KissMeData/001070/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,183200,66519830,9140,9140,9140,9140,263
20231016,183100,66519830,9140,9140,9140,9140,0
20231016,183000,66519830,9140,9140,9140,9140,0
20231016,182900,66519830,9140,9140,9140,9140,0
20231016,182800,66519830,9140,9140,9140,9140,0
20231016,182700,66519830,9140,9140,9140,9140,0
20231016,182600,66519830,9140,9140,9140,9140,0
20231016,182500,66519830,9140,9140,9140,9140,0
20231016,182400,66519830,9140,9140,9140,9140,0
20231016,182300,66519830,9140,9140,9140,9140,0
20231016,182200,66519830,9140,9140,9140,9140,0
20231016,182100,66519830,9140,9140,9140,9140,0
20231016,182000,66519830,9140,9140,9140,9140,0
20231016,181900,66519830,9140,9140,9140,9140,0
20231016,181800,66519830,9140,9140,9140,9140,0
20231016,181700,66519830,9140,9140,9140,9140,0
20231016,181600,66519830,9140,9140,9140,9140,0
20231016,181500,66519830,9140,9140,9140,9140,0
20231016,181400,66519830,9140,9140,9140,9140,0
20231016,181300,66519830,9140,9140,9140,9140,0
20231016,181200,66519830,9140,9140,9140,9140,0
20231016,181100,66519830,9140,9140,9140,9140,0
20231016,181000,66519830,9140,9140,9140,9140,0
20231016,180900,66519830,9140,9140,9140,9140,0
20231016,180800,66519830,9140,9140,9140,9140,0
20231016,180700,66519830,9140,9140,9140,9140,0
20231016,180600,66519830,9140,9140,9140,9140,0
20231016,180500,66519830,9140,9140,9140,9140,0
20231016,180400,66519830,9140,9140,9140,9140,0
20231016,180300,66519830,9140,9140,9140,9140,0
20231016,180200,66519830,9140,9140,9140,9140,263
20231016,180100,66519830,9140,9140,9140,9140,0
20231016,180000,66519830,9140,9140,9140,9140,0
20231016,175900,66519830,9140,9140,9140,9140,0
20231016,175800,66519830,9140,9140,9140,9140,0
20231016,175700,66519830,9140,9140,9140,9140,0
20231016,175600,66519830,9140,9140,9140,9140,0
20231016,175500,66519830,9140,9140,9140,9140,0
20231016,175400,66519830,9140,9140,9140,9140,0
20231016,175300,66519830,9140,9140,9140,9140,0
20231016,175200,66519830,9140,9140,9140,9140,0
20231016,175100,66519830,9140,9140,9140,9140,0
20231016,175000,66519830,9140,9140,9140,9140,0
20231016,174900,66519830,9140,9140,9140,9140,0
20231016,174800,66519830,9140,9140,9140,9140,0
20231016,174700,66519830,9140,9140,9140,9140,0
20231016,174600,66519830,9140,9140,9140,9140,0
20231016,174500,66519830,9140,9140,9140,9140,0
20231016,174400,66519830,9140,9140,9140,9140,0
20231016,174300,66519830,9140,9140,9140,9140,0
20231016,174200,66519830,9140,9140,9140,9140,0
20231016,174100,66519830,9140,9140,9140,9140,0
20231016,174000,66519830,9140,9140,9140,9140,0
20231016,173900,66519830,9140,9140,9140,9140,0
20231016,173800,66519830,9140,9140,9140,9140,0
20231016,173700,66519830,9140,9140,9140,9140,0
20231016,173600,66519830,9140,9140,9140,9140,0
20231016,173500,66519830,9140,9140,9140,9140,0
20231016,173400,66519830,9140,9140,9140,9140,0
20231016,173300,66519830,9140,9140,9140,9140,0
20231016,173200,66519830,9140,9140,9140,9140,263
20231016,173100,66519830,9140,9140,9140,9140,0
20231016,173000,66519830,9140,9140,9140,9140,0
20231016,172900,66519830,9140,9140,9140,9140,0
20231016,172800,66519830,9140,9140,9140,9140,0
20231016,172700,66519830,9140,9140,9140,9140,0
20231016,172600,66519830,9140,9140,9140,9140,0
20231016,172500,66519830,9140,9140,9140,9140,0
20231016,172400,66519830,9140,9140,9140,9140,0
20231016,172300,66519830,9140,9140,9140,9140,0
20231016,172200,66519830,9140,9140,9140,9140,0
20231016,172100,66519830,9140,9140,9140,9140,0
20231016,172000,66519830,9140,9140,9140,9140,0
20231016,171900,66519830,9140,9140,9140,9140,0
20231016,171800,66519830,9140,9140,9140,9140,0
20231016,171700,66519830,9140,9140,9140,9140,0
20231016,171600,66519830,9140,9140,9140,9140,0
20231016,171500,66519830,9140,9140,9140,9140,0
20231016,171400,66519830,9140,9140,9140,9140,0
20231016,171300,66519830,9140,9140,9140,9140,0
20231016,171200,66519830,9140,9140,9140,9140,0
20231016,171100,66519830,9140,9140,9140,9140,0
20231016,171000,66519830,9140,9140,9140,9140,0
20231016,170900,66519830,9140,9140,9140,9140,0
20231016,170800,66519830,9140,9140,9140,9140,0
20231016,170700,66519830,9140,9140,9140,9140,0
20231016,170600,66519830,9140,9140,9140,9140,0
20231016,170500,66519830,9140,9140,9140,9140,0
20231016,170400,66519830,9140,9140,9140,9140,0
20231016,170300,66519830,9140,9140,9140,9140,0
20231016,170200,66519830,9140,9140,9140,9140,263
20231016,170100,66519830,9140,9140,9140,9140,0
20231016,170000,66519830,9140,9140,9140,9140,0
20231016,165900,66519830,9140,9140,9140,9140,0
20231016,165800,66519830,9140,9140,9140,9140,0
20231016,165700,66519830,9140,9140,9140,9140,0
20231016,165600,66519830,9140,9140,9140,9140,0
20231016,165500,66519830,9140,9140,9140,9140,0
20231016,165400,66519830,9140,9140,9140,9140,0
20231016,165300,66519830,9140,9140,9140,9140,0
20231016,165200,66519830,9140,9140,9140,9140,0
20231016,165100,66519830,9140,9140,9140,9140,0
20231016,165000,66519830,9140,9140,9140,9140,0
20231016,164900,66519830,9140,9140,9140,9140,0
20231016,164800,66519830,9140,9140,9140,9140,0
20231016,164700,66519830,9140,9140,9140,9140,0
20231016,164600,66519830,9140,9140,9140,9140,0
20231016,164500,66519830,9140,9140,9140,9140,0
20231016,164400,66519830,9140,9140,9140,9140,0
20231016,164300,66519830,9140,9140,9140,9140,0
20231016,164200,66519830,9140,9140,9140,9140,0
20231016,164100,66519830,9140,9140,9140,9140,0
20231016,164000,66519830,9140,9140,9140,9140,0
20231016,163900,66519830,9140,9140,9140,9140,0
20231016,163800,66519830,9140,9140,9140,9140,0
20231016,163700,66519830,9140,9140,9140,9140,0
20231016,163600,66519830,9140,9140,9140,9140,0
20231016,163500,66519830,9140,9140,9140,9140,0
20231016,163400,66519830,9140,9140,9140,9140,0
20231016,163300,66519830,9140,9140,9140,9140,0
20231016,163200,66519830,9140,9140,9140,9140,263
20231016,163100,66519830,9140,9140,9140,9140,0
20231016,163000,66519830,9140,9140,9140,9140,0
20231016,162900,66519830,9140,9140,9140,9140,0
20231016,162800,66519830,9140,9140,9140,9140,0
20231016,162700,66519830,9140,9140,9140,9140,0
20231016,162600,66519830,9140,9140,9140,9140,0
20231016,162500,66519830,9140,9140,9140,9140,0
20231016,162400,66519830,9140,9140,9140,9140,0
20231016,162300,66519830,9140,9140,9140,9140,0
20231016,162200,66519830,9140,9140,9140,9140,0
20231016,162100,66519830,9140,9140,9140,9140,0
20231016,162000,66519830,9140,9140,9140,9140,0
20231016,161900,66519830,9140,9140,9140,9140,0
20231016,161800,66519830,9140,9140,9140,9140,0
20231016,161700,66519830,9140,9140,9140,9140,0
20231016,161600,66519830,9140,9140,9140,9140,0
20231016,161500,66519830,9140,9140,9140,9140,0
20231016,161400,66519830,9140,9140,9140,9140,0
20231016,161300,66519830,9140,9140,9140,9140,0
20231016,161200,66519830,9140,9140,9140,9140,0
20231016,161100,66519830,9140,9140,9140,9140,0
20231016,161000,66519830,9140,9140,9140,9140,0
20231016,160900,66519830,9140,9140,9140,9140,0
20231016,160800,66519830,9140,9140,9140,9140,0
20231016,160700,66519830,9140,9140,9140,9140,0
20231016,160600,66519830,9140,9140,9140,9140,0
20231016,160500,66519830,9140,9140,9140,9140,0
20231016,160400,66519830,9140,9140,9140,9140,0
20231016,160300,66519830,9140,9140,9140,9140,0
20231016,160200,66519830,9140,9140,9140,9140,263
20231016,160100,66519830,9140,9140,9140,9140,0
20231016,160000,66519830,9140,9140,9140,9140,0
20231016,155900,66519830,9140,9140,9140,9140,0
20231016,155800,66519830,9140,9140,9140,9140,0
20231016,155700,66519830,9140,9140,9140,9140,0
20231016,155600,66519830,9140,9140,9140,9140,0
20231016,155500,66519830,9140,9140,9140,9140,0
20231016,155400,66519830,9140,9140,9140,9140,0
20231016,155300,66519830,9140,9140,9140,9140,0
20231016,155200,66519830,9140,9140,9140,9140,0
20231016,155100,66519830,9140,9140,9140,9140,0
20231016,155000,66519830,9140,9140,9140,9140,0
20231016,154900,66519830,9140,9140,9140,9140,0
20231016,154800,66519830,9140,9140,9140,9140,0
20231016,154700,66519830,9140,9140,9140,9140,0
20231016,154600,66519830,9140,9140,9140,9140,0
20231016,154500,66519830,9140,9140,9140,9140,0
20231016,154400,66519830,9140,9140,9140,9140,0
20231016,154300,66519830,9140,9140,9140,9140,0
20231016,154200,66519830,9140,9140,9140,9140,0
20231016,154100,66519830,9140,9140,9140,9140,0
20231016,154000,66519830,9140,9140,9140,9140,0
20231016,153900,66519830,9140,9140,9140,9140,0
20231016,153800,66519830,9140,9140,9140,9140,0
20231016,153700,66519830,9140,9140,9140,9140,0
20231016,153600,66519830,9140,9140,9140,9140,0
20231016,153500,66519830,9140,9140,9140,9140,0
20231016,153400,66519830,9140,9140,9140,9140,0
20231016,153300,66519830,9140,9140,9140,9140,0
20231016,153200,66519830,9140,9140,9140,9140,263
20231016,153100,66519830,9140,9140,9140,9140,0
20231016,153000,66519830,9140,9140,9140,9140,263
20231016,152900,64116010,9170,9170,9170,9170,0
20231016,152800,64116010,9170,9170,9170,9170,0
20231016,152700,64116010,9170,9170,9170,9170,0
20231016,152600,64116010,9170,9170,9170,9170,0
20231016,152500,64116010,9170,9170,9170,9170,0
20231016,152400,64116010,9170,9170,9170,9170,0
20231016,152300,64116010,9170,9170,9170,9170,0
20231016,152200,64116010,9170,9170,9170,9170,0
20231016,152100,64116010,9170,9170,9170,9170,0
20231016,152000,64116010,9170,9170,9170,9170,0
20231016,151900,64116010,9170,9170,9170,9170,0
20231016,151800,64116010,9170,9170,9170,9170,15
20231016,151700,63978460,9170,9170,9170,9170,29
20231016,151600,63712530,9180,9180,9180,9180,37
20231016,151500,63372870,9180,9180,9180,9180,22
20231016,151400,63170910,9180,9180,9180,9180,1
20231016,151300,63161730,9180,9180,9180,9180,0
20231016,151200,63161730,9180,9180,9180,9180,1
20231016,151100,63152550,9180,9180,9180,9180,0
20231016,151000,63152550,9180,9180,9180,9180,10
20231016,150900,63060750,9180,9180,9180,9180,1
20231016,150800,63051570,9170,9170,9170,9170,5
20231016,150700,63005720,9170,9170,9170,9170,10
20231016,150600,62914020,9170,9170,9170,9170,10
20231016,150500,62822320,9170,9170,9170,9170,1
20231016,150400,62813150,9140,9140,9140,9140,2
20231016,150300,62794870,9160,9160,9160,9160,1
20231016,150200,62785710,9160,9160,9160,9160,0
20231016,150100,62785710,9160,9160,9160,9160,0
20231016,150000,62785710,9160,9160,9160,9160,1
20231016,145900,62776550,9160,9160,9160,9160,0
20231016,145800,62776550,9160,9130,9160,9130,23
20231016,145700,62566530,9160,9160,9160,9160,0
20231016,145600,62566530,9160,9160,9160,9160,1
20231016,145500,62557370,9120,9130,9130,9120,165
20231016,145400,61051930,9160,9140,9160,9140,11
20231016,145300,60951370,9140,9140,9140,9140,10
20231016,145200,60859970,9160,9160,9160,9160,0
20231016,145100,60859970,9160,9140,9160,9140,10
20231016,145000,60768550,9130,9140,9140,9130,55
20231016,144900,60266110,9160,9150,9160,9150,12
20231016,144800,60156300,9160,9160,9160,9160,0
20231016,144700,60156300,9160,9150,9160,9150,12
20231016,144600,60046490,9160,9160,9160,9160,0
20231016,144500,60046490,9160,9160,9160,9160,1
20231016,144400,60037330,9150,9150,9150,9150,5
20231016,144300,59991580,9150,9150,9150,9150,9
20231016,144200,59909230,9170,9170,9170,9170,1
20231016,144100,59900060,9150,9150,9150,9150,11
20231016,144000,59799410,9170,9160,9170,9140,71
20231016,143900,59149820,9160,9160,9160,9160,0
20231016,143800,59149820,9160,9160,9160,9160,1
20231016,143700,59140660,9170,9170,9170,9170,0
20231016,143600,59140660,9170,9170,9170,9170,1
20231016,143500,59131490,9170,9170,9170,9170,0
20231016,143400,59131490,9170,9170,9170,9170,0
20231016,143300,59131490,9170,9150,9170,9150,34
20231016,143200,58820370,9170,9170,9170,9170,13
20231016,143100,58701160,9170,9170,9170,9170,1
20231016,143000,58691990,9170,9170,9170,9170,9
20231016,142900,58609460,9170,9170,9170,9170,13
20231016,142800,58490250,9170,9170,9170,9170,0
20231016,142700,58490250,9170,9170,9170,9170,1
20231016,142600,58481080,9170,9170,9170,9170,0
20231016,142500,58481080,9170,9170,9170,9170,0
20231016,142400,58481080,9170,9170,9170,9170,1
20231016,142300,58471910,9160,9160,9160,9160,23
20231016,142200,58261230,9170,9160,9170,9160,2
20231016,142100,58242900,9170,9170,9170,9170,0
20231016,142000,58242900,9170,9170,9170,9170,26
20231016,141900,58004480,9170,9170,9170,9170,8
20231016,141800,57931120,9170,9170,9170,9170,10
20231016,141700,57839420,9170,9170,9170,9170,0
20231016,141600,57839420,9170,9170,9170,9170,0
20231016,141500,57839420,9170,9170,9170,9170,1
20231016,141400,57830250,9170,9170,9170,9170,0
20231016,141300,57830250,9170,9160,9170,9160,10
20231016,141200,57738640,9170,9160,9170,9160,2
20231016,141100,57720310,9170,9160,9170,9160,9
20231016,141000,57637860,9170,9170,9170,9170,0
20231016,140900,57637860,9170,9160,9170,9160,16
20231016,140800,57491280,9160,9160,9160,9160,2
20231016,140700,57472960,9160,9160,9160,9160,11
20231016,140600,57372200,9170,9160,9170,9160,4
20231016,140500,57335540,9170,9170,9170,9170,0
20231016,140400,57335540,9170,9150,9170,9150,28
20231016,140300,57079320,9160,9160,9170,9160,10
20231016,140200,56987710,9160,9160,9160,9160,1
20231016,140100,56978550,9160,9160,9160,9160,5
20231016,140000,56932750,9160,9150,9160,9150,11
20231016,135900,56832090,9160,9160,9160,9160,0
20231016,135800,56832090,9160,9160,9160,9160,30
20231016,135700,56557290,9160,9130,9160,9130,13
20231016,135600,56438570,9140,9140,9140,9140,10
20231016,135500,56347170,9160,9140,9160,9140,6
20231016,135400,56292310,9140,9140,9140,9140,6
20231016,135300,56237470,9150,9140,9150,9140,10
20231016,135200,56145980,9140,9140,9140,9140,9
20231016,135100,56063720,9130,9130,9130,9130,10
20231016,135000,55972420,9130,9130,9130,9130,10
20231016,134900,55881120,9150,9150,9150,9150,0
20231016,134800,55881120,9150,9130,9150,9130,18
20231016,134700,55716760,9140,9140,9140,9140,0
20231016,134600,55716760,9140,9140,9140,9140,11
20231016,134500,55616220,9130,9130,9130,9130,11
20231016,134400,55515790,9130,9130,9130,9130,2
20231016,134300,55497530,9130,9130,9130,9120,18
20231016,134200,55333200,9160,9160,9160,9160,1
20231016,134100,55324040,9120,9120,9120,9120,0
20231016,134000,55324040,9120,9140,9140,9120,40
20231016,133900,54958690,9160,9160,9160,9160,1
20231016,133800,54949530,9160,9160,9160,9160,0
20231016,133700,54949530,9160,9140,9160,9140,9
20231016,133600,54867250,9140,9140,9140,9140,10
20231016,133500,54775850,9160,9160,9160,9160,1
20231016,133400,54766690,9160,9160,9160,9160,0
20231016,133300,54766690,9160,9160,9160,9160,1
20231016,133200,54757530,9160,9160,9160,9160,0
20231016,133100,54757530,9160,9160,9160,9160,0
20231016,133000,54757530,9160,9160,9160,9160,1
20231016,132900,54748370,9160,9160,9160,9160,0
20231016,132800,54748370,9160,9160,9160,9160,1
20231016,132700,54739210,9120,9120,9120,9120,1
20231016,132600,54730090,9160,9160,9160,9160,1
20231016,132500,54720930,9170,9170,9170,9170,0
20231016,132400,54720930,9170,9140,9170,9120,101
20231016,132300,53798770,9170,9170,9170,9170,0
20231016,132200,53798770,9170,9170,9170,9170,0
20231016,132100,53798770,9170,9150,9170,9150,19
20231016,132000,53624900,9190,9190,9190,9190,0
20231016,131900,53624900,9190,9190,9190,9190,1
20231016,131800,53615710,9190,9190,9190,9190,0
20231016,131700,53615710,9190,9190,9190,9190,1
20231016,131600,53606520,9200,9200,9200,9200,0
20231016,131500,53606520,9200,9150,9200,9150,27
20231016,131400,53359200,9150,9160,9160,9150,7
20231016,131300,53295140,9210,9210,9210,9210,0
20231016,131200,53295140,9210,9210,9210,9210,1
20231016,131100,53285930,9210,9210,9210,9210,0
20231016,131000,53285930,9210,9150,9210,9150,205
20231016,130900,51410120,9150,9170,9170,9150,296
20231016,130800,48701370,9210,9210,9210,9210,1
20231016,130700,48692160,9170,9170,9170,9170,0
20231016,130600,48692160,9170,9210,9210,9170,94
20231016,130500,47830140,9210,9210,9210,9210,0
20231016,130400,47830140,9210,9210,9210,9210,0
20231016,130300,47830140,9210,9210,9210,9210,1
20231016,130200,47820930,9210,9210,9210,9210,0
20231016,130100,47820930,9210,9210,9210,9210,1
20231016,130000,47811720,9210,9210,9210,9210,0
20231016,125900,47811720,9210,9210,9210,9210,1
20231016,125800,47802510,9210,9210,9210,9210,0
20231016,125700,47802510,9210,9210,9210,9210,1
20231016,125600,47793300,9210,9210,9210,9210,0
20231016,125500,47793300,9210,9210,9210,9210,0
20231016,125400,47793300,9210,9210,9210,9210,1
20231016,125300,47784090,9220,9220,9220,9220,0
20231016,125200,47784090,9220,9220,9220,9220,1
20231016,125100,47774870,9220,9220,9220,9220,0
20231016,125000,47774870,9220,9220,9220,9220,1
20231016,124900,47765650,9220,9220,9220,9220,0
20231016,124800,47765650,9220,9220,9220,9220,1
20231016,124700,47756430,9220,9220,9220,9220,0
20231016,124600,47756430,9220,9220,9220,9220,0
20231016,124500,47756430,9220,9220,9220,9220,1
20231016,124400,47747210,9220,9220,9220,9220,0
20231016,124300,47747210,9220,9220,9220,9220,1
20231016,124200,47737990,9220,9220,9220,9220,0
20231016,124100,47737990,9220,9220,9220,9220,1
20231016,124000,47728770,9220,9220,9220,9220,0
20231016,123900,47728770,9220,9220,9220,9220,1
20231016,123800,47719550,9220,9220,9220,9220,0
20231016,123700,47719550,9220,9220,9220,9220,0
20231016,123600,47719550,9220,9220,9220,9220,1
20231016,123500,47710330,9220,9220,9220,9220,0
20231016,123400,47710330,9220,9220,9220,9220,1
20231016,123300,47701110,9230,9230,9230,9230,0
20231016,123200,47701110,9230,9230,9230,9230,1
20231016,123100,47691880,9230,9230,9230,9230,0
20231016,123000,47691880,9230,9230,9230,9230,1
20231016,122900,47682650,9230,9230,9230,9230,0
20231016,122800,47682650,9230,9230,9230,9230,0
20231016,122700,47682650,9230,9180,9230,9170,21
20231016,122600,47490010,9230,9230,9230,9230,0
20231016,122500,47490010,9230,9230,9230,9230,1
20231016,122400,47480780,9190,9190,9190,9190,0
20231016,122300,47480780,9190,9190,9190,9170,225
20231016,122200,45414820,9230,9230,9230,9230,0
20231016,122100,45414820,9230,9230,9230,9230,1
20231016,122000,45405590,9230,9230,9230,9230,0
20231016,121900,45405590,9230,9230,9230,9230,0
20231016,121800,45405590,9230,9190,9230,9190,21
20231016,121700,45212560,9230,9230,9230,9230,10
20231016,121600,45120260,9230,9230,9230,9230,1
20231016,121500,45111030,9230,9230,9230,9230,0
20231016,121400,45111030,9230,9230,9230,9230,1
20231016,121300,45101800,9230,9230,9230,9230,0
20231016,121200,45101800,9230,9200,9230,9200,9
20231016,121100,45018970,9190,9240,9240,9190,6
20231016,121000,44963580,9200,9200,9200,9200,1057
20231016,120900,35239180,9240,9200,9240,9200,31
20231016,120800,34953940,9240,9220,9240,9220,54
20231016,120700,34456040,9240,9240,9240,9240,1
20231016,120600,34446800,9240,9230,9240,9220,27
20231016,120500,34197670,9250,9230,9250,9230,2
20231016,120400,34179190,9250,9230,9250,9230,6
20231016,120300,34123740,9230,9230,9230,9230,44
20231016,120200,33717620,9250,9250,9250,9250,32
20231016,120100,33421620,9250,9250,9250,9250,0
20231016,120000,33421620,9250,9250,9250,9250,1
20231016,115900,33412370,9260,9260,9260,9260,0
20231016,115800,33412370,9260,9260,9260,9260,1
20231016,115700,33403110,9260,9260,9260,9260,0
20231016,115600,33403110,9260,9230,9260,9230,447
20231016,115500,29270420,9210,9210,9210,9210,18
20231016,115400,29104640,9230,9230,9230,9230,1
20231016,115300,29095410,9230,9230,9230,9230,0
20231016,115200,29095410,9230,9230,9230,9230,0
20231016,115100,29095410,9230,9200,9230,9200,61
20231016,115000,28534180,9230,9230,9230,9230,0
20231016,114900,28534180,9230,9230,9230,9230,1
20231016,114800,28524950,9230,9230,9230,9230,0
20231016,114700,28524950,9230,9230,9230,9230,1
20231016,114600,28515720,9230,9230,9230,9230,0
20231016,114500,28515720,9230,9230,9230,9230,1
20231016,114400,28506490,9200,9210,9210,9200,51
20231016,114300,28037280,9210,9210,9210,9210,10
20231016,114200,27945180,9230,9230,9230,9230,1
20231016,114100,27935950,9230,9230,9230,9230,0
20231016,114000,27935950,9230,9230,9230,9230,1
20231016,113900,27926720,9230,9230,9230,9230,0
20231016,113800,27926720,9230,9230,9230,9230,1
20231016,113700,27917490,9230,9230,9230,9230,0
20231016,113600,27917490,9230,9200,9230,9200,101
20231016,113500,26988260,9240,9240,9240,9240,0
20231016,113400,26988260,9240,9240,9240,9240,0
20231016,113300,26988260,9240,9240,9240,9240,1
20231016,113200,26979020,9240,9240,9240,9240,10
20231016,113100,26886620,9240,9240,9240,9240,1
20231016,113000,26877380,9240,9240,9240,9240,0
20231016,112900,26877380,9240,9240,9240,9240,1
20231016,112800,26868140,9240,9240,9240,9240,0
20231016,112700,26868140,9240,9240,9240,9240,1
20231016,112600,26858900,9240,9240,9240,9240,0
20231016,112500,26858900,9240,9240,9240,9240,0
20231016,112400,26858900,9240,9240,9240,9240,1
20231016,112300,26849660,9210,9210,9210,9210,4
20231016,112200,26812820,9240,9240,9240,9240,1
20231016,112100,26803580,9240,9240,9240,9240,0
20231016,112000,26803580,9240,9240,9240,9240,1
20231016,111900,26794340,9240,9240,9240,9240,10
20231016,111800,26701940,9240,9240,9240,9240,1
20231016,111700,26692700,9240,9240,9240,9240,0
20231016,111600,26692700,9240,9240,9240,9240,0
20231016,111500,26692700,9240,9240,9240,9240,1
20231016,111400,26683460,9240,9200,9240,9200,7
20231016,111300,26619020,9240,9240,9240,9240,1
20231016,111200,26609780,9210,9210,9210,9210,4
20231016,111100,26572940,9240,9240,9240,9240,1
20231016,111000,26563700,9200,9200,9200,9200,400
20231016,110900,22883700,9240,9240,9240,9240,1
20231016,110800,22874460,9240,9240,9240,9240,0
20231016,110700,22874460,9240,9240,9240,9240,0
20231016,110600,22874460,9240,9240,9240,9240,1
20231016,110500,22865220,9240,9240,9240,9240,0
20231016,110400,22865220,9240,9240,9240,9240,1
20231016,110300,22855980,9250,9250,9250,9250,0
20231016,110200,22855980,9250,9250,9250,9250,1
20231016,110100,22846730,9250,9250,9250,9250,0
20231016,110000,22846730,9250,9250,9250,9250,1
20231016,105900,22837480,9250,9250,9250,9250,0
20231016,105800,22837480,9250,9250,9250,9250,0
20231016,105700,22837480,9250,9250,9250,9250,1
20231016,105600,22828230,9250,9250,9250,9250,0
20231016,105500,22828230,9250,9250,9250,9250,1
20231016,105400,22818980,9250,9240,9250,9240,70
20231016,105300,22171570,9240,9240,9240,9240,1
20231016,105200,22162330,9230,9210,9230,9200,340
20231016,105100,19032720,9230,9230,9230,9230,1
20231016,105000,19023490,9230,9230,9230,9230,4
20231016,104900,18986570,9230,9230,9230,9230,0
20231016,104800,18986570,9230,9200,9230,9200,98
20231016,104700,18084940,9200,9200,9200,9200,0
20231016,104600,18084940,9200,9200,9200,9200,8
20231016,104500,18011340,9200,9210,9210,9200,75
20231016,104400,17321150,9230,9230,9230,9230,1
20231016,104300,17311920,9230,9230,9230,9230,0
20231016,104200,17311920,9230,9230,9230,9230,1
20231016,104100,17302690,9230,9230,9230,9230,1
20231016,104000,17293460,9230,9230,9230,9230,0
20231016,103900,17293460,9230,9230,9230,9230,1
20231016,103800,17284230,9230,9230,9230,9230,0
20231016,103700,17284230,9230,9230,9230,9230,1
20231016,103600,17275000,9220,9220,9220,9220,0
20231016,103500,17275000,9220,9220,9220,9220,1
20231016,103400,17265780,9220,9220,9220,9220,0
20231016,103300,17265780,9220,9230,9230,9220,2
20231016,103200,17247330,9230,9230,9230,9230,0
20231016,103100,17247330,9230,9230,9230,9230,0
20231016,103000,17247330,9230,9230,9230,9230,1
20231016,102900,17238100,9230,9230,9230,9230,0
20231016,102800,17238100,9230,9230,9230,9230,12
20231016,102700,17127340,9230,9230,9230,9230,0
20231016,102600,17127340,9230,9230,9230,9230,1
20231016,102500,17118110,9230,9230,9230,9230,0
20231016,102400,17118110,9230,9230,9230,9230,2
20231016,102300,17099650,9230,9230,9230,9230,1
20231016,102200,17090420,9230,9230,9230,9230,0
20231016,102100,17090420,9230,9230,9230,9230,1
20231016,102000,17081190,9230,9230,9230,9230,0
20231016,101900,17081190,9230,9230,9230,9230,1
20231016,101800,17071960,9230,9230,9230,9230,0
20231016,101700,17071960,9230,9230,9230,9230,1
20231016,101600,17062730,9230,9230,9230,9230,0
20231016,101500,17062730,9230,9230,9230,9230,1
20231016,101400,17053500,9230,9230,9230,9230,0
20231016,101300,17053500,9230,9230,9230,9230,0
20231016,101200,17053500,9230,9230,9230,9230,1
20231016,101100,17044270,9230,9230,9230,9230,0
20231016,101000,17044270,9230,9230,9230,9230,1
20231016,100900,17035040,9230,9230,9230,9230,1
20231016,100800,17025810,9230,9230,9230,9230,1
20231016,100700,17016580,9220,9220,9220,9220,0
20231016,100600,17016580,9220,9220,9220,9220,1
20231016,100500,17007360,9220,9220,9220,9220,1
20231016,100400,16998140,9220,9220,9220,9220,0
20231016,100300,16998140,9220,9220,9220,9220,1
20231016,100200,16988920,9230,9230,9230,9230,0
20231016,100100,16988920,9230,9230,9230,9230,1
20231016,100000,16979690,9230,9230,9230,9230,0
20231016,095900,16979690,9230,9230,9230,9230,1
20231016,095800,16970460,9230,9230,9230,9230,0
20231016,095700,16970460,9230,9220,9230,9220,34
20231016,095600,16656960,9230,9230,9230,9230,0
20231016,095500,16656960,9230,9230,9230,9230,0
20231016,095400,16656960,9230,9230,9230,9230,1
20231016,095300,16647730,9230,9230,9230,9230,0
20231016,095200,16647730,9230,9230,9230,9230,1
20231016,095100,16638500,9230,9230,9230,9230,0
20231016,095000,16638500,9230,9230,9230,9230,1
20231016,094900,16629270,9230,9230,9230,9230,0
20231016,094800,16629270,9230,9230,9230,9230,1
20231016,094700,16620040,9230,9230,9230,9230,0
20231016,094600,16620040,9230,9230,9230,9230,0
20231016,094500,16620040,9230,9230,9230,9230,1
20231016,094400,16610810,9230,9230,9230,9230,0
20231016,094300,16610810,9230,9230,9230,9230,1
20231016,094200,16601580,9230,9230,9230,9230,0
20231016,094100,16601580,9230,9230,9230,9230,1
20231016,094000,16592350,9230,9230,9230,9230,0
20231016,093900,16592350,9230,9230,9230,9230,1
20231016,093800,16583120,9230,9230,9230,9230,5
20231016,093700,16536970,9220,9220,9220,9220,3
20231016,093600,16509310,9220,9220,9220,9220,1
20231016,093500,16500090,9220,9220,9220,9220,0
20231016,093400,16500090,9220,9220,9220,9220,23
20231016,093300,16288030,9210,9210,9210,9210,0
20231016,093200,16288030,9210,9210,9210,9210,9
20231016,093100,16205140,9210,9210,9210,9210,0
20231016,093000,16205140,9210,9210,9210,9210,1
20231016,092900,16195930,9200,9190,9200,9190,9
20231016,092800,16113140,9200,9200,9200,9200,0
20231016,092700,16113140,9200,9200,9200,9200,1
20231016,092600,16103940,9200,9210,9210,9200,348
20231016,092500,12900580,9230,9220,9230,9220,21
20231016,092400,12706950,9220,9210,9220,9210,2
20231016,092300,12688520,9260,9210,9260,9210,2
20231016,092200,12670050,9260,9260,9260,9260,0
20231016,092100,12670050,9260,9260,9260,9260,1
20231016,092000,12660790,9210,9220,9220,9210,250
20231016,091900,10357490,9220,9220,9220,9220,47
20231016,091800,9924150,9260,9260,9260,9260,55
20231016,091700,9414850,9250,9250,9250,9250,10
20231016,091600,9322350,9270,9220,9270,9220,2
20231016,091500,9303860,9270,9270,9270,9270,0
20231016,091400,9303860,9270,9270,9270,9270,1
20231016,091300,9294590,9270,9220,9270,9210,33
20231016,091200,8990290,9270,9270,9270,9270,1
20231016,091100,8981020,9200,9200,9200,9200,0
20231016,091000,8981020,9200,9200,9200,9200,0
20231016,090900,8981020,9200,9270,9270,9200,28
20231016,090800,8722570,9270,9280,9280,9270,170
20231016,090700,7145170,9280,9280,9280,9280,1
20231016,090600,7135890,9280,9280,9280,9280,7
20231016,090500,7070930,9280,9270,9280,9270,6
20231016,090400,7015300,9270,9270,9270,9270,19
20231016,090300,6839170,9270,9250,9270,9200,165
20231016,090200,5315370,9250,9280,9280,9250,254
20231016,090100,2962780,9290,9310,9400,9290,80
20231016,090000,2218210,9400,9320,9400,9310,238