KissMeData/000390/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,183100,103489280,5950,5950,5950,5950,1327
20231020,183000,103489280,5950,5950,5950,5950,0
20231020,182900,103489280,5950,5950,5950,5950,0
20231020,182800,103489280,5950,5950,5950,5950,0
20231020,182700,103489280,5950,5950,5950,5950,0
20231020,182600,103489280,5950,5950,5950,5950,0
20231020,182500,103489280,5950,5950,5950,5950,0
20231020,182400,103489280,5950,5950,5950,5950,0
20231020,182300,103489280,5950,5950,5950,5950,0
20231020,182200,103489280,5950,5950,5950,5950,0
20231020,182100,103489280,5950,5950,5950,5950,0
20231020,182000,103489280,5950,5950,5950,5950,0
20231020,181900,103489280,5950,5950,5950,5950,0
20231020,181800,103489280,5950,5950,5950,5950,0
20231020,181700,103489280,5950,5950,5950,5950,0
20231020,181600,103489280,5950,5950,5950,5950,0
20231020,181500,103489280,5950,5950,5950,5950,0
20231020,181400,103489280,5950,5950,5950,5950,0
20231020,181300,103489280,5950,5950,5950,5950,0
20231020,181200,103489280,5950,5950,5950,5950,0
20231020,181100,103489280,5950,5950,5950,5950,0
20231020,181000,103489280,5950,5950,5950,5950,0
20231020,180900,103489280,5950,5950,5950,5950,0
20231020,180800,103489280,5950,5950,5950,5950,0
20231020,180700,103489280,5950,5950,5950,5950,0
20231020,180600,103489280,5950,5950,5950,5950,0
20231020,180500,103489280,5950,5950,5950,5950,0
20231020,180400,103489280,5950,5950,5950,5950,0
20231020,180300,103489280,5950,5950,5950,5950,0
20231020,180200,103489280,5950,5950,5950,5950,0
20231020,180100,103489280,5950,5950,5950,5950,1327
20231020,180000,103489280,5950,5950,5950,5950,0
20231020,175900,103489280,5950,5950,5950,5950,0
20231020,175800,103489280,5950,5950,5950,5950,0
20231020,175700,103489280,5950,5950,5950,5950,0
20231020,175600,103489280,5950,5950,5950,5950,0
20231020,175500,103489280,5950,5950,5950,5950,0
20231020,175400,103489280,5950,5950,5950,5950,0
20231020,175300,103489280,5950,5950,5950,5950,0
20231020,175200,103489280,5950,5950,5950,5950,0
20231020,175100,103489280,5950,5950,5950,5950,0
20231020,175000,103489280,5950,5950,5950,5950,0
20231020,174900,103489280,5950,5950,5950,5950,0
20231020,174800,103489280,5950,5950,5950,5950,0
20231020,174700,103489280,5950,5950,5950,5950,0
20231020,174600,103489280,5950,5950,5950,5950,0
20231020,174500,103489280,5950,5950,5950,5950,0
20231020,174400,103489280,5950,5950,5950,5950,0
20231020,174300,103489280,5950,5950,5950,5950,0
20231020,174200,103489280,5950,5950,5950,5950,0
20231020,174100,103489280,5950,5950,5950,5950,0
20231020,174000,103489280,5950,5950,5950,5950,0
20231020,173900,103489280,5950,5950,5950,5950,0
20231020,173800,103489280,5950,5950,5950,5950,0
20231020,173700,103489280,5950,5950,5950,5950,0
20231020,173600,103489280,5950,5950,5950,5950,0
20231020,173500,103489280,5950,5950,5950,5950,0
20231020,173400,103489280,5950,5950,5950,5950,0
20231020,173300,103489280,5950,5950,5950,5950,0
20231020,173200,103489280,5950,5950,5950,5950,0
20231020,173100,103489280,5950,5950,5950,5950,1327
20231020,173000,103489280,5950,5950,5950,5950,0
20231020,172900,103489280,5950,5950,5950,5950,0
20231020,172800,103489280,5950,5950,5950,5950,0
20231020,172700,103489280,5950,5950,5950,5950,0
20231020,172600,103489280,5950,5950,5950,5950,0
20231020,172500,103489280,5950,5950,5950,5950,0
20231020,172400,103489280,5950,5950,5950,5950,0
20231020,172300,103489280,5950,5950,5950,5950,0
20231020,172200,103489280,5950,5950,5950,5950,0
20231020,172100,103489280,5950,5950,5950,5950,0
20231020,172000,103489280,5950,5950,5950,5950,0
20231020,171900,103489280,5950,5950,5950,5950,0
20231020,171800,103489280,5950,5950,5950,5950,0
20231020,171700,103489280,5950,5950,5950,5950,0
20231020,171600,103489280,5950,5950,5950,5950,0
20231020,171500,103489280,5950,5950,5950,5950,0
20231020,171400,103489280,5950,5950,5950,5950,0
20231020,171300,103489280,5950,5950,5950,5950,0
20231020,171200,103489280,5950,5950,5950,5950,0
20231020,171100,103489280,5950,5950,5950,5950,0
20231020,171000,103489280,5950,5950,5950,5950,0
20231020,170900,103489280,5950,5950,5950,5950,0
20231020,170800,103489280,5950,5950,5950,5950,0
20231020,170700,103489280,5950,5950,5950,5950,0
20231020,170600,103489280,5950,5950,5950,5950,0
20231020,170500,103489280,5950,5950,5950,5950,0
20231020,170400,103489280,5950,5950,5950,5950,0
20231020,170300,103489280,5950,5950,5950,5950,0
20231020,170200,103489280,5950,5950,5950,5950,0
20231020,170100,103489280,5950,5950,5950,5950,1327
20231020,170000,103489280,5950,5950,5950,5950,0
20231020,165900,103489280,5950,5950,5950,5950,0
20231020,165800,103489280,5950,5950,5950,5950,0
20231020,165700,103489280,5950,5950,5950,5950,0
20231020,165600,103489280,5950,5950,5950,5950,0
20231020,165500,103489280,5950,5950,5950,5950,0
20231020,165400,103489280,5950,5950,5950,5950,0
20231020,165300,103489280,5950,5950,5950,5950,0
20231020,165200,103489280,5950,5950,5950,5950,0
20231020,165100,103489280,5950,5950,5950,5950,0
20231020,165000,103489280,5950,5950,5950,5950,0
20231020,164900,103489280,5950,5950,5950,5950,0
20231020,164800,103489280,5950,5950,5950,5950,0
20231020,164700,103489280,5950,5950,5950,5950,0
20231020,164600,103489280,5950,5950,5950,5950,0
20231020,164500,103489280,5950,5950,5950,5950,0
20231020,164400,103489280,5950,5950,5950,5950,0
20231020,164300,103489280,5950,5950,5950,5950,0
20231020,164200,103489280,5950,5950,5950,5950,0
20231020,164100,103489280,5950,5950,5950,5950,0
20231020,164000,103489280,5950,5950,5950,5950,0
20231020,163900,103489280,5950,5950,5950,5950,0
20231020,163800,103489280,5950,5950,5950,5950,0
20231020,163700,103489280,5950,5950,5950,5950,0
20231020,163600,103489280,5950,5950,5950,5950,0
20231020,163500,103489280,5950,5950,5950,5950,0
20231020,163400,103489280,5950,5950,5950,5950,0
20231020,163300,103489280,5950,5950,5950,5950,0
20231020,163200,103489280,5950,5950,5950,5950,0
20231020,163100,103489280,5950,5950,5950,5950,1327
20231020,163000,103489280,5950,5950,5950,5950,0
20231020,162900,103489280,5950,5950,5950,5950,0
20231020,162800,103489280,5950,5950,5950,5950,0
20231020,162700,103489280,5950,5950,5950,5950,0
20231020,162600,103489280,5950,5950,5950,5950,0
20231020,162500,103489280,5950,5950,5950,5950,0
20231020,162400,103489280,5950,5950,5950,5950,0
20231020,162300,103489280,5950,5950,5950,5950,0
20231020,162200,103489280,5950,5950,5950,5950,0
20231020,162100,103489280,5950,5950,5950,5950,0
20231020,162000,103489280,5950,5950,5950,5950,0
20231020,161900,103489280,5950,5950,5950,5950,0
20231020,161800,103489280,5950,5950,5950,5950,0
20231020,161700,103489280,5950,5950,5950,5950,0
20231020,161600,103489280,5950,5950,5950,5950,0
20231020,161500,103489280,5950,5950,5950,5950,0
20231020,161400,103489280,5950,5950,5950,5950,0
20231020,161300,103489280,5950,5950,5950,5950,0
20231020,161200,103489280,5950,5950,5950,5950,0
20231020,161100,103489280,5950,5950,5950,5950,0
20231020,161000,103489280,5950,5950,5950,5950,0
20231020,160900,103489280,5950,5950,5950,5950,0
20231020,160800,103489280,5950,5950,5950,5950,0
20231020,160700,103489280,5950,5950,5950,5950,0
20231020,160600,103489280,5950,5950,5950,5950,0
20231020,160500,103489280,5950,5950,5950,5950,0
20231020,160400,103489280,5950,5950,5950,5950,0
20231020,160300,103489280,5950,5950,5950,5950,0
20231020,160200,103489280,5950,5950,5950,5950,0
20231020,160100,103489280,5950,5950,5950,5950,1327
20231020,160000,103489280,5950,5950,5950,5950,0
20231020,155900,103489280,5950,5950,5950,5950,0
20231020,155800,103489280,5950,5950,5950,5950,0
20231020,155700,103489280,5950,5950,5950,5950,0
20231020,155600,103489280,5950,5950,5950,5950,0
20231020,155500,103489280,5950,5950,5950,5950,0
20231020,155400,103489280,5950,5950,5950,5950,0
20231020,155300,103489280,5950,5950,5950,5950,0
20231020,155200,103489280,5950,5950,5950,5950,0
20231020,155100,103489280,5950,5950,5950,5950,0
20231020,155000,103489280,5950,5950,5950,5950,0
20231020,154900,103489280,5950,5950,5950,5950,0
20231020,154800,103489280,5950,5950,5950,5950,0
20231020,154700,103489280,5950,5950,5950,5950,0
20231020,154600,103489280,5950,5950,5950,5950,0
20231020,154500,103489280,5950,5950,5950,5950,0
20231020,154400,103489280,5950,5950,5950,5950,0
20231020,154300,103489280,5950,5950,5950,5950,0
20231020,154200,103489280,5950,5950,5950,5950,0
20231020,154100,103489280,5950,5950,5950,5950,0
20231020,154000,103489280,5950,5950,5950,5950,0
20231020,153900,103489280,5950,5950,5950,5950,0
20231020,153800,103489280,5950,5950,5950,5950,0
20231020,153700,103489280,5950,5950,5950,5950,0
20231020,153600,103489280,5950,5950,5950,5950,0
20231020,153500,103489280,5950,5950,5950,5950,0
20231020,153400,103489280,5950,5950,5950,5950,0
20231020,153300,103489280,5950,5950,5950,5950,0
20231020,153200,103489280,5950,5950,5950,5950,0
20231020,153100,103489280,5950,5950,5950,5950,1327
20231020,153000,103489280,5950,5950,5950,5950,1327
20231020,152900,95593630,5870,5870,5870,5870,0
20231020,152800,95593630,5870,5870,5870,5870,0
20231020,152700,95593630,5870,5870,5870,5870,0
20231020,152600,95593630,5870,5870,5870,5870,0
20231020,152500,95593630,5870,5870,5870,5870,0
20231020,152400,95593630,5870,5870,5870,5870,0
20231020,152300,95593630,5870,5870,5870,5870,0
20231020,152200,95593630,5870,5870,5870,5870,0
20231020,152100,95593630,5870,5870,5870,5870,0
20231020,152000,95593630,5870,5870,5870,5870,0
20231020,151900,95593630,5870,5840,5890,5830,358
20231020,151800,93498940,5840,5840,5840,5840,0
20231020,151700,93498940,5840,5840,5840,5840,0
20231020,151600,93498940,5840,5840,5840,5840,0
20231020,151500,93498940,5840,5840,5840,5840,1
20231020,151400,93493100,5830,5830,5830,5830,133
20231020,151300,92717710,5830,5830,5830,5830,0
20231020,151200,92717710,5830,5830,5830,5830,0
20231020,151100,92717710,5830,5830,5830,5830,166
20231020,151000,91749930,5830,5830,5830,5830,0
20231020,150900,91749930,5830,5830,5830,5830,0
20231020,150800,91749930,5830,5830,5830,5830,0
20231020,150700,91749930,5830,5830,5830,5830,0
20231020,150600,91749930,5830,5830,5830,5830,0
20231020,150500,91749930,5830,5830,5830,5830,0
20231020,150400,91749930,5830,5830,5830,5830,0
20231020,150300,91749930,5830,5830,5830,5830,0
20231020,150200,91749930,5830,5830,5830,5830,0
20231020,150100,91749930,5830,5830,5830,5830,52
20231020,150000,91446770,5830,5830,5830,5830,0
20231020,145900,91446770,5830,5830,5830,5830,0
20231020,145800,91446770,5830,5830,5830,5830,0
20231020,145700,91446770,5830,5830,5830,5820,34
20231020,145600,91248580,5840,5840,5840,5840,1
20231020,145500,91242740,5840,5840,5840,5840,0
20231020,145400,91242740,5840,5840,5840,5840,0
20231020,145300,91242740,5840,5840,5840,5840,0
20231020,145200,91242740,5840,5840,5840,5840,0
20231020,145100,91242740,5840,5840,5840,5840,0
20231020,145000,91242740,5840,5840,5840,5840,0
20231020,144900,91242740,5840,5840,5840,5840,0
20231020,144800,91242740,5840,5840,5840,5840,0
20231020,144700,91242740,5840,5840,5840,5840,1
20231020,144600,91236900,5830,5830,5830,5830,0
20231020,144500,91236900,5830,5830,5830,5830,0
20231020,144400,91236900,5830,5830,5840,5830,160
20231020,144300,90303700,5800,5800,5800,5800,0
20231020,144200,90303700,5800,5810,5810,5800,400
20231020,144100,87983690,5800,5810,5810,5800,430
20231020,144000,85489370,5820,5820,5820,5820,0
20231020,143900,85489370,5820,5820,5820,5820,67
20231020,143800,85099430,5820,5820,5820,5820,0
20231020,143700,85099430,5820,5820,5820,5820,11
20231020,143600,85035410,5820,5820,5820,5820,40
20231020,143500,84802610,5820,5830,5830,5820,333
20231020,143400,82862670,5840,5840,5840,5840,0
20231020,143300,82862670,5840,5840,5840,5840,0
20231020,143200,82862670,5840,5840,5840,5840,1
20231020,143100,82856830,5830,5830,5830,5830,0
20231020,143000,82856830,5830,5830,5830,5830,123
20231020,142900,82139740,5830,5830,5830,5830,0
20231020,142800,82139740,5830,5830,5830,5830,0
20231020,142700,82139740,5830,5840,5840,5830,108
20231020,142600,81510020,5840,5840,5840,5840,0
20231020,142500,81510020,5840,5840,5840,5840,0
20231020,142400,81510020,5840,5840,5840,5840,0
20231020,142300,81510020,5840,5840,5840,5840,54
20231020,142200,81194660,5840,5840,5840,5840,0
20231020,142100,81194660,5840,5840,5840,5840,0
20231020,142000,81194660,5840,5840,5840,5840,10
20231020,141900,81136260,5840,5840,5840,5840,0
20231020,141800,81136260,5840,5840,5840,5840,0
20231020,141700,81136260,5840,5840,5840,5840,0
20231020,141600,81136260,5840,5840,5840,5840,0
20231020,141500,81136260,5840,5840,5840,5840,0
20231020,141400,81136260,5840,5840,5840,5840,0
20231020,141300,81136260,5840,5840,5840,5840,0
20231020,141200,81136260,5840,5840,5840,5840,0
20231020,141100,81136260,5840,5840,5840,5830,7
20231020,141000,81095390,5850,5850,5850,5850,0
20231020,140900,81095390,5850,5850,5850,5850,0
20231020,140800,81095390,5850,5850,5850,5850,0
20231020,140700,81095390,5850,5850,5850,5850,0
20231020,140600,81095390,5850,5850,5850,5850,0
20231020,140500,81095390,5850,5860,5860,5850,245
20231020,140400,79662100,5870,5870,5870,5870,0
20231020,140300,79662100,5870,5870,5870,5870,0
20231020,140200,79662100,5870,5870,5870,5870,0
20231020,140100,79662100,5870,5870,5870,5870,0
20231020,140000,79662100,5870,5870,5870,5870,0
20231020,135900,79662100,5870,5870,5870,5870,0
20231020,135800,79662100,5870,5870,5870,5870,0
20231020,135700,79662100,5870,5870,5870,5870,0
20231020,135600,79662100,5870,5870,5870,5870,1
20231020,135500,79656230,5850,5850,5850,5850,0
20231020,135400,79656230,5850,5850,5850,5850,0
20231020,135300,79656230,5850,5850,5850,5850,0
20231020,135200,79656230,5850,5850,5850,5850,0
20231020,135100,79656230,5850,5860,5860,5850,340
20231020,135000,77667160,5870,5870,5870,5870,1
20231020,134900,77661290,5870,5870,5870,5870,0
20231020,134800,77661290,5870,5870,5870,5870,0
20231020,134700,77661290,5870,5870,5870,5860,31
20231020,134600,77479610,5880,5880,5880,5880,1
20231020,134500,77473730,5870,5870,5870,5870,170
20231020,134400,76475830,5870,5870,5870,5870,2
20231020,134300,76464090,5880,5880,5880,5880,0
20231020,134200,76464090,5880,5820,5880,5820,1176
20231020,134100,69608460,5830,5820,5830,5820,2
20231020,134000,69596810,5830,5830,5830,5830,0
20231020,133900,69596810,5830,5830,5830,5830,0
20231020,133800,69596810,5830,5830,5830,5830,0
20231020,133700,69596810,5830,5830,5830,5830,0
20231020,133600,69596810,5830,5830,5830,5830,0
20231020,133500,69596810,5830,5830,5830,5830,0
20231020,133400,69596810,5830,5830,5830,5830,0
20231020,133300,69596810,5830,5830,5830,5830,1
20231020,133200,69590980,5820,5820,5820,5820,142
20231020,133100,68764540,5820,5820,5820,5820,0
20231020,133000,68764540,5820,5820,5820,5820,0
20231020,132900,68764540,5820,5820,5820,5820,0
20231020,132800,68764540,5820,5820,5820,5820,0
20231020,132700,68764540,5820,5820,5820,5820,2
20231020,132600,68752900,5820,5820,5820,5820,0
20231020,132500,68752900,5820,5820,5820,5820,0
20231020,132400,68752900,5820,5820,5820,5820,0
20231020,132300,68752900,5820,5820,5820,5820,0
20231020,132200,68752900,5820,5820,5820,5820,0
20231020,132100,68752900,5820,5820,5820,5820,0
20231020,132000,68752900,5820,5820,5820,5820,0
20231020,131900,68752900,5820,5820,5820,5820,0
20231020,131800,68752900,5820,5820,5820,5820,2
20231020,131700,68741260,5820,5820,5820,5820,0
20231020,131600,68741260,5820,5820,5820,5820,0
20231020,131500,68741260,5820,5820,5820,5820,0
20231020,131400,68741260,5820,5820,5820,5820,0
20231020,131300,68741260,5820,5820,5820,5820,0
20231020,131200,68741260,5820,5820,5820,5820,0
20231020,131100,68741260,5820,5820,5820,5820,0
20231020,131000,68741260,5820,5820,5820,5820,0
20231020,130900,68741260,5820,5820,5820,5820,0
20231020,130800,68741260,5820,5820,5820,5820,0
20231020,130700,68741260,5820,5820,5820,5820,0
20231020,130600,68741260,5820,5820,5820,5820,0
20231020,130500,68741260,5820,5820,5820,5820,0
20231020,130400,68741260,5820,5820,5820,5820,0
20231020,130300,68741260,5820,5820,5820,5820,0
20231020,130200,68741260,5820,5820,5820,5820,0
20231020,130100,68741260,5820,5820,5820,5820,0
20231020,130000,68741260,5820,5820,5820,5820,0
20231020,125900,68741260,5820,5820,5820,5820,0
20231020,125800,68741260,5820,5820,5820,5820,0
20231020,125700,68741260,5820,5820,5820,5820,0
20231020,125600,68741260,5820,5800,5820,5800,100
20231020,125500,68161140,5800,5800,5800,5800,3
20231020,125400,68143740,5790,5790,5790,5790,0
20231020,125300,68143740,5790,5790,5790,5790,0
20231020,125200,68143740,5790,5790,5790,5790,0
20231020,125100,68143740,5790,5790,5790,5790,0
20231020,125000,68143740,5790,5790,5790,5790,0
20231020,124900,68143740,5790,5790,5790,5790,0
20231020,124800,68143740,5790,5790,5790,5790,135
20231020,124700,67362090,5790,5790,5790,5790,0
20231020,124600,67362090,5790,5790,5790,5790,1
20231020,124500,67356300,5800,5800,5800,5800,0
20231020,124400,67356300,5800,5800,5800,5800,0
20231020,124300,67356300,5800,5800,5800,5800,0
20231020,124200,67356300,5800,5800,5800,5800,0
20231020,124100,67356300,5800,5800,5800,5800,9
20231020,124000,67304100,5800,5800,5800,5800,1
20231020,123900,67298300,5760,5790,5790,5760,280
20231020,123800,65683260,5800,5800,5800,5800,0
20231020,123700,65683260,5800,5800,5800,5800,0
20231020,123600,65683260,5800,5800,5800,5800,0
20231020,123500,65683260,5800,5800,5800,5800,0
20231020,123400,65683260,5800,5800,5800,5800,10
20231020,123300,65625260,5800,5800,5800,5800,0
20231020,123200,65625260,5800,5800,5800,5800,0
20231020,123100,65625260,5800,5800,5800,5800,9
20231020,123000,65573060,5800,5800,5800,5800,3
20231020,122900,65555660,5800,5800,5800,5800,0
20231020,122800,65555660,5800,5800,5800,5800,0
20231020,122700,65555660,5800,5800,5800,5800,0
20231020,122600,65555660,5800,5800,5800,5800,0
20231020,122500,65555660,5800,5800,5800,5800,0
20231020,122400,65555660,5800,5800,5800,5800,0
20231020,122300,65555660,5800,5800,5800,5800,0
20231020,122200,65555660,5800,5800,5800,5800,2
20231020,122100,65544060,5790,5790,5790,5790,0
20231020,122000,65544060,5790,5790,5790,5790,1
20231020,121900,65538270,5790,5790,5790,5790,0
20231020,121800,65538270,5790,5790,5790,5790,0
20231020,121700,65538270,5790,5790,5790,5790,0
20231020,121600,65538270,5790,5790,5790,5790,0
20231020,121500,65538270,5790,5790,5790,5790,0
20231020,121400,65538270,5790,5790,5790,5790,0
20231020,121300,65538270,5790,5790,5790,5790,211
20231020,121200,64316580,5790,5790,5790,5790,0
20231020,121100,64316580,5790,5790,5790,5790,0
20231020,121000,64316580,5790,5790,5790,5790,0
20231020,120900,64316580,5790,5790,5790,5790,0
20231020,120800,64316580,5790,5780,5790,5780,108
20231020,120700,63692240,5780,5780,5780,5780,52
20231020,120600,63391680,5790,5790,5790,5790,0
20231020,120500,63391680,5790,5790,5790,5790,2
20231020,120400,63380100,5790,5790,5790,5790,9
20231020,120300,63327990,5790,5790,5790,5790,0
20231020,120200,63327990,5790,5790,5790,5790,0
20231020,120100,63327990,5790,5790,5790,5790,0
20231020,120000,63327990,5790,5790,5790,5790,0
20231020,115900,63327990,5790,5790,5790,5790,0
20231020,115800,63327990,5790,5790,5790,5790,20
20231020,115700,63212190,5790,5790,5790,5790,0
20231020,115600,63212190,5790,5790,5790,5790,15
20231020,115500,63125340,5790,5790,5790,5790,0
20231020,115400,63125340,5790,5790,5790,5790,0
20231020,115300,63125340,5790,5790,5790,5790,0
20231020,115200,63125340,5790,5790,5790,5790,0
20231020,115100,63125340,5790,5790,5790,5790,0
20231020,115000,63125340,5790,5790,5790,5790,0
20231020,114900,63125340,5790,5790,5790,5790,0
20231020,114800,63125340,5790,5790,5790,5790,0
20231020,114700,63125340,5790,5790,5790,5790,0
20231020,114600,63125340,5790,5790,5790,5790,0
20231020,114500,63125340,5790,5790,5790,5790,0
20231020,114400,63125340,5790,5790,5790,5790,4
20231020,114300,63102180,5790,5790,5790,5790,0
20231020,114200,63102180,5790,5790,5790,5790,1
20231020,114100,63096390,5760,5760,5760,5760,48
20231020,114000,62819910,5770,5770,5770,5770,2
20231020,113900,62808370,5800,5800,5800,5800,0
20231020,113800,62808370,5800,5800,5800,5800,0
20231020,113700,62808370,5800,5800,5800,5800,0
20231020,113600,62808370,5800,5780,5800,5780,200
20231020,113500,61649970,5780,5780,5780,5780,0
20231020,113400,61649970,5780,5760,5780,5760,1130
20231020,113300,55141150,5760,5760,5760,5760,50
20231020,113200,54853150,5760,5760,5760,5760,0
20231020,113100,54853150,5760,5750,5760,5750,105
20231020,113000,54249350,5760,5760,5760,5760,4
20231020,112900,54226310,5760,5760,5760,5760,812
20231020,112800,49549190,5760,5760,5760,5760,2
20231020,112700,49537670,5760,5760,5760,5760,0
20231020,112600,49537670,5760,5770,5770,5760,342
20231020,112500,47566700,5770,5770,5770,5770,0
20231020,112400,47566700,5770,5790,5790,5770,753
20231020,112300,43212810,5800,5800,5800,5800,0
20231020,112200,43212810,5800,5800,5800,5800,0
20231020,112100,43212810,5800,5800,5800,5800,0
20231020,112000,43212810,5800,5800,5800,5800,0
20231020,111900,43212810,5800,5800,5800,5800,0
20231020,111800,43212810,5800,5800,5800,5800,0
20231020,111700,43212810,5800,5800,5800,5800,0
20231020,111600,43212810,5800,5800,5800,5800,0
20231020,111500,43212810,5800,5800,5800,5800,0
20231020,111400,43212810,5800,5800,5800,5800,0
20231020,111300,43212810,5800,5800,5800,5800,0
20231020,111200,43212810,5800,5800,5800,5800,0
20231020,111100,43212810,5800,5800,5800,5800,8
20231020,111000,43166410,5800,5800,5800,5800,0
20231020,110900,43166410,5800,5800,5800,5800,10
20231020,110800,43108410,5800,5800,5800,5800,0
20231020,110700,43108410,5800,5800,5800,5800,0
20231020,110600,43108410,5800,5800,5800,5800,0
20231020,110500,43108410,5800,5800,5800,5800,0
20231020,110400,43108410,5800,5800,5800,5800,0
20231020,110300,43108410,5800,5800,5800,5800,1
20231020,110200,43102610,5800,5800,5800,5800,0
20231020,110100,43102610,5800,5800,5800,5800,0
20231020,110000,43102610,5800,5800,5800,5800,0
20231020,105900,43102610,5800,5800,5800,5800,0
20231020,105800,43102610,5800,5800,5800,5800,0
20231020,105700,43102610,5800,5800,5800,5800,0
20231020,105600,43102610,5800,5800,5800,5800,0
20231020,105500,43102610,5800,5800,5800,5800,0
20231020,105400,43102610,5800,5800,5800,5800,0
20231020,105300,43102610,5800,5800,5800,5800,0
20231020,105200,43102610,5800,5800,5800,5800,0
20231020,105100,43102610,5800,5800,5800,5800,0
20231020,105000,43102610,5800,5790,5800,5790,101
20231020,104900,42517810,5800,5800,5800,5800,0
20231020,104800,42517810,5800,5800,5800,5800,0
20231020,104700,42517810,5800,5800,5800,5800,0
20231020,104600,42517810,5800,5800,5800,5800,0
20231020,104500,42517810,5800,5800,5800,5800,0
20231020,104400,42517810,5800,5800,5800,5800,0
20231020,104300,42517810,5800,5800,5800,5800,0
20231020,104200,42517810,5800,5800,5800,5800,0
20231020,104100,42517810,5800,5800,5800,5800,0
20231020,104000,42517810,5800,5800,5800,5800,0
20231020,103900,42517810,5800,5800,5800,5800,0
20231020,103800,42517810,5800,5800,5800,5800,0
20231020,103700,42517810,5800,5800,5800,5800,0
20231020,103600,42517810,5800,5800,5800,5800,1
20231020,103500,42512010,5800,5800,5800,5800,0
20231020,103400,42512010,5800,5800,5800,5800,0
20231020,103300,42512010,5800,5790,5800,5790,83
20231020,103200,42031430,5800,5800,5800,5800,0
20231020,103100,42031430,5800,5800,5800,5800,0
20231020,103000,42031430,5800,5800,5800,5800,0
20231020,102900,42031430,5800,5800,5800,5800,0
20231020,102800,42031430,5800,5800,5800,5800,1
20231020,102700,42025630,5800,5800,5800,5800,4
20231020,102600,42002430,5800,5800,5800,5790,113
20231020,102500,41348140,5790,5790,5790,5790,0
20231020,102400,41348140,5790,5790,5790,5790,0
20231020,102300,41348140,5790,5790,5790,5790,40
20231020,102200,41116540,5790,5790,5790,5790,100
20231020,102100,40537540,5780,5780,5780,5780,0
20231020,102000,40537540,5780,5780,5780,5780,20
20231020,101900,40421940,5780,5780,5780,5780,0
20231020,101800,40421940,5780,5780,5780,5780,9
20231020,101700,40369920,5770,5770,5770,5770,0
20231020,101600,40369920,5770,5770,5770,5770,0
20231020,101500,40369920,5770,5770,5770,5770,66
20231020,101400,39989100,5780,5780,5780,5780,219
20231020,101300,38723280,5790,5790,5790,5790,1
20231020,101200,38717490,5780,5780,5780,5780,0
20231020,101100,38717490,5780,5780,5780,5780,242
20231020,101000,37318730,5790,5790,5790,5790,0
20231020,100900,37318730,5790,5790,5790,5790,1
20231020,100800,37312940,5780,5780,5780,5780,0
20231020,100700,37312940,5780,5780,5780,5780,0
20231020,100600,37312940,5780,5780,5780,5780,20
20231020,100500,37197340,5780,5780,5780,5780,0
20231020,100400,37197340,5780,5780,5780,5780,0
20231020,100300,37197340,5780,5770,5780,5770,138
20231020,100200,36400980,5770,5770,5770,5770,0
20231020,100100,36400980,5770,5770,5770,5770,0
20231020,100000,36400980,5770,5770,5770,5770,11
20231020,095900,36337510,5780,5780,5780,5780,233
20231020,095800,34990770,5790,5790,5790,5790,1
20231020,095700,34984980,5790,5790,5790,5790,0
20231020,095600,34984980,5790,5790,5790,5790,1
20231020,095500,34979190,5790,5790,5790,5790,0
20231020,095400,34979190,5790,5790,5790,5790,1
20231020,095300,34973400,5760,5780,5780,5760,600
20231020,095200,31510410,5780,5780,5780,5780,82
20231020,095100,31036450,5780,5780,5780,5780,0
20231020,095000,31036450,5780,5780,5780,5780,0
20231020,094900,31036450,5780,5780,5780,5780,0
20231020,094800,31036450,5780,5780,5780,5780,0
20231020,094700,31036450,5780,5780,5780,5780,0
20231020,094600,31036450,5780,5780,5780,5780,39
20231020,094500,30811030,5780,5780,5780,5780,137
20231020,094400,30019170,5770,5770,5770,5770,0
20231020,094300,30019170,5770,5770,5770,5770,0
20231020,094200,30019170,5770,5770,5770,5770,229
20231020,094100,28697840,5770,5770,5770,5770,0
20231020,094000,28697840,5770,5770,5770,5770,0
20231020,093900,28697840,5770,5770,5770,5770,0
20231020,093800,28697840,5770,5770,5770,5760,101
20231020,093700,28115080,5770,5770,5770,5770,0
20231020,093600,28115080,5770,5770,5770,5770,0
20231020,093500,28115080,5770,5770,5770,5770,3
20231020,093400,28097770,5770,5770,5770,5770,0
20231020,093300,28097770,5770,5770,5770,5770,1
20231020,093200,28092000,5770,5770,5770,5770,19
20231020,093100,27982370,5770,5770,5770,5770,3
20231020,093000,27965060,5750,5750,5750,5750,0
20231020,092900,27965060,5750,5750,5750,5750,0
20231020,092800,27965060,5750,5750,5750,5750,0
20231020,092700,27965060,5750,5760,5760,5750,100
20231020,092600,27390020,5760,5760,5760,5760,10
20231020,092500,27332420,5760,5760,5760,5760,697
20231020,092400,23317700,5750,5750,5750,5750,5
20231020,092300,23288950,5760,5760,5760,5760,50
20231020,092200,23000950,5760,5760,5760,5760,20
20231020,092100,22885750,5760,5760,5760,5760,1
20231020,092000,22879990,5760,5760,5760,5760,0
20231020,091900,22879990,5760,5760,5760,5760,338
20231020,091800,20933110,5770,5770,5770,5770,20
20231020,091700,20817710,5760,5760,5760,5760,4
20231020,091600,20794670,5770,5780,5780,5770,51
20231020,091500,20500350,5780,5780,5780,5780,36
20231020,091400,20292270,5780,5780,5780,5780,1
20231020,091300,20286490,5770,5770,5770,5770,150
20231020,091200,19420990,5770,5770,5770,5770,171
20231020,091100,18434320,5770,5780,5780,5770,315
20231020,091000,16616240,5780,5780,5780,5780,0
20231020,090900,16616240,5780,5780,5780,5780,465
20231020,090800,13928540,5790,5790,5790,5790,228
20231020,090700,12608420,5800,5800,5800,5800,7
20231020,090600,12567820,5810,5810,5810,5810,0
20231020,090500,12567820,5810,5830,5830,5810,477
20231020,090400,9795390,5850,5850,5850,5850,1
20231020,090300,9789540,5910,5910,5910,5910,0
20231020,090200,9789540,5910,5910,5910,5910,0
20231020,090100,9789540,5910,5830,5910,5830,175
20231020,090000,8769210,5930,5760,5950,5760,1516