,6860,6860,6860,0
20241023,100900,17367530,6860,6860,6860,6860,0
20241023,100800,17367530,6860,6830,6860,6830,5
20241023,100700,17333260,6830,6830,6830,6830,184
20241023,100600,16076540,6830,6820,6830,6820,116
20241023,100500,15284840,6820,6820,6820,6820,100
20241023,100400,14602840,6820,6820,6820,6820,0
20241023,100300,14602840,6820,6820,6820,6820,0
20241023,100200,14602840,6820,6820,6820,6820,14
20241023,100100,14507360,6820,6820,6820,6820,0
20241023,100000,14507360,6820,6820,6820,6820,0
20241023,095900,14507360,6820,6820,6820,6820,49
20241023,095800,14173180,6820,6820,6820,6820,0
20241023,095700,14173180,6820,6820,6820,6820,0
20241023,095600,14173180,6820,6820,6820,6820,0
20241023,095500,14173180,6820,6820,6820,6820,0
20241023,095400,14173180,6820,6820,6820,6820,0
20241023,095300,14173180,6820,6820,6820,6820,3
20241023,095200,14152720,6790,6790,6790,6790,10
20241023,095100,14084820,6790,6790,6790,6790,7
20241023,095000,14037290,6820,6820,6820,6820,0
20241023,094900,14037290,6820,6820,6820,6820,0
20241023,094800,14037290,6820,6820,6820,6820,0
20241023,094700,14037290,6820,6820,6820,6820,0
20241023,094600,14037290,6820,6820,6820,6820,1
20241023,094500,14030470,6810,6810,6810,6810,2
20241023,094400,14016850,6810,6810,6810,6810,48
20241023,094300,13689970,6810,6810,6810,6810,18
20241023,094200,13567390,6810,6810,6810,6810,5
20241023,094100,13533340,6810,6810,6810,6810,6
20241023,094000,13492480,6810,6810,6810,6810,0
20241023,093900,13492480,6810,6810,6810,6810,0
20241023,093800,13492480,6810,6810,6810,6810,0
20241023,093700,13492480,6810,6810,6810,6810,0
20241023,093600,13492480,6810,6810,6810,6810,0
20241023,093500,13492480,6810,6810,6810,6810,0
20241023,093400,13492480,6810,6810,6810,6810,0
20241023,093300,13492480,6810,6810,6810,6810,0
20241023,093200,13492480,6810,6810,6810,6810,0
20241023,093100,13492480,6810,6810,6810,6810,3
20241023,093000,13472050,6800,6800,6800,6800,0
20241023,092900,13472050,6800,6780,6800,6780,2
20241023,092800,13458470,6780,6780,6780,6780,0
20241023,092700,13458470,6780,6780,6780,6780,38
20241023,092600,13200830,6810,6810,6810,6810,7
20241023,092500,13153160,6780,6780,6780,6780,251
20241023,092400,11451380,6790,6790,6790,6790,248
20241023,092300,9767460,6820,6820,6820,6820,0
20241023,092200,9767460,6820,6820,6820,6820,0
20241023,092100,9767460,6820,6820,6820,6820,0
20241023,092000,9767460,6820,6820,6820,6820,5
20241023,091900,9733360,6820,6820,6820,6820,0
20241023,091800,9733360,6820,6820,6820,6820,0
20241023,091700,9733360,6820,6820,6820,6820,0
20241023,091600,9733360,6820,6820,6820,6820,102
20241023,091500,9037720,6820,6800,6820,6790,20
20241023,091400,8901700,6800,6810,6820,6790,125
20241023,091300,8052460,6790,6800,6820,6790,558
20241023,091200,4258080,6800,6810,6810,6800,97
20241023,091100,3597550,6810,6810,6810,6810,8
20241023,091000,3543070,6800,6830,6830,6800,41
20241023,090900,3263200,6820,6830,6830,6820,59
20241023,090800,2860260,6830,6830,6830,6830,1
20241023,090700,2853430,6880,6880,6880,6880,0
20241023,090600,2853430,6880,6880,6880,6880,0
20241023,090500,2853430,6880,6880,6880,6880,1
20241023,090400,2846550,6830,6830,6830,6830,0
20241023,090300,2846550,6830,6830,6830,6830,0
20241023,090200,2846550,6830,6910,6910,6830,15
20241023,090100,2743210,6900,6900,6900,6900,2
20241023,090000,2729410,6870,6910,6910,6870,395