KissMeData/044340/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,191500,119337800,9630,9630,9630,9630,280
20231019,191400,119337800,9630,9630,9630,9630,0
20231019,191300,119337800,9630,9630,9630,9630,0
20231019,191200,119337800,9630,9630,9630,9630,0
20231019,191100,119337800,9630,9630,9630,9630,0
20231019,191000,119337800,9630,9630,9630,9630,0
20231019,190900,119337800,9630,9630,9630,9630,0
20231019,190800,119337800,9630,9630,9630,9630,0
20231019,190700,119337800,9630,9630,9630,9630,0
20231019,190600,119337800,9630,9630,9630,9630,0
20231019,190500,119337800,9630,9630,9630,9630,0
20231019,190400,119337800,9630,9630,9630,9630,0
20231019,190300,119337800,9630,9630,9630,9630,0
20231019,190200,119337800,9630,9630,9630,9630,0
20231019,190100,119337800,9630,9630,9630,9630,0
20231019,190000,119337800,9630,9630,9630,9630,0
20231019,185900,119337800,9630,9630,9630,9630,0
20231019,185800,119337800,9630,9630,9630,9630,0
20231019,185700,119337800,9630,9630,9630,9630,0
20231019,185600,119337800,9630,9630,9630,9630,0
20231019,185500,119337800,9630,9630,9630,9630,0
20231019,185400,119337800,9630,9630,9630,9630,0
20231019,185300,119337800,9630,9630,9630,9630,0
20231019,185200,119337800,9630,9630,9630,9630,0
20231019,185100,119337800,9630,9630,9630,9630,0
20231019,185000,119337800,9630,9630,9630,9630,0
20231019,184900,119337800,9630,9630,9630,9630,0
20231019,184800,119337800,9630,9630,9630,9630,0
20231019,184700,119337800,9630,9630,9630,9630,0
20231019,184600,119337800,9630,9630,9630,9630,0
20231019,184500,119337800,9630,9630,9630,9630,280
20231019,184400,119337800,9630,9630,9630,9630,0
20231019,184300,119337800,9630,9630,9630,9630,0
20231019,184200,119337800,9630,9630,9630,9630,0
20231019,184100,119337800,9630,9630,9630,9630,0
20231019,184000,119337800,9630,9630,9630,9630,0
20231019,183900,119337800,9630,9630,9630,9630,0
20231019,183800,119337800,9630,9630,9630,9630,0
20231019,183700,119337800,9630,9630,9630,9630,0
20231019,183600,119337800,9630,9630,9630,9630,0
20231019,183500,119337800,9630,9630,9630,9630,0
20231019,183400,119337800,9630,9630,9630,9630,0
20231019,183300,119337800,9630,9630,9630,9630,0
20231019,183200,119337800,9630,9630,9630,9630,0
20231019,183100,119337800,9630,9630,9630,9630,0
20231019,183000,119337800,9630,9630,9630,9630,0
20231019,182900,119337800,9630,9630,9630,9630,0
20231019,182800,119337800,9630,9630,9630,9630,0
20231019,182700,119337800,9630,9630,9630,9630,0
20231019,182600,119337800,9630,9630,9630,9630,0
20231019,182500,119337800,9630,9630,9630,9630,0
20231019,182400,119337800,9630,9630,9630,9630,0
20231019,182300,119337800,9630,9630,9630,9630,0
20231019,182200,119337800,9630,9630,9630,9630,0
20231019,182100,119337800,9630,9630,9630,9630,0
20231019,182000,119337800,9630,9630,9630,9630,0
20231019,181900,119337800,9630,9630,9630,9630,0
20231019,181800,119337800,9630,9630,9630,9630,0
20231019,181700,119337800,9630,9630,9630,9630,0
20231019,181600,119337800,9630,9630,9630,9630,0
20231019,181500,119337800,9630,9630,9630,9630,280
20231019,181400,119337800,9630,9630,9630,9630,0
20231019,181300,119337800,9630,9630,9630,9630,0
20231019,181200,119337800,9630,9630,9630,9630,0
20231019,181100,119337800,9630,9630,9630,9630,0
20231019,181000,119337800,9630,9630,9630,9630,0
20231019,180900,119337800,9630,9630,9630,9630,0
20231019,180800,119337800,9630,9630,9630,9630,0
20231019,180700,119337800,9630,9630,9630,9630,0
20231019,180600,119337800,9630,9630,9630,9630,0
20231019,180500,119337800,9630,9630,9630,9630,0
20231019,180400,119337800,9630,9630,9630,9630,0
20231019,180300,119337800,9630,9630,9630,9630,0
20231019,180200,119337800,9630,9630,9630,9630,0
20231019,180100,119337800,9630,9630,9630,9630,0
20231019,180000,119337800,9630,9630,9630,9630,0
20231019,175900,119337800,9630,9630,9630,9630,0
20231019,175800,119337800,9630,9630,9630,9630,0
20231019,175700,119337800,9630,9630,9630,9630,0
20231019,175600,119337800,9630,9630,9630,9630,0
20231019,175500,119337800,9630,9630,9630,9630,0
20231019,175400,119337800,9630,9630,9630,9630,0
20231019,175300,119337800,9630,9630,9630,9630,0
20231019,175200,119337800,9630,9630,9630,9630,0
20231019,175100,119337800,9630,9630,9630,9630,0
20231019,175000,119337800,9630,9630,9630,9630,0
20231019,174900,119337800,9630,9630,9630,9630,0
20231019,174800,119337800,9630,9630,9630,9630,0
20231019,174700,119337800,9630,9630,9630,9630,0
20231019,174600,119337800,9630,9630,9630,9630,0
20231019,174500,119337800,9630,9630,9630,9630,280
20231019,174400,119337800,9630,9630,9630,9630,0
20231019,174300,119337800,9630,9630,9630,9630,0
20231019,174200,119337800,9630,9630,9630,9630,0
20231019,174100,119337800,9630,9630,9630,9630,0
20231019,174000,119337800,9630,9630,9630,9630,0
20231019,173900,119337800,9630,9630,9630,9630,0
20231019,173800,119337800,9630,9630,9630,9630,0
20231019,173700,119337800,9630,9630,9630,9630,0
20231019,173600,119337800,9630,9630,9630,9630,0
20231019,173500,119337800,9630,9630,9630,9630,0
20231019,173400,119337800,9630,9630,9630,9630,0
20231019,173300,119337800,9630,9630,9630,9630,0
20231019,173200,119337800,9630,9630,9630,9630,0
20231019,173100,119337800,9630,9630,9630,9630,0
20231019,173000,119337800,9630,9630,9630,9630,0
20231019,172900,119337800,9630,9630,9630,9630,0
20231019,172800,119337800,9630,9630,9630,9630,0
20231019,172700,119337800,9630,9630,9630,9630,0
20231019,172600,119337800,9630,9630,9630,9630,0
20231019,172500,119337800,9630,9630,9630,9630,0
20231019,172400,119337800,9630,9630,9630,9630,0
20231019,172300,119337800,9630,9630,9630,9630,0
20231019,172200,119337800,9630,9630,9630,9630,0
20231019,172100,119337800,9630,9630,9630,9630,0
20231019,172000,119337800,9630,9630,9630,9630,0
20231019,171900,119337800,9630,9630,9630,9630,0
20231019,171800,119337800,9630,9630,9630,9630,0
20231019,171700,119337800,9630,9630,9630,9630,0
20231019,171600,119337800,9630,9630,9630,9630,0
20231019,171500,119337800,9630,9630,9630,9630,280
20231019,171400,119337800,9630,9630,9630,9630,0
20231019,171300,119337800,9630,9630,9630,9630,0
20231019,171200,119337800,9630,9630,9630,9630,0
20231019,171100,119337800,9630,9630,9630,9630,0
20231019,171000,119337800,9630,9630,9630,9630,0
20231019,170900,119337800,9630,9630,9630,9630,0
20231019,170800,119337800,9630,9630,9630,9630,0
20231019,170700,119337800,9630,9630,9630,9630,0
20231019,170600,119337800,9630,9630,9630,9630,0
20231019,170500,119337800,9630,9630,9630,9630,0
20231019,170400,119337800,9630,9630,9630,9630,0
20231019,170300,119337800,9630,9630,9630,9630,0
20231019,170200,119337800,9630,9630,9630,9630,0
20231019,170100,119337800,9630,9630,9630,9630,0
20231019,170000,119337800,9630,9630,9630,9630,0
20231019,165900,119337800,9630,9630,9630,9630,0
20231019,165800,119337800,9630,9630,9630,9630,0
20231019,165700,119337800,9630,9630,9630,9630,0
20231019,165600,119337800,9630,9630,9630,9630,0
20231019,165500,119337800,9630,9630,9630,9630,0
20231019,165400,119337800,9630,9630,9630,9630,0
20231019,165300,119337800,9630,9630,9630,9630,0
20231019,165200,119337800,9630,9630,9630,9630,0
20231019,165100,119337800,9630,9630,9630,9630,0
20231019,165000,119337800,9630,9630,9630,9630,0
20231019,164900,119337800,9630,9630,9630,9630,0
20231019,164800,119337800,9630,9630,9630,9630,0
20231019,164700,119337800,9630,9630,9630,9630,0
20231019,164600,119337800,9630,9630,9630,9630,0
20231019,164500,119337800,9630,9630,9630,9630,280
20231019,164400,119337800,9630,9630,9630,9630,0
20231019,164300,119337800,9630,9630,9630,9630,0
20231019,164200,119337800,9630,9630,9630,9630,0
20231019,164100,119337800,9630,9630,9630,9630,0
20231019,164000,119337800,9630,9630,9630,9630,0
20231019,163900,119337800,9630,9630,9630,9630,0
20231019,163800,119337800,9630,9630,9630,9630,0
20231019,163700,119337800,9630,9630,9630,9630,0
20231019,163600,119337800,9630,9630,9630,9630,0
20231019,163500,119337800,9630,9630,9630,9630,0
20231019,163400,119337800,9630,9630,9630,9630,0
20231019,163300,119337800,9630,9630,9630,9630,0
20231019,163200,119337800,9630,9630,9630,9630,0
20231019,163100,119337800,9630,9630,9630,9630,0
20231019,163000,119337800,9630,9630,9630,9630,0
20231019,162900,119337800,9630,9630,9630,9630,0
20231019,162800,119337800,9630,9630,9630,9630,0
20231019,162700,119337800,9630,9630,9630,9630,0
20231019,162600,119337800,9630,9630,9630,9630,0
20231019,162500,119337800,9630,9630,9630,9630,0
20231019,162400,119337800,9630,9630,9630,9630,0
20231019,162300,119337800,9630,9630,9630,9630,0
20231019,162200,119337800,9630,9630,9630,9630,0
20231019,162100,119337800,9630,9630,9630,9630,0
20231019,162000,119337800,9630,9630,9630,9630,0
20231019,161900,119337800,9630,9630,9630,9630,0
20231019,161800,119337800,9630,9630,9630,9630,0
20231019,161700,119337800,9630,9630,9630,9630,0
20231019,161600,119337800,9630,9630,9630,9630,0
20231019,161500,119337800,9630,9630,9630,9630,280
20231019,161400,119337800,9630,9630,9630,9630,0
20231019,161300,119337800,9630,9630,9630,9630,0
20231019,161200,119337800,9630,9630,9630,9630,0
20231019,161100,119337800,9630,9630,9630,9630,0
20231019,161000,119337800,9630,9630,9630,9630,0
20231019,160900,119337800,9630,9630,9630,9630,0
20231019,160800,119337800,9630,9630,9630,9630,0
20231019,160700,119337800,9630,9630,9630,9630,0
20231019,160600,119337800,9630,9630,9630,9630,0
20231019,160500,119337800,9630,9630,9630,9630,0
20231019,160400,119337800,9630,9630,9630,9630,0
20231019,160300,119337800,9630,9630,9630,9630,0
20231019,160200,119337800,9630,9630,9630,9630,0
20231019,160100,119337800,9630,9630,9630,9630,0
20231019,160000,119337800,9630,9630,9630,9630,0
20231019,155900,119337800,9630,9630,9630,9630,0
20231019,155800,119337800,9630,9630,9630,9630,0
20231019,155700,119337800,9630,9630,9630,9630,0
20231019,155600,119337800,9630,9630,9630,9630,0
20231019,155500,119337800,9630,9630,9630,9630,0
20231019,155400,119337800,9630,9630,9630,9630,0
20231019,155300,119337800,9630,9630,9630,9630,0
20231019,155200,119337800,9630,9630,9630,9630,0
20231019,155100,119337800,9630,9630,9630,9630,0
20231019,155000,119337800,9630,9630,9630,9630,0
20231019,154900,119337800,9630,9630,9630,9630,0
20231019,154800,119337800,9630,9630,9630,9630,0
20231019,154700,119337800,9630,9630,9630,9630,0
20231019,154600,119337800,9630,9630,9630,9630,0
20231019,154500,119337800,9630,9630,9630,9630,280
20231019,154400,119337800,9630,9630,9630,9630,0
20231019,154300,119337800,9630,9630,9630,9630,0
20231019,154200,119337800,9630,9630,9630,9630,0
20231019,154100,119337800,9630,9630,9630,9630,0
20231019,154000,119337800,9630,9630,9630,9630,0
20231019,153900,119337800,9630,9630,9630,9630,0
20231019,153800,119337800,9630,9630,9630,9630,0
20231019,153700,119337800,9630,9630,9630,9630,0
20231019,153600,119337800,9630,9630,9630,9630,0
20231019,153500,119337800,9630,9630,9630,9630,0
20231019,153400,119337800,9630,9630,9630,9630,0
20231019,153300,119337800,9630,9630,9630,9630,0
20231019,153200,119337800,9630,9630,9630,9630,0
20231019,153100,119337800,9630,9630,9630,9630,0
20231019,153000,119337800,9630,9630,9630,9630,280
20231019,152900,116641400,9630,9630,9630,9630,0
20231019,152800,116641400,9630,9630,9630,9630,0
20231019,152700,116641400,9630,9630,9630,9630,0
20231019,152600,116641400,9630,9630,9630,9630,0
20231019,152500,116641400,9630,9630,9630,9630,0
20231019,152400,116641400,9630,9630,9630,9630,0
20231019,152300,116641400,9630,9630,9630,9630,0
20231019,152200,116641400,9630,9630,9630,9630,0
20231019,152100,116641400,9630,9630,9630,9630,0
20231019,152000,116641400,9630,9630,9630,9630,0
20231019,151900,116641400,9630,9630,9630,9630,0
20231019,151800,116641400,9630,9630,9630,9620,3
20231019,151700,116612520,9620,9570,9620,9570,240
20231019,151600,114314870,9550,9550,9550,9550,10
20231019,151500,114219370,9550,9550,9550,9550,0
20231019,151400,114219370,9550,9550,9550,9550,0
20231019,151300,114219370,9550,9550,9550,9550,0
20231019,151200,114219370,9550,9550,9550,9550,0
20231019,151100,114219370,9550,9570,9570,9550,4
20231019,151000,114181150,9570,9550,9570,9550,189
20231019,150900,112374420,9550,9550,9550,9550,0
20231019,150800,112374420,9550,9550,9550,9550,0
20231019,150700,112374420,9550,9550,9550,9550,0
20231019,150600,112374420,9550,9550,9550,9550,160
20231019,150500,110846420,9550,9550,9550,9550,0
20231019,150400,110846420,9550,9550,9550,9550,0
20231019,150300,110846420,9550,9550,9550,9550,0
20231019,150200,110846420,9550,9550,9550,9550,0
20231019,150100,110846420,9550,9550,9550,9550,0
20231019,150000,110846420,9550,9550,9550,9550,0
20231019,145900,110846420,9550,9550,9550,9550,1
20231019,145800,110836870,9540,9540,9540,9540,1
20231019,145700,110827330,9550,9550,9550,9550,0
20231019,145600,110827330,9550,9550,9550,9550,0
20231019,145500,110827330,9550,9550,9550,9550,0
20231019,145400,110827330,9550,9550,9550,9550,0
20231019,145300,110827330,9550,9550,9550,9550,0
20231019,145200,110827330,9550,9550,9550,9550,0
20231019,145100,110827330,9550,9540,9560,9540,35
20231019,145000,110492780,9570,9570,9570,9570,0
20231019,144900,110492780,9570,9570,9570,9570,0
20231019,144800,110492780,9570,9570,9570,9570,0
20231019,144700,110492780,9570,9570,9570,9570,520
20231019,144600,105516380,9570,9570,9570,9570,0
20231019,144500,105516380,9570,9570,9570,9570,0
20231019,144400,105516380,9570,9570,9570,9570,0
20231019,144300,105516380,9570,9570,9570,9570,0
20231019,144200,105516380,9570,9570,9570,9570,0
20231019,144100,105516380,9570,9570,9570,9570,0
20231019,144000,105516380,9570,9570,9570,9570,0
20231019,143900,105516380,9570,9570,9570,9570,0
20231019,143800,105516380,9570,9540,9570,9540,12
20231019,143700,105401870,9540,9550,9550,9540,58
20231019,143600,104848170,9570,9570,9570,9570,0
20231019,143500,104848170,9570,9570,9570,9570,1
20231019,143400,104838600,9570,9570,9570,9570,0
20231019,143300,104838600,9570,9570,9570,9570,0
20231019,143200,104838600,9570,9570,9570,9570,0
20231019,143100,104838600,9570,9570,9570,9570,0
20231019,143000,104838600,9570,9570,9570,9570,188
20231019,142900,103039440,9570,9570,9570,9570,0
20231019,142800,103039440,9570,9570,9570,9570,0
20231019,142700,103039440,9570,9570,9570,9570,0
20231019,142600,103039440,9570,9570,9570,9570,0
20231019,142500,103039440,9570,9570,9570,9570,0
20231019,142400,103039440,9570,9570,9570,9570,0
20231019,142300,103039440,9570,9540,9570,9530,485
20231019,142200,98412520,9540,9530,9540,9530,136
20231019,142100,97115270,9510,9510,9510,9510,0
20231019,142000,97115270,9510,9510,9510,9510,0
20231019,141900,97115270,9510,9510,9510,9510,0
20231019,141800,97115270,9510,9510,9510,9510,0
20231019,141700,97115270,9510,9510,9510,9510,0
20231019,141600,97115270,9510,9510,9510,9510,145
20231019,141500,95736320,9530,9530,9530,9530,0
20231019,141400,95736320,9530,9530,9530,9510,901
20231019,141300,87163950,9540,9540,9540,9540,0
20231019,141200,87163950,9540,9540,9540,9540,0
20231019,141100,87163950,9540,9540,9540,9520,7
20231019,141000,87097230,9520,9530,9540,9520,45
20231019,140900,86668380,9530,9530,9540,9530,31
20231019,140800,86372910,9530,9530,9530,9530,80
20231019,140700,85610510,9530,9530,9530,9530,0
20231019,140600,85610510,9530,9530,9530,9530,0
20231019,140500,85610510,9530,9530,9530,9530,0
20231019,140400,85610510,9530,9530,9530,9530,27
20231019,140300,85353200,9530,9530,9530,9530,0
20231019,140200,85353200,9530,9530,9530,9530,0
20231019,140100,85353200,9530,9520,9530,9510,26
20231019,140000,85105840,9510,9510,9510,9510,1
20231019,135900,85096330,9500,9510,9510,9500,31
20231019,135800,84801530,9510,9510,9510,9510,0
20231019,135700,84801530,9510,9510,9510,9510,0
20231019,135600,84801530,9510,9510,9510,9510,0
20231019,135500,84801530,9510,9510,9510,9510,0
20231019,135400,84801530,9510,9510,9510,9510,0
20231019,135300,84801530,9510,9510,9510,9510,105
20231019,135200,83802980,9510,9510,9510,9510,0
20231019,135100,83802980,9510,9510,9510,9510,0
20231019,135000,83802980,9510,9510,9510,9510,0
20231019,134900,83802980,9510,9510,9510,9510,0
20231019,134800,83802980,9510,9510,9510,9510,3
20231019,134700,83774450,9490,9490,9490,9490,11
20231019,134600,83670060,9510,9490,9520,9490,25
20231019,134500,83432680,9520,9500,9520,9500,326
20231019,134400,80335580,9510,9510,9510,9510,195
20231019,134300,78481130,9550,9550,9550,9550,0
20231019,134200,78481130,9550,9550,9550,9550,0
20231019,134100,78481130,9550,9550,9550,9550,0
20231019,134000,78481130,9550,9550,9550,9550,0
20231019,133900,78481130,9550,9550,9550,9550,0
20231019,133800,78481130,9550,9550,9550,9550,0
20231019,133700,78481130,9550,9520,9550,9520,2
20231019,133600,78462060,9550,9550,9550,9550,0
20231019,133500,78462060,9550,9550,9550,9550,0
20231019,133400,78462060,9550,9550,9550,9550,1
20231019,133300,78452510,9520,9520,9520,9520,2
20231019,133200,78433470,9550,9550,9550,9550,1
20231019,133100,78423920,9510,9530,9550,9510,33
20231019,133000,78109950,9520,9520,9520,9520,0
20231019,132900,78109950,9520,9520,9520,9520,0
20231019,132800,78109950,9520,9520,9520,9520,4
20231019,132700,78071870,9550,9550,9550,9550,0
20231019,132600,78071870,9550,9550,9550,9550,0
20231019,132500,78071870,9550,9550,9550,9550,0
20231019,132400,78071870,9550,9550,9550,9550,0
20231019,132300,78071870,9550,9550,9550,9550,0
20231019,132200,78071870,9550,9550,9550,9550,0
20231019,132100,78071870,9550,9550,9550,9550,0
20231019,132000,78071870,9550,9550,9550,9550,0
20231019,131900,78071870,9550,9550,9550,9550,1
20231019,131800,78062320,9520,9520,9520,9520,20
20231019,131700,77871920,9550,9550,9550,9550,0
20231019,131600,77871920,9550,9550,9550,9550,0
20231019,131500,77871920,9550,9540,9550,9540,5
20231019,131400,77824210,9540,9540,9540,9540,2
20231019,131300,77805130,9520,9530,9530,9520,13
20231019,131200,77681350,9530,9530,9530,9530,4
20231019,131100,77643230,9540,9550,9550,9530,359
20231019,131000,74217430,9570,9570,9570,9570,0
20231019,130900,74217430,9570,9570,9570,9570,0
20231019,130800,74217430,9570,9570,9570,9570,0
20231019,130700,74217430,9570,9570,9570,9570,0
20231019,130600,74217430,9570,9570,9570,9570,0
20231019,130500,74217430,9570,9570,9570,9570,0
20231019,130400,74217430,9570,9570,9570,9570,0
20231019,130300,74217430,9570,9570,9570,9570,0
20231019,130200,74217430,9570,9560,9570,9560,2
20231019,130100,74198300,9560,9560,9560,9560,0
20231019,130000,74198300,9560,9560,9560,9560,0
20231019,125900,74198300,9560,9560,9560,9560,24
20231019,125800,73968860,9560,9560,9570,9560,7
20231019,125700,73901930,9570,9560,9570,9550,14
20231019,125600,73768110,9540,9560,9560,9540,144
20231019,125500,72391670,9550,9600,9600,9550,214
20231019,125400,70346010,9600,9600,9600,9590,6
20231019,125300,70288440,9550,9560,9560,9550,149
20231019,125200,68864490,9560,9570,9570,9550,11
20231019,125100,68759330,9620,9620,9620,9620,1
20231019,125000,68749710,9620,9620,9620,9620,0
20231019,124900,68749710,9620,9620,9620,9620,0
20231019,124800,68749710,9620,9620,9620,9620,0
20231019,124700,68749710,9620,9620,9620,9620,0
20231019,124600,68749710,9620,9620,9620,9620,0
20231019,124500,68749710,9620,9620,9620,9620,0
20231019,124400,68749710,9620,9620,9620,9620,0
20231019,124300,68749710,9620,9620,9620,9620,0
20231019,124200,68749710,9620,9620,9620,9620,0
20231019,124100,68749710,9620,9620,9620,9620,0
20231019,124000,68749710,9620,9620,9620,9620,0
20231019,123900,68749710,9620,9580,9620,9580,2
20231019,123800,68730510,9630,9630,9630,9630,0
20231019,123700,68730510,9630,9630,9630,9630,0
20231019,123600,68730510,9630,9580,9630,9580,17
20231019,123500,68567600,9590,9590,9590,9590,0
20231019,123400,68567600,9590,9590,9590,9590,0
20231019,123300,68567600,9590,9590,9590,9590,0
20231019,123200,68567600,9590,9590,9590,9590,0
20231019,123100,68567600,9590,9590,9590,9590,0
20231019,123000,68567600,9590,9590,9590,9590,0
20231019,122900,68567600,9590,9590,9590,9590,0
20231019,122800,68567600,9590,9560,9590,9550,298
20231019,122700,65718270,9600,9570,9600,9570,51
20231019,122600,65230170,9610,9610,9610,9610,0
20231019,122500,65230170,9610,9610,9610,9610,0
20231019,122400,65230170,9610,9610,9610,9610,1
20231019,122300,65220560,9580,9580,9580,9580,1
20231019,122200,65210980,9610,9610,9610,9610,0
20231019,122100,65210980,9610,9610,9610,9610,0
20231019,122000,65210980,9610,9610,9610,9610,0
20231019,121900,65210980,9610,9610,9610,9610,0
20231019,121800,65210980,9610,9610,9610,9610,0
20231019,121700,65210980,9610,9610,9610,9610,0
20231019,121600,65210980,9610,9610,9610,9610,0
20231019,121500,65210980,9610,9610,9610,9610,0
20231019,121400,65210980,9610,9610,9610,9610,0
20231019,121300,65210980,9610,9610,9610,9610,1
20231019,121200,65201370,9600,9620,9620,9600,2
20231019,121100,65182150,9600,9600,9600,9600,1
20231019,121000,65172550,9570,9580,9620,9570,103
20231019,120900,64186270,9620,9620,9620,9620,0
20231019,120800,64186270,9620,9620,9620,9620,0
20231019,120700,64186270,9620,9620,9620,9620,0
20231019,120600,64186270,9620,9620,9620,9620,0
20231019,120500,64186270,9620,9620,9620,9620,0
20231019,120400,64186270,9620,9600,9620,9600,2
20231019,120300,64167050,9620,9620,9620,9620,0
20231019,120200,64167050,9620,9590,9620,9590,109
20231019,120100,63121680,9570,9570,9570,9570,1
20231019,120000,63112110,9590,9590,9590,9590,1
20231019,115900,63102520,9580,9580,9580,9580,0
20231019,115800,63102520,9580,9580,9580,9580,47
20231019,115700,62652260,9590,9590,9590,9590,0
20231019,115600,62652260,9590,9590,9590,9590,0
20231019,115500,62652260,9590,9580,9590,9580,2
20231019,115400,62633090,9620,9620,9620,9620,0
20231019,115300,62633090,9620,9620,9620,9620,0
20231019,115200,62633090,9620,9620,9620,9620,0
20231019,115100,62633090,9620,9620,9620,9620,0
20231019,115000,62633090,9620,9620,9620,9620,0
20231019,114900,62633090,9620,9620,9620,9620,0
20231019,114800,62633090,9620,9620,9620,9620,2
20231019,114700,62613850,9620,9620,9620,9620,0
20231019,114600,62613850,9620,9620,9620,9620,0
20231019,114500,62613850,9620,9620,9620,9620,0
20231019,114400,62613850,9620,9620,9620,9620,0
20231019,114300,62613850,9620,9620,9620,9620,0
20231019,114200,62613850,9620,9620,9620,9620,0
20231019,114100,62613850,9620,9620,9620,9620,1
20231019,114000,62604230,9620,9620,9620,9620,0
20231019,113900,62604230,9620,9620,9620,9620,0
20231019,113800,62604230,9620,9620,9620,9620,0
20231019,113700,62604230,9620,9620,9620,9620,1
20231019,113600,62594610,9580,9580,9580,9580,0
20231019,113500,62594610,9580,9580,9580,9580,80
20231019,113400,61828210,9580,9580,9580,9580,0
20231019,113300,61828210,9580,9580,9580,9580,0
20231019,113200,61828210,9580,9580,9580,9580,6
20231019,113100,61770730,9580,9580,9580,9580,0
20231019,113000,61770730,9580,9580,9580,9580,0
20231019,112900,61770730,9580,9580,9580,9580,0
20231019,112800,61770730,9580,9580,9580,9580,0
20231019,112700,61770730,9580,9580,9580,9580,0
20231019,112600,61770730,9580,9580,9580,9580,0
20231019,112500,61770730,9580,9580,9580,9580,0
20231019,112400,61770730,9580,9580,9580,9580,0
20231019,112300,61770730,9580,9580,9580,9580,0
20231019,112200,61770730,9580,9580,9580,9580,0
20231019,112100,61770730,9580,9580,9580,9580,2
20231019,112000,61751570,9580,9580,9580,9580,0
20231019,111900,61751570,9580,9580,9580,9580,0
20231019,111800,61751570,9580,9580,9580,9580,0
20231019,111700,61751570,9580,9570,9580,9570,5
20231019,111600,61703680,9570,9570,9570,9570,2
20231019,111500,61684540,9570,9570,9570,9570,33
20231019,111400,61368730,9580,9610,9610,9570,40
20231019,111300,60985380,9610,9590,9610,9590,204
20231019,111200,59027030,9590,9590,9590,9590,10
20231019,111100,58931130,9590,9590,9590,9590,1
20231019,111000,58921540,9600,9600,9600,9600,0
20231019,110900,58921540,9600,9600,9600,9600,1
20231019,110800,58911940,9590,9600,9600,9590,26
20231019,110700,58662350,9600,9600,9600,9600,0
20231019,110600,58662350,9600,9600,9600,9600,11
20231019,110500,58556750,9610,9610,9610,9610,2
20231019,110400,58537530,9610,9610,9610,9610,0
20231019,110300,58537530,9610,9610,9610,9610,0
20231019,110200,58537530,9610,9600,9610,9600,3
20231019,110100,58508720,9590,9600,9600,9590,9
20231019,110000,58422360,9610,9610,9610,9610,6
20231019,105900,58364700,9630,9630,9630,9630,0
20231019,105800,58364700,9630,9630,9630,9630,0
20231019,105700,58364700,9630,9620,9630,9620,11
20231019,105600,58258870,9620,9630,9630,9620,12
20231019,105500,58143330,9630,9590,9630,9590,45
20231019,105400,57710020,9630,9630,9630,9630,1
20231019,105300,57700390,9590,9580,9590,9580,28
20231019,105200,57431900,9590,9580,9590,9580,89
20231019,105100,56578450,9580,9580,9580,9580,0
20231019,105000,56578450,9580,9580,9580,9570,8
20231019,104900,56501860,9570,9580,9580,9570,2
20231019,104800,56482710,9590,9580,9590,9570,152
20231019,104700,55026740,9570,9610,9620,9570,97
20231019,104600,54097310,9620,9610,9640,9600,576
20231019,104500,48567180,9620,9620,9620,9620,1
20231019,104400,48557560,9640,9640,9640,9640,0
20231019,104300,48557560,9640,9640,9640,9640,0
20231019,104200,48557560,9640,9640,9640,9640,0
20231019,104100,48557560,9640,9600,9640,9600,4
20231019,104000,48519080,9600,9630,9630,9600,1074
20231019,103900,38190960,9650,9650,9650,9650,0
20231019,103800,38190960,9650,9650,9650,9650,2
20231019,103700,38171660,9650,9650,9650,9650,0
20231019,103600,38171660,9650,9650,9650,9650,0
20231019,103500,38171660,9650,9640,9650,9640,2
20231019,103400,38152370,9650,9650,9650,9650,1
20231019,103300,38142720,9640,9640,9640,9640,2
20231019,103200,38123440,9650,9650,9650,9650,0
20231019,103100,38123440,9650,9650,9650,9650,3
20231019,103000,38094490,9650,9650,9650,9650,0
20231019,102900,38094490,9650,9650,9650,9650,0
20231019,102800,38094490,9650,9650,9650,9650,0
20231019,102700,38094490,9650,9650,9650,9650,0
20231019,102600,38094490,9650,9650,9650,9650,0
20231019,102500,38094490,9650,9650,9650,9650,11
20231019,102400,37988340,9650,9650,9650,9650,0
20231019,102300,37988340,9650,9650,9650,9650,51
20231019,102200,37496190,9650,9650,9650,9650,0
20231019,102100,37496190,9650,9650,9650,9650,1
20231019,102000,37486540,9670,9670,9670,9670,0
20231019,101900,37486540,9670,9670,9670,9670,0
20231019,101800,37486540,9670,9670,9670,9670,0
20231019,101700,37486540,9670,9670,9670,9670,0
20231019,101600,37486540,9670,9670,9670,9670,0
20231019,101500,37486540,9670,9670,9670,9670,0
20231019,101400,37486540,9670,9670,9670,9670,0
20231019,101300,37486540,9670,9670,9670,9670,0
20231019,101200,37486540,9670,9670,9670,9670,1
20231019,101100,37476870,9650,9650,9650,9650,1
20231019,101000,37467220,9650,9650,9650,9650,10
20231019,100900,37370720,9690,9690,9690,9690,0
20231019,100800,37370720,9690,9630,9690,9620,326
20231019,100700,34231350,9630,9650,9650,9630,241
20231019,100600,31909280,9700,9700,9700,9700,0
20231019,100500,31909280,9700,9700,9700,9700,0
20231019,100400,31909280,9700,9700,9700,9700,0
20231019,100300,31909280,9700,9690,9700,9690,2
20231019,100200,31889890,9660,9680,9680,9660,33
20231019,100100,31570980,9680,9680,9680,9680,14
20231019,100000,31435460,9680,9680,9680,9680,0
20231019,095900,31435460,9680,9680,9680,9680,0
20231019,095800,31435460,9680,9680,9680,9680,0
20231019,095700,31435460,9680,9680,9680,9680,1
20231019,095600,31425780,9680,9680,9680,9680,0
20231019,095500,31425780,9680,9680,9680,9680,2
20231019,095400,31406420,9680,9680,9680,9680,2
20231019,095300,31387060,9670,9680,9680,9670,16
20231019,095200,31232290,9670,9670,9670,9670,4
20231019,095100,31193610,9670,9660,9670,9660,9
20231019,095000,31106620,9690,9650,9690,9650,110
20231019,094900,30045080,9660,9670,9670,9660,22
20231019,094800,29832440,9670,9690,9690,9670,3
20231019,094700,29803400,9670,9690,9690,9670,3
20231019,094600,29774360,9690,9690,9700,9670,16
20231019,094500,29619340,9680,9690,9690,9680,4
20231019,094400,29580600,9670,9680,9680,9670,2
20231019,094300,29561250,9700,9680,9700,9680,2
20231019,094200,29541870,9690,9680,9710,9680,22
20231019,094100,29328800,9680,9650,9680,9650,2
20231019,094000,29309470,9640,9640,9680,9640,6
20231019,093900,29251550,9640,9640,9650,9640,4
20231019,093800,29212970,9680,9690,9690,9640,9
20231019,093700,29125920,9640,9640,9640,9640,4
20231019,093600,29087360,9640,9650,9650,9640,33
20231019,093500,28769220,9650,9650,9650,9650,13
20231019,093400,28643770,9640,9650,9650,9640,197
20231019,093300,26744370,9650,9660,9660,9650,330
20231019,093200,23559770,9660,9680,9680,9650,288
20231019,093100,20780070,9700,9700,9700,9700,0
20231019,093000,20780070,9700,9700,9700,9700,20
20231019,092900,20586070,9720,9720,9720,9720,0
20231019,092800,20586070,9720,9720,9720,9720,0
20231019,092700,20586070,9720,9720,9720,9720,0
20231019,092600,20586070,9720,9720,9720,9720,0
20231019,092500,20586070,9720,9720,9720,9720,100
20231019,092400,19614070,9720,9720,9720,9720,5
20231019,092300,19565470,9730,9730,9730,9730,0
20231019,092200,19565470,9730,9730,9730,9730,0
20231019,092100,19565470,9730,9750,9760,9730,159
20231019,092000,18014140,9760,9730,9760,9730,500
20231019,091900,13135000,9760,9760,9760,9760,2
20231019,091800,13115480,9760,9720,9760,9710,130
20231019,091700,11848100,9730,9650,9730,9640,74
20231019,091600,11132750,9640,9630,9740,9620,26
20231019,091500,10882240,9760,9760,9760,9760,0
20231019,091400,10882240,9760,9760,9760,9760,0
20231019,091300,10882240,9760,9700,9760,9700,110
20231019,091200,9809240,9700,9610,9700,9610,301
20231019,091100,6907020,9690,9690,9690,9690,2
20231019,091000,6887640,9690,9610,9690,9610,102
20231019,090900,5899340,9610,9690,9690,9610,11
20231019,090800,5793510,9610,9680,9680,9610,8
20231019,090700,5716280,9680,9680,9680,9680,1
20231019,090600,5706600,9700,9660,9700,9660,104
20231019,090500,4701880,9680,9680,9680,9680,1
20231019,090400,4692200,9700,9700,9700,9700,250
20231019,090300,2267200,9770,9770,9770,9770,0
20231019,090200,2267200,9770,9790,9790,9770,3
20231019,090100,2237860,9780,9730,9780,9710,127
20231019,090000,996530,9760,9770,9770,9760,102