KissMeData/000390/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183100,131837030,6010,6010,6010,6010,112
20231018,183000,131837030,6010,6010,6010,6010,0
20231018,182900,131837030,6010,6010,6010,6010,0
20231018,182800,131837030,6010,6010,6010,6010,0
20231018,182700,131837030,6010,6010,6010,6010,0
20231018,182600,131837030,6010,6010,6010,6010,0
20231018,182500,131837030,6010,6010,6010,6010,0
20231018,182400,131837030,6010,6010,6010,6010,0
20231018,182300,131837030,6010,6010,6010,6010,0
20231018,182200,131837030,6010,6010,6010,6010,0
20231018,182100,131837030,6010,6010,6010,6010,0
20231018,182000,131837030,6010,6010,6010,6010,0
20231018,181900,131837030,6010,6010,6010,6010,0
20231018,181800,131837030,6010,6010,6010,6010,0
20231018,181700,131837030,6010,6010,6010,6010,0
20231018,181600,131837030,6010,6010,6010,6010,0
20231018,181500,131837030,6010,6010,6010,6010,0
20231018,181400,131837030,6010,6010,6010,6010,0
20231018,181300,131837030,6010,6010,6010,6010,0
20231018,181200,131837030,6010,6010,6010,6010,0
20231018,181100,131837030,6010,6010,6010,6010,0
20231018,181000,131837030,6010,6010,6010,6010,0
20231018,180900,131837030,6010,6010,6010,6010,0
20231018,180800,131837030,6010,6010,6010,6010,0
20231018,180700,131837030,6010,6010,6010,6010,0
20231018,180600,131837030,6010,6010,6010,6010,0
20231018,180500,131837030,6010,6010,6010,6010,0
20231018,180400,131837030,6010,6010,6010,6010,0
20231018,180300,131837030,6010,6010,6010,6010,0
20231018,180200,131837030,6010,6010,6010,6010,0
20231018,180100,131837030,6010,6010,6010,6010,112
20231018,180000,131837030,6010,6010,6010,6010,0
20231018,175900,131837030,6010,6010,6010,6010,0
20231018,175800,131837030,6010,6010,6010,6010,0
20231018,175700,131837030,6010,6010,6010,6010,0
20231018,175600,131837030,6010,6010,6010,6010,0
20231018,175500,131837030,6010,6010,6010,6010,0
20231018,175400,131837030,6010,6010,6010,6010,0
20231018,175300,131837030,6010,6010,6010,6010,0
20231018,175200,131837030,6010,6010,6010,6010,0
20231018,175100,131837030,6010,6010,6010,6010,0
20231018,175000,131837030,6010,6010,6010,6010,0
20231018,174900,131837030,6010,6010,6010,6010,0
20231018,174800,131837030,6010,6010,6010,6010,0
20231018,174700,131837030,6010,6010,6010,6010,0
20231018,174600,131837030,6010,6010,6010,6010,0
20231018,174500,131837030,6010,6010,6010,6010,0
20231018,174400,131837030,6010,6010,6010,6010,0
20231018,174300,131837030,6010,6010,6010,6010,0
20231018,174200,131837030,6010,6010,6010,6010,0
20231018,174100,131837030,6010,6010,6010,6010,0
20231018,174000,131837030,6010,6010,6010,6010,0
20231018,173900,131837030,6010,6010,6010,6010,0
20231018,173800,131837030,6010,6010,6010,6010,0
20231018,173700,131837030,6010,6010,6010,6010,0
20231018,173600,131837030,6010,6010,6010,6010,0
20231018,173500,131837030,6010,6010,6010,6010,0
20231018,173400,131837030,6010,6010,6010,6010,0
20231018,173300,131837030,6010,6010,6010,6010,0
20231018,173200,131837030,6010,6010,6010,6010,0
20231018,173100,131837030,6010,6010,6010,6010,112
20231018,173000,131837030,6010,6010,6010,6010,0
20231018,172900,131837030,6010,6010,6010,6010,0
20231018,172800,131837030,6010,6010,6010,6010,0
20231018,172700,131837030,6010,6010,6010,6010,0
20231018,172600,131837030,6010,6010,6010,6010,0
20231018,172500,131837030,6010,6010,6010,6010,0
20231018,172400,131837030,6010,6010,6010,6010,0
20231018,172300,131837030,6010,6010,6010,6010,0
20231018,172200,131837030,6010,6010,6010,6010,0
20231018,172100,131837030,6010,6010,6010,6010,0
20231018,172000,131837030,6010,6010,6010,6010,0
20231018,171900,131837030,6010,6010,6010,6010,0
20231018,171800,131837030,6010,6010,6010,6010,0
20231018,171700,131837030,6010,6010,6010,6010,0
20231018,171600,131837030,6010,6010,6010,6010,0
20231018,171500,131837030,6010,6010,6010,6010,0
20231018,171400,131837030,6010,6010,6010,6010,0
20231018,171300,131837030,6010,6010,6010,6010,0
20231018,171200,131837030,6010,6010,6010,6010,0
20231018,171100,131837030,6010,6010,6010,6010,0
20231018,171000,131837030,6010,6010,6010,6010,0
20231018,170900,131837030,6010,6010,6010,6010,0
20231018,170800,131837030,6010,6010,6010,6010,0
20231018,170700,131837030,6010,6010,6010,6010,0
20231018,170600,131837030,6010,6010,6010,6010,0
20231018,170500,131837030,6010,6010,6010,6010,0
20231018,170400,131837030,6010,6010,6010,6010,0
20231018,170300,131837030,6010,6010,6010,6010,0
20231018,170200,131837030,6010,6010,6010,6010,0
20231018,170100,131837030,6010,6010,6010,6010,112
20231018,170000,131837030,6010,6010,6010,6010,0
20231018,165900,131837030,6010,6010,6010,6010,0
20231018,165800,131837030,6010,6010,6010,6010,0
20231018,165700,131837030,6010,6010,6010,6010,0
20231018,165600,131837030,6010,6010,6010,6010,0
20231018,165500,131837030,6010,6010,6010,6010,0
20231018,165400,131837030,6010,6010,6010,6010,0
20231018,165300,131837030,6010,6010,6010,6010,0
20231018,165200,131837030,6010,6010,6010,6010,0
20231018,165100,131837030,6010,6010,6010,6010,0
20231018,165000,131837030,6010,6010,6010,6010,0
20231018,164900,131837030,6010,6010,6010,6010,0
20231018,164800,131837030,6010,6010,6010,6010,0
20231018,164700,131837030,6010,6010,6010,6010,0
20231018,164600,131837030,6010,6010,6010,6010,0
20231018,164500,131837030,6010,6010,6010,6010,0
20231018,164400,131837030,6010,6010,6010,6010,0
20231018,164300,131837030,6010,6010,6010,6010,0
20231018,164200,131837030,6010,6010,6010,6010,0
20231018,164100,131837030,6010,6010,6010,6010,0
20231018,164000,131837030,6010,6010,6010,6010,0
20231018,163900,131837030,6010,6010,6010,6010,0
20231018,163800,131837030,6010,6010,6010,6010,0
20231018,163700,131837030,6010,6010,6010,6010,0
20231018,163600,131837030,6010,6010,6010,6010,0
20231018,163500,131837030,6010,6010,6010,6010,0
20231018,163400,131837030,6010,6010,6010,6010,0
20231018,163300,131837030,6010,6010,6010,6010,0
20231018,163200,131837030,6010,6010,6010,6010,0
20231018,163100,131837030,6010,6010,6010,6010,112
20231018,163000,131837030,6010,6010,6010,6010,0
20231018,162900,131837030,6010,6010,6010,6010,0
20231018,162800,131837030,6010,6010,6010,6010,0
20231018,162700,131837030,6010,6010,6010,6010,0
20231018,162600,131837030,6010,6010,6010,6010,0
20231018,162500,131837030,6010,6010,6010,6010,0
20231018,162400,131837030,6010,6010,6010,6010,0
20231018,162300,131837030,6010,6010,6010,6010,0
20231018,162200,131837030,6010,6010,6010,6010,0
20231018,162100,131837030,6010,6010,6010,6010,0
20231018,162000,131837030,6010,6010,6010,6010,0
20231018,161900,131837030,6010,6010,6010,6010,0
20231018,161800,131837030,6010,6010,6010,6010,0
20231018,161700,131837030,6010,6010,6010,6010,0
20231018,161600,131837030,6010,6010,6010,6010,0
20231018,161500,131837030,6010,6010,6010,6010,0
20231018,161400,131837030,6010,6010,6010,6010,0
20231018,161300,131837030,6010,6010,6010,6010,0
20231018,161200,131837030,6010,6010,6010,6010,0
20231018,161100,131837030,6010,6010,6010,6010,0
20231018,161000,131837030,6010,6010,6010,6010,0
20231018,160900,131837030,6010,6010,6010,6010,0
20231018,160800,131837030,6010,6010,6010,6010,0
20231018,160700,131837030,6010,6010,6010,6010,0
20231018,160600,131837030,6010,6010,6010,6010,0
20231018,160500,131837030,6010,6010,6010,6010,0
20231018,160400,131837030,6010,6010,6010,6010,0
20231018,160300,131837030,6010,6010,6010,6010,0
20231018,160200,131837030,6010,6010,6010,6010,0
20231018,160100,131837030,6010,6010,6010,6010,112
20231018,160000,131837030,6010,6010,6010,6010,0
20231018,155900,131837030,6010,6010,6010,6010,0
20231018,155800,131837030,6010,6010,6010,6010,0
20231018,155700,131837030,6010,6010,6010,6010,0
20231018,155600,131837030,6010,6010,6010,6010,0
20231018,155500,131837030,6010,6010,6010,6010,0
20231018,155400,131837030,6010,6010,6010,6010,0
20231018,155300,131837030,6010,6010,6010,6010,0
20231018,155200,131837030,6010,6010,6010,6010,0
20231018,155100,131837030,6010,6010,6010,6010,0
20231018,155000,131837030,6010,6010,6010,6010,0
20231018,154900,131837030,6010,6010,6010,6010,0
20231018,154800,131837030,6010,6010,6010,6010,0
20231018,154700,131837030,6010,6010,6010,6010,0
20231018,154600,131837030,6010,6010,6010,6010,0
20231018,154500,131837030,6010,6010,6010,6010,0
20231018,154400,131837030,6010,6010,6010,6010,0
20231018,154300,131837030,6010,6010,6010,6010,0
20231018,154200,131837030,6010,6010,6010,6010,0
20231018,154100,131837030,6010,6010,6010,6010,0
20231018,154000,131837030,6010,6010,6010,6010,0
20231018,153900,131837030,6010,6010,6010,6010,0
20231018,153800,131837030,6010,6010,6010,6010,0
20231018,153700,131837030,6010,6010,6010,6010,0
20231018,153600,131837030,6010,6010,6010,6010,0
20231018,153500,131837030,6010,6010,6010,6010,0
20231018,153400,131837030,6010,6010,6010,6010,0
20231018,153300,131837030,6010,6010,6010,6010,0
20231018,153200,131837030,6010,6010,6010,6010,0
20231018,153100,131837030,6010,6010,6010,6010,112
20231018,153000,131837030,6010,6010,6010,6010,112
20231018,152900,131163910,6010,6010,6010,6010,0
20231018,152800,131163910,6010,6010,6010,6010,0
20231018,152700,131163910,6010,6010,6010,6010,0
20231018,152600,131163910,6010,6010,6010,6010,0
20231018,152500,131163910,6010,6010,6010,6010,0
20231018,152400,131163910,6010,6010,6010,6010,0
20231018,152300,131163910,6010,6010,6010,6010,0
20231018,152200,131163910,6010,6010,6010,6010,0
20231018,152100,131163910,6010,6010,6010,6010,0
20231018,152000,131163910,6010,6010,6010,6010,0
20231018,151900,131163910,6010,5980,6010,5970,31
20231018,151800,130977920,5970,6000,6010,5970,259
20231018,151700,129426530,5970,5990,5990,5970,282
20231018,151600,127741170,5990,5990,5990,5990,1
20231018,151500,127735180,6010,6000,6010,6000,75
20231018,151400,127285160,6000,6000,6000,6000,0
20231018,151300,127285160,6000,6000,6010,6000,83
20231018,151200,126787110,6000,6000,6000,6000,0
20231018,151100,126787110,6000,6000,6000,6000,5
20231018,151000,126757110,6000,6000,6000,6000,0
20231018,150900,126757110,6000,6000,6000,6000,2
20231018,150800,126745110,6000,6000,6000,6000,0
20231018,150700,126745110,6000,6000,6000,6000,0
20231018,150600,126745110,6000,6000,6000,6000,0
20231018,150500,126745110,6000,6000,6000,6000,0
20231018,150400,126745110,6000,6000,6000,6000,194
20231018,150300,125581110,6000,6000,6000,6000,0
20231018,150200,125581110,6000,6000,6000,6000,0
20231018,150100,125581110,6000,6000,6000,6000,0
20231018,150000,125581110,6000,6000,6000,6000,0
20231018,145900,125581110,6000,6000,6000,6000,0
20231018,145800,125581110,6000,6000,6000,6000,0
20231018,145700,125581110,6000,6000,6000,6000,0
20231018,145600,125581110,6000,6000,6000,6000,0
20231018,145500,125581110,6000,6000,6000,6000,0
20231018,145400,125581110,6000,6000,6000,6000,129
20231018,145300,124807110,6000,6000,6000,6000,0
20231018,145200,124807110,6000,6000,6000,6000,0
20231018,145100,124807110,6000,6000,6000,6000,0
20231018,145000,124807110,6000,6000,6000,6000,0
20231018,144900,124807110,6000,6000,6000,6000,0
20231018,144800,124807110,6000,6000,6000,6000,0
20231018,144700,124807110,6000,6010,6010,6000,34
20231018,144600,124602970,6010,6010,6010,6010,0
20231018,144500,124602970,6010,6010,6010,6010,0
20231018,144400,124602970,6010,6010,6010,6010,0
20231018,144300,124602970,6010,6010,6010,6010,0
20231018,144200,124602970,6010,6010,6010,6010,189
20231018,144100,123467080,6010,6010,6010,6010,0
20231018,144000,123467080,6010,6010,6010,6010,0
20231018,143900,123467080,6010,6010,6010,6010,0
20231018,143800,123467080,6010,6010,6010,6010,1
20231018,143700,123461070,6020,6020,6020,6020,0
20231018,143600,123461070,6020,6020,6020,6020,0
20231018,143500,123461070,6020,6020,6020,6020,0
20231018,143400,123461070,6020,6020,6020,6020,0
20231018,143300,123461070,6020,6020,6020,6020,0
20231018,143200,123461070,6020,6020,6020,6020,0
20231018,143100,123461070,6020,6020,6020,6020,0
20231018,143000,123461070,6020,6020,6020,6020,1073
20231018,142900,117001610,6020,6020,6020,6020,0
20231018,142800,117001610,6020,6020,6020,6020,0
20231018,142700,117001610,6020,6020,6020,6020,5
20231018,142600,116971510,6030,6030,6030,6030,0
20231018,142500,116971510,6030,6030,6030,6030,0
20231018,142400,116971510,6030,6030,6030,6030,0
20231018,142300,116971510,6030,6030,6030,6030,0
20231018,142200,116971510,6030,6030,6030,6030,0
20231018,142100,116971510,6030,6030,6030,6030,20
20231018,142000,116850910,6030,6030,6030,6030,0
20231018,141900,116850910,6030,6030,6030,6030,20
20231018,141800,116730310,6020,6020,6020,6020,0
20231018,141700,116730310,6020,6020,6020,6020,1
20231018,141600,116724290,6020,6020,6020,6020,0
20231018,141500,116724290,6020,6020,6020,6020,2
20231018,141400,116712250,6030,6030,6030,6030,0
20231018,141300,116712250,6030,6030,6030,6030,0
20231018,141200,116712250,6030,6030,6030,6030,0
20231018,141100,116712250,6030,6030,6030,6030,0
20231018,141000,116712250,6030,6030,6030,6030,0
20231018,140900,116712250,6030,6030,6030,6030,0
20231018,140800,116712250,6030,6030,6030,6030,0
20231018,140700,116712250,6030,6030,6030,6030,0
20231018,140600,116712250,6030,6030,6030,6030,180
20231018,140500,115626850,6040,6040,6040,6040,0
20231018,140400,115626850,6040,6040,6040,6040,0
20231018,140300,115626850,6040,6040,6040,6040,0
20231018,140200,115626850,6040,6040,6040,6040,10
20231018,140100,115566450,6040,6040,6040,6040,0
20231018,140000,115566450,6040,6040,6040,6040,1
20231018,135900,115560410,6030,6030,6030,6030,0
20231018,135800,115560410,6030,6030,6030,6030,0
20231018,135700,115560410,6030,6030,6030,6030,0
20231018,135600,115560410,6030,6030,6030,6030,0
20231018,135500,115560410,6030,6030,6030,6030,5
20231018,135400,115530260,6040,6040,6040,6040,0
20231018,135300,115530260,6040,6040,6040,6040,0
20231018,135200,115530260,6040,6040,6040,6040,0
20231018,135100,115530260,6040,6040,6040,6040,0
20231018,135000,115530260,6040,6040,6040,6040,0
20231018,134900,115530260,6040,6040,6040,6040,0
20231018,134800,115530260,6040,6040,6040,6040,0
20231018,134700,115530260,6040,6040,6040,6040,1
20231018,134600,115524220,6030,6030,6030,6030,1
20231018,134500,115518190,6040,6040,6040,6040,0
20231018,134400,115518190,6040,6040,6040,6040,0
20231018,134300,115518190,6040,6040,6040,6040,0
20231018,134200,115518190,6040,6040,6040,6040,1
20231018,134100,115512150,6030,6030,6030,6030,0
20231018,134000,115512150,6030,6030,6030,6030,56
20231018,133900,115174470,6030,6030,6030,6030,44
20231018,133800,114909150,6030,6030,6030,6030,0
20231018,133700,114909150,6030,6030,6030,6030,0
20231018,133600,114909150,6030,6030,6030,6030,0
20231018,133500,114909150,6030,6030,6030,6030,0
20231018,133400,114909150,6030,6030,6030,6030,0
20231018,133300,114909150,6030,6030,6030,6030,0
20231018,133200,114909150,6030,6030,6030,6030,0
20231018,133100,114909150,6030,6030,6030,6030,0
20231018,133000,114909150,6030,6030,6030,6030,0
20231018,132900,114909150,6030,6030,6030,6030,202
20231018,132800,113691090,6030,6030,6030,6030,0
20231018,132700,113691090,6030,6030,6030,6030,0
20231018,132600,113691090,6030,6030,6030,6030,11
20231018,132500,113624760,6030,6030,6030,6030,0
20231018,132400,113624760,6030,6030,6030,6030,0
20231018,132300,113624760,6030,6030,6030,6030,0
20231018,132200,113624760,6030,6030,6030,6030,0
20231018,132100,113624760,6030,6030,6030,6030,0
20231018,132000,113624760,6030,6030,6030,6030,0
20231018,131900,113624760,6030,6030,6030,6030,0
20231018,131800,113624760,6030,6030,6030,6030,3
20231018,131700,113606670,6040,6040,6040,6040,0
20231018,131600,113606670,6040,6040,6040,6040,5
20231018,131500,113576470,6040,6040,6040,6040,0
20231018,131400,113576470,6040,6040,6040,6040,0
20231018,131300,113576470,6040,6040,6040,6040,0
20231018,131200,113576470,6040,6040,6040,6040,0
20231018,131100,113576470,6040,6040,6040,6040,10
20231018,131000,113516070,6040,6040,6040,6040,0
20231018,130900,113516070,6040,6040,6040,6040,0
20231018,130800,113516070,6040,6040,6040,6040,0
20231018,130700,113516070,6040,6040,6040,6040,0
20231018,130600,113516070,6040,6040,6040,6040,1
20231018,130500,113510030,6040,6040,6040,6040,0
20231018,130400,113510030,6040,6040,6040,6040,0
20231018,130300,113510030,6040,6040,6040,6040,90
20231018,130200,112966430,6030,6030,6030,6030,0
20231018,130100,112966430,6030,6030,6030,6030,0
20231018,130000,112966430,6030,6030,6030,6030,0
20231018,125900,112966430,6030,6030,6030,6030,22
20231018,125800,112833770,6040,6040,6040,6040,0
20231018,125700,112833770,6040,6040,6040,6040,0
20231018,125600,112833770,6040,6040,6040,6040,0
20231018,125500,112833770,6040,6040,6040,6040,0
20231018,125400,112833770,6040,6030,6040,6030,35
20231018,125300,112622420,6040,6040,6040,6040,0
20231018,125200,112622420,6040,6040,6040,6040,0
20231018,125100,112622420,6040,6040,6040,6040,0
20231018,125000,112622420,6040,6040,6040,6040,0
20231018,124900,112622420,6040,6040,6040,6040,2
20231018,124800,112610340,6030,6030,6030,6030,5
20231018,124700,112580190,6040,6040,6040,6040,0
20231018,124600,112580190,6040,6040,6040,6040,0
20231018,124500,112580190,6040,6040,6040,6040,0
20231018,124400,112580190,6040,6040,6040,6040,0
20231018,124300,112580190,6040,6040,6040,6040,0
20231018,124200,112580190,6040,6040,6040,6040,20
20231018,124100,112459390,6040,6040,6040,6040,30
20231018,124000,112278190,6040,6040,6040,6040,0
20231018,123900,112278190,6040,6040,6040,6040,0
20231018,123800,112278190,6040,6040,6040,6040,0
20231018,123700,112278190,6040,6040,6040,6040,1
20231018,123600,112272150,6040,6040,6040,6040,0
20231018,123500,112272150,6040,6040,6040,6040,3
20231018,123400,112254030,6040,6040,6040,6040,2
20231018,123300,112241950,6040,6030,6040,6020,11
20231018,123200,112175680,6040,6040,6040,6040,1
20231018,123100,112169640,6030,6030,6030,6030,0
20231018,123000,112169640,6030,6030,6030,6030,500
20231018,122900,109154640,6040,6040,6040,6040,0
20231018,122800,109154640,6040,6040,6040,6040,20
20231018,122700,109033840,6030,6030,6030,6030,1
20231018,122600,109027810,6040,6040,6040,6040,0
20231018,122500,109027810,6040,6040,6040,6040,319
20231018,122400,107101050,6050,6050,6050,6050,0
20231018,122300,107101050,6050,6050,6050,6050,17
20231018,122200,106998200,6060,6060,6060,6060,0
20231018,122100,106998200,6060,6060,6060,6060,3
20231018,122000,106980020,6060,6060,6060,6060,0
20231018,121900,106980020,6060,6060,6060,6060,0
20231018,121800,106980020,6060,6060,6060,6060,1
20231018,121700,106973960,6050,6050,6050,6050,1
20231018,121600,106967910,6050,6050,6050,6050,82
20231018,121500,106471810,6050,6050,6050,6050,1
20231018,121400,106465760,6040,6040,6040,6040,15
20231018,121300,106375160,6040,6040,6040,6040,0
20231018,121200,106375160,6040,6040,6040,6040,0
20231018,121100,106375160,6040,6040,6040,6040,0
20231018,121000,106375160,6040,6040,6040,6040,0
20231018,120900,106375160,6040,6040,6040,6040,0
20231018,120800,106375160,6040,6040,6040,6040,0
20231018,120700,106375160,6040,6040,6040,6040,0
20231018,120600,106375160,6040,6040,6040,6040,0
20231018,120500,106375160,6040,6040,6040,6040,33
20231018,120400,106175840,6040,6040,6040,6040,0
20231018,120300,106175840,6040,6040,6040,6040,0
20231018,120200,106175840,6040,6040,6040,6040,0
20231018,120100,106175840,6040,6040,6040,6040,0
20231018,120000,106175840,6040,6040,6040,6040,0
20231018,115900,106175840,6040,6040,6040,6040,0
20231018,115800,106175840,6040,6040,6040,6040,0
20231018,115700,106175840,6040,6040,6040,6040,0
20231018,115600,106175840,6040,6040,6040,6040,0
20231018,115500,106175840,6040,6040,6040,6040,0
20231018,115400,106175840,6040,6040,6040,6040,152
20231018,115300,105257760,6050,6050,6050,6050,0
20231018,115200,105257760,6050,6050,6050,6050,0
20231018,115100,105257760,6050,6050,6050,6050,10
20231018,115000,105197260,6060,6060,6060,6060,0
20231018,114900,105197260,6060,6060,6060,6060,0
20231018,114800,105197260,6060,6060,6060,6060,0
20231018,114700,105197260,6060,6060,6060,6060,33
20231018,114600,104997280,6070,6060,6070,6060,27
20231018,114500,104833650,6070,6060,6070,6060,5
20231018,114400,104803340,6060,6060,6060,6060,26
20231018,114300,104645780,6060,6060,6060,6060,10
20231018,114200,104585180,6070,6060,6070,6060,366
20231018,114100,102367210,6060,6050,6060,6050,500
20231018,114000,99339090,6050,6050,6050,6050,0
20231018,113900,99339090,6050,6050,6050,6050,0
20231018,113800,99339090,6050,6050,6050,6050,1
20231018,113700,99333040,6040,6040,6040,6040,0
20231018,113600,99333040,6040,6040,6040,6040,5
20231018,113500,99302840,6050,6050,6050,6050,0
20231018,113400,99302840,6050,6050,6050,6050,0
20231018,113300,99302840,6050,6050,6050,6050,0
20231018,113200,99302840,6050,6050,6050,6050,877
20231018,113100,93996990,6050,6050,6050,6050,0
20231018,113000,93996990,6050,6050,6050,6050,0
20231018,112900,93996990,6050,6050,6050,6050,0
20231018,112800,93996990,6050,6050,6050,6050,0
20231018,112700,93996990,6050,6050,6050,6050,0
20231018,112600,93996990,6050,6050,6050,6050,0
20231018,112500,93996990,6050,6050,6050,6050,469
20231018,112400,91159540,6050,6050,6050,6050,5
20231018,112300,91129290,6050,6050,6050,6050,0
20231018,112200,91129290,6050,6050,6050,6050,0
20231018,112100,91129290,6050,6060,6060,6050,1120
20231018,112000,84349090,6070,6070,6070,6070,0
20231018,111900,84349090,6070,6070,6070,6060,112
20231018,111800,83669270,6070,6060,6070,6060,51
20231018,111700,83359800,6070,6070,6070,6070,0
20231018,111600,83359800,6070,6070,6070,6070,12
20231018,111500,83286960,6070,6070,6070,6070,0
20231018,111400,83286960,6070,6060,6070,6060,35
20231018,111300,83074850,6060,6060,6060,6060,0
20231018,111200,83074850,6060,6060,6060,6060,1
20231018,111100,83068790,6060,6060,6060,6060,0
20231018,111000,83068790,6060,6060,6060,6060,0
20231018,110900,83068790,6060,6060,6060,6060,73
20231018,110800,82626410,6060,6060,6060,6060,752
20231018,110700,78069290,6070,6070,6070,6070,0
20231018,110600,78069290,6070,6070,6070,6070,0
20231018,110500,78069290,6070,6070,6070,6070,0
20231018,110400,78069290,6070,6060,6070,6060,481
20231018,110300,75154420,6070,6070,6070,6070,1
20231018,110200,75148350,6080,6080,6080,6080,5
20231018,110100,75117950,6080,6080,6080,6080,113
20231018,110000,74430910,6090,6090,6090,6090,287
20231018,105900,72683080,6090,6060,6090,6060,1099
20231018,105800,66013270,6020,6020,6020,6020,0
20231018,105700,66013270,6020,6010,6050,6010,4011
20231018,105600,41762890,6000,6000,6000,6000,0
20231018,105500,41762890,6000,5990,6000,5990,2573
20231018,105400,26328720,5980,5980,5980,5980,0
20231018,105300,26328720,5980,5980,5980,5980,5
20231018,105200,26298820,5980,5980,5980,5980,0
20231018,105100,26298820,5980,5980,5980,5980,2
20231018,105000,26286860,5960,5960,5960,5960,0
20231018,104900,26286860,5960,5970,5970,5960,279
20231018,104800,24622810,5980,5980,5980,5980,3
20231018,104700,24604870,5990,5990,5990,5990,0
20231018,104600,24604870,5990,5990,5990,5990,5
20231018,104500,24574920,5990,5990,5990,5990,0
20231018,104400,24574920,5990,5990,5990,5990,0
20231018,104300,24574920,5990,5990,5990,5990,1
20231018,104200,24568930,5970,5980,5980,5970,300
20231018,104100,22777910,5970,5970,5970,5970,5
20231018,104000,22748060,5970,5980,5980,5970,60
20231018,103900,22389840,5970,5970,5970,5970,0
20231018,103800,22389840,5970,5980,5980,5970,16
20231018,103700,22294170,5980,5980,5980,5980,0
20231018,103600,22294170,5980,5990,5990,5980,141
20231018,103500,21450360,6000,6000,6000,6000,0
20231018,103400,21450360,6000,6000,6000,6000,0
20231018,103300,21450360,6000,6000,6000,6000,0
20231018,103200,21450360,6000,6000,6000,6000,21
20231018,103100,21324360,6000,6000,6000,6000,1
20231018,103000,21318360,5980,5990,5990,5980,80
20231018,102900,20839920,6000,6000,6000,6000,0
20231018,102800,20839920,6000,6000,6000,6000,1
20231018,102700,20833920,6000,6000,6000,6000,0
20231018,102600,20833920,6000,6000,6000,6000,0
20231018,102500,20833920,6000,6000,6000,6000,2
20231018,102400,20821920,6000,6000,6000,6000,1
20231018,102300,20815920,5980,5980,5980,5980,10
20231018,102200,20756120,5980,5990,5990,5980,4
20231018,102100,20732180,6000,6000,6000,6000,0
20231018,102000,20732180,6000,6000,6000,6000,0
20231018,101900,20732180,6000,6000,6000,6000,1
20231018,101800,20726180,6000,6000,6000,6000,0
20231018,101700,20726180,6000,6000,6000,6000,0
20231018,101600,20726180,6000,6000,6000,6000,0
20231018,101500,20726180,6000,6000,6000,6000,0
20231018,101400,20726180,6000,6000,6000,6000,20
20231018,101300,20606180,6000,6000,6000,6000,0
20231018,101200,20606180,6000,6000,6000,6000,0
20231018,101100,20606180,6000,6000,6000,6000,0
20231018,101000,20606180,6000,6000,6000,6000,0
20231018,100900,20606180,6000,6000,6000,6000,0
20231018,100800,20606180,6000,6000,6000,6000,20
20231018,100700,20486180,6000,6000,6000,6000,50
20231018,100600,20186180,6000,6000,6000,6000,0
20231018,100500,20186180,6000,6000,6000,6000,0
20231018,100400,20186180,6000,6000,6000,6000,0
20231018,100300,20186180,6000,6000,6000,6000,0
20231018,100200,20186180,6000,6000,6000,6000,0
20231018,100100,20186180,6000,5990,6000,5990,1001
20231018,100000,14190180,5990,5990,5990,5990,1
20231018,095900,14184190,5980,5980,5980,5980,755
20231018,095800,9669290,5980,5980,5980,5980,1
20231018,095700,9663310,5990,5990,5990,5990,0
20231018,095600,9663310,5990,5990,5990,5990,0
20231018,095500,9663310,5990,5990,5990,5990,157
20231018,095400,8722880,5990,5990,5990,5990,0
20231018,095300,8722880,5990,5990,5990,5990,1
20231018,095200,8716890,5990,5990,5990,5990,1
20231018,095100,8710900,5980,5980,5980,5980,0
20231018,095000,8710900,5980,5980,5980,5980,446
20231018,094900,6043820,5980,5980,5980,5980,5
20231018,094800,6013920,5990,5990,5990,5990,1
20231018,094700,6007930,5990,5990,5990,5990,0
20231018,094600,6007930,5990,5990,5990,5990,0
20231018,094500,6007930,5990,5990,5990,5990,0
20231018,094400,6007930,5990,5990,5990,5990,0
20231018,094300,6007930,5990,5990,5990,5990,0
20231018,094200,6007930,5990,5990,5990,5990,9
20231018,094100,5954020,5990,5990,5990,5990,0
20231018,094000,5954020,5990,5990,5990,5990,0
20231018,093900,5954020,5990,5990,5990,5990,0
20231018,093800,5954020,5990,5990,5990,5990,100
20231018,093700,5355020,5990,5990,5990,5990,0
20231018,093600,5355020,5990,5990,5990,5990,0
20231018,093500,5355020,5990,5990,5990,5990,0
20231018,093400,5355020,5990,5980,5990,5980,101
20231018,093300,4751030,5990,5990,5990,5990,1
20231018,093200,4745040,5980,5980,5980,5980,162
20231018,093100,3776280,5990,5990,5990,5990,0
20231018,093000,3776280,5990,5980,5990,5980,270
20231018,092900,2161670,5990,5990,5990,5990,0
20231018,092800,2161670,5990,5990,5990,5990,0
20231018,092700,2161670,5990,5990,5990,5990,0
20231018,092600,2161670,5990,5990,5990,5990,0
20231018,092500,2161670,5990,5990,5990,5990,0
20231018,092400,2161670,5990,5990,5990,5990,0
20231018,092300,2161670,5990,5990,5990,5990,0
20231018,092200,2161670,5990,5990,5990,5990,0
20231018,092100,2161670,5990,5990,5990,5990,5
20231018,092000,2131720,5990,5990,5990,5990,0
20231018,091900,2131720,5990,5990,5990,5990,0
20231018,091800,2131720,5990,5990,5990,5990,28
20231018,091700,1964000,5990,5990,5990,5990,1
20231018,091600,1958010,5980,5980,5980,5980,0
20231018,091500,1958010,5980,5980,5980,5980,0
20231018,091400,1958010,5980,5980,5980,5980,0
20231018,091300,1958010,5980,5980,5980,5980,7
20231018,091200,1916150,5980,5990,5990,5980,63
20231018,091100,1539380,5990,5990,5990,5990,2
20231018,091000,1527400,5990,5990,5990,5990,0
20231018,090900,1527400,5990,5990,5990,5990,15
20231018,090800,1437550,6010,6000,6010,6000,32
20231018,090700,1245540,6000,6000,6000,6000,0
20231018,090600,1245540,6000,5990,6000,5990,6
20231018,090500,1209590,5990,5990,5990,5990,1
20231018,090400,1203600,5990,5990,5990,5990,0
20231018,090300,1203600,5990,5990,5990,5990,0
20231018,090200,1203600,5990,5990,5990,5990,1
20231018,090100,1197610,5950,5980,5980,5950,200
20231018,090000,6020,6020,6020,6020,6020,1