KissMeData/000390/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,183000,89668610,5890,5890,5890,5890,115
20231019,182900,89668610,5890,5890,5890,5890,0
20231019,182800,89668610,5890,5890,5890,5890,0
20231019,182700,89668610,5890,5890,5890,5890,0
20231019,182600,89668610,5890,5890,5890,5890,0
20231019,182500,89668610,5890,5890,5890,5890,0
20231019,182400,89668610,5890,5890,5890,5890,0
20231019,182300,89668610,5890,5890,5890,5890,0
20231019,182200,89668610,5890,5890,5890,5890,0
20231019,182100,89668610,5890,5890,5890,5890,0
20231019,182000,89668610,5890,5890,5890,5890,0
20231019,181900,89668610,5890,5890,5890,5890,0
20231019,181800,89668610,5890,5890,5890,5890,0
20231019,181700,89668610,5890,5890,5890,5890,0
20231019,181600,89668610,5890,5890,5890,5890,0
20231019,181500,89668610,5890,5890,5890,5890,0
20231019,181400,89668610,5890,5890,5890,5890,0
20231019,181300,89668610,5890,5890,5890,5890,0
20231019,181200,89668610,5890,5890,5890,5890,0
20231019,181100,89668610,5890,5890,5890,5890,0
20231019,181000,89668610,5890,5890,5890,5890,0
20231019,180900,89668610,5890,5890,5890,5890,0
20231019,180800,89668610,5890,5890,5890,5890,0
20231019,180700,89668610,5890,5890,5890,5890,0
20231019,180600,89668610,5890,5890,5890,5890,0
20231019,180500,89668610,5890,5890,5890,5890,0
20231019,180400,89668610,5890,5890,5890,5890,0
20231019,180300,89668610,5890,5890,5890,5890,0
20231019,180200,89668610,5890,5890,5890,5890,0
20231019,180100,89668610,5890,5890,5890,5890,0
20231019,180000,89668610,5890,5890,5890,5890,115
20231019,175900,89668610,5890,5890,5890,5890,0
20231019,175800,89668610,5890,5890,5890,5890,0
20231019,175700,89668610,5890,5890,5890,5890,0
20231019,175600,89668610,5890,5890,5890,5890,0
20231019,175500,89668610,5890,5890,5890,5890,0
20231019,175400,89668610,5890,5890,5890,5890,0
20231019,175300,89668610,5890,5890,5890,5890,0
20231019,175200,89668610,5890,5890,5890,5890,0
20231019,175100,89668610,5890,5890,5890,5890,0
20231019,175000,89668610,5890,5890,5890,5890,0
20231019,174900,89668610,5890,5890,5890,5890,0
20231019,174800,89668610,5890,5890,5890,5890,0
20231019,174700,89668610,5890,5890,5890,5890,0
20231019,174600,89668610,5890,5890,5890,5890,0
20231019,174500,89668610,5890,5890,5890,5890,0
20231019,174400,89668610,5890,5890,5890,5890,0
20231019,174300,89668610,5890,5890,5890,5890,0
20231019,174200,89668610,5890,5890,5890,5890,0
20231019,174100,89668610,5890,5890,5890,5890,0
20231019,174000,89668610,5890,5890,5890,5890,0
20231019,173900,89668610,5890,5890,5890,5890,0
20231019,173800,89668610,5890,5890,5890,5890,0
20231019,173700,89668610,5890,5890,5890,5890,0
20231019,173600,89668610,5890,5890,5890,5890,0
20231019,173500,89668610,5890,5890,5890,5890,0
20231019,173400,89668610,5890,5890,5890,5890,0
20231019,173300,89668610,5890,5890,5890,5890,0
20231019,173200,89668610,5890,5890,5890,5890,0
20231019,173100,89668610,5890,5890,5890,5890,0
20231019,173000,89668610,5890,5890,5890,5890,115
20231019,172900,89668610,5890,5890,5890,5890,0
20231019,172800,89668610,5890,5890,5890,5890,0
20231019,172700,89668610,5890,5890,5890,5890,0
20231019,172600,89668610,5890,5890,5890,5890,0
20231019,172500,89668610,5890,5890,5890,5890,0
20231019,172400,89668610,5890,5890,5890,5890,0
20231019,172300,89668610,5890,5890,5890,5890,0
20231019,172200,89668610,5890,5890,5890,5890,0
20231019,172100,89668610,5890,5890,5890,5890,0
20231019,172000,89668610,5890,5890,5890,5890,0
20231019,171900,89668610,5890,5890,5890,5890,0
20231019,171800,89668610,5890,5890,5890,5890,0
20231019,171700,89668610,5890,5890,5890,5890,0
20231019,171600,89668610,5890,5890,5890,5890,0
20231019,171500,89668610,5890,5890,5890,5890,0
20231019,171400,89668610,5890,5890,5890,5890,0
20231019,171300,89668610,5890,5890,5890,5890,0
20231019,171200,89668610,5890,5890,5890,5890,0
20231019,171100,89668610,5890,5890,5890,5890,0
20231019,171000,89668610,5890,5890,5890,5890,0
20231019,170900,89668610,5890,5890,5890,5890,0
20231019,170800,89668610,5890,5890,5890,5890,0
20231019,170700,89668610,5890,5890,5890,5890,0
20231019,170600,89668610,5890,5890,5890,5890,0
20231019,170500,89668610,5890,5890,5890,5890,0
20231019,170400,89668610,5890,5890,5890,5890,0
20231019,170300,89668610,5890,5890,5890,5890,0
20231019,170200,89668610,5890,5890,5890,5890,0
20231019,170100,89668610,5890,5890,5890,5890,0
20231019,170000,89668610,5890,5890,5890,5890,115
20231019,165900,89668610,5890,5890,5890,5890,0
20231019,165800,89668610,5890,5890,5890,5890,0
20231019,165700,89668610,5890,5890,5890,5890,0
20231019,165600,89668610,5890,5890,5890,5890,0
20231019,165500,89668610,5890,5890,5890,5890,0
20231019,165400,89668610,5890,5890,5890,5890,0
20231019,165300,89668610,5890,5890,5890,5890,0
20231019,165200,89668610,5890,5890,5890,5890,0
20231019,165100,89668610,5890,5890,5890,5890,0
20231019,165000,89668610,5890,5890,5890,5890,0
20231019,164900,89668610,5890,5890,5890,5890,0
20231019,164800,89668610,5890,5890,5890,5890,0
20231019,164700,89668610,5890,5890,5890,5890,0
20231019,164600,89668610,5890,5890,5890,5890,0
20231019,164500,89668610,5890,5890,5890,5890,0
20231019,164400,89668610,5890,5890,5890,5890,0
20231019,164300,89668610,5890,5890,5890,5890,0
20231019,164200,89668610,5890,5890,5890,5890,0
20231019,164100,89668610,5890,5890,5890,5890,0
20231019,164000,89668610,5890,5890,5890,5890,0
20231019,163900,89668610,5890,5890,5890,5890,0
20231019,163800,89668610,5890,5890,5890,5890,0
20231019,163700,89668610,5890,5890,5890,5890,0
20231019,163600,89668610,5890,5890,5890,5890,0
20231019,163500,89668610,5890,5890,5890,5890,0
20231019,163400,89668610,5890,5890,5890,5890,0
20231019,163300,89668610,5890,5890,5890,5890,0
20231019,163200,89668610,5890,5890,5890,5890,0
20231019,163100,89668610,5890,5890,5890,5890,0
20231019,163000,89668610,5890,5890,5890,5890,115
20231019,162900,89668610,5890,5890,5890,5890,0
20231019,162800,89668610,5890,5890,5890,5890,0
20231019,162700,89668610,5890,5890,5890,5890,0
20231019,162600,89668610,5890,5890,5890,5890,0
20231019,162500,89668610,5890,5890,5890,5890,0
20231019,162400,89668610,5890,5890,5890,5890,0
20231019,162300,89668610,5890,5890,5890,5890,0
20231019,162200,89668610,5890,5890,5890,5890,0
20231019,162100,89668610,5890,5890,5890,5890,0
20231019,162000,89668610,5890,5890,5890,5890,0
20231019,161900,89668610,5890,5890,5890,5890,0
20231019,161800,89668610,5890,5890,5890,5890,0
20231019,161700,89668610,5890,5890,5890,5890,0
20231019,161600,89668610,5890,5890,5890,5890,0
20231019,161500,89668610,5890,5890,5890,5890,0
20231019,161400,89668610,5890,5890,5890,5890,0
20231019,161300,89668610,5890,5890,5890,5890,0
20231019,161200,89668610,5890,5890,5890,5890,0
20231019,161100,89668610,5890,5890,5890,5890,0
20231019,161000,89668610,5890,5890,5890,5890,0
20231019,160900,89668610,5890,5890,5890,5890,0
20231019,160800,89668610,5890,5890,5890,5890,0
20231019,160700,89668610,5890,5890,5890,5890,0
20231019,160600,89668610,5890,5890,5890,5890,0
20231019,160500,89668610,5890,5890,5890,5890,0
20231019,160400,89668610,5890,5890,5890,5890,0
20231019,160300,89668610,5890,5890,5890,5890,0
20231019,160200,89668610,5890,5890,5890,5890,0
20231019,160100,89668610,5890,5890,5890,5890,0
20231019,160000,89668610,5890,5890,5890,5890,115
20231019,155900,89668610,5890,5890,5890,5890,0
20231019,155800,89668610,5890,5890,5890,5890,0
20231019,155700,89668610,5890,5890,5890,5890,0
20231019,155600,89668610,5890,5890,5890,5890,0
20231019,155500,89668610,5890,5890,5890,5890,0
20231019,155400,89668610,5890,5890,5890,5890,0
20231019,155300,89668610,5890,5890,5890,5890,0
20231019,155200,89668610,5890,5890,5890,5890,0
20231019,155100,89668610,5890,5890,5890,5890,0
20231019,155000,89668610,5890,5890,5890,5890,0
20231019,154900,89668610,5890,5890,5890,5890,0
20231019,154800,89668610,5890,5890,5890,5890,0
20231019,154700,89668610,5890,5890,5890,5890,0
20231019,154600,89668610,5890,5890,5890,5890,0
20231019,154500,89668610,5890,5890,5890,5890,0
20231019,154400,89668610,5890,5890,5890,5890,0
20231019,154300,89668610,5890,5890,5890,5890,0
20231019,154200,89668610,5890,5890,5890,5890,0
20231019,154100,89668610,5890,5890,5890,5890,0
20231019,154000,89668610,5890,5890,5890,5890,0
20231019,153900,89668610,5890,5890,5890,5890,0
20231019,153800,89668610,5890,5890,5890,5890,0
20231019,153700,89668610,5890,5890,5890,5890,0
20231019,153600,89668610,5890,5890,5890,5890,0
20231019,153500,89668610,5890,5890,5890,5890,0
20231019,153400,89668610,5890,5890,5890,5890,0
20231019,153300,89668610,5890,5890,5890,5890,0
20231019,153200,89668610,5890,5890,5890,5890,0
20231019,153100,89668610,5890,5890,5890,5890,0
20231019,153000,89668610,5890,5890,5890,5890,230
20231019,152900,88991260,5870,5870,5870,5870,0
20231019,152800,88991260,5870,5870,5870,5870,0
20231019,152700,88991260,5870,5870,5870,5870,0
20231019,152600,88991260,5870,5870,5870,5870,0
20231019,152500,88991260,5870,5870,5870,5870,0
20231019,152400,88991260,5870,5870,5870,5870,0
20231019,152300,88991260,5870,5870,5870,5870,0
20231019,152200,88991260,5870,5870,5870,5870,0
20231019,152100,88991260,5870,5870,5870,5870,0
20231019,152000,88991260,5870,5870,5870,5870,0
20231019,151900,88991260,5870,5870,5870,5870,0
20231019,151800,88991260,5870,5870,5870,5870,3
20231019,151700,88973650,5870,5870,5870,5870,0
20231019,151600,88973650,5870,5870,5870,5870,0
20231019,151500,88973650,5870,5870,5870,5870,0
20231019,151400,88973650,5870,5870,5870,5870,0
20231019,151300,88973650,5870,5870,5870,5870,0
20231019,151200,88973650,5870,5870,5870,5870,0
20231019,151100,88973650,5870,5870,5870,5870,0
20231019,151000,88973650,5870,5870,5870,5870,0
20231019,150900,88973650,5870,5870,5870,5870,0
20231019,150800,88973650,5870,5870,5870,5870,0
20231019,150700,88973650,5870,5870,5870,5870,0
20231019,150600,88973650,5870,5870,5870,5870,0
20231019,150500,88973650,5870,5870,5870,5870,0
20231019,150400,88973650,5870,5880,5880,5870,90
20231019,150300,88445340,5900,5900,5900,5900,0
20231019,150200,88445340,5900,5900,5900,5900,1
20231019,150100,88439440,5890,5890,5890,5890,54
20231019,150000,88121380,5880,5880,5880,5880,146
20231019,145900,87262900,5880,5880,5880,5880,4
20231019,145800,87239380,5890,5890,5890,5890,0
20231019,145700,87239380,5890,5890,5890,5890,0
20231019,145600,87239380,5890,5880,5890,5870,24
20231019,145500,87098470,5900,5900,5900,5900,0
20231019,145400,87098470,5900,5900,5900,5900,0
20231019,145300,87098470,5900,5900,5900,5900,0
20231019,145200,87098470,5900,5900,5900,5900,0
20231019,145100,87098470,5900,5900,5900,5900,0
20231019,145000,87098470,5900,5900,5900,5900,0
20231019,144900,87098470,5900,5900,5900,5900,0
20231019,144800,87098470,5900,5880,5900,5880,245
20231019,144700,85656910,5880,5880,5880,5880,0
20231019,144600,85656910,5880,5880,5880,5880,0
20231019,144500,85656910,5880,5880,5880,5880,1
20231019,144400,85651030,5870,5870,5870,5870,250
20231019,144300,84183530,5890,5890,5890,5890,0
20231019,144200,84183530,5890,5890,5890,5890,0
20231019,144100,84183530,5890,5880,5890,5870,11
20231019,144000,84118930,5870,5870,5870,5870,0
20231019,143900,84118930,5870,5870,5870,5870,0
20231019,143800,84118930,5870,5870,5870,5870,0
20231019,143700,84118930,5870,5870,5870,5870,0
20231019,143600,84118930,5870,5870,5870,5870,0
20231019,143500,84118930,5870,5870,5870,5870,0
20231019,143400,84118930,5870,5870,5870,5870,22
20231019,143300,83989790,5870,5870,5870,5870,84
20231019,143200,83496710,5880,5880,5880,5880,0
20231019,143100,83496710,5880,5880,5880,5880,0
20231019,143000,83496710,5880,5880,5880,5880,28
20231019,142900,83332070,5890,5890,5890,5890,0
20231019,142800,83332070,5890,5890,5890,5890,0
20231019,142700,83332070,5890,5890,5890,5890,0
20231019,142600,83332070,5890,5890,5890,5890,0
20231019,142500,83332070,5890,5890,5890,5890,0
20231019,142400,83332070,5890,5890,5890,5890,0
20231019,142300,83332070,5890,5890,5890,5890,0
20231019,142200,83332070,5890,5890,5890,5890,0
20231019,142100,83332070,5890,5890,5890,5890,0
20231019,142000,83332070,5890,5890,5890,5890,0
20231019,141900,83332070,5890,5890,5890,5890,100
20231019,141800,82743070,5890,5890,5890,5890,0
20231019,141700,82743070,5890,5890,5890,5890,0
20231019,141600,82743070,5890,5890,5890,5890,0
20231019,141500,82743070,5890,5890,5890,5890,0
20231019,141400,82743070,5890,5880,5890,5880,41
20231019,141300,82501980,5890,5890,5890,5890,0
20231019,141200,82501980,5890,5890,5890,5890,0
20231019,141100,82501980,5890,5890,5890,5890,0
20231019,141000,82501980,5890,5890,5890,5890,0
20231019,140900,82501980,5890,5890,5890,5890,0
20231019,140800,82501980,5890,5890,5890,5890,0
20231019,140700,82501980,5890,5890,5890,5890,0
20231019,140600,82501980,5890,5890,5890,5890,0
20231019,140500,82501980,5890,5890,5890,5890,0
20231019,140400,82501980,5890,5890,5890,5890,0
20231019,140300,82501980,5890,5890,5890,5890,0
20231019,140200,82501980,5890,5890,5890,5890,0
20231019,140100,82501980,5890,5890,5890,5890,0
20231019,140000,82501980,5890,5890,5890,5890,0
20231019,135900,82501980,5890,5890,5890,5890,0
20231019,135800,82501980,5890,5890,5890,5890,0
20231019,135700,82501980,5890,5890,5890,5890,0
20231019,135600,82501980,5890,5890,5890,5890,0
20231019,135500,82501980,5890,5880,5890,5880,68
20231019,135400,82102130,5880,5880,5880,5880,0
20231019,135300,82102130,5880,5880,5880,5880,0
20231019,135200,82102130,5880,5880,5880,5880,0
20231019,135100,82102130,5880,5880,5880,5880,0
20231019,135000,82102130,5880,5880,5880,5880,0
20231019,134900,82102130,5880,5880,5880,5880,0
20231019,134800,82102130,5880,5880,5880,5880,20
20231019,134700,81984530,5880,5880,5880,5880,0
20231019,134600,81984530,5880,5880,5880,5880,0
20231019,134500,81984530,5880,5880,5880,5880,0
20231019,134400,81984530,5880,5880,5880,5880,0
20231019,134300,81984530,5880,5880,5880,5880,1
20231019,134200,81978650,5870,5880,5880,5870,501
20231019,134100,79037770,5880,5880,5880,5880,5
20231019,134000,79008370,5880,5880,5880,5880,0
20231019,133900,79008370,5880,5880,5880,5880,0
20231019,133800,79008370,5880,5880,5880,5880,0
20231019,133700,79008370,5880,5880,5880,5880,0
20231019,133600,79008370,5880,5880,5880,5880,35
20231019,133500,78802570,5890,5890,5890,5890,0
20231019,133400,78802570,5890,5890,5890,5890,5
20231019,133300,78773120,5890,5890,5890,5890,10
20231019,133200,78714220,5890,5890,5890,5890,0
20231019,133100,78714220,5890,5890,5890,5890,99
20231019,133000,78131110,5890,5890,5890,5890,0
20231019,132900,78131110,5890,5890,5890,5890,0
20231019,132800,78131110,5890,5890,5890,5890,0
20231019,132700,78131110,5890,5890,5890,5890,0
20231019,132600,78131110,5890,5890,5890,5890,1
20231019,132500,78125220,5890,5890,5890,5890,0
20231019,132400,78125220,5890,5890,5890,5890,0
20231019,132300,78125220,5890,5890,5890,5890,0
20231019,132200,78125220,5890,5890,5890,5890,1
20231019,132100,78119330,5890,5890,5890,5890,0
20231019,132000,78119330,5890,5890,5890,5890,0
20231019,131900,78119330,5890,5890,5890,5890,500
20231019,131800,75174330,5890,5890,5890,5890,0
20231019,131700,75174330,5890,5890,5890,5890,0
20231019,131600,75174330,5890,5890,5890,5890,0
20231019,131500,75174330,5890,5890,5890,5890,0
20231019,131400,75174330,5890,5890,5890,5890,0
20231019,131300,75174330,5890,5890,5890,5890,0
20231019,131200,75174330,5890,5890,5890,5890,0
20231019,131100,75174330,5890,5890,5890,5890,0
20231019,131000,75174330,5890,5890,5890,5890,0
20231019,130900,75174330,5890,5890,5890,5890,0
20231019,130800,75174330,5890,5890,5890,5890,0
20231019,130700,75174330,5890,5890,5890,5890,320
20231019,130600,73289530,5890,5890,5890,5890,0
20231019,130500,73289530,5890,5890,5890,5890,0
20231019,130400,73289530,5890,5890,5890,5890,0
20231019,130300,73289530,5890,5890,5890,5890,0
20231019,130200,73289530,5890,5890,5890,5890,0
20231019,130100,73289530,5890,5890,5890,5890,0
20231019,130000,73289530,5890,5890,5890,5890,1
20231019,125900,73283640,5890,5890,5890,5890,0
20231019,125800,73283640,5890,5890,5890,5890,0
20231019,125700,73283640,5890,5880,5890,5880,10
20231019,125600,73224810,5880,5880,5880,5880,0
20231019,125500,73224810,5880,5880,5880,5880,0
20231019,125400,73224810,5880,5880,5880,5880,3
20231019,125300,73207170,5890,5890,5890,5890,0
20231019,125200,73207170,5890,5890,5890,5890,0
20231019,125100,73207170,5890,5890,5890,5890,0
20231019,125000,73207170,5890,5890,5890,5890,1
20231019,124900,73201280,5880,5880,5880,5880,188
20231019,124800,72095840,5880,5880,5880,5880,0
20231019,124700,72095840,5880,5880,5880,5880,0
20231019,124600,72095840,5880,5880,5880,5880,0
20231019,124500,72095840,5880,5880,5880,5880,0
20231019,124400,72095840,5880,5880,5880,5880,5
20231019,124300,72066440,5880,5880,5880,5880,0
20231019,124200,72066440,5880,5880,5880,5880,0
20231019,124100,72066440,5880,5880,5880,5880,0
20231019,124000,72066440,5880,5880,5880,5880,0
20231019,123900,72066440,5880,5880,5880,5880,6
20231019,123800,72031160,5880,5880,5880,5880,4
20231019,123700,72007640,5860,5870,5870,5860,801
20231019,123600,67313680,5860,5870,5870,5860,395
20231019,123500,64998950,5870,5870,5880,5870,116
20231019,123400,64317030,5870,5870,5870,5870,1
20231019,123300,64311160,5870,5870,5870,5870,48
20231019,123200,64029400,5870,5870,5870,5870,170
20231019,123100,63031500,5880,5880,5880,5880,0
20231019,123000,63031500,5880,5880,5880,5880,0
20231019,122900,63031500,5880,5880,5880,5880,0
20231019,122800,63031500,5880,5880,5880,5880,0
20231019,122700,63031500,5880,5880,5880,5880,0
20231019,122600,63031500,5880,5880,5880,5880,5
20231019,122500,63002100,5880,5880,5880,5880,0
20231019,122400,63002100,5880,5880,5880,5880,100
20231019,122300,62414100,5880,5880,5880,5880,149
20231019,122200,61537980,5890,5890,5890,5890,0
20231019,122100,61537980,5890,5890,5890,5890,0
20231019,122000,61537980,5890,5890,5890,5890,0
20231019,121900,61537980,5890,5890,5890,5890,0
20231019,121800,61537980,5890,5890,5890,5890,0
20231019,121700,61537980,5890,5890,5890,5890,0
20231019,121600,61537980,5890,5890,5890,5890,0
20231019,121500,61537980,5890,5890,5890,5890,0
20231019,121400,61537980,5890,5890,5890,5890,0
20231019,121300,61537980,5890,5890,5890,5890,0
20231019,121200,61537980,5890,5890,5890,5890,0
20231019,121100,61537980,5890,5890,5890,5890,0
20231019,121000,61537980,5890,5890,5890,5890,0
20231019,120900,61537980,5890,5890,5890,5890,0
20231019,120800,61537980,5890,5890,5890,5890,0
20231019,120700,61537980,5890,5890,5890,5890,0
20231019,120600,61537980,5890,5890,5890,5890,0
20231019,120500,61537980,5890,5890,5890,5890,1
20231019,120400,61532090,5880,5880,5880,5880,0
20231019,120300,61532090,5880,5880,5880,5880,0
20231019,120200,61532090,5880,5880,5880,5880,0
20231019,120100,61532090,5880,5880,5880,5880,0
20231019,120000,61532090,5880,5880,5880,5880,0
20231019,115900,61532090,5880,5880,5880,5880,0
20231019,115800,61532090,5880,5880,5880,5880,0
20231019,115700,61532090,5880,5880,5880,5880,0
20231019,115600,61532090,5880,5880,5880,5880,0
20231019,115500,61532090,5880,5880,5880,5880,0
20231019,115400,61532090,5880,5880,5880,5880,0
20231019,115300,61532090,5880,5880,5880,5880,0
20231019,115200,61532090,5880,5880,5880,5880,0
20231019,115100,61532090,5880,5880,5880,5880,0
20231019,115000,61532090,5880,5880,5880,5880,0
20231019,114900,61532090,5880,5880,5880,5880,0
20231019,114800,61532090,5880,5880,5880,5880,106
20231019,114700,60908810,5880,5880,5880,5880,8
20231019,114600,60861770,5880,5880,5880,5880,0
20231019,114500,60861770,5880,5880,5880,5880,20
20231019,114400,60744170,5890,5890,5890,5890,0
20231019,114300,60744170,5890,5890,5890,5890,0
20231019,114200,60744170,5890,5890,5890,5890,0
20231019,114100,60744170,5890,5870,5890,5870,282
20231019,114000,59088790,5880,5880,5880,5880,0
20231019,113900,59088790,5880,5890,5890,5880,387
20231019,113800,56812000,5890,5890,5890,5890,12
20231019,113700,56741320,5900,5900,5900,5900,1
20231019,113600,56735420,5900,5900,5900,5900,0
20231019,113500,56735420,5900,5900,5900,5900,0
20231019,113400,56735420,5900,5900,5900,5900,0
20231019,113300,56735420,5900,5900,5900,5900,40
20231019,113200,56499420,5900,5910,5910,5900,731
20231019,113100,52180990,5920,5920,5920,5920,72
20231019,113000,51754750,5920,5920,5920,5920,0
20231019,112900,51754750,5920,5920,5920,5920,0
20231019,112800,51754750,5920,5920,5920,5920,20
20231019,112700,51636350,5930,5930,5930,5930,0
20231019,112600,51636350,5930,5930,5930,5930,0
20231019,112500,51636350,5930,5930,5930,5930,0
20231019,112400,51636350,5930,5930,5930,5930,0
20231019,112300,51636350,5930,5930,5930,5930,0
20231019,112200,51636350,5930,5930,5930,5930,0
20231019,112100,51636350,5930,5930,5930,5930,0
20231019,112000,51636350,5930,5930,5930,5930,10
20231019,111900,51577050,5920,5930,5930,5920,367
20231019,111800,49404310,5930,5930,5930,5930,360
20231019,111700,47269510,5940,5940,5940,5940,0
20231019,111600,47269510,5940,5940,5940,5940,0
20231019,111500,47269510,5940,5940,5940,5940,0
20231019,111400,47269510,5940,5940,5940,5940,0
20231019,111300,47269510,5940,5940,5940,5940,0
20231019,111200,47269510,5940,5940,5940,5940,0
20231019,111100,47269510,5940,5940,5940,5940,0
20231019,111000,47269510,5940,5940,5940,5940,0
20231019,110900,47269510,5940,5940,5940,5940,0
20231019,110800,47269510,5940,5940,5940,5940,0
20231019,110700,47269510,5940,5940,5940,5940,0
20231019,110600,47269510,5940,5940,5940,5940,0
20231019,110500,47269510,5940,5940,5940,5940,0
20231019,110400,47269510,5940,5940,5940,5940,0
20231019,110300,47269510,5940,5940,5940,5940,0
20231019,110200,47269510,5940,5940,5940,5940,0
20231019,110100,47269510,5940,5940,5940,5940,0
20231019,110000,47269510,5940,5940,5940,5940,0
20231019,105900,47269510,5940,5940,5940,5940,800
20231019,105800,42517510,5950,5960,5960,5950,1722
20231019,105700,32267840,5970,5970,5970,5970,3
20231019,105600,32249930,5960,5960,5960,5960,0
20231019,105500,32249930,5960,5960,5960,5960,0
20231019,105400,32249930,5960,5960,5960,5960,0
20231019,105300,32249930,5960,5960,5960,5960,0
20231019,105200,32249930,5960,5960,5960,5960,0
20231019,105100,32249930,5960,5960,5960,5960,0
20231019,105000,32249930,5960,5960,5960,5960,0
20231019,104900,32249930,5960,5960,5960,5960,0
20231019,104800,32249930,5960,5960,5960,5960,7
20231019,104700,32208210,5960,5960,5960,5960,0
20231019,104600,32208210,5960,5960,5960,5960,0
20231019,104500,32208210,5960,5960,5960,5960,458
20231019,104400,29478530,5970,5970,5970,5970,1
20231019,104300,29472560,5960,5960,5960,5960,0
20231019,104200,29472560,5960,5960,5960,5960,77
20231019,104100,29013640,5960,5960,5960,5960,0
20231019,104000,29013640,5960,5960,5960,5960,16
20231019,103900,28918280,5980,5980,5980,5980,0
20231019,103800,28918280,5980,5980,5980,5980,0
20231019,103700,28918280,5980,5980,5980,5980,0
20231019,103600,28918280,5980,5980,5980,5980,0
20231019,103500,28918280,5980,5980,5980,5980,0
20231019,103400,28918280,5980,5980,5980,5980,0
20231019,103300,28918280,5980,5980,5980,5980,0
20231019,103200,28918280,5980,5980,5980,5980,0
20231019,103100,28918280,5980,5980,5980,5980,0
20231019,103000,28918280,5980,5980,5980,5980,0
20231019,102900,28918280,5980,5980,5980,5980,0
20231019,102800,28918280,5980,5980,5980,5980,0
20231019,102700,28918280,5980,5980,5980,5980,0
20231019,102600,28918280,5980,5980,5980,5980,0
20231019,102500,28918280,5980,5980,5980,5980,0
20231019,102400,28918280,5980,5980,5980,5980,5
20231019,102300,28888380,5960,5960,5960,5960,0
20231019,102200,28888380,5960,5960,5960,5960,0
20231019,102100,28888380,5960,5960,5960,5960,0
20231019,102000,28888380,5960,5960,5960,5960,0
20231019,101900,28888380,5960,5960,5960,5960,172
20231019,101800,27863260,5960,5960,5960,5960,0
20231019,101700,27863260,5960,5960,5960,5960,0
20231019,101600,27863260,5960,5960,5960,5960,0
20231019,101500,27863260,5960,5960,5960,5960,0
20231019,101400,27863260,5960,5960,5960,5960,0
20231019,101300,27863260,5960,5960,5960,5960,0
20231019,101200,27863260,5960,5960,5960,5960,0
20231019,101100,27863260,5960,5960,5960,5960,25
20231019,101000,27714260,5970,5970,5970,5970,0
20231019,100900,27714260,5970,5970,5970,5970,0
20231019,100800,27714260,5970,5970,5970,5970,0
20231019,100700,27714260,5970,5970,5970,5970,0
20231019,100600,27714260,5970,5970,5970,5970,0
20231019,100500,27714260,5970,5970,5970,5970,0
20231019,100400,27714260,5970,5970,5970,5970,473
20231019,100300,24890450,5980,5980,5980,5980,0
20231019,100200,24890450,5980,5980,5980,5980,0
20231019,100100,24890450,5980,5980,5980,5980,0
20231019,100000,24890450,5980,5980,5980,5980,0
20231019,095900,24890450,5980,5980,5980,5980,2
20231019,095800,24878490,5980,5980,5980,5980,0
20231019,095700,24878490,5980,5980,5980,5980,1
20231019,095600,24872510,5980,5980,5980,5980,1
20231019,095500,24866530,5980,5980,5980,5980,2
20231019,095400,24854570,5980,5980,5980,5980,1
20231019,095300,24848590,5980,5980,5980,5980,1
20231019,095200,24842610,5980,5980,5980,5980,1
20231019,095100,24836630,5980,5980,5980,5980,0
20231019,095000,24836630,5980,5970,5980,5970,2
20231019,094900,24824680,5980,5980,5980,5980,1
20231019,094800,24818700,5980,5980,5980,5980,0
20231019,094700,24818700,5980,5980,5980,5980,1
20231019,094600,24812720,5980,5980,5980,5980,1
20231019,094500,24806740,5980,5980,5980,5980,0
20231019,094400,24806740,5980,5980,5980,5980,1
20231019,094300,24800760,5960,5980,5980,5960,90
20231019,094200,24263960,5980,5980,5980,5980,1
20231019,094100,24257980,5980,5980,5980,5980,1
20231019,094000,24252000,5950,5950,5950,5950,686
20231019,093900,20170300,5950,5970,5970,5950,12
20231019,093800,20098880,5940,5940,5940,5940,0
20231019,093700,20098880,5940,5930,5940,5930,1032
20231019,093600,13979050,5930,5930,5930,5930,31
20231019,093500,13795220,5930,5930,5930,5930,1
20231019,093400,13789290,5930,5930,5930,5930,4
20231019,093300,13765570,5930,5930,5930,5930,1
20231019,093200,13759640,5930,5930,5930,5930,0
20231019,093100,13759640,5930,5930,5930,5930,1
20231019,093000,13753710,5930,5930,5930,5930,0
20231019,092900,13753710,5930,5920,5930,5920,2
20231019,092800,13741860,5920,5930,5930,5920,5
20231019,092700,13712250,5920,5920,5920,5920,0
20231019,092600,13712250,5920,5930,5930,5920,346
20231019,092500,11663920,5930,5930,5930,5930,1
20231019,092400,11657990,5930,5930,5930,5930,2
20231019,092300,11646130,5930,5930,5930,5930,1
20231019,092200,11640200,5930,5930,5930,5930,2
20231019,092100,11628340,5930,5930,5930,5930,1
20231019,092000,11622410,5930,5930,5930,5930,1
20231019,091900,11616480,5920,5920,5920,5920,0
20231019,091800,11616480,5920,5900,5920,5900,104
20231019,091700,11002860,5910,5910,5910,5910,6
20231019,091600,10967400,5910,5920,5920,5910,53
20231019,091500,10654150,5920,5920,5920,5920,187
20231019,091400,9547110,5930,5930,5930,5930,2
20231019,091300,9535250,5930,5930,5930,5930,1
20231019,091200,9529320,5920,5920,5920,5920,1
20231019,091100,9523400,5910,5910,5910,5910,0
20231019,091000,9523400,5910,5910,5910,5910,0
20231019,090900,9523400,5910,5910,5910,5910,6
20231019,090800,9487940,5910,5910,5910,5910,0
20231019,090700,9487940,5910,5920,5920,5910,695
20231019,090600,5380300,5910,5910,5910,5910,0
20231019,090500,5380300,5910,5910,5910,5910,0
20231019,090400,5380300,5910,5910,5910,5910,101
20231019,090300,4783390,5910,5920,5920,5910,80
20231019,090200,4310500,5930,5930,5930,5930,24
20231019,090100,4168180,5940,5970,5970,5940,697
20231019,090000,17940,5980,5980,5980,5980,3