KissMeData/036670/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,192100,56188270,7530,7530,7530,7530,165
20241023,192000,56188270,7530,7530,7530,7530,0
20241023,191900,56188270,7530,7530,7530,7530,0
20241023,191800,56188270,7530,7530,7530,7530,0
20241023,191700,56188270,7530,7530,7530,7530,0
20241023,191600,56188270,7530,7530,7530,7530,0
20241023,191500,56188270,7530,7530,7530,7530,0
20241023,191400,56188270,7530,7530,7530,7530,0
20241023,191300,56188270,7530,7530,7530,7530,0
20241023,191200,56188270,7530,7530,7530,7530,0
20241023,191100,56188270,7530,7530,7530,7530,0
20241023,191000,56188270,7530,7530,7530,7530,0
20241023,190900,56188270,7530,7530,7530,7530,0
20241023,190800,56188270,7530,7530,7530,7530,0
20241023,190700,56188270,7530,7530,7530,7530,0
20241023,190600,56188270,7530,7530,7530,7530,0
20241023,190500,56188270,7530,7530,7530,7530,0
20241023,190400,56188270,7530,7530,7530,7530,0
20241023,190300,56188270,7530,7530,7530,7530,0
20241023,190200,56188270,7530,7530,7530,7530,0
20241023,190100,56188270,7530,7530,7530,7530,0
20241023,190000,56188270,7530,7530,7530,7530,0
20241023,185900,56188270,7530,7530,7530,7530,0
20241023,185800,56188270,7530,7530,7530,7530,0
20241023,185700,56188270,7530,7530,7530,7530,0
20241023,185600,56188270,7530,7530,7530,7530,0
20241023,185500,56188270,7530,7530,7530,7530,0
20241023,185400,56188270,7530,7530,7530,7530,0
20241023,185300,56188270,7530,7530,7530,7530,0
20241023,185200,56188270,7530,7530,7530,7530,0
20241023,185100,56188270,7530,7530,7530,7530,165
20241023,185000,56188270,7530,7530,7530,7530,0
20241023,184900,56188270,7530,7530,7530,7530,0
20241023,184800,56188270,7530,7530,7530,7530,0
20241023,184700,56188270,7530,7530,7530,7530,0
20241023,184600,56188270,7530,7530,7530,7530,0
20241023,184500,56188270,7530,7530,7530,7530,0
20241023,184400,56188270,7530,7530,7530,7530,0
20241023,184300,56188270,7530,7530,7530,7530,0
20241023,184200,56188270,7530,7530,7530,7530,0
20241023,184100,56188270,7530,7530,7530,7530,0
20241023,184000,56188270,7530,7530,7530,7530,0
20241023,183900,56188270,7530,7530,7530,7530,0
20241023,183800,56188270,7530,7530,7530,7530,0
20241023,183700,56188270,7530,7530,7530,7530,0
20241023,183600,56188270,7530,7530,7530,7530,0
20241023,183500,56188270,7530,7530,7530,7530,0
20241023,183400,56188270,7530,7530,7530,7530,0
20241023,183300,56188270,7530,7530,7530,7530,0
20241023,183200,56188270,7530,7530,7530,7530,0
20241023,183100,56188270,7530,7530,7530,7530,0
20241023,183000,56188270,7530,7530,7530,7530,0
20241023,182900,56188270,7530,7530,7530,7530,0
20241023,182800,56188270,7530,7530,7530,7530,0
20241023,182700,56188270,7530,7530,7530,7530,0
20241023,182600,56188270,7530,7530,7530,7530,0
20241023,182500,56188270,7530,7530,7530,7530,0
20241023,182400,56188270,7530,7530,7530,7530,0
20241023,182300,56188270,7530,7530,7530,7530,0
20241023,182200,56188270,7530,7530,7530,7530,0
20241023,182100,56188270,7530,7530,7530,7530,165
20241023,182000,56188270,7530,7530,7530,7530,0
20241023,181900,56188270,7530,7530,7530,7530,0
20241023,181800,56188270,7530,7530,7530,7530,0
20241023,181700,56188270,7530,7530,7530,7530,0
20241023,181600,56188270,7530,7530,7530,7530,0
20241023,181500,56188270,7530,7530,7530,7530,0
20241023,181400,56188270,7530,7530,7530,7530,0
20241023,181300,56188270,7530,7530,7530,7530,0
20241023,181200,56188270,7530,7530,7530,7530,0
20241023,181100,56188270,7530,7530,7530,7530,0
20241023,181000,56188270,7530,7530,7530,7530,0
20241023,180900,56188270,7530,7530,7530,7530,0
20241023,180800,56188270,7530,7530,7530,7530,0
20241023,180700,56188270,7530,7530,7530,7530,0
20241023,180600,56188270,7530,7530,7530,7530,0
20241023,180500,56188270,7530,7530,7530,7530,0
20241023,180400,56188270,7530,7530,7530,7530,0
20241023,180300,56188270,7530,7530,7530,7530,0
20241023,180200,56188270,7530,7530,7530,7530,0
20241023,180100,56188270,7530,7530,7530,7530,0
20241023,180000,56188270,7530,7530,7530,7530,0
20241023,175900,56188270,7530,7530,7530,7530,0
20241023,175800,56188270,7530,7530,7530,7530,0
20241023,175700,56188270,7530,7530,7530,7530,0
20241023,175600,56188270,7530,7530,7530,7530,0
20241023,175500,56188270,7530,7530,7530,7530,0
20241023,175400,56188270,7530,7530,7530,7530,0
20241023,175300,56188270,7530,7530,7530,7530,0
20241023,175200,56188270,7530,7530,7530,7530,0
20241023,175100,56188270,7530,7530,7530,7530,165
20241023,175000,56188270,7530,7530,7530,7530,0
20241023,174900,56188270,7530,7530,7530,7530,0
20241023,174800,56188270,7530,7530,7530,7530,0
20241023,174700,56188270,7530,7530,7530,7530,0
20241023,174600,56188270,7530,7530,7530,7530,0
20241023,174500,56188270,7530,7530,7530,7530,0
20241023,174400,56188270,7530,7530,7530,7530,0
20241023,174300,56188270,7530,7530,7530,7530,0
20241023,174200,56188270,7530,7530,7530,7530,0
20241023,174100,56188270,7530,7530,7530,7530,0
20241023,174000,56188270,7530,7530,7530,7530,0
20241023,173900,56188270,7530,7530,7530,7530,0
20241023,173800,56188270,7530,7530,7530,7530,0
20241023,173700,56188270,7530,7530,7530,7530,0
20241023,173600,56188270,7530,7530,7530,7530,0
20241023,173500,56188270,7530,7530,7530,7530,0
20241023,173400,56188270,7530,7530,7530,7530,0
20241023,173300,56188270,7530,7530,7530,7530,0
20241023,173200,56188270,7530,7530,7530,7530,0
20241023,173100,56188270,7530,7530,7530,7530,0
20241023,173000,56188270,7530,7530,7530,7530,0
20241023,172900,56188270,7530,7530,7530,7530,0
20241023,172800,56188270,7530,7530,7530,7530,0
20241023,172700,56188270,7530,7530,7530,7530,0
20241023,172600,56188270,7530,7530,7530,7530,0
20241023,172500,56188270,7530,7530,7530,7530,0
20241023,172400,56188270,7530,7530,7530,7530,0
20241023,172300,56188270,7530,7530,7530,7530,0
20241023,172200,56188270,7530,7530,7530,7530,0
20241023,172100,56188270,7530,7530,7530,7530,165
20241023,172000,56188270,7530,7530,7530,7530,0
20241023,171900,56188270,7530,7530,7530,7530,0
20241023,171800,56188270,7530,7530,7530,7530,0
20241023,171700,56188270,7530,7530,7530,7530,0
20241023,171600,56188270,7530,7530,7530,7530,0
20241023,171500,56188270,7530,7530,7530,7530,0
20241023,171400,56188270,7530,7530,7530,7530,0
20241023,171300,56188270,7530,7530,7530,7530,0
20241023,171200,56188270,7530,7530,7530,7530,0
20241023,171100,56188270,7530,7530,7530,7530,0
20241023,171000,56188270,7530,7530,7530,7530,0
20241023,170900,56188270,7530,7530,7530,7530,0
20241023,170800,56188270,7530,7530,7530,7530,0
20241023,170700,56188270,7530,7530,7530,7530,0
20241023,170600,56188270,7530,7530,7530,7530,0
20241023,170500,56188270,7530,7530,7530,7530,0
20241023,170400,56188270,7530,7530,7530,7530,0
20241023,170300,56188270,7530,7530,7530,7530,0
20241023,170200,56188270,7530,7530,7530,7530,0
20241023,170100,56188270,7530,7530,7530,7530,0
20241023,170000,56188270,7530,7530,7530,7530,0
20241023,165900,56188270,7530,7530,7530,7530,0
20241023,165800,56188270,7530,7530,7530,7530,0
20241023,165700,56188270,7530,7530,7530,7530,0
20241023,165600,56188270,7530,7530,7530,7530,0
20241023,165500,56188270,7530,7530,7530,7530,0
20241023,165400,56188270,7530,7530,7530,7530,0
20241023,165300,56188270,7530,7530,7530,7530,0
20241023,165200,56188270,7530,7530,7530,7530,0
20241023,165100,56188270,7530,7530,7530,7530,165
20241023,165000,56188270,7530,7530,7530,7530,0
20241023,164900,56188270,7530,7530,7530,7530,0
20241023,164800,56188270,7530,7530,7530,7530,0
20241023,164700,56188270,7530,7530,7530,7530,0
20241023,164600,56188270,7530,7530,7530,7530,0
20241023,164500,56188270,7530,7530,7530,7530,0
20241023,164400,56188270,7530,7530,7530,7530,0
20241023,164300,56188270,7530,7530,7530,7530,0
20241023,164200,56188270,7530,7530,7530,7530,0
20241023,164100,56188270,7530,7530,7530,7530,0
20241023,164000,56188270,7530,7530,7530,7530,0
20241023,163900,56188270,7530,7530,7530,7530,0
20241023,163800,56188270,7530,7530,7530,7530,0
20241023,163700,56188270,7530,7530,7530,7530,0
20241023,163600,56188270,7530,7530,7530,7530,0
20241023,163500,56188270,7530,7530,7530,7530,0
20241023,163400,56188270,7530,7530,7530,7530,0
20241023,163300,56188270,7530,7530,7530,7530,0
20241023,163200,56188270,7530,7530,7530,7530,0
20241023,163100,56188270,7530,7530,7530,7530,0
20241023,163000,56188270,7530,7530,7530,7530,0
20241023,162900,56188270,7530,7530,7530,7530,0
20241023,162800,56188270,7530,7530,7530,7530,0
20241023,162700,56188270,7530,7530,7530,7530,0
20241023,162600,56188270,7530,7530,7530,7530,0
20241023,162500,56188270,7530,7530,7530,7530,0
20241023,162400,56188270,7530,7530,7530,7530,0
20241023,162300,56188270,7530,7530,7530,7530,0
20241023,162200,56188270,7530,7530,7530,7530,0
20241023,162100,56188270,7530,7530,7530,7530,165
20241023,162000,56188270,7530,7530,7530,7530,0
20241023,161900,56188270,7530,7530,7530,7530,0
20241023,161800,56188270,7530,7530,7530,7530,0
20241023,161700,56188270,7530,7530,7530,7530,0
20241023,161600,56188270,7530,7530,7530,7530,0
20241023,161500,56188270,7530,7530,7530,7530,0
20241023,161400,56188270,7530,7530,7530,7530,0
20241023,161300,56188270,7530,7530,7530,7530,0
20241023,161200,56188270,7530,7530,7530,7530,0
20241023,161100,56188270,7530,7530,7530,7530,0
20241023,161000,56188270,7530,7530,7530,7530,0
20241023,160900,56188270,7530,7530,7530,7530,0
20241023,160800,56188270,7530,7530,7530,7530,0
20241023,160700,56188270,7530,7530,7530,7530,0
20241023,160600,56188270,7530,7530,7530,7530,0
20241023,160500,56188270,7530,7530,7530,7530,0
20241023,160400,56188270,7530,7530,7530,7530,0
20241023,160300,56188270,7530,7530,7530,7530,0
20241023,160200,56188270,7530,7530,7530,7530,0
20241023,160100,56188270,7530,7530,7530,7530,0
20241023,160000,56188270,7530,7530,7530,7530,0
20241023,155900,56188270,7530,7530,7530,7530,0
20241023,155800,56188270,7530,7530,7530,7530,0
20241023,155700,56188270,7530,7530,7530,7530,0
20241023,155600,56188270,7530,7530,7530,7530,0
20241023,155500,56188270,7530,7530,7530,7530,0
20241023,155400,56188270,7530,7530,7530,7530,0
20241023,155300,56188270,7530,7530,7530,7530,0
20241023,155200,56188270,7530,7530,7530,7530,0
20241023,155100,56188270,7530,7530,7530,7530,165
20241023,155000,56188270,7530,7530,7530,7530,0
20241023,154900,56188270,7530,7530,7530,7530,0
20241023,154800,56188270,7530,7530,7530,7530,0
20241023,154700,56188270,7530,7530,7530,7530,0
20241023,154600,56188270,7530,7530,7530,7530,0
20241023,154500,56188270,7530,7530,7530,7530,0
20241023,154400,56188270,7530,7530,7530,7530,0
20241023,154300,56188270,7530,7530,7530,7530,0
20241023,154200,56188270,7530,7530,7530,7530,0
20241023,154100,56188270,7530,7530,7530,7530,0
20241023,154000,56188270,7530,7530,7530,7530,0
20241023,153900,56188270,7530,7530,7530,7530,0
20241023,153800,56188270,7530,7530,7530,7530,0
20241023,153700,56188270,7530,7530,7530,7530,0
20241023,153600,56188270,7530,7530,7530,7530,0
20241023,153500,56188270,7530,7530,7530,7530,0
20241023,153400,56188270,7530,7530,7530,7530,0
20241023,153300,56188270,7530,7530,7530,7530,0
20241023,153200,56188270,7530,7530,7530,7530,0
20241023,153100,56188270,7530,7530,7530,7530,0
20241023,153000,56188270,7530,7530,7530,7530,165
20241023,152900,54945820,7510,7510,7510,7510,0
20241023,152800,54945820,7510,7510,7510,7510,0
20241023,152700,54945820,7510,7510,7510,7510,0
20241023,152600,54945820,7510,7510,7510,7510,0
20241023,152500,54945820,7510,7510,7510,7510,0
20241023,152400,54945820,7510,7510,7510,7510,0
20241023,152300,54945820,7510,7510,7510,7510,0
20241023,152200,54945820,7510,7510,7510,7510,0
20241023,152100,54945820,7510,7510,7510,7510,0
20241023,152000,54945820,7510,7510,7510,7510,0
20241023,151900,54945820,7510,7510,7510,7510,0
20241023,151800,54945820,7510,7510,7510,7510,0
20241023,151700,54945820,7510,7520,7520,7510,196
20241023,151600,53472090,7520,7520,7520,7520,0
20241023,151500,53472090,7520,7520,7520,7520,0
20241023,151400,53472090,7520,7520,7520,7520,0
20241023,151300,53472090,7520,7520,7520,7520,0
20241023,151200,53472090,7520,7520,7520,7520,0
20241023,151100,53472090,7520,7520,7520,7520,0
20241023,151000,53472090,7520,7520,7530,7520,22
20241023,150900,53306580,7530,7530,7530,7530,0
20241023,150800,53306580,7530,7530,7530,7530,0
20241023,150700,53306580,7530,7530,7530,7530,167
20241023,150600,52049070,7500,7520,7520,7500,1000
20241023,150500,44538570,7520,7520,7520,7520,0
20241023,150400,44538570,7520,7520,7520,7520,18
20241023,150300,44403210,7530,7530,7530,7530,0
20241023,150200,44403210,7530,7530,7530,7530,0
20241023,150100,44403210,7530,7530,7530,7530,5
20241023,150000,44365560,7530,7540,7540,7530,269
20241023,145900,42339980,7570,7570,7570,7570,0
20241023,145800,42339980,7570,7570,7570,7570,0
20241023,145700,42339980,7570,7570,7570,7570,0
20241023,145600,42339980,7570,7570,7570,7570,0
20241023,145500,42339980,7570,7570,7570,7570,0
20241023,145400,42339980,7570,7570,7570,7570,0
20241023,145300,42339980,7570,7570,7570,7570,0
20241023,145200,42339980,7570,7570,7570,7570,0
20241023,145100,42339980,7570,7570,7570,7570,0
20241023,145000,42339980,7570,7540,7570,7540,8
20241023,144900,42279450,7530,7530,7530,7530,0
20241023,144800,42279450,7530,7530,7530,7530,0
20241023,144700,42279450,7530,7530,7530,7530,0
20241023,144600,42279450,7530,7530,7530,7530,0
20241023,144500,42279450,7530,7530,7530,7530,0
20241023,144400,42279450,7530,7530,7530,7530,0
20241023,144300,42279450,7530,7530,7530,7530,0
20241023,144200,42279450,7530,7530,7530,7530,30
20241023,144100,42053550,7570,7570,7570,7570,0
20241023,144000,42053550,7570,7570,7570,7570,0
20241023,143900,42053550,7570,7570,7570,7570,0
20241023,143800,42053550,7570,7570,7570,7570,0
20241023,143700,42053550,7570,7570,7570,7570,0
20241023,143600,42053550,7570,7570,7570,7570,10
20241023,143500,41977850,7570,7570,7570,7570,0
20241023,143400,41977850,7570,7570,7570,7570,0
20241023,143300,41977850,7570,7570,7570,7570,0
20241023,143200,41977850,7570,7570,7570,7570,0
20241023,143100,41977850,7570,7570,7570,7570,0
20241023,143000,41977850,7570,7570,7570,7570,0
20241023,142900,41977850,7570,7570,7570,7570,0
20241023,142800,41977850,7570,7570,7570,7570,0
20241023,142700,41977850,7570,7570,7570,7570,0
20241023,142600,41977850,7570,7550,7570,7550,11
20241023,142500,41894700,7550,7550,7550,7550,0
20241023,142400,41894700,7550,7550,7550,7550,0
20241023,142300,41894700,7550,7550,7550,7550,1
20241023,142200,41887150,7530,7530,7530,7530,0
20241023,142100,41887150,7530,7530,7530,7530,0
20241023,142000,41887150,7530,7530,7530,7530,0
20241023,141900,41887150,7530,7530,7530,7530,45
20241023,141800,41548300,7550,7550,7550,7550,0
20241023,141700,41548300,7550,7550,7550,7550,0
20241023,141600,41548300,7550,7550,7550,7550,0
20241023,141500,41548300,7550,7550,7550,7550,0
20241023,141400,41548300,7550,7550,7550,7550,0
20241023,141300,41548300,7550,7550,7550,7550,0
20241023,141200,41548300,7550,7550,7550,7550,0
20241023,141100,41548300,7550,7550,7550,7550,0
20241023,141000,41548300,7550,7550,7550,7550,0
20241023,140900,41548300,7550,7550,7550,7550,0
20241023,140800,41548300,7550,7550,7550,7550,0
20241023,140700,41548300,7550,7550,7550,7550,0
20241023,140600,41548300,7550,7550,7550,7550,11
20241023,140500,41465250,7540,7540,7540,7540,0
20241023,140400,41465250,7540,7540,7540,7540,0
20241023,140300,41465250,7540,7540,7540,7540,0
20241023,140200,41465250,7540,7540,7540,7540,0
20241023,140100,41465250,7540,7540,7540,7540,0
20241023,140000,41465250,7540,7540,7540,7540,0
20241023,135900,41465250,7540,7540,7540,7540,119
20241023,135800,40567990,7550,7550,7550,7550,0
20241023,135700,40567990,7550,7550,7550,7550,0
20241023,135600,40567990,7550,7550,7550,7550,0
20241023,135500,40567990,7550,7550,7550,7550,0
20241023,135400,40567990,7550,7550,7550,7550,0
20241023,135300,40567990,7550,7550,7550,7550,0
20241023,135200,40567990,7550,7550,7550,7550,0
20241023,135100,40567990,7550,7550,7550,7550,0
20241023,135000,40567990,7550,7550,7550,7550,0
20241023,134900,40567990,7550,7550,7550,7550,0
20241023,134800,40567990,7550,7550,7550,7550,0
20241023,134700,40567990,7550,7550,7550,7550,0
20241023,134600,40567990,7550,7550,7550,7550,0
20241023,134500,40567990,7550,7550,7550,7550,3
20241023,134400,40545340,7550,7550,7550,7550,0
20241023,134300,40545340,7550,7550,7550,7550,0
20241023,134200,40545340,7550,7550,7550,7550,0
20241023,134100,40545340,7550,7550,7550,7550,0
20241023,134000,40545340,7550,7550,7550,7550,0
20241023,133900,40545340,7550,7550,7550,7550,0
20241023,133800,40545340,7550,7550,7550,7550,0
20241023,133700,40545340,7550,7550,7550,7550,0
20241023,133600,40545340,7550,7550,7550,7550,0
20241023,133500,40545340,7550,7550,7550,7550,0
20241023,133400,40545340,7550,7550,7550,7550,0
20241023,133300,40545340,7550,7550,7550,7550,0
20241023,133200,40545340,7550,7550,7550,7550,0
20241023,133100,40545340,7550,7550,7550,7550,0
20241023,133000,40545340,7550,7550,7550,7550,0
20241023,132900,40545340,7550,7550,7550,7550,0
20241023,132800,40545340,7550,7550,7550,7550,0
20241023,132700,40545340,7550,7550,7550,7550,0
20241023,132600,40545340,7550,7550,7550,7550,0
20241023,132500,40545340,7550,7550,7550,7550,0
20241023,132400,40545340,7550,7550,7550,7550,0
20241023,132300,40545340,7550,7550,7550,7550,0
20241023,132200,40545340,7550,7550,7550,7550,0
20241023,132100,40545340,7550,7550,7550,7550,0
20241023,132000,40545340,7550,7550,7550,7550,26
20241023,131900,40349040,7540,7540,7540,7540,0
20241023,131800,40349040,7540,7540,7540,7540,0
20241023,131700,40349040,7540,7540,7540,7540,0
20241023,131600,40349040,7540,7540,7540,7540,0
20241023,131500,40349040,7540,7540,7540,7540,14
20241023,131400,40243480,7530,7530,7530,7530,0
20241023,131300,40243480,7530,7530,7530,7530,19
20241023,131200,40100410,7540,7540,7540,7540,100
20241023,131100,39346410,7540,7540,7540,7540,96
20241023,131000,38622570,7540,7540,7540,7540,4
20241023,130900,38592410,7530,7520,7530,7520,413
20241023,130800,35484940,7520,7520,7520,7520,1
20241023,130700,35477420,7470,7470,7470,7470,26
20241023,130600,35283200,7520,7520,7520,7520,0
20241023,130500,35283200,7520,7520,7520,7520,5
20241023,130400,35245600,7530,7530,7530,7530,0
20241023,130300,35245600,7530,7530,7530,7530,0
20241023,130200,35245600,7530,7530,7530,7530,0
20241023,130100,35245600,7530,7530,7530,7530,0
20241023,130000,35245600,7530,7530,7530,7530,26
20241023,125900,35049820,7530,7530,7530,7530,0
20241023,125800,35049820,7530,7530,7530,7530,0
20241023,125700,35049820,7530,7530,7530,7530,0
20241023,125600,35049820,7530,7530,7530,7530,0
20241023,125500,35049820,7530,7530,7530,7530,26
20241023,125400,34854040,7520,7520,7520,7520,0
20241023,125300,34854040,7520,7520,7520,7520,0
20241023,125200,34854040,7520,7520,7520,7520,0
20241023,125100,34854040,7520,7520,7520,7520,0
20241023,125000,34854040,7520,7520,7520,7520,0
20241023,124900,34854040,7520,7520,7520,7520,0
20241023,124800,34854040,7520,7520,7520,7520,0
20241023,124700,34854040,7520,7490,7520,7490,25
20241023,124600,34666460,7480,7480,7480,7480,40
20241023,124500,34367260,7480,7480,7480,7480,0
20241023,124400,34367260,7480,7480,7480,7480,0
20241023,124300,34367260,7480,7480,7480,7480,0
20241023,124200,34367260,7480,7480,7480,7480,0
20241023,124100,34367260,7480,7480,7480,7480,0
20241023,124000,34367260,7480,7480,7480,7480,0
20241023,123900,34367260,7480,7480,7480,7480,0
20241023,123800,34367260,7480,7480,7480,7480,0
20241023,123700,34367260,7480,7480,7480,7480,0
20241023,123600,34367260,7480,7480,7480,7480,0
20241023,123500,34367260,7480,7480,7480,7480,10
20241023,123400,34292460,7480,7480,7480,7480,0
20241023,123300,34292460,7480,7480,7480,7480,0
20241023,123200,34292460,7480,7480,7480,7480,135
20241023,123100,33282660,7480,7480,7480,7480,0
20241023,123000,33282660,7480,7480,7480,7480,0
20241023,122900,33282660,7480,7480,7480,7480,0
20241023,122800,33282660,7480,7480,7480,7480,0
20241023,122700,33282660,7480,7480,7480,7480,0
20241023,122600,33282660,7480,7480,7480,7480,0
20241023,122500,33282660,7480,7480,7480,7480,0
20241023,122400,33282660,7480,7480,7480,7480,49
20241023,122300,32916140,7470,7470,7470,7470,0
20241023,122200,32916140,7470,7470,7470,7470,0
20241023,122100,32916140,7470,7470,7470,7470,0
20241023,122000,32916140,7470,7470,7470,7470,0
20241023,121900,32916140,7470,7470,7470,7470,0
20241023,121800,32916140,7470,7470,7470,7470,1
20241023,121700,32908670,7470,7470,7470,7470,0
20241023,121600,32908670,7470,7470,7470,7470,0
20241023,121500,32908670,7470,7470,7470,7470,0
20241023,121400,32908670,7470,7470,7470,7470,0
20241023,121300,32908670,7470,7470,7470,7470,0
20241023,121200,32908670,7470,7470,7470,7470,0
20241023,121100,32908670,7470,7470,7470,7470,0
20241023,121000,32908670,7470,7470,7470,7470,0
20241023,120900,32908670,7470,7470,7470,7470,0
20241023,120800,32908670,7470,7470,7470,7470,0
20241023,120700,32908670,7470,7470,7470,7470,0
20241023,120600,32908670,7470,7470,7470,7470,0
20241023,120500,32908670,7470,7470,7470,7470,0
20241023,120400,32908670,7470,7470,7470,7470,0
20241023,120300,32908670,7470,7470,7470,7470,0
20241023,120200,32908670,7470,7470,7470,7470,0
20241023,120100,32908670,7470,7470,7470,7470,0
20241023,120000,32908670,7470,7470,7470,7470,30
20241023,115900,32684570,7480,7480,7480,7480,0
20241023,115800,32684570,7480,7480,7480,7480,0
20241023,115700,32684570,7480,7480,7480,7480,0
20241023,115600,32684570,7480,7480,7480,7480,0
20241023,115500,32684570,7480,7480,7480,7480,0
20241023,115400,32684570,7480,7480,7480,7480,0
20241023,115300,32684570,7480,7480,7480,7480,0
20241023,115200,32684570,7480,7480,7480,7480,0
20241023,115100,32684570,7480,7480,7480,7480,0
20241023,115000,32684570,7480,7480,7480,7480,0
20241023,114900,32684570,7480,7480,7480,7480,0
20241023,114800,32684570,7480,7480,7480,7480,21
20241023,114700,32527490,7480,7480,7480,7480,1
20241023,114600,32520010,7470,7470,7470,7470,0
20241023,114500,32520010,7470,7470,7470,7470,20
20241023,114400,32370610,7470,7470,7470,7470,0
20241023,114300,32370610,7470,7470,7470,7470,0
20241023,114200,32370610,7470,7470,7470,7470,0
20241023,114100,32370610,7470,7470,7470,7470,0
20241023,114000,32370610,7470,7470,7470,7470,0
20241023,113900,32370610,7470,7470,7470,7470,0
20241023,113800,32370610,7470,7470,7470,7470,0
20241023,113700,32370610,7470,7470,7470,7470,0
20241023,113600,32370610,7470,7470,7470,7470,0
20241023,113500,32370610,7470,7470,7470,7470,0
20241023,113400,32370610,7470,7470,7470,7470,0
20241023,113300,32370610,7470,7470,7470,7470,150
20241023,113200,31250110,7470,7470,7470,7470,0
20241023,113100,31250110,7470,7470,7470,7470,10
20241023,113000,31175410,7470,7470,7470,7470,0
20241023,112900,31175410,7470,7470,7470,7470,0
20241023,112800,31175410,7470,7470,7470,7470,0
20241023,112700,31175410,7470,7470,7470,7470,0
20241023,112600,31175410,7470,7470,7470,7470,1
20241023,112500,31167940,7480,7480,7480,7480,0
20241023,112400,31167940,7480,7480,7480,7480,0
20241023,112300,31167940,7480,7480,7480,7480,0
20241023,112200,31167940,7480,7480,7480,7480,0
20241023,112100,31167940,7480,7480,7480,7480,0
20241023,112000,31167940,7480,7480,7480,7480,0
20241023,111900,31167940,7480,7480,7480,7480,0
20241023,111800,31167940,7480,7480,7480,7480,0
20241023,111700,31167940,7480,7480,7480,7480,0
20241023,111600,31167940,7480,7480,7480,7480,0
20241023,111500,31167940,7480,7480,7480,7480,1
20241023,111400,31160460,7480,7480,7480,7480,0
20241023,111300,31160460,7480,7480,7480,7480,0
20241023,111200,31160460,7480,7480,7480,7480,0
20241023,111100,31160460,7480,7480,7480,7480,0
20241023,111000,31160460,7480,7480,7480,7480,0
20241023,110900,31160460,7480,7480,7480,7480,0
20241023,110800,31160460,7480,7480,7480,7480,0
20241023,110700,31160460,7480,7480,7480,7480,0
20241023,110600,31160460,7480,7480,7480,7480,0
20241023,110500,31160460,7480,7480,7480,7480,0
20241023,110400,31160460,7480,7480,7480,7480,0
20241023,110300,31160460,7480,7480,7480,7480,1
20241023,110200,31152980,7480,7480,7480,7480,6
20241023,110100,31108100,7480,7480,7480,7480,0
20241023,110000,31108100,7480,7480,7480,7480,0
20241023,105900,31108100,7480,7480,7480,7480,0
20241023,105800,31108100,7480,7480,7480,7480,0
20241023,105700,31108100,7480,7480,7480,7480,0
20241023,105600,31108100,7480,7480,7480,7480,0
20241023,105500,31108100,7480,7480,7480,7480,0
20241023,105400,31108100,7480,7480,7480,7480,0
20241023,105300,31108100,7480,7480,7480,7480,0
20241023,105200,31108100,7480,7480,7480,7480,0
20241023,105100,31108100,7480,7480,7480,7480,0
20241023,105000,31108100,7480,7480,7480,7480,0
20241023,104900,31108100,7480,7480,7480,7480,0
20241023,104800,31108100,7480,7480,7480,7480,2
20241023,104700,31093140,7480,7480,7480,7480,0
20241023,104600,31093140,7480,7480,7480,7480,0
20241023,104500,31093140,7480,7480,7480,7480,0
20241023,104400,31093140,7480,7480,7480,7480,1
20241023,104300,31085660,7480,7480,7480,7480,0
20241023,104200,31085660,7480,7480,7480,7480,0
20241023,104100,31085660,7480,7480,7480,7480,0
20241023,104000,31085660,7480,7480,7480,7480,0
20241023,103900,31085660,7480,7480,7480,7480,0
20241023,103800,31085660,7480,7480,7480,7480,0
20241023,103700,31085660,7480,7480,7480,7480,0
20241023,103600,31085660,7480,7480,7480,7480,0
20241023,103500,31085660,7480,7480,7480,7480,0
20241023,103400,31085660,7480,7480,7480,7480,2
20241023,103300,31070700,7480,7480,7480,7480,0
20241023,103200,31070700,7480,7480,7480,7480,0
20241023,103100,31070700,7480,7480,7480,7480,0
20241023,103000,31070700,7480,7480,7480,7480,0
20241023,102900,31070700,7480,7480,7480,7480,0
20241023,102800,31070700,7480,7470,7480,7470,200
20241023,102700,29575050,7480,7480,7480,7480,0
20241023,102600,29575050,7480,7480,7480,7480,0
20241023,102500,29575050,7480,7480,7480,7480,9
20241023,102400,29507730,7490,7490,7490,7490,0
20241023,102300,29507730,7490,7490,7490,7490,0
20241023,102200,29507730,7490,7490,7490,7490,0
20241023,102100,29507730,7490,7490,7490,7490,0
20241023,102000,29507730,7490,7490,7490,7490,0
20241023,101900,29507730,7490,7490,7490,7490,0
20241023,101800,29507730,7490,7490,7490,7490,0
20241023,101700,29507730,7490,7490,7490,7490,0
20241023,101600,29507730,7490,7480,7490,7480,60
20241023,101500,29058500,7480,7470,7480,7470,50
20241023,101400,28684870,7460,7460,7460,7460,0
20241023,101300,28684870,7460,7460,7460,7460,0
20241023,101200,28684870,7460,7460,7460,7460,0
20241023,101100,28684870,7460,7460,7460,7460,0
20241023,101000,28684870,7460,7460,7460,7460,0
20241023,100900,28684870,7460,7460,7460,7460,0
20241023,100800,28684870,7460,7460,7460,7460,0
20241023,100700,28684870,7460,7460,7460,7460,0
20241023,100600,28684870,7460,7460,7460,7460,0
20241023,100500,28684870,7460,7460,7460,7460,0
20241023,100400,28684870,7460,7460,7460,7460,2
20241023,100300,28669950,7450,7450,7450,7450,0
20241023,100200,28669950,7450,7450,7450,7450,0
20241023,100100,28669950,7450,7450,7450,7450,0
20241023,100000,28669950,7450,7450,7450,7450,0
20241023,095900,28669950,7450,7450,7450,7450,477
20241023,095800,25116300,7450,7450,7450,7450,273
20241023,095700,23082450,7450,7490,7490,7450,650
20241023,095600,18238910,7500,7500,7500,7500,1
20241023,095500,18231410,7490,7490,7490,7490,7
20241023,095400,18178980,7500,7500,7500,7500,1
20241023,095300,18171480,7450,7460,7460,7450,700
20241023,095200,12950360,7460,7460,7460,7460,53
20241023,095100,12554980,7460,7470,7470,7460,173
20241023,095000,11264060,7540,7540,7540,7540,0
20241023,094900,11264060,7540,7540,7540,7540,0
20241023,094800,11264060,7540,7540,7540,7540,0
20241023,094700,11264060,7540,7540,7540,7540,0
20241023,094600,11264060,7540,7540,7540,7540,0
20241023,094500,11264060,7540,7540,7540,7540,0
20241023,094400,11264060,7540,7540,7540,7540,1
20241023,094300,11256520,7540,7540,7540,7540,0
20241023,094200,11256520,7540,7540,7540,7540,0
20241023,094100,11256520,7540,7530,7540,7530,10
20241023,094000,11181150,7530,7530,7530,7530,0
20241023,093900,11181150,7530,7530,7530,7530,0
20241023,093800,11181150,7530,7530,7530,7530,0
20241023,093700,11181150,7530,7530,7530,7530,0
20241023,093600,11181150,7530,7530,7530,7530,0
20241023,093500,11181150,7530,7530,7530,7530,0
20241023,093400,11181150,7530,7530,7530,7530,0
20241023,093300,11181150,7530,7530,7530,7530,1
20241023,093200,11173620,7470,7470,7470,7470,0
20241023,093100,11173620,7470,7490,7490,7470,629
20241023,093000,6474780,7500,7520,7520,7500,5
20241023,092900,6437260,7540,7540,7540,7540,0
20241023,092800,6437260,7540,7540,7540,7540,0
20241023,092700,6437260,7540,7540,7540,7540,0
20241023,092600,6437260,7540,7540,7540,7540,0
20241023,092500,6437260,7540,7540,7540,7540,0
20241023,092400,6437260,7540,7540,7540,7540,0
20241023,092300,6437260,7540,7540,7540,7540,0
20241023,092200,6437260,7540,7540,7540,7540,0
20241023,092100,6437260,7540,7540,7540,7540,10
20241023,092000,6361860,7540,7540,7540,7540,0
20241023,091900,6361860,7540,7540,7540,7540,0
20241023,091800,6361860,7540,7540,7540,7540,1
20241023,091700,6354320,7540,7540,7540,7540,0
20241023,091600,6354320,7540,7540,7540,7540,0
20241023,091500,6354320,7540,7540,7540,7540,0
20241023,091400,6354320,7540,7540,7540,7540,0
20241023,091300,6354320,7540,7540,7540,7540,0
20241023,091200,6354320,7540,7540,7540,7540,0
20241023,091100,6354320,7540,7540,7540,7540,0
20241023,091000,6354320,7540,7540,7540,7540,1
20241023,090900,6346780,7540,7540,7540,7540,5
20241023,090800,6309080,7540,7540,7540,7540,10
20241023,090700,6233680,7540,7490,7540,7480,168
20241023,090600,4975350,7450,7450,7450,7450,0
20241023,090500,4975350,7450,7540,7540,7450,521
20241023,090400,1088400,7550,7550,7550,7550,0
20241023,090300,1088400,7550,7550,7550,7550,0
20241023,090200,1088400,7550,7550,7550,7550,0
20241023,090100,1088400,7550,7550,7550,7550,104
20241023,090000,303200,7580,7580,7580,7580,40