KissMeData/023900/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,190200,117657230,10610,10610,10610,10610,59
20231026,190100,117657230,10610,10610,10610,10610,0
20231026,190000,117657230,10610,10610,10610,10610,0
20231026,185900,117657230,10610,10610,10610,10610,0
20231026,185800,117657230,10610,10610,10610,10610,0
20231026,185700,117657230,10610,10610,10610,10610,0
20231026,185600,117657230,10610,10610,10610,10610,0
20231026,185500,117657230,10610,10610,10610,10610,0
20231026,185400,117657230,10610,10610,10610,10610,0
20231026,185300,117657230,10610,10610,10610,10610,0
20231026,185200,117657230,10610,10610,10610,10610,0
20231026,185100,117657230,10610,10610,10610,10610,0
20231026,185000,117657230,10610,10610,10610,10610,0
20231026,184900,117657230,10610,10610,10610,10610,0
20231026,184800,117657230,10610,10610,10610,10610,0
20231026,184700,117657230,10610,10610,10610,10610,0
20231026,184600,117657230,10610,10610,10610,10610,0
20231026,184500,117657230,10610,10610,10610,10610,0
20231026,184400,117657230,10610,10610,10610,10610,0
20231026,184300,117657230,10610,10610,10610,10610,0
20231026,184200,117657230,10610,10610,10610,10610,0
20231026,184100,117657230,10610,10610,10610,10610,0
20231026,184000,117657230,10610,10610,10610,10610,0
20231026,183900,117657230,10610,10610,10610,10610,0
20231026,183800,117657230,10610,10610,10610,10610,0
20231026,183700,117657230,10610,10610,10610,10610,0
20231026,183600,117657230,10610,10610,10610,10610,0
20231026,183500,117657230,10610,10610,10610,10610,0
20231026,183400,117657230,10610,10610,10610,10610,0
20231026,183300,117657230,10610,10610,10610,10610,0
20231026,183200,117657230,10610,10610,10610,10610,59
20231026,183100,117657230,10610,10610,10610,10610,0
20231026,183000,117657230,10610,10610,10610,10610,0
20231026,182900,117657230,10610,10610,10610,10610,0
20231026,182800,117657230,10610,10610,10610,10610,0
20231026,182700,117657230,10610,10610,10610,10610,0
20231026,182600,117657230,10610,10610,10610,10610,0
20231026,182500,117657230,10610,10610,10610,10610,0
20231026,182400,117657230,10610,10610,10610,10610,0
20231026,182300,117657230,10610,10610,10610,10610,0
20231026,182200,117657230,10610,10610,10610,10610,0
20231026,182100,117657230,10610,10610,10610,10610,0
20231026,182000,117657230,10610,10610,10610,10610,0
20231026,181900,117657230,10610,10610,10610,10610,0
20231026,181800,117657230,10610,10610,10610,10610,0
20231026,181700,117657230,10610,10610,10610,10610,0
20231026,181600,117657230,10610,10610,10610,10610,0
20231026,181500,117657230,10610,10610,10610,10610,0
20231026,181400,117657230,10610,10610,10610,10610,0
20231026,181300,117657230,10610,10610,10610,10610,0
20231026,181200,117657230,10610,10610,10610,10610,0
20231026,181100,117657230,10610,10610,10610,10610,0
20231026,181000,117657230,10610,10610,10610,10610,0
20231026,180900,117657230,10610,10610,10610,10610,0
20231026,180800,117657230,10610,10610,10610,10610,0
20231026,180700,117657230,10610,10610,10610,10610,0
20231026,180600,117657230,10610,10610,10610,10610,0
20231026,180500,117657230,10610,10610,10610,10610,0
20231026,180400,117657230,10610,10610,10610,10610,0
20231026,180300,117657230,10610,10610,10610,10610,0
20231026,180200,117657230,10610,10610,10610,10610,59
20231026,180100,117657230,10610,10610,10610,10610,0
20231026,180000,117657230,10610,10610,10610,10610,0
20231026,175900,117657230,10610,10610,10610,10610,0
20231026,175800,117657230,10610,10610,10610,10610,0
20231026,175700,117657230,10610,10610,10610,10610,0
20231026,175600,117657230,10610,10610,10610,10610,0
20231026,175500,117657230,10610,10610,10610,10610,0
20231026,175400,117657230,10610,10610,10610,10610,0
20231026,175300,117657230,10610,10610,10610,10610,0
20231026,175200,117657230,10610,10610,10610,10610,0
20231026,175100,117657230,10610,10610,10610,10610,0
20231026,175000,117657230,10610,10610,10610,10610,0
20231026,174900,117657230,10610,10610,10610,10610,0
20231026,174800,117657230,10610,10610,10610,10610,0
20231026,174700,117657230,10610,10610,10610,10610,0
20231026,174600,117657230,10610,10610,10610,10610,0
20231026,174500,117657230,10610,10610,10610,10610,0
20231026,174400,117657230,10610,10610,10610,10610,0
20231026,174300,117657230,10610,10610,10610,10610,0
20231026,174200,117657230,10610,10610,10610,10610,0
20231026,174100,117657230,10610,10610,10610,10610,0
20231026,174000,117657230,10610,10610,10610,10610,0
20231026,173900,117657230,10610,10610,10610,10610,0
20231026,173800,117657230,10610,10610,10610,10610,0
20231026,173700,117657230,10610,10610,10610,10610,0
20231026,173600,117657230,10610,10610,10610,10610,0
20231026,173500,117657230,10610,10610,10610,10610,0
20231026,173400,117657230,10610,10610,10610,10610,0
20231026,173300,117657230,10610,10610,10610,10610,0
20231026,173200,117657230,10610,10610,10610,10610,59
20231026,173100,117657230,10610,10610,10610,10610,0
20231026,173000,117657230,10610,10610,10610,10610,0
20231026,172900,117657230,10610,10610,10610,10610,0
20231026,172800,117657230,10610,10610,10610,10610,0
20231026,172700,117657230,10610,10610,10610,10610,0
20231026,172600,117657230,10610,10610,10610,10610,0
20231026,172500,117657230,10610,10610,10610,10610,0
20231026,172400,117657230,10610,10610,10610,10610,0
20231026,172300,117657230,10610,10610,10610,10610,0
20231026,172200,117657230,10610,10610,10610,10610,0
20231026,172100,117657230,10610,10610,10610,10610,0
20231026,172000,117657230,10610,10610,10610,10610,0
20231026,171900,117657230,10610,10610,10610,10610,0
20231026,171800,117657230,10610,10610,10610,10610,0
20231026,171700,117657230,10610,10610,10610,10610,0
20231026,171600,117657230,10610,10610,10610,10610,0
20231026,171500,117657230,10610,10610,10610,10610,0
20231026,171400,117657230,10610,10610,10610,10610,0
20231026,171300,117657230,10610,10610,10610,10610,0
20231026,171200,117657230,10610,10610,10610,10610,0
20231026,171100,117657230,10610,10610,10610,10610,0
20231026,171000,117657230,10610,10610,10610,10610,0
20231026,170900,117657230,10610,10610,10610,10610,0
20231026,170800,117657230,10610,10610,10610,10610,0
20231026,170700,117657230,10610,10610,10610,10610,0
20231026,170600,117657230,10610,10610,10610,10610,0
20231026,170500,117657230,10610,10610,10610,10610,0
20231026,170400,117657230,10610,10610,10610,10610,0
20231026,170300,117657230,10610,10610,10610,10610,0
20231026,170200,117657230,10610,10610,10610,10610,59
20231026,170100,117657230,10610,10610,10610,10610,0
20231026,170000,117657230,10610,10610,10610,10610,0
20231026,165900,117657230,10610,10610,10610,10610,0
20231026,165800,117657230,10610,10610,10610,10610,0
20231026,165700,117657230,10610,10610,10610,10610,0
20231026,165600,117657230,10610,10610,10610,10610,0
20231026,165500,117657230,10610,10610,10610,10610,0
20231026,165400,117657230,10610,10610,10610,10610,0
20231026,165300,117657230,10610,10610,10610,10610,0
20231026,165200,117657230,10610,10610,10610,10610,0
20231026,165100,117657230,10610,10610,10610,10610,0
20231026,165000,117657230,10610,10610,10610,10610,0
20231026,164900,117657230,10610,10610,10610,10610,0
20231026,164800,117657230,10610,10610,10610,10610,0
20231026,164700,117657230,10610,10610,10610,10610,0
20231026,164600,117657230,10610,10610,10610,10610,0
20231026,164500,117657230,10610,10610,10610,10610,0
20231026,164400,117657230,10610,10610,10610,10610,0
20231026,164300,117657230,10610,10610,10610,10610,0
20231026,164200,117657230,10610,10610,10610,10610,0
20231026,164100,117657230,10610,10610,10610,10610,0
20231026,164000,117657230,10610,10610,10610,10610,0
20231026,163900,117657230,10610,10610,10610,10610,0
20231026,163800,117657230,10610,10610,10610,10610,0
20231026,163700,117657230,10610,10610,10610,10610,0
20231026,163600,117657230,10610,10610,10610,10610,0
20231026,163500,117657230,10610,10610,10610,10610,0
20231026,163400,117657230,10610,10610,10610,10610,0
20231026,163300,117657230,10610,10610,10610,10610,0
20231026,163200,117657230,10610,10610,10610,10610,59
20231026,163100,117657230,10610,10610,10610,10610,0
20231026,163000,117657230,10610,10610,10610,10610,0
20231026,162900,117657230,10610,10610,10610,10610,0
20231026,162800,117657230,10610,10610,10610,10610,0
20231026,162700,117657230,10610,10610,10610,10610,0
20231026,162600,117657230,10610,10610,10610,10610,0
20231026,162500,117657230,10610,10610,10610,10610,0
20231026,162400,117657230,10610,10610,10610,10610,0
20231026,162300,117657230,10610,10610,10610,10610,0
20231026,162200,117657230,10610,10610,10610,10610,0
20231026,162100,117657230,10610,10610,10610,10610,0
20231026,162000,117657230,10610,10610,10610,10610,0
20231026,161900,117657230,10610,10610,10610,10610,0
20231026,161800,117657230,10610,10610,10610,10610,0
20231026,161700,117657230,10610,10610,10610,10610,0
20231026,161600,117657230,10610,10610,10610,10610,0
20231026,161500,117657230,10610,10610,10610,10610,0
20231026,161400,117657230,10610,10610,10610,10610,0
20231026,161300,117657230,10610,10610,10610,10610,0
20231026,161200,117657230,10610,10610,10610,10610,0
20231026,161100,117657230,10610,10610,10610,10610,0
20231026,161000,117657230,10610,10610,10610,10610,0
20231026,160900,117657230,10610,10610,10610,10610,0
20231026,160800,117657230,10610,10610,10610,10610,0
20231026,160700,117657230,10610,10610,10610,10610,0
20231026,160600,117657230,10610,10610,10610,10610,0
20231026,160500,117657230,10610,10610,10610,10610,0
20231026,160400,117657230,10610,10610,10610,10610,0
20231026,160300,117657230,10610,10610,10610,10610,0
20231026,160200,117657230,10610,10610,10610,10610,59
20231026,160100,117657230,10610,10610,10610,10610,0
20231026,160000,117657230,10610,10610,10610,10610,0
20231026,155900,117657230,10610,10610,10610,10610,0
20231026,155800,117657230,10610,10610,10610,10610,0
20231026,155700,117657230,10610,10610,10610,10610,0
20231026,155600,117657230,10610,10610,10610,10610,0
20231026,155500,117657230,10610,10610,10610,10610,0
20231026,155400,117657230,10610,10610,10610,10610,0
20231026,155300,117657230,10610,10610,10610,10610,0
20231026,155200,117657230,10610,10610,10610,10610,0
20231026,155100,117657230,10610,10610,10610,10610,0
20231026,155000,117657230,10610,10610,10610,10610,0
20231026,154900,117657230,10610,10610,10610,10610,0
20231026,154800,117657230,10610,10610,10610,10610,0
20231026,154700,117657230,10610,10610,10610,10610,0
20231026,154600,117657230,10610,10610,10610,10610,0
20231026,154500,117657230,10610,10610,10610,10610,0
20231026,154400,117657230,10610,10610,10610,10610,0
20231026,154300,117657230,10610,10610,10610,10610,0
20231026,154200,117657230,10610,10610,10610,10610,0
20231026,154100,117657230,10610,10610,10610,10610,0
20231026,154000,117657230,10610,10610,10610,10610,0
20231026,153900,117657230,10610,10610,10610,10610,0
20231026,153800,117657230,10610,10610,10610,10610,0
20231026,153700,117657230,10610,10610,10610,10610,0
20231026,153600,117657230,10610,10610,10610,10610,0
20231026,153500,117657230,10610,10610,10610,10610,0
20231026,153400,117657230,10610,10610,10610,10610,0
20231026,153300,117657230,10610,10610,10610,10610,0
20231026,153200,117657230,10610,10610,10610,10610,59
20231026,153100,117657230,10610,10610,10610,10610,0
20231026,153000,117657230,10610,10610,10610,10610,59
20231026,152900,117031240,10610,10610,10610,10610,0
20231026,152800,117031240,10610,10610,10610,10610,0
20231026,152700,117031240,10610,10610,10610,10610,0
20231026,152600,117031240,10610,10610,10610,10610,0
20231026,152500,117031240,10610,10610,10610,10610,0
20231026,152400,117031240,10610,10610,10610,10610,0
20231026,152300,117031240,10610,10610,10610,10610,0
20231026,152200,117031240,10610,10610,10610,10610,0
20231026,152100,117031240,10610,10610,10610,10610,0
20231026,152000,117031240,10610,10610,10610,10610,0
20231026,151900,117031240,10610,10580,10610,10580,19
20231026,151800,116830100,10610,10610,10610,10610,0
20231026,151700,116830100,10610,10590,10610,10590,18
20231026,151600,116639460,10610,10610,10610,10610,0
20231026,151500,116639460,10610,10610,10610,10610,0
20231026,151400,116639460,10610,10610,10610,10610,0
20231026,151300,116639460,10610,10610,10610,10610,0
20231026,151200,116639460,10610,10610,10610,10610,0
20231026,151100,116639460,10610,10610,10610,10610,0
20231026,151000,116639460,10610,10610,10610,10610,0
20231026,150900,116639460,10610,10610,10610,10610,0
20231026,150800,116639460,10610,10610,10610,10610,1
20231026,150700,116628850,10600,10600,10600,10600,7
20231026,150600,116554650,10620,10620,10620,10620,0
20231026,150500,116554650,10620,10580,10620,10580,35
20231026,150400,116184310,10620,10620,10620,10620,0
20231026,150300,116184310,10620,10580,10620,10580,196
20231026,150200,114110590,10580,10580,10580,10580,0
20231026,150100,114110590,10580,10580,10580,10580,0
20231026,150000,114110590,10580,10580,10580,10580,35
20231026,145900,113740290,10600,10600,10600,10600,0
20231026,145800,113740290,10600,10600,10600,10600,2
20231026,145700,113719090,10600,10600,10600,10600,0
20231026,145600,113719090,10600,10600,10600,10600,228
20231026,145500,111302290,10590,10590,10590,10590,177
20231026,145400,109427860,10570,10570,10570,10570,0
20231026,145300,109427860,10570,10570,10570,10570,0
20231026,145200,109427860,10570,10570,10570,10570,0
20231026,145100,109427860,10570,10570,10570,10570,0
20231026,145000,109427860,10570,10570,10570,10570,0
20231026,144900,109427860,10570,10570,10570,10570,2
20231026,144800,109406720,10570,10570,10570,10570,49
20231026,144700,108888790,10570,10570,10570,10570,0
20231026,144600,108888790,10570,10580,10580,10570,106
20231026,144500,107767570,10580,10580,10580,10580,25
20231026,144400,107503070,10580,10590,10590,10580,2
20231026,144300,107481900,10580,10580,10580,10580,72
20231026,144200,106720140,10590,10590,10590,10590,0
20231026,144100,106720140,10590,10590,10590,10590,1
20231026,144000,106709550,10580,10580,10580,10580,0
20231026,143900,106709550,10580,10580,10580,10580,0
20231026,143800,106709550,10580,10580,10580,10580,5
20231026,143700,106656650,10580,10580,10580,10580,50
20231026,143600,106127650,10580,10580,10580,10580,0
20231026,143500,106127650,10580,10580,10580,10580,0
20231026,143400,106127650,10580,10580,10580,10580,5
20231026,143300,106074750,10580,10580,10580,10580,0
20231026,143200,106074750,10580,10580,10580,10580,18
20231026,143100,105884310,10580,10570,10580,10570,134
20231026,143000,104467870,10560,10560,10560,10560,0
20231026,142900,104467870,10560,10570,10570,10560,5
20231026,142800,104415030,10570,10570,10570,10570,0
20231026,142700,104415030,10570,10570,10570,10570,0
20231026,142600,104415030,10570,10580,10580,10570,388
20231026,142500,100313770,10570,10570,10570,10570,22
20231026,142400,100081230,10580,10580,10580,10580,0
20231026,142300,100081230,10580,10580,10580,10580,0
20231026,142200,100081230,10580,10580,10580,10580,0
20231026,142100,100081230,10580,10580,10580,10580,0
20231026,142000,100081230,10580,10580,10580,10580,0
20231026,141900,100081230,10580,10580,10580,10580,0
20231026,141800,100081230,10580,10580,10580,10580,0
20231026,141700,100081230,10580,10580,10580,10580,0
20231026,141600,100081230,10580,10580,10580,10580,0
20231026,141500,100081230,10580,10580,10580,10580,0
20231026,141400,100081230,10580,10580,10580,10580,50
20231026,141300,99552230,10600,10600,10600,10600,0
20231026,141200,99552230,10600,10600,10600,10600,0
20231026,141100,99552230,10600,10580,10600,10580,10
20231026,141000,99446410,10580,10580,10580,10580,1
20231026,140900,99435830,10600,10600,10600,10600,1
20231026,140800,99425230,10570,10600,10600,10570,20
20231026,140700,99213530,10600,10600,10600,10600,0
20231026,140600,99213530,10600,10600,10600,10600,1
20231026,140500,99202930,10600,10600,10600,10600,0
20231026,140400,99202930,10600,10600,10600,10600,1
20231026,140300,99192330,10570,10570,10570,10570,0
20231026,140200,99192330,10570,10570,10570,10570,0
20231026,140100,99192330,10570,10570,10570,10570,0
20231026,140000,99192330,10570,10570,10570,10570,0
20231026,135900,99192330,10570,10570,10570,10570,0
20231026,135800,99192330,10570,10570,10570,10570,45
20231026,135700,98716680,10580,10580,10580,10580,1
20231026,135600,98706100,10580,10580,10580,10580,7
20231026,135500,98632040,10600,10600,10600,10600,0
20231026,135400,98632040,10600,10600,10600,10600,2
20231026,135300,98610840,10600,10600,10600,10600,1
20231026,135200,98600240,10580,10580,10580,10580,19
20231026,135100,98399220,10600,10600,10600,10600,0
20231026,135000,98399220,10600,10600,10600,10600,1
20231026,134900,98388620,10580,10580,10580,10580,0
20231026,134800,98388620,10580,10580,10580,10580,0
20231026,134700,98388620,10580,10580,10580,10580,0
20231026,134600,98388620,10580,10580,10580,10580,0
20231026,134500,98388620,10580,10570,10580,10570,58
20231026,134400,97775510,10580,10580,10580,10580,8
20231026,134300,97690870,10610,10610,10610,10610,0
20231026,134200,97690870,10610,10610,10610,10610,0
20231026,134100,97690870,10610,10610,10610,10610,0
20231026,134000,97690870,10610,10610,10610,10610,1
20231026,133900,97680260,10610,10610,10610,10610,1
20231026,133800,97669650,10570,10570,10570,10570,11
20231026,133700,97553380,10580,10580,10580,10580,2
20231026,133600,97532220,10580,10570,10580,10570,20
20231026,133500,97320700,10570,10570,10570,10570,63
20231026,133400,96654790,10580,10580,10580,10580,0
20231026,133300,96654790,10580,10580,10580,10580,0
20231026,133200,96654790,10580,10580,10580,10580,50
20231026,133100,96125790,10580,10580,10580,10580,50
20231026,133000,95596790,10620,10620,10620,10620,0
20231026,132900,95596790,10620,10620,10620,10620,0
20231026,132800,95596790,10620,10620,10620,10620,0
20231026,132700,95596790,10620,10600,10620,10600,15
20231026,132600,95437730,10600,10600,10600,10600,0
20231026,132500,95437730,10600,10600,10600,10600,1
20231026,132400,95427130,10610,10610,10610,10610,0
20231026,132300,95427130,10610,10580,10610,10580,17
20231026,132200,95247240,10580,10580,10580,10580,20
20231026,132100,95035640,10640,10640,10640,10640,0
20231026,132000,95035640,10640,10640,10640,10640,0
20231026,131900,95035640,10640,10640,10640,10640,0
20231026,131800,95035640,10640,10640,10640,10640,0
20231026,131700,95035640,10640,10640,10640,10640,0
20231026,131600,95035640,10640,10640,10640,10640,0
20231026,131500,95035640,10640,10640,10640,10640,0
20231026,131400,95035640,10640,10640,10640,10640,0
20231026,131300,95035640,10640,10640,10640,10640,0
20231026,131200,95035640,10640,10640,10640,10640,0
20231026,131100,95035640,10640,10640,10640,10640,0
20231026,131000,95035640,10640,10640,10640,10640,0
20231026,130900,95035640,10640,10640,10640,10640,0
20231026,130800,95035640,10640,10640,10640,10640,1
20231026,130700,95025000,10630,10630,10630,10630,16
20231026,130600,94854920,10630,10630,10630,10630,0
20231026,130500,94854920,10630,10630,10630,10630,1
20231026,130400,94844290,10580,10620,10620,10580,88
20231026,130300,93913030,10640,10640,10640,10640,1
20231026,130200,93902390,10630,10630,10630,10630,0
20231026,130100,93902390,10630,10630,10630,10630,0
20231026,130000,93902390,10630,10630,10630,10630,0
20231026,125900,93902390,10630,10640,10640,10630,7
20231026,125800,93827970,10640,10640,10640,10640,0
20231026,125700,93827970,10640,10640,10640,10640,0
20231026,125600,93827970,10640,10640,10640,10640,0
20231026,125500,93827970,10640,10640,10640,10640,10
20231026,125400,93721570,10640,10640,10640,10640,0
20231026,125300,93721570,10640,10640,10640,10640,0
20231026,125200,93721570,10640,10640,10640,10640,0
20231026,125100,93721570,10640,10640,10640,10640,1
20231026,125000,93710930,10640,10640,10640,10640,0
20231026,124900,93710930,10640,10640,10640,10640,0
20231026,124800,93710930,10640,10640,10640,10640,0
20231026,124700,93710930,10640,10640,10640,10640,0
20231026,124600,93710930,10640,10640,10640,10640,0
20231026,124500,93710930,10640,10640,10640,10640,0
20231026,124400,93710930,10640,10640,10640,10640,1
20231026,124300,93700290,10640,10640,10640,10640,0
20231026,124200,93700290,10640,10640,10640,10640,1
20231026,124100,93689650,10660,10660,10660,10660,0
20231026,124000,93689650,10660,10660,10660,10660,0
20231026,123900,93689650,10660,10660,10660,10660,0
20231026,123800,93689650,10660,10660,10660,10660,0
20231026,123700,93689650,10660,10660,10660,10660,0
20231026,123600,93689650,10660,10620,10660,10620,71
20231026,123500,92935590,10570,10570,10570,10570,0
20231026,123400,92935590,10570,10570,10570,10570,0
20231026,123300,92935590,10570,10570,10570,10570,0
20231026,123200,92935590,10570,10570,10570,10570,0
20231026,123100,92935590,10570,10570,10570,10570,0
20231026,123000,92935590,10570,10570,10570,10570,0
20231026,122900,92935590,10570,10570,10570,10570,0
20231026,122800,92935590,10570,10570,10570,10570,0
20231026,122700,92935590,10570,10570,10570,10570,1
20231026,122600,92925020,10620,10620,10620,10620,0
20231026,122500,92925020,10620,10620,10620,10620,1
20231026,122400,92914400,10620,10620,10620,10620,0
20231026,122300,92914400,10620,10620,10620,10620,0
20231026,122200,92914400,10620,10620,10620,10620,13
20231026,122100,92776340,10620,10620,10620,10620,0
20231026,122000,92776340,10620,10620,10620,10620,1
20231026,121900,92765720,10630,10630,10630,10630,0
20231026,121800,92765720,10630,10630,10630,10630,0
20231026,121700,92765720,10630,10620,10630,10570,219
20231026,121600,90446380,10610,10610,10610,10610,0
20231026,121500,90446380,10610,10610,10610,10610,19
20231026,121400,90244790,10580,10580,10580,10580,380
20231026,121300,86224390,10580,10590,10590,10580,23
20231026,121200,85981040,10580,10580,10580,10580,22
20231026,121100,85748280,10580,10580,10580,10580,0
20231026,121000,85748280,10580,10580,10580,10580,0
20231026,120900,85748280,10580,10580,10580,10580,200
20231026,120800,83632280,10580,10580,10580,10580,0
20231026,120700,83632280,10580,10580,10580,10580,0
20231026,120600,83632280,10580,10580,10580,10580,0
20231026,120500,83632280,10580,10580,10580,10580,0
20231026,120400,83632280,10580,10580,10580,10580,0
20231026,120300,83632280,10580,10580,10580,10580,119
20231026,120200,82373260,10580,10580,10580,10580,0
20231026,120100,82373260,10580,10580,10580,10580,2
20231026,120000,82352100,10580,10580,10580,10580,0
20231026,115900,82352100,10580,10600,10600,10580,174
20231026,115800,80509860,10600,10610,10610,10600,468
20231026,115700,75546430,10620,10620,10620,10620,0
20231026,115600,75546430,10620,10620,10620,10620,0
20231026,115500,75546430,10620,10620,10620,10620,0
20231026,115400,75546430,10620,10620,10620,10620,1
20231026,115300,75535810,10610,10610,10610,10610,0
20231026,115200,75535810,10610,10610,10610,10610,0
20231026,115100,75535810,10610,10610,10610,10610,3
20231026,115000,75503980,10620,10620,10620,10620,0
20231026,114900,75503980,10620,10620,10620,10620,0
20231026,114800,75503980,10620,10620,10620,10620,0
20231026,114700,75503980,10620,10620,10620,10620,0
20231026,114600,75503980,10620,10620,10620,10620,0
20231026,114500,75503980,10620,10620,10620,10620,0
20231026,114400,75503980,10620,10620,10620,10620,10
20231026,114300,75397780,10620,10620,10620,10620,5
20231026,114200,75344680,10620,10620,10620,10620,0
20231026,114100,75344680,10620,10620,10620,10620,0
20231026,114000,75344680,10620,10620,10620,10620,0
20231026,113900,75344680,10620,10620,10620,10620,0
20231026,113800,75344680,10620,10620,10620,10620,5
20231026,113700,75291580,10620,10620,10620,10620,0
20231026,113600,75291580,10620,10650,10650,10620,189
20231026,113500,73284040,10630,10630,10630,10630,13
20231026,113400,73145850,10630,10630,10630,10630,0
20231026,113300,73145850,10630,10630,10630,10630,0
20231026,113200,73145850,10630,10630,10630,10630,0
20231026,113100,73145850,10630,10630,10630,10630,0
20231026,113000,73145850,10630,10630,10630,10630,0
20231026,112900,73145850,10630,10630,10630,10630,0
20231026,112800,73145850,10630,10630,10630,10630,0
20231026,112700,73145850,10630,10630,10630,10630,0
20231026,112600,73145850,10630,10640,10640,10630,40
20231026,112500,72720520,10640,10640,10640,10640,0
20231026,112400,72720520,10640,10640,10640,10640,0
20231026,112300,72720520,10640,10650,10650,10630,142
20231026,112200,71209520,10640,10650,10650,10640,66
20231026,112100,70506760,10650,10670,10670,10650,1946
20231026,112000,49777900,10670,10670,10670,10670,37
20231026,111900,49383110,10670,10670,10670,10670,0
20231026,111800,49383110,10670,10670,10670,10670,0
20231026,111700,49383110,10670,10680,10680,10670,47
20231026,111600,48881590,10720,10720,10720,10720,10
20231026,111500,48774390,10720,10720,10720,10720,0
20231026,111400,48774390,10720,10720,10720,10720,0
20231026,111300,48774390,10720,10720,10720,10720,0
20231026,111200,48774390,10720,10720,10720,10720,0
20231026,111100,48774390,10720,10720,10720,10720,0
20231026,111000,48774390,10720,10720,10720,10720,0
20231026,110900,48774390,10720,10720,10720,10720,0
20231026,110800,48774390,10720,10720,10720,10720,0
20231026,110700,48774390,10720,10720,10720,10720,0
20231026,110600,48774390,10720,10720,10720,10720,0
20231026,110500,48774390,10720,10720,10720,10720,1
20231026,110400,48763670,10670,10670,10670,10670,0
20231026,110300,48763670,10670,10670,10670,10670,1
20231026,110200,48753000,10710,10710,10710,10710,0
20231026,110100,48753000,10710,10710,10710,10710,0
20231026,110000,48753000,10710,10710,10710,10710,0
20231026,105900,48753000,10710,10710,10710,10710,0
20231026,105800,48753000,10710,10710,10710,10710,0
20231026,105700,48753000,10710,10710,10710,10710,1
20231026,105600,48742290,10710,10710,10710,10710,0
20231026,105500,48742290,10710,10710,10710,10710,0
20231026,105400,48742290,10710,10710,10710,10710,0
20231026,105300,48742290,10710,10710,10710,10710,1
20231026,105200,48731580,10710,10710,10710,10710,127
20231026,105100,47371410,10710,10710,10710,10710,1
20231026,105000,47360700,10710,10710,10710,10710,0
20231026,104900,47360700,10710,10710,10710,10710,0
20231026,104800,47360700,10710,10710,10710,10710,0
20231026,104700,47360700,10710,10710,10710,10710,0
20231026,104600,47360700,10710,10710,10710,10710,0
20231026,104500,47360700,10710,10710,10710,10710,172
20231026,104400,45518580,10710,10710,10710,10710,0
20231026,104300,45518580,10710,10710,10710,10710,0
20231026,104200,45518580,10710,10710,10710,10710,0
20231026,104100,45518580,10710,10710,10710,10710,0
20231026,104000,45518580,10710,10710,10710,10710,0
20231026,103900,45518580,10710,10710,10710,10710,0
20231026,103800,45518580,10710,10710,10710,10710,0
20231026,103700,45518580,10710,10670,10710,10650,311
20231026,103600,42203490,10670,10670,10670,10670,0
20231026,103500,42203490,10670,10670,10670,10670,0
20231026,103400,42203490,10670,10670,10670,10670,0
20231026,103300,42203490,10670,10670,10670,10670,0
20231026,103200,42203490,10670,10670,10670,10670,61
20231026,103100,41552620,10680,10680,10680,10680,0
20231026,103000,41552620,10680,10690,10690,10680,347
20231026,102900,37844270,10690,10690,10690,10690,0
20231026,102800,37844270,10690,10690,10690,10690,0
20231026,102700,37844270,10690,10690,10690,10690,0
20231026,102600,37844270,10690,10690,10690,10690,0
20231026,102500,37844270,10690,10690,10690,10690,0
20231026,102400,37844270,10690,10690,10690,10690,0
20231026,102300,37844270,10690,10690,10690,10690,0
20231026,102200,37844270,10690,10690,10690,10690,0
20231026,102100,37844270,10690,10690,10690,10690,0
20231026,102000,37844270,10690,10690,10690,10690,0
20231026,101900,37844270,10690,10690,10690,10690,0
20231026,101800,37844270,10690,10690,10690,10690,0
20231026,101700,37844270,10690,10690,10690,10690,0
20231026,101600,37844270,10690,10690,10690,10690,0
20231026,101500,37844270,10690,10690,10690,10690,0
20231026,101400,37844270,10690,10690,10690,10690,0
20231026,101300,37844270,10690,10690,10690,10690,0
20231026,101200,37844270,10690,10690,10690,10690,41
20231026,101100,37405980,10760,10760,10760,10760,0
20231026,101000,37405980,10760,10760,10760,10760,1
20231026,100900,37395220,10700,10700,10700,10700,2
20231026,100800,37373820,10750,10750,10750,10750,0
20231026,100700,37373820,10750,10750,10750,10750,0
20231026,100600,37373820,10750,10730,10750,10730,3
20231026,100500,37341600,10730,10700,10730,10700,38
20231026,100400,36934950,10690,10690,10690,10690,1
20231026,100300,36924260,10700,10710,10710,10700,2
20231026,100200,36902850,10700,10700,10700,10700,0
20231026,100100,36902850,10700,10700,10710,10700,19
20231026,100000,36699450,10710,10710,10710,10710,1
20231026,095900,36688740,10700,10700,10700,10700,0
20231026,095800,36688740,10700,10700,10700,10700,0
20231026,095700,36688740,10700,10700,10700,10700,0
20231026,095600,36688740,10700,10700,10700,10700,0
20231026,095500,36688740,10700,10700,10700,10700,43
20231026,095400,36228640,10700,10700,10700,10700,0
20231026,095300,36228640,10700,10700,10700,10700,1
20231026,095200,36217940,10690,10690,10690,10690,2
20231026,095100,36196560,10710,10710,10710,10710,1
20231026,095000,36185850,10750,10750,10750,10750,1
20231026,094900,36175100,10680,10680,10680,10680,1
20231026,094800,36164420,10680,10680,10680,10680,0
20231026,094700,36164420,10680,10680,10680,10680,0
20231026,094600,36164420,10680,10680,10680,10680,9
20231026,094500,36068300,10690,10690,10690,10690,21
20231026,094400,35843810,10760,10760,10760,10760,0
20231026,094300,35843810,10760,10760,10760,10760,10
20231026,094200,35736210,10680,10680,10680,10680,0
20231026,094100,35736210,10680,10760,10760,10680,12
20231026,094000,35607890,10710,10700,10710,10690,405
20231026,093900,31271100,10700,10700,10700,10700,4
20231026,093800,31228300,10700,10700,10700,10700,3
20231026,093700,31196200,10660,10660,10660,10660,101
20231026,093600,30119540,10660,10720,10720,10660,817
20231026,093500,21377200,10760,10760,10760,10760,0
20231026,093400,21377200,10760,10760,10760,10760,1
20231026,093300,21366440,10730,10740,10740,10730,212
20231026,093200,19091570,10760,10760,10760,10760,0
20231026,093100,19091570,10760,10760,10760,10760,5
20231026,093000,19037770,10760,10760,10760,10760,2
20231026,092900,19016250,10760,10760,10760,10760,0
20231026,092800,19016250,10760,10730,10760,10730,605
20231026,092700,12524090,10730,10730,10730,10730,104
20231026,092600,11408170,10730,10730,10730,10730,0
20231026,092500,11408170,10730,10730,10730,10730,0
20231026,092400,11408170,10730,10730,10730,10730,41
20231026,092300,10968240,10740,10740,10740,10740,0
20231026,092200,10968240,10740,10740,10740,10740,0
20231026,092100,10968240,10740,10740,10740,10740,0
20231026,092000,10968240,10740,10740,10740,10740,0
20231026,091900,10968240,10740,10740,10740,10740,0
20231026,091800,10968240,10740,10800,10800,10740,52
20231026,091700,10408550,10800,10800,10800,10800,0
20231026,091600,10408550,10800,10800,10800,10800,10
20231026,091500,10300550,10730,10730,10730,10730,0
20231026,091400,10300550,10730,10730,10730,10730,0
20231026,091300,10300550,10730,10730,10730,10730,0
20231026,091200,10300550,10730,10730,10730,10730,0
20231026,091100,10300550,10730,10730,10730,10730,29
20231026,091000,9989380,10730,10730,10730,10730,0
20231026,090900,9989380,10730,10730,10730,10730,44
20231026,090800,9517260,10830,10830,10830,10830,1
20231026,090700,9506430,10840,10840,10840,10840,0
20231026,090600,9506430,10840,10840,10840,10840,0
20231026,090500,9506430,10840,10840,10840,10840,5
20231026,090400,9452230,10840,10830,10840,10830,216
20231026,090300,7112180,10580,10580,10580,10580,0
20231026,090200,7112180,10580,10580,10580,10580,0
20231026,090100,7112180,10580,10720,10720,10580,231
20231026,090000,4663700,10720,10720,10730,10720,435