KissMeData/001070/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183200,62200060,8600,8600,8600,8600,67
20231026,183100,62200060,8600,8600,8600,8600,0
20231026,183000,62200060,8600,8600,8600,8600,0
20231026,182900,62200060,8600,8600,8600,8600,0
20231026,182800,62200060,8600,8600,8600,8600,0
20231026,182700,62200060,8600,8600,8600,8600,0
20231026,182600,62200060,8600,8600,8600,8600,0
20231026,182500,62200060,8600,8600,8600,8600,0
20231026,182400,62200060,8600,8600,8600,8600,0
20231026,182300,62200060,8600,8600,8600,8600,0
20231026,182200,62200060,8600,8600,8600,8600,0
20231026,182100,62200060,8600,8600,8600,8600,0
20231026,182000,62200060,8600,8600,8600,8600,0
20231026,181900,62200060,8600,8600,8600,8600,0
20231026,181800,62200060,8600,8600,8600,8600,0
20231026,181700,62200060,8600,8600,8600,8600,0
20231026,181600,62200060,8600,8600,8600,8600,0
20231026,181500,62200060,8600,8600,8600,8600,0
20231026,181400,62200060,8600,8600,8600,8600,0
20231026,181300,62200060,8600,8600,8600,8600,0
20231026,181200,62200060,8600,8600,8600,8600,0
20231026,181100,62200060,8600,8600,8600,8600,0
20231026,181000,62200060,8600,8600,8600,8600,0
20231026,180900,62200060,8600,8600,8600,8600,0
20231026,180800,62200060,8600,8600,8600,8600,0
20231026,180700,62200060,8600,8600,8600,8600,0
20231026,180600,62200060,8600,8600,8600,8600,0
20231026,180500,62200060,8600,8600,8600,8600,0
20231026,180400,62200060,8600,8600,8600,8600,0
20231026,180300,62200060,8600,8600,8600,8600,0
20231026,180200,62200060,8600,8600,8600,8600,67
20231026,180100,62200060,8600,8600,8600,8600,0
20231026,180000,62200060,8600,8600,8600,8600,0
20231026,175900,62200060,8600,8600,8600,8600,0
20231026,175800,62200060,8600,8600,8600,8600,0
20231026,175700,62200060,8600,8600,8600,8600,0
20231026,175600,62200060,8600,8600,8600,8600,0
20231026,175500,62200060,8600,8600,8600,8600,0
20231026,175400,62200060,8600,8600,8600,8600,0
20231026,175300,62200060,8600,8600,8600,8600,0
20231026,175200,62200060,8600,8600,8600,8600,0
20231026,175100,62200060,8600,8600,8600,8600,0
20231026,175000,62200060,8600,8600,8600,8600,0
20231026,174900,62200060,8600,8600,8600,8600,0
20231026,174800,62200060,8600,8600,8600,8600,0
20231026,174700,62200060,8600,8600,8600,8600,0
20231026,174600,62200060,8600,8600,8600,8600,0
20231026,174500,62200060,8600,8600,8600,8600,0
20231026,174400,62200060,8600,8600,8600,8600,0
20231026,174300,62200060,8600,8600,8600,8600,0
20231026,174200,62200060,8600,8600,8600,8600,0
20231026,174100,62200060,8600,8600,8600,8600,0
20231026,174000,62200060,8600,8600,8600,8600,0
20231026,173900,62200060,8600,8600,8600,8600,0
20231026,173800,62200060,8600,8600,8600,8600,0
20231026,173700,62200060,8600,8600,8600,8600,0
20231026,173600,62200060,8600,8600,8600,8600,0
20231026,173500,62200060,8600,8600,8600,8600,0
20231026,173400,62200060,8600,8600,8600,8600,0
20231026,173300,62200060,8600,8600,8600,8600,0
20231026,173200,62200060,8600,8600,8600,8600,67
20231026,173100,62200060,8600,8600,8600,8600,0
20231026,173000,62200060,8600,8600,8600,8600,0
20231026,172900,62200060,8600,8600,8600,8600,0
20231026,172800,62200060,8600,8600,8600,8600,0
20231026,172700,62200060,8600,8600,8600,8600,0
20231026,172600,62200060,8600,8600,8600,8600,0
20231026,172500,62200060,8600,8600,8600,8600,0
20231026,172400,62200060,8600,8600,8600,8600,0
20231026,172300,62200060,8600,8600,8600,8600,0
20231026,172200,62200060,8600,8600,8600,8600,0
20231026,172100,62200060,8600,8600,8600,8600,0
20231026,172000,62200060,8600,8600,8600,8600,0
20231026,171900,62200060,8600,8600,8600,8600,0
20231026,171800,62200060,8600,8600,8600,8600,0
20231026,171700,62200060,8600,8600,8600,8600,0
20231026,171600,62200060,8600,8600,8600,8600,0
20231026,171500,62200060,8600,8600,8600,8600,0
20231026,171400,62200060,8600,8600,8600,8600,0
20231026,171300,62200060,8600,8600,8600,8600,0
20231026,171200,62200060,8600,8600,8600,8600,0
20231026,171100,62200060,8600,8600,8600,8600,0
20231026,171000,62200060,8600,8600,8600,8600,0
20231026,170900,62200060,8600,8600,8600,8600,0
20231026,170800,62200060,8600,8600,8600,8600,0
20231026,170700,62200060,8600,8600,8600,8600,0
20231026,170600,62200060,8600,8600,8600,8600,0
20231026,170500,62200060,8600,8600,8600,8600,0
20231026,170400,62200060,8600,8600,8600,8600,0
20231026,170300,62200060,8600,8600,8600,8600,0
20231026,170200,62200060,8600,8600,8600,8600,67
20231026,170100,62200060,8600,8600,8600,8600,0
20231026,170000,62200060,8600,8600,8600,8600,0
20231026,165900,62200060,8600,8600,8600,8600,0
20231026,165800,62200060,8600,8600,8600,8600,0
20231026,165700,62200060,8600,8600,8600,8600,0
20231026,165600,62200060,8600,8600,8600,8600,0
20231026,165500,62200060,8600,8600,8600,8600,0
20231026,165400,62200060,8600,8600,8600,8600,0
20231026,165300,62200060,8600,8600,8600,8600,0
20231026,165200,62200060,8600,8600,8600,8600,0
20231026,165100,62200060,8600,8600,8600,8600,0
20231026,165000,62200060,8600,8600,8600,8600,0
20231026,164900,62200060,8600,8600,8600,8600,0
20231026,164800,62200060,8600,8600,8600,8600,0
20231026,164700,62200060,8600,8600,8600,8600,0
20231026,164600,62200060,8600,8600,8600,8600,0
20231026,164500,62200060,8600,8600,8600,8600,0
20231026,164400,62200060,8600,8600,8600,8600,0
20231026,164300,62200060,8600,8600,8600,8600,0
20231026,164200,62200060,8600,8600,8600,8600,0
20231026,164100,62200060,8600,8600,8600,8600,0
20231026,164000,62200060,8600,8600,8600,8600,0
20231026,163900,62200060,8600,8600,8600,8600,0
20231026,163800,62200060,8600,8600,8600,8600,0
20231026,163700,62200060,8600,8600,8600,8600,0
20231026,163600,62200060,8600,8600,8600,8600,0
20231026,163500,62200060,8600,8600,8600,8600,0
20231026,163400,62200060,8600,8600,8600,8600,0
20231026,163300,62200060,8600,8600,8600,8600,0
20231026,163200,62200060,8600,8600,8600,8600,67
20231026,163100,62200060,8600,8600,8600,8600,0
20231026,163000,62200060,8600,8600,8600,8600,0
20231026,162900,62200060,8600,8600,8600,8600,0
20231026,162800,62200060,8600,8600,8600,8600,0
20231026,162700,62200060,8600,8600,8600,8600,0
20231026,162600,62200060,8600,8600,8600,8600,0
20231026,162500,62200060,8600,8600,8600,8600,0
20231026,162400,62200060,8600,8600,8600,8600,0
20231026,162300,62200060,8600,8600,8600,8600,0
20231026,162200,62200060,8600,8600,8600,8600,0
20231026,162100,62200060,8600,8600,8600,8600,0
20231026,162000,62200060,8600,8600,8600,8600,0
20231026,161900,62200060,8600,8600,8600,8600,0
20231026,161800,62200060,8600,8600,8600,8600,0
20231026,161700,62200060,8600,8600,8600,8600,0
20231026,161600,62200060,8600,8600,8600,8600,0
20231026,161500,62200060,8600,8600,8600,8600,0
20231026,161400,62200060,8600,8600,8600,8600,0
20231026,161300,62200060,8600,8600,8600,8600,0
20231026,161200,62200060,8600,8600,8600,8600,0
20231026,161100,62200060,8600,8600,8600,8600,0
20231026,161000,62200060,8600,8600,8600,8600,0
20231026,160900,62200060,8600,8600,8600,8600,0
20231026,160800,62200060,8600,8600,8600,8600,0
20231026,160700,62200060,8600,8600,8600,8600,0
20231026,160600,62200060,8600,8600,8600,8600,0
20231026,160500,62200060,8600,8600,8600,8600,0
20231026,160400,62200060,8600,8600,8600,8600,0
20231026,160300,62200060,8600,8600,8600,8600,0
20231026,160200,62200060,8600,8600,8600,8600,67
20231026,160100,62200060,8600,8600,8600,8600,0
20231026,160000,62200060,8600,8600,8600,8600,0
20231026,155900,62200060,8600,8600,8600,8600,0
20231026,155800,62200060,8600,8600,8600,8600,0
20231026,155700,62200060,8600,8600,8600,8600,0
20231026,155600,62200060,8600,8600,8600,8600,0
20231026,155500,62200060,8600,8600,8600,8600,0
20231026,155400,62200060,8600,8600,8600,8600,0
20231026,155300,62200060,8600,8600,8600,8600,0
20231026,155200,62200060,8600,8600,8600,8600,0
20231026,155100,62200060,8600,8600,8600,8600,0
20231026,155000,62200060,8600,8600,8600,8600,0
20231026,154900,62200060,8600,8600,8600,8600,0
20231026,154800,62200060,8600,8600,8600,8600,0
20231026,154700,62200060,8600,8600,8600,8600,0
20231026,154600,62200060,8600,8600,8600,8600,0
20231026,154500,62200060,8600,8600,8600,8600,0
20231026,154400,62200060,8600,8600,8600,8600,0
20231026,154300,62200060,8600,8600,8600,8600,0
20231026,154200,62200060,8600,8600,8600,8600,0
20231026,154100,62200060,8600,8600,8600,8600,0
20231026,154000,62200060,8600,8600,8600,8600,0
20231026,153900,62200060,8600,8600,8600,8600,0
20231026,153800,62200060,8600,8600,8600,8600,0
20231026,153700,62200060,8600,8600,8600,8600,0
20231026,153600,62200060,8600,8600,8600,8600,0
20231026,153500,62200060,8600,8600,8600,8600,0
20231026,153400,62200060,8600,8600,8600,8600,0
20231026,153300,62200060,8600,8600,8600,8600,0
20231026,153200,62200060,8600,8600,8600,8600,67
20231026,153100,62200060,8600,8600,8600,8600,0
20231026,153000,62200060,8600,8600,8600,8600,67
20231026,152900,61623860,8590,8590,8590,8590,0
20231026,152800,61623860,8590,8590,8590,8590,0
20231026,152700,61623860,8590,8590,8590,8590,0
20231026,152600,61623860,8590,8590,8590,8590,0
20231026,152500,61623860,8590,8590,8590,8590,0
20231026,152400,61623860,8590,8590,8590,8590,0
20231026,152300,61623860,8590,8590,8590,8590,0
20231026,152200,61623860,8590,8590,8590,8590,0
20231026,152100,61623860,8590,8590,8590,8590,0
20231026,152000,61623860,8590,8590,8590,8590,0
20231026,151900,61623860,8590,8590,8590,8590,11
20231026,151800,61529370,8600,8600,8600,8600,0
20231026,151700,61529370,8600,8600,8600,8600,2
20231026,151600,61512170,8600,8600,8600,8600,0
20231026,151500,61512170,8600,8590,8600,8590,6
20231026,151400,61460620,8600,8600,8600,8600,61
20231026,151300,60936020,8600,8600,8610,8600,16
20231026,151200,60798410,8590,8590,8590,8590,1
20231026,151100,60789820,8590,8590,8590,8590,5
20231026,151000,60746870,8600,8610,8610,8600,6
20231026,150900,60695240,8610,8610,8610,8610,0
20231026,150800,60695240,8610,8610,8610,8610,0
20231026,150700,60695240,8610,8620,8620,8610,2
20231026,150600,60678010,8610,8610,8610,8610,0
20231026,150500,60678010,8610,8610,8610,8610,1
20231026,150400,60669400,8610,8610,8610,8610,1
20231026,150300,60660790,8630,8630,8630,8630,1
20231026,150200,60652160,8610,8610,8610,8610,13
20231026,150100,60540230,8610,8610,8610,8610,3
20231026,150000,60514400,8590,8590,8590,8590,0
20231026,145900,60514400,8590,8590,8590,8590,0
20231026,145800,60514400,8590,8590,8590,8590,43
20231026,145700,60145030,8590,8590,8590,8590,34
20231026,145600,59852970,8590,8620,8620,8590,293
20231026,145500,57335560,8620,8620,8620,8620,17
20231026,145400,57189020,8620,8630,8630,8620,19
20231026,145300,57025170,8630,8630,8630,8630,1
20231026,145200,57016540,8630,8630,8630,8630,7
20231026,145100,56956130,8630,8630,8630,8630,2
20231026,145000,56938870,8630,8630,8630,8630,2
20231026,144900,56921610,8630,8630,8630,8630,2
20231026,144800,56904350,8630,8630,8630,8630,2
20231026,144700,56887090,8630,8630,8630,8630,1
20231026,144600,56878460,8630,8630,8630,8630,0
20231026,144500,56878460,8630,8630,8630,8630,0
20231026,144400,56878460,8630,8630,8630,8630,2
20231026,144300,56861200,8630,8630,8630,8630,0
20231026,144200,56861200,8630,8630,8630,8630,0
20231026,144100,56861200,8630,8630,8630,8630,2
20231026,144000,56843940,8630,8630,8630,8630,0
20231026,143900,56843940,8630,8630,8630,8630,0
20231026,143800,56843940,8630,8630,8630,8630,1
20231026,143700,56835310,8630,8630,8630,8630,2
20231026,143600,56818050,8630,8630,8630,8630,1
20231026,143500,56809420,8630,8630,8630,8630,0
20231026,143400,56809420,8630,8630,8630,8630,0
20231026,143300,56809420,8630,8630,8630,8630,0
20231026,143200,56809420,8630,8630,8630,8630,0
20231026,143100,56809420,8630,8630,8630,8630,0
20231026,143000,56809420,8630,8630,8630,8630,0
20231026,142900,56809420,8630,8630,8630,8630,1
20231026,142800,56800790,8580,8630,8630,8580,6
20231026,142700,56749160,8630,8630,8630,8630,10
20231026,142600,56662860,8620,8620,8620,8620,0
20231026,142500,56662860,8620,8620,8620,8620,0
20231026,142400,56662860,8620,8620,8630,8620,4
20231026,142300,56628370,8620,8620,8620,8620,10
20231026,142200,56542170,8610,8610,8610,8610,0
20231026,142100,56542170,8610,8610,8610,8610,3
20231026,142000,56516340,8610,8610,8610,8610,1
20231026,141900,56507730,8610,8630,8630,8610,3
20231026,141800,56481870,8630,8630,8630,8630,1
20231026,141700,56473240,8630,8630,8630,8630,50
20231026,141600,56041740,8630,8630,8630,8630,0
20231026,141500,56041740,8630,8630,8630,8630,2
20231026,141400,56024480,8630,8630,8630,8630,0
20231026,141300,56024480,8630,8630,8630,8630,0
20231026,141200,56024480,8630,8630,8630,8630,1
20231026,141100,56015850,8630,8630,8630,8630,1
20231026,141000,56007220,8630,8630,8630,8630,1
20231026,140900,55998590,8630,8630,8630,8630,0
20231026,140800,55998590,8630,8650,8650,8630,3
20231026,140700,55972670,8640,8640,8640,8640,0
20231026,140600,55972670,8640,8640,8640,8640,11
20231026,140500,55877630,8630,8630,8630,8630,1
20231026,140400,55869000,8630,8630,8630,8630,0
20231026,140300,55869000,8630,8630,8630,8630,2
20231026,140200,55851740,8630,8630,8630,8630,0
20231026,140100,55851740,8630,8630,8630,8630,2
20231026,140000,55834480,8630,8630,8630,8630,1
20231026,135900,55825850,8630,8630,8630,8630,0
20231026,135800,55825850,8630,8630,8630,8630,2
20231026,135700,55808590,8610,8610,8610,8610,2
20231026,135600,55791370,8610,8610,8610,8610,0
20231026,135500,55791370,8610,8610,8610,8610,7
20231026,135400,55731100,8600,8600,8600,8600,0
20231026,135300,55731100,8600,8600,8600,8600,0
20231026,135200,55731100,8600,8610,8610,8600,2
20231026,135100,55713890,8610,8610,8610,8610,0
20231026,135000,55713890,8610,8620,8620,8610,2
20231026,134900,55696660,8620,8620,8620,8620,1
20231026,134800,55688040,8620,8620,8620,8620,1
20231026,134700,55679420,8620,8620,8620,8620,0
20231026,134600,55679420,8620,8620,8620,8620,1
20231026,134500,55670800,8620,8620,8620,8620,1
20231026,134400,55662180,8620,8630,8630,8620,2
20231026,134300,55644930,8630,8630,8630,8630,0
20231026,134200,55644930,8630,8630,8630,8630,1
20231026,134100,55636300,8630,8630,8630,8630,1
20231026,134000,55627670,8630,8630,8630,8630,0
20231026,133900,55627670,8630,8630,8630,8630,1
20231026,133800,55619040,8640,8640,8640,8640,8
20231026,133700,55549920,8690,8690,8690,8690,0
20231026,133600,55549920,8690,8690,8690,8690,0
20231026,133500,55549920,8690,8690,8690,8690,0
20231026,133400,55549920,8690,8690,8690,8690,0
20231026,133300,55549920,8690,8690,8690,8690,0
20231026,133200,55549920,8690,8690,8690,8690,0
20231026,133100,55549920,8690,8690,8690,8690,0
20231026,133000,55549920,8690,8690,8690,8690,0
20231026,132900,55549920,8690,8690,8690,8690,0
20231026,132800,55549920,8690,8690,8690,8690,0
20231026,132700,55549920,8690,8690,8690,8690,0
20231026,132600,55549920,8690,8690,8690,8690,1
20231026,132500,55541230,8570,8580,8580,8570,281
20231026,132400,53132420,8600,8670,8670,8600,119
20231026,132300,52107430,8680,8680,8680,8680,0
20231026,132200,52107430,8680,8680,8680,8680,2
20231026,132100,52090070,8680,8680,8680,8680,0
20231026,132000,52090070,8680,8680,8680,8680,1
20231026,131900,52081390,8680,8680,8680,8680,1
20231026,131800,52072710,8680,8680,8680,8680,0
20231026,131700,52072710,8680,8680,8680,8680,1
20231026,131600,52064030,8680,8680,8680,8680,2
20231026,131500,52046670,8680,8680,8680,8680,1
20231026,131400,52037990,8690,8690,8690,8690,0
20231026,131300,52037990,8690,8690,8690,8690,2
20231026,131200,52020610,8690,8690,8690,8690,1
20231026,131100,52011920,8690,8690,8690,8690,38
20231026,131000,51681700,8680,8680,8680,8680,0
20231026,130900,51681700,8680,8680,8680,8680,1
20231026,130800,51673020,8680,8680,8680,8680,2
20231026,130700,51655660,8680,8680,8680,8680,0
20231026,130600,51655660,8680,8680,8680,8680,1
20231026,130500,51646980,8680,8680,8680,8680,1
20231026,130400,51638300,8680,8680,8680,8680,0
20231026,130300,51638300,8680,8680,8680,8680,4
20231026,130200,51603580,8700,8700,8700,8700,0
20231026,130100,51603580,8700,8700,8700,8700,0
20231026,130000,51603580,8700,8700,8700,8700,1
20231026,125900,51594880,8670,8670,8670,8670,0
20231026,125800,51594880,8670,8670,8670,8670,0
20231026,125700,51594880,8670,8670,8670,8670,0
20231026,125600,51594880,8670,8700,8700,8670,3
20231026,125500,51568840,8670,8670,8670,8670,2
20231026,125400,51551500,8670,8670,8670,8670,0
20231026,125300,51551500,8670,8670,8670,8670,0
20231026,125200,51551500,8670,8670,8670,8670,0
20231026,125100,51551500,8670,8670,8670,8670,2
20231026,125000,51534160,8700,8700,8700,8700,0
20231026,124900,51534160,8700,8700,8700,8700,1
20231026,124800,51525460,8670,8670,8670,8670,4
20231026,124700,51490780,8710,8710,8710,8710,0
20231026,124600,51490780,8710,8710,8710,8710,0
20231026,124500,51490780,8710,8710,8710,8710,0
20231026,124400,51490780,8710,8650,8710,8650,7
20231026,124300,51430170,8650,8650,8650,8650,1
20231026,124200,51421520,8650,8650,8650,8650,1
20231026,124100,51412870,8650,8650,8650,8650,0
20231026,124000,51412870,8650,8650,8650,8650,21
20231026,123900,51231220,8650,8650,8650,8650,2
20231026,123800,51213920,8670,8670,8670,8670,0
20231026,123700,51213920,8670,8670,8670,8670,0
20231026,123600,51213920,8670,8670,8670,8670,3
20231026,123500,51187910,8700,8700,8700,8700,19
20231026,123400,51022610,8660,8660,8660,8660,1
20231026,123300,51013950,8660,8660,8660,8660,1
20231026,123200,51005290,8660,8660,8660,8660,0
20231026,123100,51005290,8660,8660,8660,8660,1
20231026,123000,50996630,8660,8660,8660,8660,1
20231026,122900,50987970,8700,8700,8700,8700,0
20231026,122800,50987970,8700,8700,8700,8700,0
20231026,122700,50987970,8700,8660,8700,8660,6
20231026,122600,50935970,8700,8700,8700,8700,1
20231026,122500,50927270,8610,8610,8610,8610,0
20231026,122400,50927270,8610,8610,8610,8610,0
20231026,122300,50927270,8610,8610,8610,8610,0
20231026,122200,50927270,8610,8610,8610,8610,0
20231026,122100,50927270,8610,8610,8610,8610,0
20231026,122000,50927270,8610,8610,8610,8610,12
20231026,121900,50823950,8610,8670,8670,8610,89
20231026,121800,50056780,8670,8670,8670,8670,1
20231026,121700,50048110,8680,8680,8680,8680,1
20231026,121600,50039430,8680,8680,8680,8680,1
20231026,121500,50030750,8690,8690,8690,8690,0
20231026,121400,50030750,8690,8690,8690,8690,1
20231026,121300,50022060,8690,8690,8690,8690,1
20231026,121200,50013370,8720,8720,8720,8720,0
20231026,121100,50013370,8720,8690,8720,8690,62
20231026,121000,49472940,8690,8690,8690,8690,1
20231026,120900,49464250,8680,8680,8680,8680,9
20231026,120800,49386130,8670,8670,8670,8670,2
20231026,120700,49368790,8680,8680,8680,8680,0
20231026,120600,49368790,8680,8680,8680,8680,1
20231026,120500,49360110,8670,8670,8670,8670,2
20231026,120400,49342770,8670,8670,8670,8670,0
20231026,120300,49342770,8670,8680,8680,8670,14
20231026,120200,49221280,8690,8690,8690,8690,0
20231026,120100,49221280,8690,8690,8690,8690,2
20231026,120000,49203900,8690,8690,8690,8690,0
20231026,115900,49203900,8690,8690,8690,8690,0
20231026,115800,49203900,8690,8690,8690,8690,1
20231026,115700,49195210,8690,8690,8690,8690,1
20231026,115600,49186520,8690,8690,8690,8690,1
20231026,115500,49177830,8690,8690,8690,8690,0
20231026,115400,49177830,8690,8690,8690,8690,1
20231026,115300,49169140,8690,8690,8690,8690,1
20231026,115200,49160450,8700,8700,8700,8700,1
20231026,115100,49151750,8690,8690,8690,8690,1
20231026,115000,49143060,8690,8690,8690,8690,0
20231026,114900,49143060,8690,8690,8690,8690,1
20231026,114800,49134370,8680,8680,8680,8680,2
20231026,114700,49117010,8680,8680,8680,8680,0
20231026,114600,49117010,8680,8690,8690,8680,6
20231026,114500,49064880,8690,8690,8690,8690,1
20231026,114400,49056190,8680,8680,8680,8680,0
20231026,114300,49056190,8680,8680,8680,8680,0
20231026,114200,49056190,8680,8680,8680,8680,0
20231026,114100,49056190,8680,8680,8680,8680,2
20231026,114000,49038830,8680,8680,8680,8680,0
20231026,113900,49038830,8680,8680,8680,8680,1
20231026,113800,49030150,8680,8680,8680,8680,1
20231026,113700,49021470,8680,8680,8680,8680,0
20231026,113600,49021470,8680,8680,8680,8680,1
20231026,113500,49012790,8680,8680,8680,8680,2
20231026,113400,48995430,8670,8670,8670,8670,0
20231026,113300,48995430,8670,8670,8670,8670,3
20231026,113200,48969420,8680,8680,8680,8680,1
20231026,113100,48960740,8680,8680,8680,8680,1
20231026,113000,48952060,8680,8680,8680,8680,1
20231026,112900,48943380,8690,8690,8690,8690,1
20231026,112800,48934690,8690,8690,8690,8690,1
20231026,112700,48926000,8690,8690,8690,8690,1
20231026,112600,48917310,8690,8690,8690,8690,0
20231026,112500,48917310,8690,8690,8690,8690,1
20231026,112400,48908620,8690,8690,8690,8690,1
20231026,112300,48899930,8690,8690,8690,8690,0
20231026,112200,48899930,8690,8690,8690,8690,1
20231026,112100,48891240,8690,8690,8690,8690,0
20231026,112000,48891240,8690,8690,8690,8690,1
20231026,111900,48882550,8690,8690,8690,8690,2
20231026,111800,48865170,8690,8690,8690,8690,0
20231026,111700,48865170,8690,8690,8690,8690,0
20231026,111600,48865170,8690,8690,8690,8690,0
20231026,111500,48865170,8690,8690,8690,8690,1
20231026,111400,48856480,8680,8680,8680,8680,0
20231026,111300,48856480,8680,8680,8680,8680,1
20231026,111200,48847800,8690,8690,8690,8690,4
20231026,111100,48813040,8760,8760,8760,8760,0
20231026,111000,48813040,8760,8760,8760,8760,0
20231026,110900,48813040,8760,8760,8760,8760,0
20231026,110800,48813040,8760,8760,8760,8760,0
20231026,110700,48813040,8760,8760,8760,8760,0
20231026,110600,48813040,8760,8760,8760,8760,0
20231026,110500,48813040,8760,8760,8760,8760,0
20231026,110400,48813040,8760,8760,8760,8760,0
20231026,110300,48813040,8760,8670,8760,8670,154
20231026,110200,47473170,8670,8640,8670,8640,241
20231026,110100,45385680,8640,8640,8640,8640,1
20231026,110000,45377040,8640,8640,8640,8640,0
20231026,105900,45377040,8640,8640,8640,8640,2
20231026,105800,45359760,8650,8650,8650,8650,0
20231026,105700,45359760,8650,8650,8650,8650,30
20231026,105600,45100260,8650,8650,8650,8650,0
20231026,105500,45100260,8650,8650,8650,8650,0
20231026,105400,45100260,8650,8650,8650,8650,0
20231026,105300,45100260,8650,8650,8650,8650,0
20231026,105200,45100260,8650,8650,8650,8650,0
20231026,105100,45100260,8650,8650,8650,8650,1
20231026,105000,45091610,8640,8640,8640,8640,201
20231026,104900,43354970,8600,8600,8600,8600,0
20231026,104800,43354970,8600,8600,8600,8600,0
20231026,104700,43354970,8600,8600,8600,8600,0
20231026,104600,43354970,8600,8600,8600,8600,0
20231026,104500,43354970,8600,8600,8600,8600,0
20231026,104400,43354970,8600,8590,8600,8590,226
20231026,104300,41411870,8600,8600,8600,8600,0
20231026,104200,41411870,8600,8600,8600,8600,0
20231026,104100,41411870,8600,8600,8600,8600,58
20231026,104000,40913070,8600,8600,8600,8600,0
20231026,103900,40913070,8600,8600,8600,8600,0
20231026,103800,40913070,8600,8600,8600,8600,0
20231026,103700,40913070,8600,8600,8600,8600,0
20231026,103600,40913070,8600,8600,8600,8600,0
20231026,103500,40913070,8600,8600,8600,8600,0
20231026,103400,40913070,8600,8600,8600,8600,0
20231026,103300,40913070,8600,8600,8600,8600,0
20231026,103200,40913070,8600,8600,8600,8600,0
20231026,103100,40913070,8600,8600,8600,8600,10
20231026,103000,40827070,8600,8600,8600,8600,0
20231026,102900,40827070,8600,8600,8600,8600,0
20231026,102800,40827070,8600,8600,8600,8600,0
20231026,102700,40827070,8600,8600,8600,8600,0
20231026,102600,40827070,8600,8600,8600,8600,0
20231026,102500,40827070,8600,8600,8600,8600,0
20231026,102400,40827070,8600,8600,8600,8600,0
20231026,102300,40827070,8600,8600,8600,8600,0
20231026,102200,40827070,8600,8600,8600,8600,0
20231026,102100,40827070,8600,8600,8600,8600,0
20231026,102000,40827070,8600,8600,8600,8600,0
20231026,101900,40827070,8600,8600,8600,8600,0
20231026,101800,40827070,8600,8600,8600,8600,5
20231026,101700,40784070,8600,8600,8600,8600,10
20231026,101600,40698070,8580,8580,8580,8580,0
20231026,101500,40698070,8580,8580,8580,8580,0
20231026,101400,40698070,8580,8580,8580,8580,0
20231026,101300,40698070,8580,8580,8580,8580,29
20231026,101200,40449250,8600,8620,8620,8600,17
20231026,101100,40302750,8600,8600,8600,8600,0
20231026,101000,40302750,8600,8600,8600,8600,0
20231026,100900,40302750,8600,8600,8600,8600,0
20231026,100800,40302750,8600,8600,8600,8600,0
20231026,100700,40302750,8600,8600,8600,8600,0
20231026,100600,40302750,8600,8600,8600,8600,0
20231026,100500,40302750,8600,8600,8600,8600,0
20231026,100400,40302750,8600,8600,8600,8600,0
20231026,100300,40302750,8600,8600,8600,8600,0
20231026,100200,40302750,8600,8600,8600,8600,0
20231026,100100,40302750,8600,8600,8600,8600,0
20231026,100000,40302750,8600,8600,8600,8600,0
20231026,095900,40302750,8600,8610,8620,8600,3
20231026,095800,40276920,8610,8590,8610,8590,30
20231026,095700,40019140,8570,8570,8570,8570,0
20231026,095600,40019140,8570,8570,8570,8570,15
20231026,095500,39890590,8580,8580,8580,8580,51
20231026,095400,39453010,8580,8580,8580,8580,0
20231026,095300,39453010,8580,8580,8580,8580,0
20231026,095200,39453010,8580,8580,8580,8580,1
20231026,095100,39444430,8600,8600,8600,8600,0
20231026,095000,39444430,8600,8600,8600,8600,0
20231026,094900,39444430,8600,8600,8600,8600,0
20231026,094800,39444430,8600,8600,8600,8600,0
20231026,094700,39444430,8600,8600,8600,8600,0
20231026,094600,39444430,8600,8580,8600,8580,8
20231026,094500,39375670,8580,8580,8580,8580,3
20231026,094400,39349930,8570,8570,8570,8570,0
20231026,094300,39349930,8570,8570,8570,8570,0
20231026,094200,39349930,8570,8570,8570,8570,0
20231026,094100,39349930,8570,8570,8570,8570,0
20231026,094000,39349930,8570,8570,8570,8570,0
20231026,093900,39349930,8570,8570,8570,8570,0
20231026,093800,39349930,8570,8570,8570,8570,2
20231026,093700,39332790,8570,8590,8600,8570,15
20231026,093600,39204130,8580,8570,8590,8570,360
20231026,093500,36118800,8590,8590,8590,8590,2
20231026,093400,36101620,8570,8570,8570,8570,150
20231026,093300,34816120,8580,8580,8580,8580,2
20231026,093200,34798960,8580,8590,8590,8580,52
20231026,093100,34352300,8600,8610,8630,8600,56
20231026,093000,33870630,8620,8620,8620,8620,50
20231026,092900,33439630,8620,8580,8620,8580,452
20231026,092800,29561390,8620,8620,8620,8620,1
20231026,092700,29552770,8630,8630,8630,8630,1
20231026,092600,29544140,8590,8590,8590,8590,37
20231026,092500,29226310,8580,8580,8580,8580,0
20231026,092400,29226310,8580,8580,8580,8580,0
20231026,092300,29226310,8580,8580,8580,8580,0
20231026,092200,29226310,8580,8600,8600,8580,396
20231026,092100,25824890,8600,8600,8600,8600,1
20231026,092000,25816290,8640,8640,8640,8640,0
20231026,091900,25816290,8640,8640,8640,8640,0
20231026,091800,25816290,8640,8620,8640,8620,106
20231026,091700,24900490,8560,8570,8570,8560,40
20231026,091600,24558060,8760,8760,8760,8760,0
20231026,091500,24558060,8760,8760,8760,8760,0
20231026,091400,24558060,8760,8760,8760,8760,0
20231026,091300,24558060,8760,8760,8760,8760,0
20231026,091200,24558060,8760,8760,8760,8760,1
20231026,091100,24549300,8580,8580,8580,8570,294
20231026,091000,22026800,8620,8600,8690,8580,39
20231026,090900,21691770,8600,8600,8600,8600,0
20231026,090800,21691770,8600,8540,8600,8540,424
20231026,090700,18056810,8400,8700,8700,8400,1005
20231026,090600,9479990,8720,8720,8720,8720,13
20231026,090500,9366630,8710,8750,8750,8710,225
20231026,090400,7401130,8750,8750,8750,8750,14
20231026,090300,7278630,8750,8820,8820,8740,3
20231026,090200,7252320,8730,8730,8730,8730,1
20231026,090100,7243590,8730,8730,8730,8730,1
20231026,090000,7234860,8770,8850,8850,8770,818