KissMeData/002460/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183700,18745510,8990,8990,8990,8990,124
20241023,183600,18745510,8990,8990,8990,8990,0
20241023,183500,18745510,8990,8990,8990,8990,0
20241023,183400,18745510,8990,8990,8990,8990,0
20241023,183300,18745510,8990,8990,8990,8990,0
20241023,183200,18745510,8990,8990,8990,8990,0
20241023,183100,18745510,8990,8990,8990,8990,0
20241023,183000,18745510,8990,8990,8990,8990,0
20241023,182900,18745510,8990,8990,8990,8990,0
20241023,182800,18745510,8990,8990,8990,8990,0
20241023,182700,18745510,8990,8990,8990,8990,0
20241023,182600,18745510,8990,8990,8990,8990,0
20241023,182500,18745510,8990,8990,8990,8990,0
20241023,182400,18745510,8990,8990,8990,8990,0
20241023,182300,18745510,8990,8990,8990,8990,0
20241023,182200,18745510,8990,8990,8990,8990,0
20241023,182100,18745510,8990,8990,8990,8990,0
20241023,182000,18745510,8990,8990,8990,8990,0
20241023,181900,18745510,8990,8990,8990,8990,0
20241023,181800,18745510,8990,8990,8990,8990,0
20241023,181700,18745510,8990,8990,8990,8990,0
20241023,181600,18745510,8990,8990,8990,8990,0
20241023,181500,18745510,8990,8990,8990,8990,0
20241023,181400,18745510,8990,8990,8990,8990,0
20241023,181300,18745510,8990,8990,8990,8990,0
20241023,181200,18745510,8990,8990,8990,8990,0
20241023,181100,18745510,8990,8990,8990,8990,0
20241023,181000,18745510,8990,8990,8990,8990,0
20241023,180900,18745510,8990,8990,8990,8990,0
20241023,180800,18745510,8990,8990,8990,8990,0
20241023,180700,18745510,8990,8990,8990,8990,124
20241023,180600,18745510,8990,8990,8990,8990,0
20241023,180500,18745510,8990,8990,8990,8990,0
20241023,180400,18745510,8990,8990,8990,8990,0
20241023,180300,18745510,8990,8990,8990,8990,0
20241023,180200,18745510,8990,8990,8990,8990,0
20241023,180100,18745510,8990,8990,8990,8990,0
20241023,180000,18745510,8990,8990,8990,8990,0
20241023,175900,18745510,8990,8990,8990,8990,0
20241023,175800,18745510,8990,8990,8990,8990,0
20241023,175700,18745510,8990,8990,8990,8990,0
20241023,175600,18745510,8990,8990,8990,8990,0
20241023,175500,18745510,8990,8990,8990,8990,0
20241023,175400,18745510,8990,8990,8990,8990,0
20241023,175300,18745510,8990,8990,8990,8990,0
20241023,175200,18745510,8990,8990,8990,8990,0
20241023,175100,18745510,8990,8990,8990,8990,0
20241023,175000,18745510,8990,8990,8990,8990,0
20241023,174900,18745510,8990,8990,8990,8990,0
20241023,174800,18745510,8990,8990,8990,8990,0
20241023,174700,18745510,8990,8990,8990,8990,0
20241023,174600,18745510,8990,8990,8990,8990,0
20241023,174500,18745510,8990,8990,8990,8990,0
20241023,174400,18745510,8990,8990,8990,8990,0
20241023,174300,18745510,8990,8990,8990,8990,0
20241023,174200,18745510,8990,8990,8990,8990,0
20241023,174100,18745510,8990,8990,8990,8990,0
20241023,174000,18745510,8990,8990,8990,8990,0
20241023,173900,18745510,8990,8990,8990,8990,0
20241023,173800,18745510,8990,8990,8990,8990,0
20241023,173700,18745510,8990,8990,8990,8990,124
20241023,173600,18745510,8990,8990,8990,8990,0
20241023,173500,18745510,8990,8990,8990,8990,0
20241023,173400,18745510,8990,8990,8990,8990,0
20241023,173300,18745510,8990,8990,8990,8990,0
20241023,173200,18745510,8990,8990,8990,8990,0
20241023,173100,18745510,8990,8990,8990,8990,0
20241023,173000,18745510,8990,8990,8990,8990,0
20241023,172900,18745510,8990,8990,8990,8990,0
20241023,172800,18745510,8990,8990,8990,8990,0
20241023,172700,18745510,8990,8990,8990,8990,0
20241023,172600,18745510,8990,8990,8990,8990,0
20241023,172500,18745510,8990,8990,8990,8990,0
20241023,172400,18745510,8990,8990,8990,8990,0
20241023,172300,18745510,8990,8990,8990,8990,0
20241023,172200,18745510,8990,8990,8990,8990,0
20241023,172100,18745510,8990,8990,8990,8990,0
20241023,172000,18745510,8990,8990,8990,8990,0
20241023,171900,18745510,8990,8990,8990,8990,0
20241023,171800,18745510,8990,8990,8990,8990,0
20241023,171700,18745510,8990,8990,8990,8990,0
20241023,171600,18745510,8990,8990,8990,8990,0
20241023,171500,18745510,8990,8990,8990,8990,0
20241023,171400,18745510,8990,8990,8990,8990,0
20241023,171300,18745510,8990,8990,8990,8990,0
20241023,171200,18745510,8990,8990,8990,8990,0
20241023,171100,18745510,8990,8990,8990,8990,0
20241023,171000,18745510,8990,8990,8990,8990,0
20241023,170900,18745510,8990,8990,8990,8990,0
20241023,170800,18745510,8990,8990,8990,8990,0
20241023,170700,18745510,8990,8990,8990,8990,124
20241023,170600,18745510,8990,8990,8990,8990,0
20241023,170500,18745510,8990,8990,8990,8990,0
20241023,170400,18745510,8990,8990,8990,8990,0
20241023,170300,18745510,8990,8990,8990,8990,0
20241023,170200,18745510,8990,8990,8990,8990,0
20241023,170100,18745510,8990,8990,8990,8990,0
20241023,170000,18745510,8990,8990,8990,8990,0
20241023,165900,18745510,8990,8990,8990,8990,0
20241023,165800,18745510,8990,8990,8990,8990,0
20241023,165700,18745510,8990,8990,8990,8990,0
20241023,165600,18745510,8990,8990,8990,8990,0
20241023,165500,18745510,8990,8990,8990,8990,0
20241023,165400,18745510,8990,8990,8990,8990,0
20241023,165300,18745510,8990,8990,8990,8990,0
20241023,165200,18745510,8990,8990,8990,8990,0
20241023,165100,18745510,8990,8990,8990,8990,0
20241023,165000,18745510,8990,8990,8990,8990,0
20241023,164900,18745510,8990,8990,8990,8990,0
20241023,164800,18745510,8990,8990,8990,8990,0
20241023,164700,18745510,8990,8990,8990,8990,0
20241023,164600,18745510,8990,8990,8990,8990,0
20241023,164500,18745510,8990,8990,8990,8990,0
20241023,164400,18745510,8990,8990,8990,8990,0
20241023,164300,18745510,8990,8990,8990,8990,0
20241023,164200,18745510,8990,8990,8990,8990,0
20241023,164100,18745510,8990,8990,8990,8990,0
20241023,164000,18745510,8990,8990,8990,8990,0
20241023,163900,18745510,8990,8990,8990,8990,0
20241023,163800,18745510,8990,8990,8990,8990,0
20241023,163700,18745510,8990,8990,8990,8990,124
20241023,163600,18745510,8990,8990,8990,8990,0
20241023,163500,18745510,8990,8990,8990,8990,0
20241023,163400,18745510,8990,8990,8990,8990,0
20241023,163300,18745510,8990,8990,8990,8990,0
20241023,163200,18745510,8990,8990,8990,8990,0
20241023,163100,18745510,8990,8990,8990,8990,0
20241023,163000,18745510,8990,8990,8990,8990,0
20241023,162900,18745510,8990,8990,8990,8990,0
20241023,162800,18745510,8990,8990,8990,8990,0
20241023,162700,18745510,8990,8990,8990,8990,0
20241023,162600,18745510,8990,8990,8990,8990,0
20241023,162500,18745510,8990,8990,8990,8990,0
20241023,162400,18745510,8990,8990,8990,8990,0
20241023,162300,18745510,8990,8990,8990,8990,0
20241023,162200,18745510,8990,8990,8990,8990,0
20241023,162100,18745510,8990,8990,8990,8990,0
20241023,162000,18745510,8990,8990,8990,8990,0
20241023,161900,18745510,8990,8990,8990,8990,0
20241023,161800,18745510,8990,8990,8990,8990,0
20241023,161700,18745510,8990,8990,8990,8990,0
20241023,161600,18745510,8990,8990,8990,8990,0
20241023,161500,18745510,8990,8990,8990,8990,0
20241023,161400,18745510,8990,8990,8990,8990,0
20241023,161300,18745510,8990,8990,8990,8990,0
20241023,161200,18745510,8990,8990,8990,8990,0
20241023,161100,18745510,8990,8990,8990,8990,0
20241023,161000,18745510,8990,8990,8990,8990,0
20241023,160900,18745510,8990,8990,8990,8990,0
20241023,160800,18745510,8990,8990,8990,8990,0
20241023,160700,18745510,8990,8990,8990,8990,124
20241023,160600,18745510,8990,8990,8990,8990,0
20241023,160500,18745510,8990,8990,8990,8990,0
20241023,160400,18745510,8990,8990,8990,8990,0
20241023,160300,18745510,8990,8990,8990,8990,0
20241023,160200,18745510,8990,8990,8990,8990,0
20241023,160100,18745510,8990,8990,8990,8990,0
20241023,160000,18745510,8990,8990,8990,8990,0
20241023,155900,18745510,8990,8990,8990,8990,0
20241023,155800,18745510,8990,8990,8990,8990,0
20241023,155700,18745510,8990,8990,8990,8990,0
20241023,155600,18745510,8990,8990,8990,8990,0
20241023,155500,18745510,8990,8990,8990,8990,0
20241023,155400,18745510,8990,8990,8990,8990,0
20241023,155300,18745510,8990,8990,8990,8990,0
20241023,155200,18745510,8990,8990,8990,8990,0
20241023,155100,18745510,8990,8990,8990,8990,0
20241023,155000,18745510,8990,8990,8990,8990,0
20241023,154900,18745510,8990,8990,8990,8990,0
20241023,154800,18745510,8990,8990,8990,8990,0
20241023,154700,18745510,8990,8990,8990,8990,0
20241023,154600,18745510,8990,8990,8990,8990,0
20241023,154500,18745510,8990,8990,8990,8990,0
20241023,154400,18745510,8990,8990,8990,8990,0
20241023,154300,18745510,8990,8990,8990,8990,0
20241023,154200,18745510,8990,8990,8990,8990,0
20241023,154100,18745510,8990,8990,8990,8990,0
20241023,154000,18745510,8990,8990,8990,8990,0
20241023,153900,18745510,8990,8990,8990,8990,0
20241023,153800,18745510,8990,8990,8990,8990,0
20241023,153700,18745510,8990,8990,8990,8990,124
20241023,153600,18745510,8990,8990,8990,8990,0
20241023,153500,18745510,8990,8990,8990,8990,0
20241023,153400,18745510,8990,8990,8990,8990,0
20241023,153300,18745510,8990,8990,8990,8990,0
20241023,153200,18745510,8990,8990,8990,8990,0
20241023,153100,18745510,8990,8990,8990,8990,0
20241023,153000,18745510,8990,8990,8990,8990,124
20241023,152900,17630750,8900,8900,8900,8900,0
20241023,152800,17630750,8900,8900,8900,8900,0
20241023,152700,17630750,8900,8900,8900,8900,0
20241023,152600,17630750,8900,8900,8900,8900,0
20241023,152500,17630750,8900,8900,8900,8900,0
20241023,152400,17630750,8900,8900,8900,8900,0
20241023,152300,17630750,8900,8900,8900,8900,0
20241023,152200,17630750,8900,8900,8900,8900,0
20241023,152100,17630750,8900,8900,8900,8900,0
20241023,152000,17630750,8900,8900,8900,8900,0
20241023,151900,17630750,8900,8900,8900,8900,10
20241023,151800,17541750,8920,8920,8920,8920,143
20241023,151700,16266190,8900,8900,8900,8900,0
20241023,151600,16266190,8900,8900,8900,8900,0
20241023,151500,16266190,8900,8900,8900,8900,1
20241023,151400,16257290,8890,8890,8890,8890,0
20241023,151300,16257290,8890,8890,8890,8890,0
20241023,151200,16257290,8890,8890,8890,8890,0
20241023,151100,16257290,8890,8890,8890,8890,0
20241023,151000,16257290,8890,8890,8890,8890,0
20241023,150900,16257290,8890,8890,8890,8890,0
20241023,150800,16257290,8890,8890,8890,8890,0
20241023,150700,16257290,8890,8890,8890,8890,0
20241023,150600,16257290,8890,8890,8890,8890,0
20241023,150500,16257290,8890,8890,8890,8890,1
20241023,150400,16248400,8880,8880,8880,8880,0
20241023,150300,16248400,8880,8880,8880,8880,0
20241023,150200,16248400,8880,8880,8880,8880,1
20241023,150100,16239520,8870,8870,8870,8870,0
20241023,150000,16239520,8870,8870,8870,8870,0
20241023,145900,16239520,8870,8870,8870,8870,0
20241023,145800,16239520,8870,8870,8870,8870,0
20241023,145700,16239520,8870,8870,8870,8870,0
20241023,145600,16239520,8870,8870,8870,8870,0
20241023,145500,16239520,8870,8870,8870,8870,0
20241023,145400,16239520,8870,8870,8870,8870,9
20241023,145300,16159690,8880,8880,8880,8880,0
20241023,145200,16159690,8880,8880,8880,8880,0
20241023,145100,16159690,8880,8880,8880,8880,0
20241023,145000,16159690,8880,8880,8880,8880,0
20241023,144900,16159690,8880,8880,8880,8880,0
20241023,144800,16159690,8880,8880,8880,8880,0
20241023,144700,16159690,8880,8880,8880,8880,0
20241023,144600,16159690,8880,8880,8880,8880,0
20241023,144500,16159690,8880,8880,8880,8880,25
20241023,144400,15937690,8870,8870,8870,8870,0
20241023,144300,15937690,8870,8870,8870,8870,0
20241023,144200,15937690,8870,8870,8870,8870,0
20241023,144100,15937690,8870,8870,8870,8870,100
20241023,144000,15050690,8870,8870,8870,8870,0
20241023,143900,15050690,8870,8870,8870,8870,0
20241023,143800,15050690,8870,8870,8870,8870,0
20241023,143700,15050690,8870,8870,8870,8870,0
20241023,143600,15050690,8870,8870,8870,8870,0
20241023,143500,15050690,8870,8870,8870,8870,0
20241023,143400,15050690,8870,8870,8870,8870,0
20241023,143300,15050690,8870,8870,8870,8870,0
20241023,143200,15050690,8870,8870,8870,8870,0
20241023,143100,15050690,8870,8870,8870,8870,0
20241023,143000,15050690,8870,8870,8870,8870,100
20241023,142900,14163690,8870,8870,8870,8870,0
20241023,142800,14163690,8870,8870,8870,8870,0
20241023,142700,14163690,8870,8870,8870,8870,0
20241023,142600,14163690,8870,8870,8870,8870,0
20241023,142500,14163690,8870,8870,8870,8870,0
20241023,142400,14163690,8870,8870,8870,8870,0
20241023,142300,14163690,8870,8870,8870,8870,0
20241023,142200,14163690,8870,8870,8870,8870,0
20241023,142100,14163690,8870,8870,8870,8870,0
20241023,142000,14163690,8870,8870,8870,8870,0
20241023,141900,14163690,8870,8870,8870,8870,0
20241023,141800,14163690,8870,8870,8870,8870,0
20241023,141700,14163690,8870,8870,8870,8870,0
20241023,141600,14163690,8870,8870,8870,8870,50
20241023,141500,13720190,8880,8880,8880,8880,0
20241023,141400,13720190,8880,8880,8880,8880,0
20241023,141300,13720190,8880,8880,8880,8880,1
20241023,141200,13711310,8880,8880,8880,8880,0
20241023,141100,13711310,8880,8880,8880,8880,0
20241023,141000,13711310,8880,8880,8880,8880,0
20241023,140900,13711310,8880,8880,8880,8880,0
20241023,140800,13711310,8880,8880,8880,8880,0
20241023,140700,13711310,8880,8880,8880,8880,0
20241023,140600,13711310,8880,8880,8880,8880,0
20241023,140500,13711310,8880,8880,8880,8880,0
20241023,140400,13711310,8880,8880,8880,8880,0
20241023,140300,13711310,8880,8880,8880,8880,1
20241023,140200,13702430,8880,8880,8880,8880,0
20241023,140100,13702430,8880,8880,8880,8880,5
20241023,140000,13658030,8880,8880,8880,8880,0
20241023,135900,13658030,8880,8880,8880,8880,0
20241023,135800,13658030,8880,8880,8880,8880,0
20241023,135700,13658030,8880,8880,8880,8880,0
20241023,135600,13658030,8880,8880,8880,8880,1
20241023,135500,13649150,8870,8870,8870,8870,1
20241023,135400,13640280,8880,8880,8880,8880,1
20241023,135300,13631400,8880,8880,8880,8880,0
20241023,135200,13631400,8880,8880,8880,8880,0
20241023,135100,13631400,8880,8880,8880,8880,65
20241023,135000,13054200,8880,8880,8880,8880,0
20241023,134900,13054200,8880,8880,8880,8880,0
20241023,134800,13054200,8880,8880,8880,8880,0
20241023,134700,13054200,8880,8880,8880,8880,0
20241023,134600,13054200,8880,8880,8880,8880,0
20241023,134500,13054200,8880,8880,8880,8880,0
20241023,134400,13054200,8880,8880,8880,8880,0
20241023,134300,13054200,8880,8880,8880,8880,0
20241023,134200,13054200,8880,8880,8880,8880,0
20241023,134100,13054200,8880,8880,8880,8880,0
20241023,134000,13054200,8880,8890,8890,8880,53
20241023,133900,12583440,8900,8900,8900,8900,0
20241023,133800,12583440,8900,8900,8900,8900,0
20241023,133700,12583440,8900,8900,8900,8900,0
20241023,133600,12583440,8900,8900,8900,8900,27
20241023,133500,12343140,8900,8900,8900,8900,0
20241023,133400,12343140,8900,8900,8900,8900,0
20241023,133300,12343140,8900,8900,8900,8900,0
20241023,133200,12343140,8900,8900,8900,8900,0
20241023,133100,12343140,8900,8900,8900,8900,0
20241023,133000,12343140,8900,8900,8900,8900,0
20241023,132900,12343140,8900,8900,8900,8900,0
20241023,132800,12343140,8900,8900,8900,8900,0
20241023,132700,12343140,8900,8900,8900,8900,0
20241023,132600,12343140,8900,8900,8900,8900,611
20241023,132500,6905240,8900,8900,8900,8900,0
20241023,132400,6905240,8900,8900,8900,8900,0
20241023,132300,6905240,8900,8900,8900,8900,0
20241023,132200,6905240,8900,8900,8900,8900,0
20241023,132100,6905240,8900,8900,8900,8900,0
20241023,132000,6905240,8900,8900,8900,8900,0
20241023,131900,6905240,8900,8900,8900,8900,0
20241023,131800,6905240,8900,8910,8920,8900,41
20241023,131700,6539930,8910,8910,8910,8910,0
20241023,131600,6539930,8910,8910,8910,8910,1
20241023,131500,6531020,8910,8910,8910,8910,0
20241023,131400,6531020,8910,8910,8910,8910,0
20241023,131300,6531020,8910,8910,8910,8910,0
20241023,131200,6531020,8910,8910,8910,8910,0
20241023,131100,6531020,8910,8910,8910,8910,0
20241023,131000,6531020,8910,8910,8910,8910,0
20241023,130900,6531020,8910,8910,8910,8910,0
20241023,130800,6531020,8910,8910,8910,8910,0
20241023,130700,6531020,8910,8910,8910,8910,0
20241023,130600,6531020,8910,8910,8910,8910,0
20241023,130500,6531020,8910,8910,8910,8910,0
20241023,130400,6531020,8910,8910,8910,8910,0
20241023,130300,6531020,8910,8910,8910,8910,0
20241023,130200,6531020,8910,8910,8910,8910,0
20241023,130100,6531020,8910,8910,8910,8910,0
20241023,130000,6531020,8910,8910,8910,8910,0
20241023,125900,6531020,8910,8910,8920,8910,19
20241023,125800,6361650,8920,8910,8920,8910,16
20241023,125700,6219010,8900,8900,8900,8900,0
20241023,125600,6219010,8900,8900,8900,8900,0
20241023,125500,6219010,8900,8900,8900,8900,1
20241023,125400,6210110,8900,8900,8900,8900,0
20241023,125300,6210110,8900,8900,8900,8900,0
20241023,125200,6210110,8900,8900,8900,8900,0
20241023,125100,6210110,8900,8900,8900,8900,0
20241023,125000,6210110,8900,8900,8900,8900,0
20241023,124900,6210110,8900,8900,8900,8900,0
20241023,124800,6210110,8900,8900,8900,8900,0
20241023,124700,6210110,8900,8900,8900,8900,0
20241023,124600,6210110,8900,8900,8900,8900,0
20241023,124500,6210110,8900,8900,8900,8900,0
20241023,124400,6210110,8900,8900,8900,8900,0
20241023,124300,6210110,8900,8900,8900,8900,0
20241023,124200,6210110,8900,8900,8900,8900,0
20241023,124100,6210110,8900,8900,8900,8900,96
20241023,124000,5355710,8910,8910,8910,8910,36
20241023,123900,5034950,8910,8910,8910,8910,0
20241023,123800,5034950,8910,8910,8910,8910,0
20241023,123700,5034950,8910,8910,8910,8910,0
20241023,123600,5034950,8910,8910,8910,8910,18
20241023,123500,4874570,8920,8920,8920,8920,0
20241023,123400,4874570,8920,8920,8920,8920,3
20241023,123300,4847810,8920,8920,8920,8920,0
20241023,123200,4847810,8920,8920,8920,8920,0
20241023,123100,4847810,8920,8910,8920,8910,162
20241023,123000,3404170,8920,8920,8920,8920,0
20241023,122900,3404170,8920,8920,8920,8920,0
20241023,122800,3404170,8920,8920,8920,8920,0
20241023,122700,3404170,8920,8920,8920,8920,0
20241023,122600,3404170,8920,8920,8920,8920,0
20241023,122500,3404170,8920,8920,8920,8920,0
20241023,122400,3404170,8920,8920,8920,8920,0
20241023,122300,3404170,8920,8920,8920,8920,0
20241023,122200,3404170,8920,8920,8920,8920,0
20241023,122100,3404170,8920,8920,8920,8920,0
20241023,122000,3404170,8920,8920,8920,8920,0
20241023,121900,3404170,8920,8920,8920,8920,0
20241023,121800,3404170,8920,8920,8920,8920,0
20241023,121700,3404170,8920,8920,8920,8920,0
20241023,121600,3404170,8920,8920,8920,8920,1
20241023,121500,3395250,8910,8910,8910,8910,0
20241023,121400,3395250,8910,8910,8910,8910,0
20241023,121300,3395250,8910,8910,8910,8910,0
20241023,121200,3395250,8910,8910,8910,8910,0
20241023,121100,3395250,8910,8910,8910,8910,0
20241023,121000,3395250,8910,8910,8910,8910,0
20241023,120900,3395250,8910,8910,8910,8910,2
20241023,120800,3377430,8910,8910,8910,8910,0
20241023,120700,3377430,8910,8910,8910,8910,0
20241023,120600,3377430,8910,8910,8910,8910,0
20241023,120500,3377430,8910,8910,8910,8910,0
20241023,120400,3377430,8910,8910,8910,8910,0
20241023,120300,3377430,8910,8910,8910,8910,0
20241023,120200,3377430,8910,8910,8910,8910,0
20241023,120100,3377430,8910,8910,8910,8910,0
20241023,120000,3377430,8910,8910,8910,8910,0
20241023,115900,3377430,8910,8910,8910,8910,0
20241023,115800,3377430,8910,8910,8910,8910,0
20241023,115700,3377430,8910,8910,8910,8910,0
20241023,115600,3377430,8910,8910,8910,8910,0
20241023,115500,3377430,8910,8910,8910,8910,1
20241023,115400,3368520,8910,8910,8910,8910,0
20241023,115300,3368520,8910,8910,8910,8910,0
20241023,115200,3368520,8910,8910,8910,8910,0
20241023,115100,3368520,8910,8910,8910,8910,0
20241023,115000,3368520,8910,8910,8910,8910,0
20241023,114900,3368520,8910,8910,8910,8910,0
20241023,114800,3368520,8910,8910,8910,8910,0
20241023,114700,3368520,8910,8910,8910,8910,0
20241023,114600,3368520,8910,8910,8910,8910,0
20241023,114500,3368520,8910,8910,8910,8910,0
20241023,114400,3368520,8910,8910,8910,8910,0
20241023,114300,3368520,8910,8910,8910,8910,0
20241023,114200,3368520,8910,8910,8910,8910,0
20241023,114100,3368520,8910,8910,8910,8910,0
20241023,114000,3368520,8910,8910,8910,8910,0
20241023,113900,3368520,8910,8910,8910,8910,0
20241023,113800,3368520,8910,8910,8910,8910,0
20241023,113700,3368520,8910,8910,8910,8910,0
20241023,113600,3368520,8910,8910,8910,8910,0
20241023,113500,3368520,8910,8910,8910,8910,0
20241023,113400,3368520,8910,8910,8910,8910,0
20241023,113300,3368520,8910,8910,8910,8910,0
20241023,113200,3368520,8910,8910,8910,8910,0
20241023,113100,3368520,8910,8910,8910,8910,0
20241023,113000,3368520,8910,8910,8910,8910,0
20241023,112900,3368520,8910,8910,8910,8910,0
20241023,112800,3368520,8910,8910,8910,8910,0
20241023,112700,3368520,8910,8910,8910,8910,0
20241023,112600,3368520,8910,8910,8910,8910,0
20241023,112500,3368520,8910,8910,8910,8910,0
20241023,112400,3368520,8910,8910,8910,8910,16
20241023,112300,3225960,8920,8920,8920,8920,0
20241023,112200,3225960,8920,8920,8920,8920,0
20241023,112100,3225960,8920,8920,8920,8920,0
20241023,112000,3225960,8920,8920,8920,8920,0
20241023,111900,3225960,8920,8920,8920,8920,0
20241023,111800,3225960,8920,8920,8920,8920,5
20241023,111700,3181360,8920,8920,8920,8920,0
20241023,111600,3181360,8920,8920,8920,8920,1
20241023,111500,3172440,8930,8930,8930,8930,0
20241023,111400,3172440,8930,8930,8930,8930,0
20241023,111300,3172440,8930,8930,8930,8930,0
20241023,111200,3172440,8930,8930,8930,8930,0
20241023,111100,3172440,8930,8930,8930,8930,0
20241023,111000,3172440,8930,8930,8930,8930,0
20241023,110900,3172440,8930,8930,8930,8930,0
20241023,110800,3172440,8930,8930,8930,8930,0
20241023,110700,3172440,8930,8930,8930,8930,0
20241023,110600,3172440,8930,8930,8930,8930,0
20241023,110500,3172440,8930,8930,8930,8930,0
20241023,110400,3172440,8930,8930,8930,8930,0
20241023,110300,3172440,8930,8930,8930,8930,0
20241023,110200,3172440,8930,8930,8930,8930,0
20241023,110100,3172440,8930,8930,8930,8930,0
20241023,110000,3172440,8930,8930,8930,8930,0
20241023,105900,3172440,8930,8930,8930,8930,0
20241023,105800,3172440,8930,8930,8930,8930,0
20241023,105700,3172440,8930,8930,8930,8930,0
20241023,105600,3172440,8930,8930,8930,8930,0
20241023,105500,3172440,8930,8930,8930,8930,0
20241023,105400,3172440,8930,8930,8930,8930,0
20241023,105300,3172440,8930,8930,8930,8930,0
20241023,105200,3172440,8930,8930,8930,8930,0
20241023,105100,3172440,8930,8930,8930,8930,0
20241023,105000,3172440,8930,8930,8930,8930,0
20241023,104900,3172440,8930,8930,8930,8930,0
20241023,104800,3172440,8930,8930,8930,8930,0
20241023,104700,3172440,8930,8930,8930,8930,0
20241023,104600,3172440,8930,8930,8930,8930,0
20241023,104500,3172440,8930,8930,8930,8930,0
20241023,104400,3172440,8930,8930,8930,8930,0
20241023,104300,3172440,8930,8930,8930,8930,0
20241023,104200,3172440,8930,8930,8930,8930,0
20241023,104100,3172440,8930,8930,8930,8930,0
20241023,104000,3172440,8930,8930,8930,8930,0
20241023,103900,3172440,8930,8930,8930,8930,0
20241023,103800,3172440,8930,8930,8930,8930,0
20241023,103700,3172440,8930,8930,8930,8930,3
20241023,103600,3145650,8910,8910,8910,8910,0
20241023,103500,3145650,8910,8910,8910,8910,0
20241023,103400,3145650,8910,8910,8910,8910,0
20241023,103300,3145650,8910,8910,8910,8910,0
20241023,103200,3145650,8910,8910,8910,8910,0
20241023,103100,3145650,8910,8910,8910,8910,330
20241023,103000,205350,8910,8910,8910,8910,0
20241023,102900,205350,8910,8910,8910,8910,0
20241023,102800,205350,8910,8910,8910,8910,0
20241023,102700,205350,8910,8910,8910,8910,0
20241023,102600,205350,8910,8910,8910,8910,0
20241023,102500,205350,8910,8910,8910,8910,0
20241023,102400,205350,8910,8910,8910,8910,0
20241023,102300,205350,8910,8910,8910,8910,0
20241023,102200,205350,8910,8910,8910,8910,0
20241023,102100,205350,8910,8910,8910,8910,0
20241023,102000,205350,8910,8910,8910,8910,0
20241023,101900,205350,8910,8910,8910,8910,0
20241023,101800,205350,8910,8910,8910,8910,0
20241023,101700,205350,8910,8910,8910,8910,0
20241023,101600,205350,8910,8910,8910,8910,0
20241023,101500,205350,8910,8910,8910,8910,0
20241023,101400,205350,8910,8910,8910,8910,0
20241023,101300,205350,8910,8910,8910,8910,0
20241023,101200,205350,8910,8910,8910,8910,0
20241023,101100,205350,8910,8910,8910,8910,0
20241023,101000,205350,8910,8910,8910,8910,0
20241023,100900,205350,8910,8910,8910,8910,0
20241023,100800,205350,8910,8910,8910,8910,0
20241023,100700,205350,8910,8920,8920,8910,3
20241023,100600,178600,8930,8930,8930,8930,0
20241023,100500,178600,8930,8930,8930,8930,0
20241023,100400,178600,8930,8930,8930,8930,0
20241023,100300,178600,8930,8930,8930,8930,0
20241023,100200,178600,8930,8930,8930,8930,0
20241023,100100,178600,8930,8930,8930,8930,0
20241023,100000,178600,8930,8930,8930,8930,0
20241023,095900,178600,8930,8930,8930,8930,12
20241023,095800,71440,8930,8930,8930,8930,0
20241023,095700,71440,8930,8930,8930,8930,0
20241023,095600,71440,8930,8930,8930,8930,0
20241023,095500,71440,8930,8930,8930,8930,0
20241023,095400,71440,8930,8930,8930,8930,0
20241023,095300,71440,8930,8930,8930,8930,0
20241023,095200,71440,8930,8930,8930,8930,0
20241023,095100,71440,8930,8930,8930,8930,0
20241023,095000,71440,8930,8930,8930,8930,0
20241023,094900,71440,8930,8930,8930,8930,0
20241023,094800,71440,8930,8930,8930,8930,0
20241023,094700,71440,8930,8930,8930,8930,0
20241023,094600,71440,8930,8930,8930,8930,0
20241023,094500,71440,8930,8930,8930,8930,0
20241023,094400,71440,8930,8930,8930,8930,0
20241023,094300,71440,8930,8930,8930,8930,0
20241023,094200,71440,8930,8930,8930,8930,0
20241023,094100,71440,8930,8930,8930,8930,0
20241023,094000,71440,8930,8930,8930,8930,1
20241023,093900,62510,8930,8930,8930,8930,0
20241023,093800,62510,8930,8930,8930,8930,0
20241023,093700,62510,8930,8930,8930,8930,0
20241023,093600,62510,8930,8930,8930,8930,0
20241023,093500,62510,8930,8930,8930,8930,0
20241023,093400,62510,8930,8930,8930,8930,0
20241023,093300,62510,8930,8930,8930,8930,0
20241023,093200,62510,8930,8930,8930,8930,0
20241023,093100,62510,8930,8930,8930,8930,0
20241023,093000,62510,8930,8930,8930,8930,0
20241023,092900,62510,8930,8930,8930,8930,0
20241023,092800,62510,8930,8930,8930,8930,0
20241023,092700,62510,8930,8930,8930,8930,0
20241023,092600,62510,8930,8930,8930,8930,0
20241023,092500,62510,8930,8930,8930,8930,0
20241023,092400,62510,8930,8930,8930,8930,0
20241023,092300,62510,8930,8930,8930,8930,0
20241023,092200,62510,8930,8930,8930,8930,0
20241023,092100,62510,8930,8930,8930,8930,0
20241023,092000,62510,8930,8930,8930,8930,0
20241023,091900,62510,8930,8930,8930,8930,0
20241023,091800,62510,8930,8930,8930,8930,0
20241023,091700,62510,8930,8930,8930,8930,0
20241023,091600,62510,8930,8930,8930,8930,2
20241023,091500,44650,8930,8930,8930,8930,0
20241023,091400,44650,8930,8930,8930,8930,5
20241023,091300,0,8930,8930,8930,8930,0
20241023,091200,0,8930,8930,8930,8930,0
20241023,091100,0,8930,8930,8930,8930,0
20241023,091000,0,8930,8930,8930,8930,0
20241023,090900,0,8930,8930,8930,8930,0
20241023,090800,0,8930,8930,8930,8930,0
20241023,090700,0,8930,8930,8930,8930,0
20241023,090600,0,8930,8930,8930,8930,0
20241023,090500,0,8930,8930,8930,8930,0
20241023,090400,0,8930,8930,8930,8930,0
20241023,090300,0,8930,8930,8930,8930,0
20241023,090200,0,8930,8930,8930,8930,0
20241023,090100,0,8930,8930,8930,8930,0
20241023,090000,0,8930,8930,8930,8930,0