KissMeData/054410/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,192600,22189030,5070,5070,5070,5070,102
20231018,192500,22189030,5070,5070,5070,5070,0
20231018,192400,22189030,5070,5070,5070,5070,0
20231018,192300,22189030,5070,5070,5070,5070,0
20231018,192200,22189030,5070,5070,5070,5070,0
20231018,192100,22189030,5070,5070,5070,5070,0
20231018,192000,22189030,5070,5070,5070,5070,0
20231018,191900,22189030,5070,5070,5070,5070,0
20231018,191800,22189030,5070,5070,5070,5070,0
20231018,191700,22189030,5070,5070,5070,5070,0
20231018,191600,22189030,5070,5070,5070,5070,0
20231018,191500,22189030,5070,5070,5070,5070,0
20231018,191400,22189030,5070,5070,5070,5070,0
20231018,191300,22189030,5070,5070,5070,5070,0
20231018,191200,22189030,5070,5070,5070,5070,0
20231018,191100,22189030,5070,5070,5070,5070,0
20231018,191000,22189030,5070,5070,5070,5070,0
20231018,190900,22189030,5070,5070,5070,5070,0
20231018,190800,22189030,5070,5070,5070,5070,0
20231018,190700,22189030,5070,5070,5070,5070,0
20231018,190600,22189030,5070,5070,5070,5070,0
20231018,190500,22189030,5070,5070,5070,5070,0
20231018,190400,22189030,5070,5070,5070,5070,0
20231018,190300,22189030,5070,5070,5070,5070,0
20231018,190200,22189030,5070,5070,5070,5070,0
20231018,190100,22189030,5070,5070,5070,5070,0
20231018,190000,22189030,5070,5070,5070,5070,0
20231018,185900,22189030,5070,5070,5070,5070,0
20231018,185800,22189030,5070,5070,5070,5070,0
20231018,185700,22189030,5070,5070,5070,5070,0
20231018,185600,22189030,5070,5070,5070,5070,102
20231018,185500,22189030,5070,5070,5070,5070,0
20231018,185400,22189030,5070,5070,5070,5070,0
20231018,185300,22189030,5070,5070,5070,5070,0
20231018,185200,22189030,5070,5070,5070,5070,0
20231018,185100,22189030,5070,5070,5070,5070,0
20231018,185000,22189030,5070,5070,5070,5070,0
20231018,184900,22189030,5070,5070,5070,5070,0
20231018,184800,22189030,5070,5070,5070,5070,0
20231018,184700,22189030,5070,5070,5070,5070,0
20231018,184600,22189030,5070,5070,5070,5070,0
20231018,184500,22189030,5070,5070,5070,5070,0
20231018,184400,22189030,5070,5070,5070,5070,0
20231018,184300,22189030,5070,5070,5070,5070,0
20231018,184200,22189030,5070,5070,5070,5070,0
20231018,184100,22189030,5070,5070,5070,5070,0
20231018,184000,22189030,5070,5070,5070,5070,0
20231018,183900,22189030,5070,5070,5070,5070,0
20231018,183800,22189030,5070,5070,5070,5070,0
20231018,183700,22189030,5070,5070,5070,5070,0
20231018,183600,22189030,5070,5070,5070,5070,0
20231018,183500,22189030,5070,5070,5070,5070,0
20231018,183400,22189030,5070,5070,5070,5070,0
20231018,183300,22189030,5070,5070,5070,5070,0
20231018,183200,22189030,5070,5070,5070,5070,0
20231018,183100,22189030,5070,5070,5070,5070,0
20231018,183000,22189030,5070,5070,5070,5070,0
20231018,182900,22189030,5070,5070,5070,5070,0
20231018,182800,22189030,5070,5070,5070,5070,0
20231018,182700,22189030,5070,5070,5070,5070,0
20231018,182600,22189030,5070,5070,5070,5070,102
20231018,182500,22189030,5070,5070,5070,5070,0
20231018,182400,22189030,5070,5070,5070,5070,0
20231018,182300,22189030,5070,5070,5070,5070,0
20231018,182200,22189030,5070,5070,5070,5070,0
20231018,182100,22189030,5070,5070,5070,5070,0
20231018,182000,22189030,5070,5070,5070,5070,0
20231018,181900,22189030,5070,5070,5070,5070,0
20231018,181800,22189030,5070,5070,5070,5070,0
20231018,181700,22189030,5070,5070,5070,5070,0
20231018,181600,22189030,5070,5070,5070,5070,0
20231018,181500,22189030,5070,5070,5070,5070,0
20231018,181400,22189030,5070,5070,5070,5070,0
20231018,181300,22189030,5070,5070,5070,5070,0
20231018,181200,22189030,5070,5070,5070,5070,0
20231018,181100,22189030,5070,5070,5070,5070,0
20231018,181000,22189030,5070,5070,5070,5070,0
20231018,180900,22189030,5070,5070,5070,5070,0
20231018,180800,22189030,5070,5070,5070,5070,0
20231018,180700,22189030,5070,5070,5070,5070,0
20231018,180600,22189030,5070,5070,5070,5070,0
20231018,180500,22189030,5070,5070,5070,5070,0
20231018,180400,22189030,5070,5070,5070,5070,0
20231018,180300,22189030,5070,5070,5070,5070,0
20231018,180200,22189030,5070,5070,5070,5070,0
20231018,180100,22189030,5070,5070,5070,5070,0
20231018,180000,22189030,5070,5070,5070,5070,0
20231018,175900,22189030,5070,5070,5070,5070,0
20231018,175800,22189030,5070,5070,5070,5070,0
20231018,175700,22189030,5070,5070,5070,5070,0
20231018,175600,22189030,5070,5070,5070,5070,102
20231018,175500,22189030,5070,5070,5070,5070,0
20231018,175400,22189030,5070,5070,5070,5070,0
20231018,175300,22189030,5070,5070,5070,5070,0
20231018,175200,22189030,5070,5070,5070,5070,0
20231018,175100,22189030,5070,5070,5070,5070,0
20231018,175000,22189030,5070,5070,5070,5070,0
20231018,174900,22189030,5070,5070,5070,5070,0
20231018,174800,22189030,5070,5070,5070,5070,0
20231018,174700,22189030,5070,5070,5070,5070,0
20231018,174600,22189030,5070,5070,5070,5070,0
20231018,174500,22189030,5070,5070,5070,5070,0
20231018,174400,22189030,5070,5070,5070,5070,0
20231018,174300,22189030,5070,5070,5070,5070,0
20231018,174200,22189030,5070,5070,5070,5070,0
20231018,174100,22189030,5070,5070,5070,5070,0
20231018,174000,22189030,5070,5070,5070,5070,0
20231018,173900,22189030,5070,5070,5070,5070,0
20231018,173800,22189030,5070,5070,5070,5070,0
20231018,173700,22189030,5070,5070,5070,5070,0
20231018,173600,22189030,5070,5070,5070,5070,0
20231018,173500,22189030,5070,5070,5070,5070,0
20231018,173400,22189030,5070,5070,5070,5070,0
20231018,173300,22189030,5070,5070,5070,5070,0
20231018,173200,22189030,5070,5070,5070,5070,0
20231018,173100,22189030,5070,5070,5070,5070,0
20231018,173000,22189030,5070,5070,5070,5070,0
20231018,172900,22189030,5070,5070,5070,5070,0
20231018,172800,22189030,5070,5070,5070,5070,0
20231018,172700,22189030,5070,5070,5070,5070,0
20231018,172600,22189030,5070,5070,5070,5070,102
20231018,172500,22189030,5070,5070,5070,5070,0
20231018,172400,22189030,5070,5070,5070,5070,0
20231018,172300,22189030,5070,5070,5070,5070,0
20231018,172200,22189030,5070,5070,5070,5070,0
20231018,172100,22189030,5070,5070,5070,5070,0
20231018,172000,22189030,5070,5070,5070,5070,0
20231018,171900,22189030,5070,5070,5070,5070,0
20231018,171800,22189030,5070,5070,5070,5070,0
20231018,171700,22189030,5070,5070,5070,5070,0
20231018,171600,22189030,5070,5070,5070,5070,0
20231018,171500,22189030,5070,5070,5070,5070,0
20231018,171400,22189030,5070,5070,5070,5070,0
20231018,171300,22189030,5070,5070,5070,5070,0
20231018,171200,22189030,5070,5070,5070,5070,0
20231018,171100,22189030,5070,5070,5070,5070,0
20231018,171000,22189030,5070,5070,5070,5070,0
20231018,170900,22189030,5070,5070,5070,5070,0
20231018,170800,22189030,5070,5070,5070,5070,0
20231018,170700,22189030,5070,5070,5070,5070,0
20231018,170600,22189030,5070,5070,5070,5070,0
20231018,170500,22189030,5070,5070,5070,5070,0
20231018,170400,22189030,5070,5070,5070,5070,0
20231018,170300,22189030,5070,5070,5070,5070,0
20231018,170200,22189030,5070,5070,5070,5070,0
20231018,170100,22189030,5070,5070,5070,5070,0
20231018,170000,22189030,5070,5070,5070,5070,0
20231018,165900,22189030,5070,5070,5070,5070,0
20231018,165800,22189030,5070,5070,5070,5070,0
20231018,165700,22189030,5070,5070,5070,5070,0
20231018,165600,22189030,5070,5070,5070,5070,102
20231018,165500,22189030,5070,5070,5070,5070,0
20231018,165400,22189030,5070,5070,5070,5070,0
20231018,165300,22189030,5070,5070,5070,5070,0
20231018,165200,22189030,5070,5070,5070,5070,0
20231018,165100,22189030,5070,5070,5070,5070,0
20231018,165000,22189030,5070,5070,5070,5070,0
20231018,164900,22189030,5070,5070,5070,5070,0
20231018,164800,22189030,5070,5070,5070,5070,0
20231018,164700,22189030,5070,5070,5070,5070,0
20231018,164600,22189030,5070,5070,5070,5070,0
20231018,164500,22189030,5070,5070,5070,5070,0
20231018,164400,22189030,5070,5070,5070,5070,0
20231018,164300,22189030,5070,5070,5070,5070,0
20231018,164200,22189030,5070,5070,5070,5070,0
20231018,164100,22189030,5070,5070,5070,5070,0
20231018,164000,22189030,5070,5070,5070,5070,0
20231018,163900,22189030,5070,5070,5070,5070,0
20231018,163800,22189030,5070,5070,5070,5070,0
20231018,163700,22189030,5070,5070,5070,5070,0
20231018,163600,22189030,5070,5070,5070,5070,0
20231018,163500,22189030,5070,5070,5070,5070,0
20231018,163400,22189030,5070,5070,5070,5070,0
20231018,163300,22189030,5070,5070,5070,5070,0
20231018,163200,22189030,5070,5070,5070,5070,0
20231018,163100,22189030,5070,5070,5070,5070,0
20231018,163000,22189030,5070,5070,5070,5070,0
20231018,162900,22189030,5070,5070,5070,5070,0
20231018,162800,22189030,5070,5070,5070,5070,0
20231018,162700,22189030,5070,5070,5070,5070,0
20231018,162600,22189030,5070,5070,5070,5070,102
20231018,162500,22189030,5070,5070,5070,5070,0
20231018,162400,22189030,5070,5070,5070,5070,0
20231018,162300,22189030,5070,5070,5070,5070,0
20231018,162200,22189030,5070,5070,5070,5070,0
20231018,162100,22189030,5070,5070,5070,5070,0
20231018,162000,22189030,5070,5070,5070,5070,0
20231018,161900,22189030,5070,5070,5070,5070,0
20231018,161800,22189030,5070,5070,5070,5070,0
20231018,161700,22189030,5070,5070,5070,5070,0
20231018,161600,22189030,5070,5070,5070,5070,0
20231018,161500,22189030,5070,5070,5070,5070,0
20231018,161400,22189030,5070,5070,5070,5070,0
20231018,161300,22189030,5070,5070,5070,5070,0
20231018,161200,22189030,5070,5070,5070,5070,0
20231018,161100,22189030,5070,5070,5070,5070,0
20231018,161000,22189030,5070,5070,5070,5070,0
20231018,160900,22189030,5070,5070,5070,5070,0
20231018,160800,22189030,5070,5070,5070,5070,0
20231018,160700,22189030,5070,5070,5070,5070,0
20231018,160600,22189030,5070,5070,5070,5070,0
20231018,160500,22189030,5070,5070,5070,5070,0
20231018,160400,22189030,5070,5070,5070,5070,0
20231018,160300,22189030,5070,5070,5070,5070,0
20231018,160200,22189030,5070,5070,5070,5070,0
20231018,160100,22189030,5070,5070,5070,5070,0
20231018,160000,22189030,5070,5070,5070,5070,0
20231018,155900,22189030,5070,5070,5070,5070,0
20231018,155800,22189030,5070,5070,5070,5070,0
20231018,155700,22189030,5070,5070,5070,5070,0
20231018,155600,22189030,5070,5070,5070,5070,102
20231018,155500,22189030,5070,5070,5070,5070,0
20231018,155400,22189030,5070,5070,5070,5070,0
20231018,155300,22189030,5070,5070,5070,5070,0
20231018,155200,22189030,5070,5070,5070,5070,0
20231018,155100,22189030,5070,5070,5070,5070,0
20231018,155000,22189030,5070,5070,5070,5070,0
20231018,154900,22189030,5070,5070,5070,5070,0
20231018,154800,22189030,5070,5070,5070,5070,0
20231018,154700,22189030,5070,5070,5070,5070,0
20231018,154600,22189030,5070,5070,5070,5070,0
20231018,154500,22189030,5070,5070,5070,5070,0
20231018,154400,22189030,5070,5070,5070,5070,0
20231018,154300,22189030,5070,5070,5070,5070,0
20231018,154200,22189030,5070,5070,5070,5070,0
20231018,154100,22189030,5070,5070,5070,5070,0
20231018,154000,22189030,5070,5070,5070,5070,0
20231018,153900,22189030,5070,5070,5070,5070,0
20231018,153800,22189030,5070,5070,5070,5070,0
20231018,153700,22189030,5070,5070,5070,5070,0
20231018,153600,22189030,5070,5070,5070,5070,0
20231018,153500,22189030,5070,5070,5070,5070,0
20231018,153400,22189030,5070,5070,5070,5070,0
20231018,153300,22189030,5070,5070,5070,5070,0
20231018,153200,22189030,5070,5070,5070,5070,0
20231018,153100,22189030,5070,5070,5070,5070,0
20231018,153000,22189030,5070,5070,5070,5070,102
20231018,152900,21671890,5070,5070,5070,5070,0
20231018,152800,21671890,5070,5070,5070,5070,0
20231018,152700,21671890,5070,5070,5070,5070,0
20231018,152600,21671890,5070,5070,5070,5070,0
20231018,152500,21671890,5070,5070,5070,5070,0
20231018,152400,21671890,5070,5070,5070,5070,0
20231018,152300,21671890,5070,5070,5070,5070,0
20231018,152200,21671890,5070,5070,5070,5070,0
20231018,152100,21671890,5070,5070,5070,5070,0
20231018,152000,21671890,5070,5070,5070,5070,0
20231018,151900,21671890,5070,5070,5070,5070,0
20231018,151800,21671890,5070,5070,5070,5070,0
20231018,151700,21671890,5070,5070,5070,5070,0
20231018,151600,21671890,5070,5070,5070,5070,1
20231018,151500,21666820,5070,5070,5070,5070,0
20231018,151400,21666820,5070,5070,5070,5070,1
20231018,151300,21661750,5070,5070,5070,5070,0
20231018,151200,21661750,5070,5070,5070,5070,1
20231018,151100,21656680,5070,5070,5070,5070,0
20231018,151000,21656680,5070,5070,5070,5070,1
20231018,150900,21651610,5070,5070,5070,5070,0
20231018,150800,21651610,5070,5070,5070,5070,0
20231018,150700,21651610,5070,5070,5070,5070,19
20231018,150600,21555280,5070,5070,5070,5070,0
20231018,150500,21555280,5070,5070,5070,5070,1
20231018,150400,21550210,5070,5070,5070,5070,0
20231018,150300,21550210,5070,5070,5070,5070,2
20231018,150200,21540070,5070,5070,5070,5070,0
20231018,150100,21540070,5070,5070,5070,5070,1
20231018,150000,21535000,5070,5070,5070,5070,0
20231018,145900,21535000,5070,5070,5070,5070,1
20231018,145800,21529930,5070,5070,5070,5070,0
20231018,145700,21529930,5070,5070,5070,5070,0
20231018,145600,21529930,5070,5070,5070,5070,1
20231018,145500,21524860,5070,5070,5070,5070,0
20231018,145400,21524860,5070,5070,5070,5070,2
20231018,145300,21514720,5030,5030,5030,5030,0
20231018,145200,21514720,5030,5070,5070,5030,11
20231018,145100,21459350,5030,5030,5030,5030,298
20231018,145000,19960410,5070,5070,5070,5070,1
20231018,144900,19955340,5070,5070,5070,5070,0
20231018,144800,19955340,5070,5070,5070,5070,1
20231018,144700,19950270,5070,5070,5070,5070,0
20231018,144600,19950270,5070,5070,5070,5070,1
20231018,144500,19945200,5070,5070,5070,5070,1
20231018,144400,19940130,5070,5070,5070,5070,0
20231018,144300,19940130,5070,5070,5070,5070,1
20231018,144200,19935060,5070,5070,5070,5070,0
20231018,144100,19935060,5070,5070,5070,5070,1
20231018,144000,19929990,5070,5070,5070,5070,0
20231018,143900,19929990,5070,5070,5070,5070,1
20231018,143800,19924920,5070,5070,5070,5070,0
20231018,143700,19924920,5070,5070,5070,5070,1
20231018,143600,19919850,5070,5070,5070,5070,1
20231018,143500,19914780,5070,5070,5070,5070,1
20231018,143400,19909710,5040,5040,5040,5040,0
20231018,143300,19909710,5040,5040,5040,5040,1
20231018,143200,19904670,5070,5070,5070,5070,1
20231018,143100,19899600,5070,5070,5070,5070,0
20231018,143000,19899600,5070,5070,5070,5070,1
20231018,142900,19894530,5070,5070,5070,5070,0
20231018,142800,19894530,5070,5070,5070,5070,1
20231018,142700,19889460,5070,5070,5070,5070,1
20231018,142600,19884390,5070,5070,5070,5070,1
20231018,142500,19879320,5070,5070,5070,5070,0
20231018,142400,19879320,5070,5070,5070,5070,1
20231018,142300,19874250,5070,5070,5070,5070,0
20231018,142200,19874250,5070,5070,5070,5070,1
20231018,142100,19869180,5070,5070,5070,5070,0
20231018,142000,19869180,5070,5070,5070,5070,0
20231018,141900,19869180,5070,5070,5070,5070,2
20231018,141800,19859040,5070,5070,5070,5070,10
20231018,141700,19808340,5070,5070,5070,5070,1
20231018,141600,19803270,5050,5050,5050,5050,12
20231018,141500,19742670,5050,5050,5050,5050,1
20231018,141400,19737620,5050,5050,5050,5050,0
20231018,141300,19737620,5050,5050,5050,5050,1
20231018,141200,19732570,5050,5050,5050,5050,0
20231018,141100,19732570,5050,5050,5050,5050,1
20231018,141000,19727520,5050,5030,5050,5030,24
20231018,140900,19606780,5050,5050,5050,5050,0
20231018,140800,19606780,5050,5040,5050,5040,11
20231018,140700,19551330,5040,5040,5040,5040,0
20231018,140600,19551330,5040,5050,5050,5040,11
20231018,140500,19495880,5050,5050,5050,5050,0
20231018,140400,19495880,5050,5050,5050,5050,1
20231018,140300,19490830,5050,5050,5050,5050,0
20231018,140200,19490830,5050,5050,5050,5050,1
20231018,140100,19485780,5050,5050,5050,5050,1
20231018,140000,19480730,5050,5050,5050,5050,1
20231018,135900,19475680,5040,5040,5040,5040,0
20231018,135800,19475680,5040,5050,5050,5040,11
20231018,135700,19420230,5040,5040,5040,5040,10
20231018,135600,19369830,5050,5050,5050,5050,0
20231018,135500,19369830,5050,5050,5050,5050,1
20231018,135400,19364780,5050,5050,5050,5050,0
20231018,135300,19364780,5050,5050,5050,5050,1
20231018,135200,19359730,5050,5050,5050,5050,1
20231018,135100,19354680,5050,5050,5050,5050,1
20231018,135000,19349630,5050,5050,5050,5050,0
20231018,134900,19349630,5050,5050,5050,5050,1
20231018,134800,19344580,5050,5050,5050,5050,0
20231018,134700,19344580,5050,5050,5050,5050,1
20231018,134600,19339530,5050,5050,5050,5050,0
20231018,134500,19339530,5050,5050,5050,5050,0
20231018,134400,19339530,5050,5050,5050,5050,1
20231018,134300,19334480,5050,5050,5050,5050,1
20231018,134200,19329430,5050,5050,5050,5050,1
20231018,134100,19324380,5050,5050,5050,5050,0
20231018,134000,19324380,5050,5050,5050,5050,1
20231018,133900,19319330,5060,5060,5060,5060,0
20231018,133800,19319330,5060,5050,5060,5050,121
20231018,133700,18708270,5050,5050,5050,5050,0
20231018,133600,18708270,5050,5050,5050,5050,1
20231018,133500,18703220,5050,5050,5050,5050,0
20231018,133400,18703220,5050,5050,5050,5050,1
20231018,133300,18698170,5050,5050,5050,5050,1
20231018,133200,18693120,5050,5050,5050,5050,0
20231018,133100,18693120,5050,5050,5050,5050,1
20231018,133000,18688070,5040,5040,5040,5040,95
20231018,132900,18209270,5040,5060,5060,5040,186
20231018,132800,17271810,5070,5070,5070,5070,0
20231018,132700,17271810,5070,5070,5070,5070,1
20231018,132600,17266740,5070,5070,5070,5070,1
20231018,132500,17261670,5070,5070,5070,5070,1
20231018,132400,17256600,5070,5070,5070,5070,0
20231018,132300,17256600,5070,5070,5070,5070,1
20231018,132200,17251530,5070,5070,5070,5070,0
20231018,132100,17251530,5070,5070,5070,5070,0
20231018,132000,17251530,5070,5070,5070,5070,1
20231018,131900,17246460,5070,5070,5070,5070,0
20231018,131800,17246460,5070,5070,5070,5070,1
20231018,131700,17241390,5070,5070,5070,5070,1
20231018,131600,17236320,5070,5070,5070,5070,1
20231018,131500,17231250,5070,5070,5070,5070,0
20231018,131400,17231250,5070,5070,5070,5070,1
20231018,131300,17226180,5070,5070,5070,5070,0
20231018,131200,17226180,5070,5070,5070,5070,1
20231018,131100,17221110,5070,5070,5070,5070,0
20231018,131000,17221110,5070,5070,5070,5070,0
20231018,130900,17221110,5070,5070,5070,5070,1
20231018,130800,17216040,5070,5070,5070,5070,1
20231018,130700,17210970,5070,5070,5070,5070,1
20231018,130600,17205900,5070,5070,5070,5070,0
20231018,130500,17205900,5070,5070,5070,5070,1
20231018,130400,17200830,5070,5070,5070,5070,0
20231018,130300,17200830,5070,5070,5070,5070,1
20231018,130200,17195760,5070,5070,5070,5070,0
20231018,130100,17195760,5070,5070,5070,5070,1
20231018,130000,17190690,5070,5070,5070,5070,0
20231018,125900,17190690,5070,5070,5070,5070,2
20231018,125800,17180550,5070,5070,5070,5070,0
20231018,125700,17180550,5070,5070,5070,5070,0
20231018,125600,17180550,5070,5070,5070,5070,1
20231018,125500,17175480,5070,5070,5070,5070,0
20231018,125400,17175480,5070,5070,5070,5070,1
20231018,125300,17170410,5070,5070,5070,5070,0
20231018,125200,17170410,5070,5070,5070,5070,1
20231018,125100,17165340,5070,5070,5070,5070,0
20231018,125000,17165340,5070,5070,5070,5070,2
20231018,124900,17155200,5070,5070,5070,5070,0
20231018,124800,17155200,5070,5070,5070,5070,1
20231018,124700,17150130,5070,5070,5070,5070,0
20231018,124600,17150130,5070,5070,5070,5070,0
20231018,124500,17150130,5070,5070,5070,5070,1
20231018,124400,17145060,5070,5070,5070,5070,0
20231018,124300,17145060,5070,5070,5070,5070,1
20231018,124200,17139990,5050,5050,5050,5050,1
20231018,124100,17134940,5070,5070,5070,5070,2
20231018,124000,17124800,5070,5070,5070,5070,30
20231018,123900,16972700,5070,5050,5070,5040,94
20231018,123800,16498240,5070,5070,5070,5070,0
20231018,123700,16498240,5070,5070,5070,5070,1
20231018,123600,16493170,5070,5070,5070,5070,0
20231018,123500,16493170,5070,5070,5070,5070,1
20231018,123400,16488100,5070,5070,5070,5070,0
20231018,123300,16488100,5070,5070,5070,5070,1
20231018,123200,16483030,5070,5070,5070,5070,1
20231018,123100,16477960,5050,5050,5050,5050,303
20231018,123000,14947810,5070,5090,5090,5070,13
20231018,122900,14881860,5090,5090,5090,5090,0
20231018,122800,14881860,5090,5090,5090,5090,1
20231018,122700,14876770,5090,5090,5090,5090,0
20231018,122600,14876770,5090,5090,5090,5090,1
20231018,122500,14871680,5090,5090,5090,5090,0
20231018,122400,14871680,5090,5090,5090,5090,2
20231018,122300,14861500,5090,5090,5090,5090,0
20231018,122200,14861500,5090,5090,5090,5090,0
20231018,122100,14861500,5090,5090,5090,5090,1
20231018,122000,14856410,5090,5090,5090,5090,0
20231018,121900,14856410,5090,5110,5110,5090,12
20231018,121800,14795110,5110,5110,5110,5110,0
20231018,121700,14795110,5110,5090,5110,5070,68
20231018,121600,14450290,5090,5090,5090,5090,0
20231018,121500,14450290,5090,5090,5090,5090,2
20231018,121400,14440110,5090,5090,5090,5090,0
20231018,121300,14440110,5090,5090,5090,5090,1
20231018,121200,14435020,5090,5090,5090,5090,0
20231018,121100,14435020,5090,5090,5090,5090,1
20231018,121000,14429930,5120,5120,5120,5120,0
20231018,120900,14429930,5120,5120,5120,5120,0
20231018,120800,14429930,5120,5080,5120,5080,401
20231018,120700,12383750,5080,5080,5080,5080,0
20231018,120600,12383750,5080,5080,5080,5080,2
20231018,120500,12373590,5080,5080,5080,5080,0
20231018,120400,12373590,5080,5080,5080,5080,1
20231018,120300,12368510,5080,5080,5080,5080,0
20231018,120200,12368510,5080,5080,5080,5080,1
20231018,120100,12363430,5080,5080,5080,5080,0
20231018,120000,12363430,5080,5080,5080,5080,1
20231018,115900,12358350,5080,5080,5080,5080,0
20231018,115800,12358350,5080,5080,5080,5080,0
20231018,115700,12358350,5080,5080,5080,5080,2
20231018,115600,12348190,5080,5080,5080,5080,0
20231018,115500,12348190,5080,5080,5080,5080,1
20231018,115400,12343110,5080,5080,5080,5080,0
20231018,115300,12343110,5080,5080,5080,5080,1
20231018,115200,12338030,5080,5080,5080,5080,0
20231018,115100,12338030,5080,5080,5080,5080,1
20231018,115000,12332950,5080,5080,5080,5080,0
20231018,114900,12332950,5080,5080,5080,5080,1
20231018,114800,12327870,5080,5080,5080,5080,1
20231018,114700,12322790,5080,5080,5080,5080,0
20231018,114600,12322790,5080,5080,5080,5080,1
20231018,114500,12317710,5080,5080,5080,5080,0
20231018,114400,12317710,5080,5080,5080,5080,1
20231018,114300,12312630,5080,5080,5080,5080,0
20231018,114200,12312630,5080,5080,5080,5080,1
20231018,114100,12307550,5080,5080,5080,5080,0
20231018,114000,12307550,5080,5080,5080,5080,2
20231018,113900,12297390,5080,5080,5080,5080,0
20231018,113800,12297390,5080,5080,5080,5080,1
20231018,113700,12292310,5080,5080,5080,5080,0
20231018,113600,12292310,5080,5080,5080,5080,1
20231018,113500,12287230,5080,5080,5080,5080,4
20231018,113400,12266910,5080,5080,5080,5080,0
20231018,113300,12266910,5080,5080,5080,5080,1
20231018,113200,12261830,5080,5080,5080,5080,0
20231018,113100,12261830,5080,5080,5080,5080,2
20231018,113000,12251670,5080,5080,5080,5080,0
20231018,112900,12251670,5080,5080,5080,5080,1
20231018,112800,12246590,5080,5080,5080,5080,0
20231018,112700,12246590,5080,5080,5080,5080,1
20231018,112600,12241510,5080,5080,5080,5080,0
20231018,112500,12241510,5080,5080,5080,5080,1
20231018,112400,12236430,5080,5080,5080,5080,0
20231018,112300,12236430,5080,5080,5080,5080,0
20231018,112200,12236430,5080,5080,5080,5080,2
20231018,112100,12226270,5080,5080,5080,5080,0
20231018,112000,12226270,5080,5080,5080,5080,1
20231018,111900,12221190,5080,5080,5080,5080,0
20231018,111800,12221190,5080,5080,5080,5080,1
20231018,111700,12216110,5080,5080,5080,5080,0
20231018,111600,12216110,5080,5080,5080,5080,1
20231018,111500,12211030,5080,5080,5080,5080,0
20231018,111400,12211030,5080,5080,5080,5080,1
20231018,111300,12205950,5080,5080,5080,5080,1
20231018,111200,12200870,5080,5080,5080,5080,1
20231018,111100,12195790,5060,5060,5060,5060,0
20231018,111000,12195790,5060,5060,5060,5060,11
20231018,110900,12140130,5060,5060,5060,5060,1190
20231018,110800,6118730,5060,5060,5060,5060,0
20231018,110700,6118730,5060,5060,5060,5060,1
20231018,110600,6113670,5060,5060,5060,5060,0
20231018,110500,6113670,5060,5060,5060,5060,1
20231018,110400,6108610,5060,5060,5060,5060,1
20231018,110300,6103550,5060,5060,5060,5060,1
20231018,110200,6098490,5060,5060,5060,5060,0
20231018,110100,6098490,5060,5060,5060,5060,1
20231018,110000,6093430,5060,5060,5060,5060,0
20231018,105900,6093430,5060,5060,5060,5060,0
20231018,105800,6093430,5060,5060,5060,5060,1
20231018,105700,6088370,5050,5050,5050,5050,31
20231018,105600,5931820,5060,5060,5060,5060,1
20231018,105500,5926760,5060,5060,5060,5060,1
20231018,105400,5921700,5060,5060,5060,5060,1
20231018,105300,5916640,5060,5060,5060,5060,0
20231018,105200,5916640,5060,5060,5060,5060,1
20231018,105100,5911580,5040,5040,5040,5040,0
20231018,105000,5911580,5040,5060,5060,5040,316
20231018,104900,4318920,5050,5050,5050,5050,0
20231018,104800,4318920,5050,5060,5060,5050,61
20231018,104700,4010860,5060,5060,5060,5060,1
20231018,104600,4005800,5060,5060,5060,5060,0
20231018,104500,4005800,5060,5060,5060,5060,1
20231018,104400,4000740,5060,5060,5060,5060,0
20231018,104300,4000740,5060,5060,5060,5060,1
20231018,104200,3995680,5060,5060,5060,5060,0
20231018,104100,3995680,5060,5060,5060,5060,1
20231018,104000,3990620,5060,5060,5060,5060,0
20231018,103900,3990620,5060,5060,5060,5040,3
20231018,103800,3975460,5060,5060,5060,5060,1
20231018,103700,3970400,5060,5060,5060,5060,1
20231018,103600,3965340,5060,5060,5060,5060,0
20231018,103500,3965340,5060,5060,5060,5060,0
20231018,103400,3965340,5060,5060,5060,5060,1
20231018,103300,3960280,5060,5060,5060,5060,0
20231018,103200,3960280,5060,5060,5060,5060,1
20231018,103100,3955220,5060,5060,5060,5060,0
20231018,103000,3955220,5060,5060,5060,5060,1
20231018,102900,3950160,5060,5060,5060,5060,1
20231018,102800,3945100,5060,5060,5060,5060,1
20231018,102700,3940040,5060,5060,5060,5060,0
20231018,102600,3940040,5060,5060,5060,5060,1
20231018,102500,3934980,5060,5060,5060,5060,0
20231018,102400,3934980,5060,5060,5060,5060,0
20231018,102300,3934980,5060,5060,5060,5060,1
20231018,102200,3929920,5050,5050,5050,5050,1
20231018,102100,3924870,5060,5060,5060,5060,1
20231018,102000,3919810,5060,5060,5060,5060,1
20231018,101900,3914750,5060,5060,5060,5060,1
20231018,101800,3909690,5060,5060,5060,5060,0
20231018,101700,3909690,5060,5060,5060,5060,1
20231018,101600,3904630,5060,5060,5060,5060,0
20231018,101500,3904630,5060,5060,5060,5060,1
20231018,101400,3899570,5060,5060,5060,5060,0
20231018,101300,3899570,5060,5060,5060,5060,1
20231018,101200,3894510,5060,5060,5060,5060,0
20231018,101100,3894510,5060,5060,5060,5060,1
20231018,101000,3889450,5060,5060,5060,5060,1
20231018,100900,3884390,5060,5060,5060,5060,0
20231018,100800,3884390,5060,5060,5060,5060,1
20231018,100700,3879330,5060,5060,5060,5060,1
20231018,100600,3874270,5050,5070,5070,5050,62
20231018,100500,3561150,5070,5070,5070,5070,0
20231018,100400,3561150,5070,5070,5070,5070,1
20231018,100300,3556080,5070,5070,5070,5070,0
20231018,100200,3556080,5070,5070,5070,5070,2
20231018,100100,3545940,5070,5070,5070,5070,0
20231018,100000,3545940,5070,5070,5070,5070,0
20231018,095900,3545940,5070,5070,5070,5070,1
20231018,095800,3540870,5070,5070,5070,5070,0
20231018,095700,3540870,5070,5070,5070,5070,1
20231018,095600,3535800,5070,5070,5070,5070,0
20231018,095500,3535800,5070,5070,5070,5070,1
20231018,095400,3530730,5070,5070,5070,5070,1
20231018,095300,3525660,5070,5070,5070,5070,1
20231018,095200,3520590,5070,5070,5070,5070,0
20231018,095100,3520590,5070,5070,5070,5070,1
20231018,095000,3515520,5070,5070,5070,5070,1
20231018,094900,3510450,5070,5070,5070,5070,1
20231018,094800,3505380,5070,5070,5070,5070,0
20231018,094700,3505380,5070,5070,5070,5070,0
20231018,094600,3505380,5070,5070,5070,5070,1
20231018,094500,3500310,5070,5070,5070,5070,1
20231018,094400,3495240,5070,5070,5070,5070,1
20231018,094300,3490170,5070,5070,5070,5070,0
20231018,094200,3490170,5070,5070,5070,5070,1
20231018,094100,3485100,5070,5070,5070,5070,0
20231018,094000,3485100,5070,5070,5070,5070,1
20231018,093900,3480030,5070,5070,5070,5070,0
20231018,093800,3480030,5070,5050,5070,5050,110
20231018,093700,2924510,5070,5070,5070,5070,0
20231018,093600,2924510,5070,5070,5070,5070,1
20231018,093500,2919440,5070,5070,5070,5070,1
20231018,093400,2914370,5070,5070,5070,5070,0
20231018,093300,2914370,5070,5070,5070,5070,1
20231018,093200,2909300,5070,5070,5070,5070,0
20231018,093100,2909300,5070,5070,5070,5070,1
20231018,093000,2904230,5070,5070,5070,5070,0
20231018,092900,2904230,5070,5070,5070,5070,1
20231018,092800,2899160,5070,5070,5070,5070,0
20231018,092700,2899160,5070,5070,5070,5070,2
20231018,092600,2889020,5070,5070,5070,5070,0
20231018,092500,2889020,5070,5070,5070,5070,1
20231018,092400,2883950,5070,5070,5070,5070,1
20231018,092300,2878880,5070,5070,5070,5070,0
20231018,092200,2878880,5070,5070,5070,5070,1
20231018,092100,2873810,5070,5070,5070,5070,0
20231018,092000,2873810,5070,5070,5070,5070,1
20231018,091900,2868740,5070,5070,5070,5070,0
20231018,091800,2868740,5070,5070,5070,5070,2
20231018,091700,2858600,5070,5070,5070,5070,0
20231018,091600,2858600,5070,5070,5070,5070,1
20231018,091500,2853530,5070,5070,5070,5070,0
20231018,091400,2853530,5070,5080,5080,5070,119
20231018,091300,2249020,5080,5080,5080,5080,0
20231018,091200,2249020,5080,5080,5080,5080,0
20231018,091100,2249020,5080,5080,5080,5080,1
20231018,091000,2243940,5080,5080,5080,5080,1
20231018,090900,2238860,5080,5080,5080,5080,2
20231018,090800,2228700,5080,5080,5080,5080,0
20231018,090700,2228700,5080,5080,5080,5080,1
20231018,090600,2223620,5080,5080,5080,5080,1
20231018,090500,2218540,5080,5080,5080,5080,1
20231018,090400,2213460,5090,5090,5090,5090,0
20231018,090300,2213460,5090,5090,5090,5090,1
20231018,090200,2208370,5040,5040,5040,5040,0
20231018,090100,2208370,5040,5040,5040,5040,0
20231018,090000,2208370,5040,5080,5090,5040,435