KissMeData/034300/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190700,58346250,12790,12790,12790,12790,37
20231024,190600,58346250,12790,12790,12790,12790,0
20231024,190500,58346250,12790,12790,12790,12790,0
20231024,190400,58346250,12790,12790,12790,12790,0
20231024,190300,58346250,12790,12790,12790,12790,0
20231024,190200,58346250,12790,12790,12790,12790,0
20231024,190100,58346250,12790,12790,12790,12790,0
20231024,190000,58346250,12790,12790,12790,12790,0
20231024,185900,58346250,12790,12790,12790,12790,0
20231024,185800,58346250,12790,12790,12790,12790,0
20231024,185700,58346250,12790,12790,12790,12790,0
20231024,185600,58346250,12790,12790,12790,12790,0
20231024,185500,58346250,12790,12790,12790,12790,0
20231024,185400,58346250,12790,12790,12790,12790,0
20231024,185300,58346250,12790,12790,12790,12790,0
20231024,185200,58346250,12790,12790,12790,12790,0
20231024,185100,58346250,12790,12790,12790,12790,0
20231024,185000,58346250,12790,12790,12790,12790,0
20231024,184900,58346250,12790,12790,12790,12790,0
20231024,184800,58346250,12790,12790,12790,12790,0
20231024,184700,58346250,12790,12790,12790,12790,0
20231024,184600,58346250,12790,12790,12790,12790,0
20231024,184500,58346250,12790,12790,12790,12790,0
20231024,184400,58346250,12790,12790,12790,12790,0
20231024,184300,58346250,12790,12790,12790,12790,0
20231024,184200,58346250,12790,12790,12790,12790,0
20231024,184100,58346250,12790,12790,12790,12790,0
20231024,184000,58346250,12790,12790,12790,12790,0
20231024,183900,58346250,12790,12790,12790,12790,0
20231024,183800,58346250,12790,12790,12790,12790,0
20231024,183700,58346250,12790,12790,12790,12790,37
20231024,183600,58346250,12790,12790,12790,12790,0
20231024,183500,58346250,12790,12790,12790,12790,0
20231024,183400,58346250,12790,12790,12790,12790,0
20231024,183300,58346250,12790,12790,12790,12790,0
20231024,183200,58346250,12790,12790,12790,12790,0
20231024,183100,58346250,12790,12790,12790,12790,0
20231024,183000,58346250,12790,12790,12790,12790,0
20231024,182900,58346250,12790,12790,12790,12790,0
20231024,182800,58346250,12790,12790,12790,12790,0
20231024,182700,58346250,12790,12790,12790,12790,0
20231024,182600,58346250,12790,12790,12790,12790,0
20231024,182500,58346250,12790,12790,12790,12790,0
20231024,182400,58346250,12790,12790,12790,12790,0
20231024,182300,58346250,12790,12790,12790,12790,0
20231024,182200,58346250,12790,12790,12790,12790,0
20231024,182100,58346250,12790,12790,12790,12790,0
20231024,182000,58346250,12790,12790,12790,12790,0
20231024,181900,58346250,12790,12790,12790,12790,0
20231024,181800,58346250,12790,12790,12790,12790,0
20231024,181700,58346250,12790,12790,12790,12790,0
20231024,181600,58346250,12790,12790,12790,12790,0
20231024,181500,58346250,12790,12790,12790,12790,0
20231024,181400,58346250,12790,12790,12790,12790,0
20231024,181300,58346250,12790,12790,12790,12790,0
20231024,181200,58346250,12790,12790,12790,12790,0
20231024,181100,58346250,12790,12790,12790,12790,0
20231024,181000,58346250,12790,12790,12790,12790,0
20231024,180900,58346250,12790,12790,12790,12790,0
20231024,180800,58346250,12790,12790,12790,12790,0
20231024,180700,58346250,12790,12790,12790,12790,37
20231024,180600,58346250,12790,12790,12790,12790,0
20231024,180500,58346250,12790,12790,12790,12790,0
20231024,180400,58346250,12790,12790,12790,12790,0
20231024,180300,58346250,12790,12790,12790,12790,0
20231024,180200,58346250,12790,12790,12790,12790,0
20231024,180100,58346250,12790,12790,12790,12790,0
20231024,180000,58346250,12790,12790,12790,12790,0
20231024,175900,58346250,12790,12790,12790,12790,0
20231024,175800,58346250,12790,12790,12790,12790,0
20231024,175700,58346250,12790,12790,12790,12790,0
20231024,175600,58346250,12790,12790,12790,12790,0
20231024,175500,58346250,12790,12790,12790,12790,0
20231024,175400,58346250,12790,12790,12790,12790,0
20231024,175300,58346250,12790,12790,12790,12790,0
20231024,175200,58346250,12790,12790,12790,12790,0
20231024,175100,58346250,12790,12790,12790,12790,0
20231024,175000,58346250,12790,12790,12790,12790,0
20231024,174900,58346250,12790,12790,12790,12790,0
20231024,174800,58346250,12790,12790,12790,12790,0
20231024,174700,58346250,12790,12790,12790,12790,0
20231024,174600,58346250,12790,12790,12790,12790,0
20231024,174500,58346250,12790,12790,12790,12790,0
20231024,174400,58346250,12790,12790,12790,12790,0
20231024,174300,58346250,12790,12790,12790,12790,0
20231024,174200,58346250,12790,12790,12790,12790,0
20231024,174100,58346250,12790,12790,12790,12790,0
20231024,174000,58346250,12790,12790,12790,12790,0
20231024,173900,58346250,12790,12790,12790,12790,0
20231024,173800,58346250,12790,12790,12790,12790,0
20231024,173700,58346250,12790,12790,12790,12790,37
20231024,173600,58346250,12790,12790,12790,12790,0
20231024,173500,58346250,12790,12790,12790,12790,0
20231024,173400,58346250,12790,12790,12790,12790,0
20231024,173300,58346250,12790,12790,12790,12790,0
20231024,173200,58346250,12790,12790,12790,12790,0
20231024,173100,58346250,12790,12790,12790,12790,0
20231024,173000,58346250,12790,12790,12790,12790,0
20231024,172900,58346250,12790,12790,12790,12790,0
20231024,172800,58346250,12790,12790,12790,12790,0
20231024,172700,58346250,12790,12790,12790,12790,0
20231024,172600,58346250,12790,12790,12790,12790,0
20231024,172500,58346250,12790,12790,12790,12790,0
20231024,172400,58346250,12790,12790,12790,12790,0
20231024,172300,58346250,12790,12790,12790,12790,0
20231024,172200,58346250,12790,12790,12790,12790,0
20231024,172100,58346250,12790,12790,12790,12790,0
20231024,172000,58346250,12790,12790,12790,12790,0
20231024,171900,58346250,12790,12790,12790,12790,0
20231024,171800,58346250,12790,12790,12790,12790,0
20231024,171700,58346250,12790,12790,12790,12790,0
20231024,171600,58346250,12790,12790,12790,12790,0
20231024,171500,58346250,12790,12790,12790,12790,0
20231024,171400,58346250,12790,12790,12790,12790,0
20231024,171300,58346250,12790,12790,12790,12790,0
20231024,171200,58346250,12790,12790,12790,12790,0
20231024,171100,58346250,12790,12790,12790,12790,0
20231024,171000,58346250,12790,12790,12790,12790,0
20231024,170900,58346250,12790,12790,12790,12790,0
20231024,170800,58346250,12790,12790,12790,12790,0
20231024,170700,58346250,12790,12790,12790,12790,37
20231024,170600,58346250,12790,12790,12790,12790,0
20231024,170500,58346250,12790,12790,12790,12790,0
20231024,170400,58346250,12790,12790,12790,12790,0
20231024,170300,58346250,12790,12790,12790,12790,0
20231024,170200,58346250,12790,12790,12790,12790,0
20231024,170100,58346250,12790,12790,12790,12790,0
20231024,170000,58346250,12790,12790,12790,12790,0
20231024,165900,58346250,12790,12790,12790,12790,0
20231024,165800,58346250,12790,12790,12790,12790,0
20231024,165700,58346250,12790,12790,12790,12790,0
20231024,165600,58346250,12790,12790,12790,12790,0
20231024,165500,58346250,12790,12790,12790,12790,0
20231024,165400,58346250,12790,12790,12790,12790,0
20231024,165300,58346250,12790,12790,12790,12790,0
20231024,165200,58346250,12790,12790,12790,12790,0
20231024,165100,58346250,12790,12790,12790,12790,0
20231024,165000,58346250,12790,12790,12790,12790,0
20231024,164900,58346250,12790,12790,12790,12790,0
20231024,164800,58346250,12790,12790,12790,12790,0
20231024,164700,58346250,12790,12790,12790,12790,0
20231024,164600,58346250,12790,12790,12790,12790,0
20231024,164500,58346250,12790,12790,12790,12790,0
20231024,164400,58346250,12790,12790,12790,12790,0
20231024,164300,58346250,12790,12790,12790,12790,0
20231024,164200,58346250,12790,12790,12790,12790,0
20231024,164100,58346250,12790,12790,12790,12790,0
20231024,164000,58346250,12790,12790,12790,12790,0
20231024,163900,58346250,12790,12790,12790,12790,0
20231024,163800,58346250,12790,12790,12790,12790,0
20231024,163700,58346250,12790,12790,12790,12790,37
20231024,163600,58346250,12790,12790,12790,12790,0
20231024,163500,58346250,12790,12790,12790,12790,0
20231024,163400,58346250,12790,12790,12790,12790,0
20231024,163300,58346250,12790,12790,12790,12790,0
20231024,163200,58346250,12790,12790,12790,12790,0
20231024,163100,58346250,12790,12790,12790,12790,0
20231024,163000,58346250,12790,12790,12790,12790,0
20231024,162900,58346250,12790,12790,12790,12790,0
20231024,162800,58346250,12790,12790,12790,12790,0
20231024,162700,58346250,12790,12790,12790,12790,0
20231024,162600,58346250,12790,12790,12790,12790,0
20231024,162500,58346250,12790,12790,12790,12790,0
20231024,162400,58346250,12790,12790,12790,12790,0
20231024,162300,58346250,12790,12790,12790,12790,0
20231024,162200,58346250,12790,12790,12790,12790,0
20231024,162100,58346250,12790,12790,12790,12790,0
20231024,162000,58346250,12790,12790,12790,12790,0
20231024,161900,58346250,12790,12790,12790,12790,0
20231024,161800,58346250,12790,12790,12790,12790,0
20231024,161700,58346250,12790,12790,12790,12790,0
20231024,161600,58346250,12790,12790,12790,12790,0
20231024,161500,58346250,12790,12790,12790,12790,0
20231024,161400,58346250,12790,12790,12790,12790,0
20231024,161300,58346250,12790,12790,12790,12790,0
20231024,161200,58346250,12790,12790,12790,12790,0
20231024,161100,58346250,12790,12790,12790,12790,0
20231024,161000,58346250,12790,12790,12790,12790,0
20231024,160900,58346250,12790,12790,12790,12790,0
20231024,160800,58346250,12790,12790,12790,12790,0
20231024,160700,58346250,12790,12790,12790,12790,37
20231024,160600,58346250,12790,12790,12790,12790,0
20231024,160500,58346250,12790,12790,12790,12790,0
20231024,160400,58346250,12790,12790,12790,12790,0
20231024,160300,58346250,12790,12790,12790,12790,0
20231024,160200,58346250,12790,12790,12790,12790,0
20231024,160100,58346250,12790,12790,12790,12790,0
20231024,160000,58346250,12790,12790,12790,12790,0
20231024,155900,58346250,12790,12790,12790,12790,0
20231024,155800,58346250,12790,12790,12790,12790,0
20231024,155700,58346250,12790,12790,12790,12790,0
20231024,155600,58346250,12790,12790,12790,12790,0
20231024,155500,58346250,12790,12790,12790,12790,0
20231024,155400,58346250,12790,12790,12790,12790,0
20231024,155300,58346250,12790,12790,12790,12790,0
20231024,155200,58346250,12790,12790,12790,12790,0
20231024,155100,58346250,12790,12790,12790,12790,0
20231024,155000,58346250,12790,12790,12790,12790,0
20231024,154900,58346250,12790,12790,12790,12790,0
20231024,154800,58346250,12790,12790,12790,12790,0
20231024,154700,58346250,12790,12790,12790,12790,0
20231024,154600,58346250,12790,12790,12790,12790,0
20231024,154500,58346250,12790,12790,12790,12790,0
20231024,154400,58346250,12790,12790,12790,12790,0
20231024,154300,58346250,12790,12790,12790,12790,0
20231024,154200,58346250,12790,12790,12790,12790,0
20231024,154100,58346250,12790,12790,12790,12790,0
20231024,154000,58346250,12790,12790,12790,12790,0
20231024,153900,58346250,12790,12790,12790,12790,0
20231024,153800,58346250,12790,12790,12790,12790,0
20231024,153700,58346250,12790,12790,12790,12790,37
20231024,153600,58346250,12790,12790,12790,12790,0
20231024,153500,58346250,12790,12790,12790,12790,0
20231024,153400,58346250,12790,12790,12790,12790,0
20231024,153300,58346250,12790,12790,12790,12790,0
20231024,153200,58346250,12790,12790,12790,12790,0
20231024,153100,58346250,12790,12790,12790,12790,0
20231024,153000,58346250,12790,12790,12790,12790,37
20231024,152900,57873020,12800,12800,12800,12800,0
20231024,152800,57873020,12800,12800,12800,12800,0
20231024,152700,57873020,12800,12800,12800,12800,0
20231024,152600,57873020,12800,12800,12800,12800,0
20231024,152500,57873020,12800,12800,12800,12800,0
20231024,152400,57873020,12800,12800,12800,12800,0
20231024,152300,57873020,12800,12800,12800,12800,0
20231024,152200,57873020,12800,12800,12800,12800,0
20231024,152100,57873020,12800,12800,12800,12800,0
20231024,152000,57873020,12800,12800,12800,12800,0
20231024,151900,57873020,12800,12800,12800,12800,0
20231024,151800,57873020,12800,12800,12800,12800,10
20231024,151700,57745020,12800,12800,12800,12800,0
20231024,151600,57745020,12800,12800,12800,12800,0
20231024,151500,57745020,12800,12800,12800,12800,7
20231024,151400,57655420,12800,12800,12800,12800,10
20231024,151300,57527420,12810,12810,12810,12810,2
20231024,151200,57501800,12800,12800,12800,12800,0
20231024,151100,57501800,12800,12810,12820,12800,98
20231024,151000,56247230,12810,12820,12820,12810,222
20231024,150900,53401300,12800,12830,12830,12800,50
20231024,150800,52760410,12820,12820,12820,12820,0
20231024,150700,52760410,12820,12820,12820,12820,0
20231024,150600,52760410,12820,12820,12820,12820,0
20231024,150500,52760410,12820,12820,12820,12820,0
20231024,150400,52760410,12820,12840,12840,12800,95
20231024,150300,51542880,12970,12970,12970,12970,0
20231024,150200,51542880,12970,12970,12970,12970,21
20231024,150100,51270510,12950,12950,12950,12950,0
20231024,150000,51270510,12950,12950,12950,12950,13
20231024,145900,51102160,12950,12950,12950,12950,7
20231024,145800,51011510,12960,12960,12960,12960,69
20231024,145700,50117270,12950,12950,12950,12950,2
20231024,145600,50091370,12950,12950,12950,12950,0
20231024,145500,50091370,12950,12950,12950,12950,0
20231024,145400,50091370,12950,12950,12950,12950,9
20231024,145300,49974820,12950,12940,12950,12930,80
20231024,145200,48939370,12930,12930,12930,12930,30
20231024,145100,48551470,12930,12930,12930,12930,0
20231024,145000,48551470,12930,12930,12930,12930,0
20231024,144900,48551470,12930,12930,12930,12930,0
20231024,144800,48551470,12930,12930,12930,12930,0
20231024,144700,48551470,12930,12930,12930,12930,0
20231024,144600,48551470,12930,12930,12930,12930,0
20231024,144500,48551470,12930,12930,12930,12930,32
20231024,144400,48137710,12930,12930,12930,12930,0
20231024,144300,48137710,12930,12930,12930,12930,0
20231024,144200,48137710,12930,12930,12930,12930,0
20231024,144100,48137710,12930,12930,12930,12930,0
20231024,144000,48137710,12930,12930,12930,12930,0
20231024,143900,48137710,12930,12900,12930,12900,64
20231024,143800,47310700,12780,12780,12780,12780,0
20231024,143700,47310700,12780,12830,12830,12780,57
20231024,143600,46581020,12910,12910,12910,12910,0
20231024,143500,46581020,12910,12910,12910,12910,0
20231024,143400,46581020,12910,12910,12910,12910,0
20231024,143300,46581020,12910,12910,12910,12910,0
20231024,143200,46581020,12910,12910,12910,12910,0
20231024,143100,46581020,12910,12910,12910,12910,0
20231024,143000,46581020,12910,12910,12910,12910,0
20231024,142900,46581020,12910,12910,12910,12910,0
20231024,142800,46581020,12910,12910,12910,12910,0
20231024,142700,46581020,12910,12910,12910,12910,0
20231024,142600,46581020,12910,12910,12910,12910,0
20231024,142500,46581020,12910,12910,12910,12910,0
20231024,142400,46581020,12910,12910,12910,12910,0
20231024,142300,46581020,12910,12910,12910,12910,0
20231024,142200,46581020,12910,12910,12910,12910,0
20231024,142100,46581020,12910,12910,12910,12910,0
20231024,142000,46581020,12910,12910,12910,12910,0
20231024,141900,46581020,12910,12910,12910,12910,0
20231024,141800,46581020,12910,12910,12910,12910,0
20231024,141700,46581020,12910,12910,12910,12910,0
20231024,141600,46581020,12910,12800,12910,12800,17
20231024,141500,46362520,12790,12790,12790,12790,0
20231024,141400,46362520,12790,12790,12790,12790,0
20231024,141300,46362520,12790,12790,12790,12790,0
20231024,141200,46362520,12790,12790,12790,12790,0
20231024,141100,46362520,12790,12790,12790,12790,0
20231024,141000,46362520,12790,12790,12790,12790,0
20231024,140900,46362520,12790,12790,12790,12790,4
20231024,140800,46311360,12790,12790,12790,12790,0
20231024,140700,46311360,12790,12790,12790,12790,0
20231024,140600,46311360,12790,12790,12790,12790,0
20231024,140500,46311360,12790,12790,12790,12790,0
20231024,140400,46311360,12790,12790,12790,12790,0
20231024,140300,46311360,12790,12790,12790,12790,0
20231024,140200,46311360,12790,12790,12790,12790,0
20231024,140100,46311360,12790,12790,12790,12790,0
20231024,140000,46311360,12790,12790,12790,12790,0
20231024,135900,46311360,12790,12790,12790,12790,2
20231024,135800,46285780,12790,12790,12790,12790,0
20231024,135700,46285780,12790,12790,12790,12790,0
20231024,135600,46285780,12790,12790,12790,12790,0
20231024,135500,46285780,12790,12790,12790,12790,0
20231024,135400,46285780,12790,12790,12790,12790,0
20231024,135300,46285780,12790,12790,12790,12790,0
20231024,135200,46285780,12790,12790,12790,12790,5
20231024,135100,46221830,12790,12790,12790,12790,0
20231024,135000,46221830,12790,12790,12790,12790,0
20231024,134900,46221830,12790,12790,12790,12790,0
20231024,134800,46221830,12790,12790,12790,12790,3
20231024,134700,46183460,12790,12790,12790,12790,0
20231024,134600,46183460,12790,12790,12790,12790,0
20231024,134500,46183460,12790,12790,12790,12790,16
20231024,134400,45978820,12790,12790,12790,12790,0
20231024,134300,45978820,12790,12790,12790,12790,0
20231024,134200,45978820,12790,12790,12790,12790,0
20231024,134100,45978820,12790,12790,12790,12790,0
20231024,134000,45978820,12790,12790,12790,12790,0
20231024,133900,45978820,12790,12790,12790,12790,0
20231024,133800,45978820,12790,12790,12790,12790,0
20231024,133700,45978820,12790,12790,12790,12790,0
20231024,133600,45978820,12790,12790,12790,12790,1
20231024,133500,45966030,12740,12740,12740,12740,0
20231024,133400,45966030,12740,12740,12740,12740,0
20231024,133300,45966030,12740,12740,12740,12740,0
20231024,133200,45966030,12740,12740,12740,12740,0
20231024,133100,45966030,12740,12740,12740,12740,0
20231024,133000,45966030,12740,12740,12740,12740,0
20231024,132900,45966030,12740,12740,12740,12740,0
20231024,132800,45966030,12740,12740,12740,12740,0
20231024,132700,45966030,12740,12740,12740,12740,0
20231024,132600,45966030,12740,12740,12740,12740,0
20231024,132500,45966030,12740,12740,12740,12740,0
20231024,132400,45966030,12740,12730,12740,12730,498
20231024,132300,39621860,12730,12730,12730,12730,0
20231024,132200,39621860,12730,12730,12730,12730,14
20231024,132100,39443640,12730,12730,12730,12730,0
20231024,132000,39443640,12730,12730,12730,12730,0
20231024,131900,39443640,12730,12730,12730,12730,0
20231024,131800,39443640,12730,12720,12730,12720,8
20231024,131700,39341870,12710,12710,12710,12710,0
20231024,131600,39341870,12710,12710,12710,12710,0
20231024,131500,39341870,12710,12710,12710,12710,0
20231024,131400,39341870,12710,12710,12710,12710,0
20231024,131300,39341870,12710,12710,12710,12710,0
20231024,131200,39341870,12710,12710,12710,12710,0
20231024,131100,39341870,12710,12710,12710,12710,0
20231024,131000,39341870,12710,12710,12710,12710,2
20231024,130900,39316450,12720,12720,12720,12720,0
20231024,130800,39316450,12720,12720,12720,12720,0
20231024,130700,39316450,12720,12720,12720,12720,0
20231024,130600,39316450,12720,12720,12720,12720,0
20231024,130500,39316450,12720,12720,12720,12720,0
20231024,130400,39316450,12720,12720,12720,12720,0
20231024,130300,39316450,12720,12720,12720,12720,10
20231024,130200,39189250,12710,12710,12710,12710,9
20231024,130100,39074860,12720,12720,12720,12720,0
20231024,130000,39074860,12720,12720,12720,12720,0
20231024,125900,39074860,12720,12720,12720,12720,1
20231024,125800,39062140,12720,12720,12720,12720,0
20231024,125700,39062140,12720,12720,12720,12720,0
20231024,125600,39062140,12720,12590,12720,12590,2
20231024,125500,39036830,12580,12580,12580,12580,0
20231024,125400,39036830,12580,12580,12580,12580,0
20231024,125300,39036830,12580,12580,12580,12580,29
20231024,125200,38672010,12650,12580,12650,12580,3
20231024,125100,38634180,12620,12620,12620,12620,0
20231024,125000,38634180,12620,12620,12620,12620,0
20231024,124900,38634180,12620,12620,12620,12620,0
20231024,124800,38634180,12620,12620,12620,12620,0
20231024,124700,38634180,12620,12620,12620,12620,0
20231024,124600,38634180,12620,12620,12620,12620,0
20231024,124500,38634180,12620,12620,12620,12620,0
20231024,124400,38634180,12620,12620,12620,12620,0
20231024,124300,38634180,12620,12620,12620,12620,0
20231024,124200,38634180,12620,12620,12620,12540,43
20231024,124100,38093520,12620,12620,12620,12620,0
20231024,124000,38093520,12620,12620,12620,12620,1
20231024,123900,38080900,12600,12600,12600,12600,0
20231024,123800,38080900,12600,12600,12600,12600,0
20231024,123700,38080900,12600,12600,12600,12600,0
20231024,123600,38080900,12600,12600,12600,12600,0
20231024,123500,38080900,12600,12600,12600,12600,0
20231024,123400,38080900,12600,12600,12600,12600,0
20231024,123300,38080900,12600,12600,12600,12600,0
20231024,123200,38080900,12600,12600,12600,12600,0
20231024,123100,38080900,12600,12600,12600,12600,0
20231024,123000,38080900,12600,12600,12600,12600,9
20231024,122900,37967500,12610,12610,12610,12610,0
20231024,122800,37967500,12610,12610,12610,12610,0
20231024,122700,37967500,12610,12610,12610,12610,1
20231024,122600,37954890,12620,12620,12620,12620,0
20231024,122500,37954890,12620,12620,12620,12620,0
20231024,122400,37954890,12620,12620,12620,12620,0
20231024,122300,37954890,12620,12620,12620,12620,0
20231024,122200,37954890,12620,12620,12620,12620,1
20231024,122100,37942270,12630,12630,12630,12630,23
20231024,122000,37651780,12630,12630,12630,12630,0
20231024,121900,37651780,12630,12630,12630,12630,7
20231024,121800,37563370,12730,12730,12730,12730,0
20231024,121700,37563370,12730,12730,12730,12730,0
20231024,121600,37563370,12730,12730,12730,12730,0
20231024,121500,37563370,12730,12730,12730,12730,0
20231024,121400,37563370,12730,12730,12730,12730,0
20231024,121300,37563370,12730,12730,12730,12730,0
20231024,121200,37563370,12730,12730,12730,12730,0
20231024,121100,37563370,12730,12730,12730,12730,0
20231024,121000,37563370,12730,12730,12730,12730,0
20231024,120900,37563370,12730,12730,12730,12730,0
20231024,120800,37563370,12730,12730,12730,12730,0
20231024,120700,37563370,12730,12730,12730,12730,0
20231024,120600,37563370,12730,12730,12730,12730,0
20231024,120500,37563370,12730,12730,12730,12730,0
20231024,120400,37563370,12730,12730,12730,12730,0
20231024,120300,37563370,12730,12730,12730,12730,0
20231024,120200,37563370,12730,12730,12730,12730,0
20231024,120100,37563370,12730,12730,12730,12730,0
20231024,120000,37563370,12730,12730,12730,12730,0
20231024,115900,37563370,12730,12730,12730,12730,0
20231024,115800,37563370,12730,12730,12730,12730,0
20231024,115700,37563370,12730,12730,12730,12730,0
20231024,115600,37563370,12730,12670,12730,12400,1021
20231024,115500,24799040,12680,12680,12680,12680,1
20231024,115400,24786360,12680,12680,12680,12680,0
20231024,115300,24786360,12680,12710,12710,12680,9
20231024,115200,24672150,12730,12730,12730,12730,5
20231024,115100,24608500,12730,12730,12730,12730,0
20231024,115000,24608500,12730,12730,12730,12730,0
20231024,114900,24608500,12730,12730,12730,12730,0
20231024,114800,24608500,12730,12730,12730,12730,100
20231024,114700,23335500,12730,12730,12730,12730,2
20231024,114600,23310040,12730,12730,12730,12730,0
20231024,114500,23310040,12730,12730,12730,12730,0
20231024,114400,23310040,12730,12730,12730,12730,8
20231024,114300,23208200,12730,12730,12730,12730,0
20231024,114200,23208200,12730,12730,12730,12730,100
20231024,114100,21935200,12740,12740,12740,12740,0
20231024,114000,21935200,12740,12740,12740,12740,0
20231024,113900,21935200,12740,12740,12740,12740,0
20231024,113800,21935200,12740,12740,12740,12740,0
20231024,113700,21935200,12740,12740,12740,12740,2
20231024,113600,21909720,12680,12680,12680,12680,3
20231024,113500,21871680,12680,12680,12680,12680,11
20231024,113400,21732200,12680,12680,12680,12680,15
20231024,113300,21542000,12680,12680,12680,12680,4
20231024,113200,21491280,12680,12680,12680,12680,0
20231024,113100,21491280,12680,12680,12680,12680,0
20231024,113000,21491280,12680,12680,12680,12680,31
20231024,112900,21098200,12680,12680,12680,12680,0
20231024,112800,21098200,12680,12680,12680,12680,0
20231024,112700,21098200,12680,12680,12680,12680,0
20231024,112600,21098200,12680,12680,12680,12680,0
20231024,112500,21098200,12680,12680,12680,12680,5
20231024,112400,21034800,12670,12670,12670,12670,879
20231024,112300,9897870,12670,12670,12670,12670,1
20231024,112200,9885200,12670,12670,12670,12670,0
20231024,112100,9885200,12670,12670,12670,12670,0
20231024,112000,9885200,12670,12670,12670,12670,0
20231024,111900,9885200,12670,12670,12670,12670,0
20231024,111800,9885200,12670,12670,12670,12670,5
20231024,111700,9821850,12660,12660,12660,12660,1
20231024,111600,9809190,12670,12670,12670,12670,0
20231024,111500,9809190,12670,12670,12670,12670,0
20231024,111400,9809190,12670,12670,12670,12670,0
20231024,111300,9809190,12670,12670,12670,12670,2
20231024,111200,9783850,12660,12660,12660,12660,27
20231024,111100,9442030,12660,12660,12660,12660,0
20231024,111000,9442030,12660,12660,12660,12660,0
20231024,110900,9442030,12660,12660,12660,12660,2
20231024,110800,9416710,12660,12660,12660,12660,31
20231024,110700,9024250,12660,12660,12660,12660,31
20231024,110600,8631790,12660,12660,12660,12660,0
20231024,110500,8631790,12660,12660,12660,12660,0
20231024,110400,8631790,12660,12660,12660,12660,0
20231024,110300,8631790,12660,12660,12660,12660,0
20231024,110200,8631790,12660,12660,12660,12660,0
20231024,110100,8631790,12660,12660,12660,12660,0
20231024,110000,8631790,12660,12660,12660,12660,0
20231024,105900,8631790,12660,12660,12660,12660,0
20231024,105800,8631790,12660,12650,12660,12640,5
20231024,105700,8568560,12650,12650,12650,12650,0
20231024,105600,8568560,12650,12650,12650,12650,0
20231024,105500,8568560,12650,12650,12650,12650,0
20231024,105400,8568560,12650,12650,12650,12650,0
20231024,105300,8568560,12650,12650,12650,12650,1
20231024,105200,8555910,12650,12650,12660,12650,52
20231024,105100,7898100,12640,12650,12650,12640,2
20231024,105000,7872810,12650,12660,12660,12650,42
20231024,104900,7341110,12670,12670,12670,12670,9
20231024,104800,7227080,12690,12690,12690,12690,5
20231024,104700,7163630,12670,12670,12670,12670,0
20231024,104600,7163630,12670,12670,12670,12670,0
20231024,104500,7163630,12670,12670,12670,12670,1
20231024,104400,7150960,12670,12670,12670,12670,1
20231024,104300,7138290,12690,12690,12690,12690,32
20231024,104200,6732210,12690,12690,12690,12690,0
20231024,104100,6732210,12690,12690,12690,12690,5
20231024,104000,6668760,12680,12680,12680,12680,0
20231024,103900,6668760,12680,12680,12680,12680,2
20231024,103800,6643400,12670,12680,12680,12670,6
20231024,103700,6567370,12690,12710,12710,12690,65
20231024,103600,5741880,12720,12720,12720,12720,0
20231024,103500,5741880,12720,12750,12750,12720,122
20231024,103400,4189090,12750,12750,12750,12750,2
20231024,103300,4163590,12750,12780,12780,12750,64
20231024,103200,3347070,12790,12790,12790,12790,2
20231024,103100,3321490,12800,12800,12800,12800,0
20231024,103000,3321490,12800,12800,12800,12800,0
20231024,102900,3321490,12800,12800,12800,12800,0
20231024,102800,3321490,12800,12800,12800,12800,0
20231024,102700,3321490,12800,12800,12800,12800,0
20231024,102600,3321490,12800,12800,12800,12800,0
20231024,102500,3321490,12800,12800,12800,12800,0
20231024,102400,3321490,12800,12800,12800,12800,0
20231024,102300,3321490,12800,12810,12810,12800,2
20231024,102200,3295880,12840,12840,12840,12840,0
20231024,102100,3295880,12840,12840,12840,12840,4
20231024,102000,3244520,12840,12840,12840,12840,0
20231024,101900,3244520,12840,12840,12840,12840,2
20231024,101800,3218840,12820,12820,12820,12820,0
20231024,101700,3218840,12820,12820,12820,12820,9
20231024,101600,3103460,12820,12820,12820,12820,0
20231024,101500,3103460,12820,12820,12820,12820,0
20231024,101400,3103460,12820,12820,12820,12820,0
20231024,101300,3103460,12820,12820,12820,12820,0
20231024,101200,3103460,12820,12840,12840,12820,3
20231024,101100,3064960,12830,12830,12830,12830,1
20231024,101000,3052130,12840,12840,12840,12840,1
20231024,100900,3039290,12850,12850,12850,12850,0
20231024,100800,3039290,12850,12850,12850,12850,0
20231024,100700,3039290,12850,12850,12850,12850,0
20231024,100600,3039290,12850,12850,12850,12850,0
20231024,100500,3039290,12850,12850,12850,12850,0
20231024,100400,3039290,12850,12850,12850,12850,0
20231024,100300,3039290,12850,12850,12850,12850,0
20231024,100200,3039290,12850,12850,12850,12850,0
20231024,100100,3039290,12850,12850,12850,12850,0
20231024,100000,3039290,12850,12850,12850,12850,0
20231024,095900,3039290,12850,12850,12850,12850,0
20231024,095800,3039290,12850,12850,12850,12850,0
20231024,095700,3039290,12850,12850,12850,12850,0
20231024,095600,3039290,12850,12850,12850,12850,0
20231024,095500,3039290,12850,12850,12850,12850,0
20231024,095400,3039290,12850,12850,12850,12850,0
20231024,095300,3039290,12850,12850,12850,12850,0
20231024,095200,3039290,12850,12850,12850,12850,0
20231024,095100,3039290,12850,12850,12850,12850,0
20231024,095000,3039290,12850,12850,12850,12850,0
20231024,094900,3039290,12850,12850,12850,12850,0
20231024,094800,3039290,12850,12850,12850,12850,0
20231024,094700,3039290,12850,12850,12850,12850,2
20231024,094600,3013590,12930,12930,12930,12930,0
20231024,094500,3013590,12930,12930,12930,12930,0
20231024,094400,3013590,12930,12930,12930,12930,0
20231024,094300,3013590,12930,12930,12930,12930,0
20231024,094200,3013590,12930,12930,12930,12930,0
20231024,094100,3013590,12930,12930,12930,12930,0
20231024,094000,3013590,12930,12930,12930,12930,0
20231024,093900,3013590,12930,12930,12930,12930,0
20231024,093800,3013590,12930,12930,12930,12930,3
20231024,093700,2974800,12920,12920,12920,12920,0
20231024,093600,2974800,12920,12920,12920,12920,0
20231024,093500,2974800,12920,12920,12920,12920,0
20231024,093400,2974800,12920,12920,12920,12920,11
20231024,093300,2832680,12900,12900,12900,12900,7
20231024,093200,2742380,12890,12890,12890,12890,3
20231024,093100,2703710,12890,12890,12890,12890,5
20231024,093000,2639260,12890,12890,12890,12890,0
20231024,092900,2639260,12890,12890,12890,12890,0
20231024,092800,2639260,12890,12890,12890,12890,7
20231024,092700,2549030,12760,12810,12810,12760,12
20231024,092600,2395760,12900,12900,12900,12900,0
20231024,092500,2395760,12900,12870,12900,12870,5
20231024,092400,2331320,12890,12890,12890,12890,0
20231024,092300,2331320,12890,12890,12890,12880,65
20231024,092200,1493590,12890,12890,12890,12890,0
20231024,092100,1493590,12890,12890,12890,12890,2
20231024,092000,1467810,12800,12800,12800,12800,0
20231024,091900,1467810,12800,12800,12800,12800,0
20231024,091800,1467810,12800,12900,12910,12800,3
20231024,091700,1429200,12800,12930,12930,12780,19
20231024,091600,1185920,12780,12780,12780,12780,12
20231024,091500,1032560,12980,12980,12980,12980,0
20231024,091400,1032560,12980,12980,12980,12980,1
20231024,091300,1019580,12980,12980,12980,12980,0
20231024,091200,1019580,12980,12980,12980,12980,0
20231024,091100,1019580,12980,12980,12980,12980,2
20231024,091000,993620,12730,12800,12800,12730,20
20231024,090900,738390,13000,13000,13000,13000,0
20231024,090800,738390,13000,13000,13000,13000,0
20231024,090700,738390,13000,13000,13000,13000,5
20231024,090600,673390,12800,12800,12800,12800,0
20231024,090500,673390,12800,12800,12800,12800,0
20231024,090400,673390,12800,12800,12800,12800,0
20231024,090300,673390,12800,12800,12800,12800,0
20231024,090200,673390,12800,12790,12800,12790,3
20231024,090100,635000,12700,12700,12700,12700,0
20231024,090000,635000,12700,12700,12700,12700,50