KissMeData/005990/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184400,28914240,8430,8430,8430,8430,25
20231012,184300,28914240,8430,8430,8430,8430,0
20231012,184200,28914240,8430,8430,8430,8430,0
20231012,184100,28914240,8430,8430,8430,8430,0
20231012,184000,28914240,8430,8430,8430,8430,0
20231012,183900,28914240,8430,8430,8430,8430,0
20231012,183800,28914240,8430,8430,8430,8430,0
20231012,183700,28914240,8430,8430,8430,8430,0
20231012,183600,28914240,8430,8430,8430,8430,0
20231012,183500,28914240,8430,8430,8430,8430,0
20231012,183400,28914240,8430,8430,8430,8430,0
20231012,183300,28914240,8430,8430,8430,8430,0
20231012,183200,28914240,8430,8430,8430,8430,0
20231012,183100,28914240,8430,8430,8430,8430,0
20231012,183000,28914240,8430,8430,8430,8430,0
20231012,182900,28914240,8430,8430,8430,8430,0
20231012,182800,28914240,8430,8430,8430,8430,0
20231012,182700,28914240,8430,8430,8430,8430,0
20231012,182600,28914240,8430,8430,8430,8430,0
20231012,182500,28914240,8430,8430,8430,8430,0
20231012,182400,28914240,8430,8430,8430,8430,0
20231012,182300,28914240,8430,8430,8430,8430,0
20231012,182200,28914240,8430,8430,8430,8430,0
20231012,182100,28914240,8430,8430,8430,8430,0
20231012,182000,28914240,8430,8430,8430,8430,0
20231012,181900,28914240,8430,8430,8430,8430,0
20231012,181800,28914240,8430,8430,8430,8430,0
20231012,181700,28914240,8430,8430,8430,8430,0
20231012,181600,28914240,8430,8430,8430,8430,0
20231012,181500,28914240,8430,8430,8430,8430,0
20231012,181400,28914240,8430,8430,8430,8430,25
20231012,181300,28914240,8430,8430,8430,8430,0
20231012,181200,28914240,8430,8430,8430,8430,0
20231012,181100,28914240,8430,8430,8430,8430,0
20231012,181000,28914240,8430,8430,8430,8430,0
20231012,180900,28914240,8430,8430,8430,8430,0
20231012,180800,28914240,8430,8430,8430,8430,0
20231012,180700,28914240,8430,8430,8430,8430,0
20231012,180600,28914240,8430,8430,8430,8430,0
20231012,180500,28914240,8430,8430,8430,8430,0
20231012,180400,28914240,8430,8430,8430,8430,0
20231012,180300,28914240,8430,8430,8430,8430,0
20231012,180200,28914240,8430,8430,8430,8430,0
20231012,180100,28914240,8430,8430,8430,8430,0
20231012,180000,28914240,8430,8430,8430,8430,0
20231012,175900,28914240,8430,8430,8430,8430,0
20231012,175800,28914240,8430,8430,8430,8430,0
20231012,175700,28914240,8430,8430,8430,8430,0
20231012,175600,28914240,8430,8430,8430,8430,0
20231012,175500,28914240,8430,8430,8430,8430,0
20231012,175400,28914240,8430,8430,8430,8430,0
20231012,175300,28914240,8430,8430,8430,8430,0
20231012,175200,28914240,8430,8430,8430,8430,0
20231012,175100,28914240,8430,8430,8430,8430,0
20231012,175000,28914240,8430,8430,8430,8430,0
20231012,174900,28914240,8430,8430,8430,8430,0
20231012,174800,28914240,8430,8430,8430,8430,0
20231012,174700,28914240,8430,8430,8430,8430,0
20231012,174600,28914240,8430,8430,8430,8430,0
20231012,174500,28914240,8430,8430,8430,8430,0
20231012,174400,28914240,8430,8430,8430,8430,25
20231012,174300,28914240,8430,8430,8430,8430,0
20231012,174200,28914240,8430,8430,8430,8430,0
20231012,174100,28914240,8430,8430,8430,8430,0
20231012,174000,28914240,8430,8430,8430,8430,0
20231012,173900,28914240,8430,8430,8430,8430,0
20231012,173800,28914240,8430,8430,8430,8430,0
20231012,173700,28914240,8430,8430,8430,8430,0
20231012,173600,28914240,8430,8430,8430,8430,0
20231012,173500,28914240,8430,8430,8430,8430,0
20231012,173400,28914240,8430,8430,8430,8430,0
20231012,173300,28914240,8430,8430,8430,8430,0
20231012,173200,28914240,8430,8430,8430,8430,0
20231012,173100,28914240,8430,8430,8430,8430,0
20231012,173000,28914240,8430,8430,8430,8430,0
20231012,172900,28914240,8430,8430,8430,8430,0
20231012,172800,28914240,8430,8430,8430,8430,0
20231012,172700,28914240,8430,8430,8430,8430,0
20231012,172600,28914240,8430,8430,8430,8430,0
20231012,172500,28914240,8430,8430,8430,8430,0
20231012,172400,28914240,8430,8430,8430,8430,0
20231012,172300,28914240,8430,8430,8430,8430,0
20231012,172200,28914240,8430,8430,8430,8430,0
20231012,172100,28914240,8430,8430,8430,8430,0
20231012,172000,28914240,8430,8430,8430,8430,0
20231012,171900,28914240,8430,8430,8430,8430,0
20231012,171800,28914240,8430,8430,8430,8430,0
20231012,171700,28914240,8430,8430,8430,8430,0
20231012,171600,28914240,8430,8430,8430,8430,0
20231012,171500,28914240,8430,8430,8430,8430,0
20231012,171400,28914240,8430,8430,8430,8430,25
20231012,171300,28914240,8430,8430,8430,8430,0
20231012,171200,28914240,8430,8430,8430,8430,0
20231012,171100,28914240,8430,8430,8430,8430,0
20231012,171000,28914240,8430,8430,8430,8430,0
20231012,170900,28914240,8430,8430,8430,8430,0
20231012,170800,28914240,8430,8430,8430,8430,0
20231012,170700,28914240,8430,8430,8430,8430,0
20231012,170600,28914240,8430,8430,8430,8430,0
20231012,170500,28914240,8430,8430,8430,8430,0
20231012,170400,28914240,8430,8430,8430,8430,0
20231012,170300,28914240,8430,8430,8430,8430,0
20231012,170200,28914240,8430,8430,8430,8430,0
20231012,170100,28914240,8430,8430,8430,8430,0
20231012,170000,28914240,8430,8430,8430,8430,0
20231012,165900,28914240,8430,8430,8430,8430,0
20231012,165800,28914240,8430,8430,8430,8430,0
20231012,165700,28914240,8430,8430,8430,8430,0
20231012,165600,28914240,8430,8430,8430,8430,0
20231012,165500,28914240,8430,8430,8430,8430,0
20231012,165400,28914240,8430,8430,8430,8430,0
20231012,165300,28914240,8430,8430,8430,8430,0
20231012,165200,28914240,8430,8430,8430,8430,0
20231012,165100,28914240,8430,8430,8430,8430,0
20231012,165000,28914240,8430,8430,8430,8430,0
20231012,164900,28914240,8430,8430,8430,8430,0
20231012,164800,28914240,8430,8430,8430,8430,0
20231012,164700,28914240,8430,8430,8430,8430,0
20231012,164600,28914240,8430,8430,8430,8430,0
20231012,164500,28914240,8430,8430,8430,8430,0
20231012,164400,28914240,8430,8430,8430,8430,25
20231012,164300,28914240,8430,8430,8430,8430,0
20231012,164200,28914240,8430,8430,8430,8430,0
20231012,164100,28914240,8430,8430,8430,8430,0
20231012,164000,28914240,8430,8430,8430,8430,0
20231012,163900,28914240,8430,8430,8430,8430,0
20231012,163800,28914240,8430,8430,8430,8430,0
20231012,163700,28914240,8430,8430,8430,8430,0
20231012,163600,28914240,8430,8430,8430,8430,0
20231012,163500,28914240,8430,8430,8430,8430,0
20231012,163400,28914240,8430,8430,8430,8430,0
20231012,163300,28914240,8430,8430,8430,8430,0
20231012,163200,28914240,8430,8430,8430,8430,0
20231012,163100,28914240,8430,8430,8430,8430,0
20231012,163000,28914240,8430,8430,8430,8430,0
20231012,162900,28914240,8430,8430,8430,8430,0
20231012,162800,28914240,8430,8430,8430,8430,0
20231012,162700,28914240,8430,8430,8430,8430,0
20231012,162600,28914240,8430,8430,8430,8430,0
20231012,162500,28914240,8430,8430,8430,8430,0
20231012,162400,28914240,8430,8430,8430,8430,0
20231012,162300,28914240,8430,8430,8430,8430,0
20231012,162200,28914240,8430,8430,8430,8430,0
20231012,162100,28914240,8430,8430,8430,8430,0
20231012,162000,28914240,8430,8430,8430,8430,0
20231012,161900,28914240,8430,8430,8430,8430,0
20231012,161800,28914240,8430,8430,8430,8430,0
20231012,161700,28914240,8430,8430,8430,8430,0
20231012,161600,28914240,8430,8430,8430,8430,0
20231012,161500,28914240,8430,8430,8430,8430,0
20231012,161400,28914240,8430,8430,8430,8430,25
20231012,161300,28914240,8430,8430,8430,8430,0
20231012,161200,28914240,8430,8430,8430,8430,0
20231012,161100,28914240,8430,8430,8430,8430,0
20231012,161000,28914240,8430,8430,8430,8430,0
20231012,160900,28914240,8430,8430,8430,8430,0
20231012,160800,28914240,8430,8430,8430,8430,0
20231012,160700,28914240,8430,8430,8430,8430,0
20231012,160600,28914240,8430,8430,8430,8430,0
20231012,160500,28914240,8430,8430,8430,8430,0
20231012,160400,28914240,8430,8430,8430,8430,0
20231012,160300,28914240,8430,8430,8430,8430,0
20231012,160200,28914240,8430,8430,8430,8430,0
20231012,160100,28914240,8430,8430,8430,8430,0
20231012,160000,28914240,8430,8430,8430,8430,0
20231012,155900,28914240,8430,8430,8430,8430,0
20231012,155800,28914240,8430,8430,8430,8430,0
20231012,155700,28914240,8430,8430,8430,8430,0
20231012,155600,28914240,8430,8430,8430,8430,0
20231012,155500,28914240,8430,8430,8430,8430,0
20231012,155400,28914240,8430,8430,8430,8430,0
20231012,155300,28914240,8430,8430,8430,8430,0
20231012,155200,28914240,8430,8430,8430,8430,0
20231012,155100,28914240,8430,8430,8430,8430,0
20231012,155000,28914240,8430,8430,8430,8430,0
20231012,154900,28914240,8430,8430,8430,8430,0
20231012,154800,28914240,8430,8430,8430,8430,0
20231012,154700,28914240,8430,8430,8430,8430,0
20231012,154600,28914240,8430,8430,8430,8430,0
20231012,154500,28914240,8430,8430,8430,8430,0
20231012,154400,28914240,8430,8430,8430,8430,25
20231012,154300,28914240,8430,8430,8430,8430,0
20231012,154200,28914240,8430,8430,8430,8430,0
20231012,154100,28914240,8430,8430,8430,8430,0
20231012,154000,28914240,8430,8430,8430,8430,0
20231012,153900,28914240,8430,8430,8430,8430,0
20231012,153800,28914240,8430,8430,8430,8430,0
20231012,153700,28914240,8430,8430,8430,8430,0
20231012,153600,28914240,8430,8430,8430,8430,0
20231012,153500,28914240,8430,8430,8430,8430,0
20231012,153400,28914240,8430,8430,8430,8430,0
20231012,153300,28914240,8430,8430,8430,8430,0
20231012,153200,28914240,8430,8430,8430,8430,0
20231012,153100,28914240,8430,8430,8430,8430,0
20231012,153000,28914240,8430,8430,8430,8430,25
20231012,152900,28703490,8320,8320,8320,8320,0
20231012,152800,28703490,8320,8320,8320,8320,0
20231012,152700,28703490,8320,8320,8320,8320,0
20231012,152600,28703490,8320,8320,8320,8320,0
20231012,152500,28703490,8320,8320,8320,8320,0
20231012,152400,28703490,8320,8320,8320,8320,0
20231012,152300,28703490,8320,8320,8320,8320,0
20231012,152200,28703490,8320,8320,8320,8320,0
20231012,152100,28703490,8320,8320,8320,8320,0
20231012,152000,28703490,8320,8320,8320,8320,0
20231012,151900,28703490,8320,8320,8320,8320,1
20231012,151800,28695170,8320,8320,8320,8320,3
20231012,151700,28670210,8320,8320,8320,8320,0
20231012,151600,28670210,8320,8320,8320,8320,0
20231012,151500,28670210,8320,8380,8380,8320,14
20231012,151400,28553370,8430,8430,8430,8430,0
20231012,151300,28553370,8430,8430,8430,8430,0
20231012,151200,28553370,8430,8430,8430,8430,0
20231012,151100,28553370,8430,8430,8430,8430,0
20231012,151000,28553370,8430,8430,8430,8430,0
20231012,150900,28553370,8430,8430,8430,8430,0
20231012,150800,28553370,8430,8430,8430,8430,0
20231012,150700,28553370,8430,8430,8430,8430,0
20231012,150600,28553370,8430,8430,8430,8430,0
20231012,150500,28553370,8430,8430,8430,8430,0
20231012,150400,28553370,8430,8430,8430,8430,0
20231012,150300,28553370,8430,8430,8430,8430,0
20231012,150200,28553370,8430,8430,8430,8430,0
20231012,150100,28553370,8430,8430,8430,8430,0
20231012,150000,28553370,8430,8430,8430,8430,0
20231012,145900,28553370,8430,8430,8430,8430,21
20231012,145800,28376340,8400,8400,8400,8400,0
20231012,145700,28376340,8400,8400,8400,8400,0
20231012,145600,28376340,8400,8400,8400,8400,194
20231012,145500,26746740,8440,8440,8440,8440,0
20231012,145400,26746740,8440,8440,8440,8440,0
20231012,145300,26746740,8440,8440,8440,8440,6
20231012,145200,26696100,8400,8400,8400,8400,0
20231012,145100,26696100,8400,8400,8400,8400,0
20231012,145000,26696100,8400,8400,8400,8400,0
20231012,144900,26696100,8400,8400,8400,8400,0
20231012,144800,26696100,8400,8400,8400,8400,0
20231012,144700,26696100,8400,8400,8400,8400,0
20231012,144600,26696100,8400,8400,8400,8400,5
20231012,144500,26654100,8390,8390,8390,8390,0
20231012,144400,26654100,8390,8390,8390,8390,0
20231012,144300,26654100,8390,8390,8390,8390,0
20231012,144200,26654100,8390,8390,8390,8390,0
20231012,144100,26654100,8390,8390,8390,8390,0
20231012,144000,26654100,8390,8390,8390,8390,0
20231012,143900,26654100,8390,8390,8390,8390,0
20231012,143800,26654100,8390,8390,8390,8390,0
20231012,143700,26654100,8390,8390,8390,8390,55
20231012,143600,26192650,8380,8380,8380,8380,0
20231012,143500,26192650,8380,8380,8380,8380,0
20231012,143400,26192650,8380,8380,8380,8380,0
20231012,143300,26192650,8380,8380,8380,8380,0
20231012,143200,26192650,8380,8380,8380,8380,0
20231012,143100,26192650,8380,8380,8380,8380,0
20231012,143000,26192650,8380,8380,8380,8380,0
20231012,142900,26192650,8380,8380,8380,8380,0
20231012,142800,26192650,8380,8380,8380,8380,0
20231012,142700,26192650,8380,8380,8380,8380,0
20231012,142600,26192650,8380,8380,8380,8380,0
20231012,142500,26192650,8380,8380,8380,8380,0
20231012,142400,26192650,8380,8380,8380,8380,0
20231012,142300,26192650,8380,8380,8380,8380,0
20231012,142200,26192650,8380,8380,8380,8380,314
20231012,142100,23561330,8380,8420,8420,8380,338
20231012,142000,20724930,8330,8330,8330,8330,0
20231012,141900,20724930,8330,8330,8330,8330,0
20231012,141800,20724930,8330,8330,8330,8330,0
20231012,141700,20724930,8330,8330,8330,8330,0
20231012,141600,20724930,8330,8330,8330,8330,0
20231012,141500,20724930,8330,8330,8330,8330,0
20231012,141400,20724930,8330,8330,8330,8330,0
20231012,141300,20724930,8330,8330,8330,8330,0
20231012,141200,20724930,8330,8330,8330,8330,0
20231012,141100,20724930,8330,8330,8330,8330,0
20231012,141000,20724930,8330,8330,8330,8330,0
20231012,140900,20724930,8330,8330,8330,8330,0
20231012,140800,20724930,8330,8330,8330,8330,0
20231012,140700,20724930,8330,8330,8330,8330,0
20231012,140600,20724930,8330,8330,8330,8330,0
20231012,140500,20724930,8330,8330,8330,8330,0
20231012,140400,20724930,8330,8330,8330,8330,0
20231012,140300,20724930,8330,8330,8330,8330,0
20231012,140200,20724930,8330,8330,8330,8330,0
20231012,140100,20724930,8330,8330,8330,8330,0
20231012,140000,20724930,8330,8330,8330,8330,0
20231012,135900,20724930,8330,8330,8330,8330,0
20231012,135800,20724930,8330,8330,8330,8330,0
20231012,135700,20724930,8330,8330,8330,8330,0
20231012,135600,20724930,8330,8330,8330,8330,0
20231012,135500,20724930,8330,8330,8330,8330,2
20231012,135400,20708270,8420,8420,8420,8420,0
20231012,135300,20708270,8420,8420,8420,8420,0
20231012,135200,20708270,8420,8420,8420,8420,0
20231012,135100,20708270,8420,8420,8420,8420,0
20231012,135000,20708270,8420,8420,8420,8420,3
20231012,134900,20683010,8420,8420,8420,8420,0
20231012,134800,20683010,8420,8420,8420,8420,0
20231012,134700,20683010,8420,8420,8420,8420,0
20231012,134600,20683010,8420,8420,8420,8420,0
20231012,134500,20683010,8420,8420,8420,8420,0
20231012,134400,20683010,8420,8420,8420,8420,0
20231012,134300,20683010,8420,8420,8420,8420,0
20231012,134200,20683010,8420,8420,8420,8420,0
20231012,134100,20683010,8420,8420,8420,8420,0
20231012,134000,20683010,8420,8420,8420,8420,0
20231012,133900,20683010,8420,8420,8420,8420,0
20231012,133800,20683010,8420,8420,8420,8420,0
20231012,133700,20683010,8420,8420,8420,8420,0
20231012,133600,20683010,8420,8420,8420,8420,0
20231012,133500,20683010,8420,8420,8420,8420,0
20231012,133400,20683010,8420,8420,8420,8420,0
20231012,133300,20683010,8420,8420,8420,8420,0
20231012,133200,20683010,8420,8420,8420,8420,0
20231012,133100,20683010,8420,8420,8420,8420,0
20231012,133000,20683010,8420,8420,8420,8420,0
20231012,132900,20683010,8420,8420,8420,8420,0
20231012,132800,20683010,8420,8420,8420,8420,0
20231012,132700,20683010,8420,8420,8420,8420,0
20231012,132600,20683010,8420,8420,8420,8420,0
20231012,132500,20683010,8420,8420,8420,8420,0
20231012,132400,20683010,8420,8420,8420,8420,0
20231012,132300,20683010,8420,8420,8420,8420,4
20231012,132200,20649330,8330,8330,8330,8330,0
20231012,132100,20649330,8330,8330,8330,8330,0
20231012,132000,20649330,8330,8330,8330,8330,0
20231012,131900,20649330,8330,8330,8330,8330,0
20231012,131800,20649330,8330,8330,8330,8330,0
20231012,131700,20649330,8330,8330,8330,8330,2
20231012,131600,20632670,8320,8320,8320,8320,0
20231012,131500,20632670,8320,8320,8320,8320,0
20231012,131400,20632670,8320,8320,8320,8320,0
20231012,131300,20632670,8320,8320,8320,8320,0
20231012,131200,20632670,8320,8320,8320,8320,0
20231012,131100,20632670,8320,8320,8320,8320,0
20231012,131000,20632670,8320,8320,8320,8320,0
20231012,130900,20632670,8320,8320,8320,8320,0
20231012,130800,20632670,8320,8320,8320,8320,0
20231012,130700,20632670,8320,8320,8320,8320,0
20231012,130600,20632670,8320,8320,8320,8320,0
20231012,130500,20632670,8320,8320,8320,8320,1
20231012,130400,20624350,8440,8440,8440,8440,0
20231012,130300,20624350,8440,8440,8440,8440,0
20231012,130200,20624350,8440,8440,8440,8440,0
20231012,130100,20624350,8440,8440,8440,8440,0
20231012,130000,20624350,8440,8440,8440,8440,0
20231012,125900,20624350,8440,8440,8440,8440,0
20231012,125800,20624350,8440,8440,8440,8440,0
20231012,125700,20624350,8440,8440,8440,8440,0
20231012,125600,20624350,8440,8440,8440,8440,0
20231012,125500,20624350,8440,8440,8440,8440,0
20231012,125400,20624350,8440,8440,8440,8440,0
20231012,125300,20624350,8440,8440,8440,8440,0
20231012,125200,20624350,8440,8440,8440,8440,0
20231012,125100,20624350,8440,8440,8440,8440,0
20231012,125000,20624350,8440,8440,8440,8440,0
20231012,124900,20624350,8440,8440,8440,8440,0
20231012,124800,20624350,8440,8440,8440,8440,0
20231012,124700,20624350,8440,8430,8440,8430,12
20231012,124600,20523180,8420,8420,8420,8420,5
20231012,124500,20481080,8430,8430,8430,8430,0
20231012,124400,20481080,8430,8430,8430,8430,0
20231012,124300,20481080,8430,8430,8430,8430,0
20231012,124200,20481080,8430,8430,8430,8430,7
20231012,124100,20422070,8320,8320,8320,8320,0
20231012,124000,20422070,8320,8320,8320,8320,1
20231012,123900,20413750,8320,8320,8320,8320,0
20231012,123800,20413750,8320,8320,8320,8320,0
20231012,123700,20413750,8320,8320,8320,8320,0
20231012,123600,20413750,8320,8320,8320,8320,0
20231012,123500,20413750,8320,8320,8320,8320,0
20231012,123400,20413750,8320,8320,8320,8320,0
20231012,123300,20413750,8320,8320,8320,8320,0
20231012,123200,20413750,8320,8320,8320,8320,0
20231012,123100,20413750,8320,8320,8320,8320,0
20231012,123000,20413750,8320,8320,8320,8320,0
20231012,122900,20413750,8320,8320,8320,8320,0
20231012,122800,20413750,8320,8320,8320,8320,0
20231012,122700,20413750,8320,8320,8320,8320,0
20231012,122600,20413750,8320,8320,8320,8320,1
20231012,122500,20405430,8430,8430,8430,8430,0
20231012,122400,20405430,8430,8430,8430,8430,0
20231012,122300,20405430,8430,8430,8430,8430,0
20231012,122200,20405430,8430,8430,8430,8430,0
20231012,122100,20405430,8430,8430,8430,8430,0
20231012,122000,20405430,8430,8430,8430,8430,0
20231012,121900,20405430,8430,8430,8430,8430,1
20231012,121800,20397000,8430,8320,8430,8320,103
20231012,121700,19539710,8320,8320,8320,8320,0
20231012,121600,19539710,8320,8320,8320,8320,0
20231012,121500,19539710,8320,8320,8320,8320,0
20231012,121400,19539710,8320,8350,8350,8320,152
20231012,121300,18273950,8440,8440,8440,8440,0
20231012,121200,18273950,8440,8390,8440,8360,17
20231012,121100,18131330,8390,8390,8390,8390,16
20231012,121000,17997090,8600,8600,8600,8600,0
20231012,120900,17997090,8600,8600,8600,8600,0
20231012,120800,17997090,8600,8600,8600,8600,0
20231012,120700,17997090,8600,8600,8600,8600,0
20231012,120600,17997090,8600,8600,8600,8600,1
20231012,120500,17988490,8470,8350,8470,8350,16
20231012,120400,17854650,8620,8620,8620,8620,0
20231012,120300,17854650,8620,8620,8620,8620,1
20231012,120200,17846030,8350,8350,8350,8350,156
20231012,120100,16543430,8640,8640,8640,8640,0
20231012,120000,16543430,8640,8640,8640,8640,0
20231012,115900,16543430,8640,8640,8640,8640,1
20231012,115800,16534790,8360,8510,8650,8350,159
20231012,115700,15194460,8510,8490,8510,8480,58
20231012,115600,14701970,8340,8640,8640,8330,125
20231012,115500,13660070,8630,8430,8630,8430,327
20231012,115400,10866440,8430,8320,8430,8320,66
20231012,115300,10311270,8320,8320,8320,8320,0
20231012,115200,10311270,8320,8320,8320,8320,0
20231012,115100,10311270,8320,8320,8320,8320,0
20231012,115000,10311270,8320,8320,8320,8320,0
20231012,114900,10311270,8320,8320,8320,8320,0
20231012,114800,10311270,8320,8320,8320,8320,0
20231012,114700,10311270,8320,8320,8320,8320,0
20231012,114600,10311270,8320,8320,8320,8320,0
20231012,114500,10311270,8320,8320,8320,8320,0
20231012,114400,10311270,8320,8320,8320,8320,0
20231012,114300,10311270,8320,8320,8320,8320,0
20231012,114200,10311270,8320,8320,8320,8320,1
20231012,114100,10302950,8320,8320,8320,8320,1
20231012,114000,10294630,8330,8330,8330,8330,0
20231012,113900,10294630,8330,8490,8580,8330,208
20231012,113800,8557280,8490,8440,8490,8330,28
20231012,113700,8321770,8400,8360,8400,8360,263
20231012,113600,6119060,8350,8350,8350,8350,0
20231012,113500,6119060,8350,8350,8350,8350,198
20231012,113400,4465760,8340,8340,8340,8340,0
20231012,113300,4465760,8340,8340,8340,8340,111
20231012,113200,3540020,8320,8320,8320,8320,0
20231012,113100,3540020,8320,8320,8320,8320,0
20231012,113000,3540020,8320,8320,8320,8320,0
20231012,112900,3540020,8320,8320,8320,8320,0
20231012,112800,3540020,8320,8320,8320,8320,0
20231012,112700,3540020,8320,8320,8320,8320,0
20231012,112600,3540020,8320,8320,8320,8320,0
20231012,112500,3540020,8320,8320,8320,8320,0
20231012,112400,3540020,8320,8320,8320,8320,0
20231012,112300,3540020,8320,8320,8320,8320,0
20231012,112200,3540020,8320,8320,8320,8320,0
20231012,112100,3540020,8320,8320,8320,8320,0
20231012,112000,3540020,8320,8320,8320,8320,0
20231012,111900,3540020,8320,8320,8320,8320,0
20231012,111800,3540020,8320,8320,8320,8320,0
20231012,111700,3540020,8320,8320,8320,8320,2
20231012,111600,3523380,8320,8320,8320,8320,0
20231012,111500,3523380,8320,8320,8320,8320,0
20231012,111400,3523380,8320,8320,8320,8320,0
20231012,111300,3523380,8320,8320,8320,8320,0
20231012,111200,3523380,8320,8320,8320,8320,0
20231012,111100,3523380,8320,8320,8320,8320,0
20231012,111000,3523380,8320,8320,8320,8320,0
20231012,110900,3523380,8320,8320,8320,8320,0
20231012,110800,3523380,8320,8320,8320,8320,0
20231012,110700,3523380,8320,8320,8320,8320,0
20231012,110600,3523380,8320,8320,8320,8320,0
20231012,110500,3523380,8320,8320,8320,8320,0
20231012,110400,3523380,8320,8320,8320,8320,0
20231012,110300,3523380,8320,8320,8320,8320,51
20231012,110200,3099060,8320,8320,8320,8320,0
20231012,110100,3099060,8320,8320,8320,8320,0
20231012,110000,3099060,8320,8320,8320,8320,243
20231012,105900,1077300,8280,8280,8280,8280,0
20231012,105800,1077300,8280,8280,8280,8280,0
20231012,105700,1077300,8280,8280,8280,8280,0
20231012,105600,1077300,8280,8280,8280,8280,0
20231012,105500,1077300,8280,8280,8280,8280,0
20231012,105400,1077300,8280,8280,8280,8280,0
20231012,105300,1077300,8280,8280,8280,8280,0
20231012,105200,1077300,8280,8280,8280,8280,0
20231012,105100,1077300,8280,8280,8280,8280,0
20231012,105000,1077300,8280,8280,8280,8280,0
20231012,104900,1077300,8280,8280,8280,8280,0
20231012,104800,1077300,8280,8280,8280,8280,0
20231012,104700,1077300,8280,8280,8280,8280,0
20231012,104600,1077300,8280,8280,8280,8280,0
20231012,104500,1077300,8280,8280,8280,8280,0
20231012,104400,1077300,8280,8310,8310,8280,57
20231012,104300,603690,8280,8280,8280,8280,0
20231012,104200,603690,8280,8280,8280,8280,0
20231012,104100,603690,8280,8280,8280,8280,0
20231012,104000,603690,8280,8280,8280,8280,0
20231012,103900,603690,8280,8280,8280,8280,0
20231012,103800,603690,8280,8280,8280,8280,0
20231012,103700,603690,8280,8280,8280,8280,0
20231012,103600,603690,8280,8280,8280,8280,0
20231012,103500,603690,8280,8280,8280,8280,0
20231012,103400,603690,8280,8280,8280,8280,0
20231012,103300,603690,8280,8280,8280,8280,0
20231012,103200,603690,8280,8280,8280,8280,0
20231012,103100,603690,8280,8280,8280,8280,0
20231012,103000,603690,8280,8280,8280,8280,0
20231012,102900,603690,8280,8280,8280,8280,0
20231012,102800,603690,8280,8280,8280,8280,0
20231012,102700,603690,8280,8280,8280,8280,0
20231012,102600,603690,8280,8280,8280,8280,0
20231012,102500,603690,8280,8280,8280,8280,0
20231012,102400,603690,8280,8280,8280,8280,0
20231012,102300,603690,8280,8280,8280,8280,0
20231012,102200,603690,8280,8280,8280,8280,0
20231012,102100,603690,8280,8280,8280,8280,0
20231012,102000,603690,8280,8280,8280,8280,0
20231012,101900,603690,8280,8280,8280,8280,0
20231012,101800,603690,8280,8280,8280,8280,0
20231012,101700,603690,8280,8280,8280,8280,0
20231012,101600,603690,8280,8280,8280,8280,0
20231012,101500,603690,8280,8280,8280,8280,0
20231012,101400,603690,8280,8280,8280,8280,0
20231012,101300,603690,8280,8280,8280,8280,0
20231012,101200,603690,8280,8280,8280,8280,0
20231012,101100,603690,8280,8280,8280,8280,0
20231012,101000,603690,8280,8280,8280,8280,0
20231012,100900,603690,8280,8280,8280,8280,0
20231012,100800,603690,8280,8280,8280,8280,0
20231012,100700,603690,8280,8280,8280,8280,0
20231012,100600,603690,8280,8280,8280,8280,0
20231012,100500,603690,8280,8280,8280,8280,50
20231012,100400,189690,8280,8280,8280,8280,0
20231012,100300,189690,8280,8280,8280,8280,0
20231012,100200,189690,8280,8280,8280,8280,0
20231012,100100,189690,8280,8280,8280,8280,0
20231012,100000,189690,8280,8280,8280,8280,0
20231012,095900,189690,8280,8280,8280,8280,0
20231012,095800,189690,8280,8280,8280,8280,0
20231012,095700,189690,8280,8280,8280,8280,0
20231012,095600,189690,8280,8280,8280,8280,0
20231012,095500,189690,8280,8280,8280,8280,6
20231012,095400,140010,8340,8340,8340,8340,0
20231012,095300,140010,8340,8340,8340,8340,0
20231012,095200,140010,8340,8340,8340,8340,0
20231012,095100,140010,8340,8340,8340,8340,0
20231012,095000,140010,8340,8340,8340,8340,1
20231012,094900,131670,8340,8340,8340,8340,0
20231012,094800,131670,8340,8340,8340,8340,0
20231012,094700,131670,8340,8340,8340,8340,0
20231012,094600,131670,8340,8340,8340,8340,1
20231012,094500,123330,8340,8340,8340,8340,0
20231012,094400,123330,8340,8340,8340,8340,1
20231012,094300,114990,8290,8290,8290,8290,0
20231012,094200,114990,8290,8290,8290,8290,1
20231012,094100,106700,8250,8250,8250,8250,0
20231012,094000,106700,8250,8250,8250,8250,0
20231012,093900,106700,8250,8250,8250,8250,1
20231012,093800,98450,8250,8250,8250,8250,0
20231012,093700,98450,8250,8250,8250,8250,0
20231012,093600,98450,8250,8250,8250,8250,0
20231012,093500,98450,8250,8250,8250,8250,0
20231012,093400,98450,8250,8250,8250,8250,0
20231012,093300,98450,8250,8250,8250,8250,1
20231012,093200,90200,8200,8200,8200,8200,0
20231012,093100,90200,8200,8200,8200,8200,0
20231012,093000,90200,8200,8200,8200,8200,10
20231012,092900,8200,8200,8200,8200,8200,0
20231012,092800,8200,8200,8200,8200,8200,0
20231012,092700,8200,8200,8200,8200,8200,0
20231012,092600,8200,8200,8200,8200,8200,0
20231012,092500,8200,8200,8200,8200,8200,0
20231012,092400,8200,8200,8200,8200,8200,0
20231012,092300,8200,8200,8200,8200,8200,1
20231012,092200,0,8250,8250,8250,8250,0
20231012,092100,0,8250,8250,8250,8250,0
20231012,092000,0,8250,8250,8250,8250,0
20231012,091900,0,8250,8250,8250,8250,0
20231012,091800,0,8250,8250,8250,8250,0
20231012,091700,0,8250,8250,8250,8250,0
20231012,091600,0,8250,8250,8250,8250,0
20231012,091500,0,8250,8250,8250,8250,0
20231012,091400,0,8250,8250,8250,8250,0
20231012,091300,0,8250,8250,8250,8250,0
20231012,091200,0,8250,8250,8250,8250,0
20231012,091100,0,8250,8250,8250,8250,0
20231012,091000,0,8250,8250,8250,8250,0
20231012,090900,0,8250,8250,8250,8250,0
20231012,090800,0,8250,8250,8250,8250,0
20231012,090700,0,8250,8250,8250,8250,0
20231012,090600,0,8250,8250,8250,8250,0
20231012,090500,0,8250,8250,8250,8250,0
20231012,090400,0,8250,8250,8250,8250,0
20231012,090300,0,8250,8250,8250,8250,0
20231012,090200,0,8250,8250,8250,8250,0
20231012,090100,0,8250,8250,8250,8250,0
20231012,090000,0,8250,8250,8250,8250,0