KissMeData/034300/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190700,38889790,13890,13890,13890,13890,159
20231017,190600,38889790,13890,13890,13890,13890,0
20231017,190500,38889790,13890,13890,13890,13890,0
20231017,190400,38889790,13890,13890,13890,13890,0
20231017,190300,38889790,13890,13890,13890,13890,0
20231017,190200,38889790,13890,13890,13890,13890,0
20231017,190100,38889790,13890,13890,13890,13890,0
20231017,190000,38889790,13890,13890,13890,13890,0
20231017,185900,38889790,13890,13890,13890,13890,0
20231017,185800,38889790,13890,13890,13890,13890,0
20231017,185700,38889790,13890,13890,13890,13890,0
20231017,185600,38889790,13890,13890,13890,13890,0
20231017,185500,38889790,13890,13890,13890,13890,0
20231017,185400,38889790,13890,13890,13890,13890,0
20231017,185300,38889790,13890,13890,13890,13890,0
20231017,185200,38889790,13890,13890,13890,13890,0
20231017,185100,38889790,13890,13890,13890,13890,0
20231017,185000,38889790,13890,13890,13890,13890,0
20231017,184900,38889790,13890,13890,13890,13890,0
20231017,184800,38889790,13890,13890,13890,13890,0
20231017,184700,38889790,13890,13890,13890,13890,0
20231017,184600,38889790,13890,13890,13890,13890,0
20231017,184500,38889790,13890,13890,13890,13890,0
20231017,184400,38889790,13890,13890,13890,13890,0
20231017,184300,38889790,13890,13890,13890,13890,0
20231017,184200,38889790,13890,13890,13890,13890,0
20231017,184100,38889790,13890,13890,13890,13890,0
20231017,184000,38889790,13890,13890,13890,13890,0
20231017,183900,38889790,13890,13890,13890,13890,0
20231017,183800,38889790,13890,13890,13890,13890,0
20231017,183700,38889790,13890,13890,13890,13890,159
20231017,183600,38889790,13890,13890,13890,13890,0
20231017,183500,38889790,13890,13890,13890,13890,0
20231017,183400,38889790,13890,13890,13890,13890,0
20231017,183300,38889790,13890,13890,13890,13890,0
20231017,183200,38889790,13890,13890,13890,13890,0
20231017,183100,38889790,13890,13890,13890,13890,0
20231017,183000,38889790,13890,13890,13890,13890,0
20231017,182900,38889790,13890,13890,13890,13890,0
20231017,182800,38889790,13890,13890,13890,13890,0
20231017,182700,38889790,13890,13890,13890,13890,0
20231017,182600,38889790,13890,13890,13890,13890,0
20231017,182500,38889790,13890,13890,13890,13890,0
20231017,182400,38889790,13890,13890,13890,13890,0
20231017,182300,38889790,13890,13890,13890,13890,0
20231017,182200,38889790,13890,13890,13890,13890,0
20231017,182100,38889790,13890,13890,13890,13890,0
20231017,182000,38889790,13890,13890,13890,13890,0
20231017,181900,38889790,13890,13890,13890,13890,0
20231017,181800,38889790,13890,13890,13890,13890,0
20231017,181700,38889790,13890,13890,13890,13890,0
20231017,181600,38889790,13890,13890,13890,13890,0
20231017,181500,38889790,13890,13890,13890,13890,0
20231017,181400,38889790,13890,13890,13890,13890,0
20231017,181300,38889790,13890,13890,13890,13890,0
20231017,181200,38889790,13890,13890,13890,13890,0
20231017,181100,38889790,13890,13890,13890,13890,0
20231017,181000,38889790,13890,13890,13890,13890,0
20231017,180900,38889790,13890,13890,13890,13890,0
20231017,180800,38889790,13890,13890,13890,13890,0
20231017,180700,38889790,13890,13890,13890,13890,159
20231017,180600,38889790,13890,13890,13890,13890,0
20231017,180500,38889790,13890,13890,13890,13890,0
20231017,180400,38889790,13890,13890,13890,13890,0
20231017,180300,38889790,13890,13890,13890,13890,0
20231017,180200,38889790,13890,13890,13890,13890,0
20231017,180100,38889790,13890,13890,13890,13890,0
20231017,180000,38889790,13890,13890,13890,13890,0
20231017,175900,38889790,13890,13890,13890,13890,0
20231017,175800,38889790,13890,13890,13890,13890,0
20231017,175700,38889790,13890,13890,13890,13890,0
20231017,175600,38889790,13890,13890,13890,13890,0
20231017,175500,38889790,13890,13890,13890,13890,0
20231017,175400,38889790,13890,13890,13890,13890,0
20231017,175300,38889790,13890,13890,13890,13890,0
20231017,175200,38889790,13890,13890,13890,13890,0
20231017,175100,38889790,13890,13890,13890,13890,0
20231017,175000,38889790,13890,13890,13890,13890,0
20231017,174900,38889790,13890,13890,13890,13890,0
20231017,174800,38889790,13890,13890,13890,13890,0
20231017,174700,38889790,13890,13890,13890,13890,0
20231017,174600,38889790,13890,13890,13890,13890,0
20231017,174500,38889790,13890,13890,13890,13890,0
20231017,174400,38889790,13890,13890,13890,13890,0
20231017,174300,38889790,13890,13890,13890,13890,0
20231017,174200,38889790,13890,13890,13890,13890,0
20231017,174100,38889790,13890,13890,13890,13890,0
20231017,174000,38889790,13890,13890,13890,13890,0
20231017,173900,38889790,13890,13890,13890,13890,0
20231017,173800,38889790,13890,13890,13890,13890,0
20231017,173700,38889790,13890,13890,13890,13890,159
20231017,173600,38889790,13890,13890,13890,13890,0
20231017,173500,38889790,13890,13890,13890,13890,0
20231017,173400,38889790,13890,13890,13890,13890,0
20231017,173300,38889790,13890,13890,13890,13890,0
20231017,173200,38889790,13890,13890,13890,13890,0
20231017,173100,38889790,13890,13890,13890,13890,0
20231017,173000,38889790,13890,13890,13890,13890,0
20231017,172900,38889790,13890,13890,13890,13890,0
20231017,172800,38889790,13890,13890,13890,13890,0
20231017,172700,38889790,13890,13890,13890,13890,0
20231017,172600,38889790,13890,13890,13890,13890,0
20231017,172500,38889790,13890,13890,13890,13890,0
20231017,172400,38889790,13890,13890,13890,13890,0
20231017,172300,38889790,13890,13890,13890,13890,0
20231017,172200,38889790,13890,13890,13890,13890,0
20231017,172100,38889790,13890,13890,13890,13890,0
20231017,172000,38889790,13890,13890,13890,13890,0
20231017,171900,38889790,13890,13890,13890,13890,0
20231017,171800,38889790,13890,13890,13890,13890,0
20231017,171700,38889790,13890,13890,13890,13890,0
20231017,171600,38889790,13890,13890,13890,13890,0
20231017,171500,38889790,13890,13890,13890,13890,0
20231017,171400,38889790,13890,13890,13890,13890,0
20231017,171300,38889790,13890,13890,13890,13890,0
20231017,171200,38889790,13890,13890,13890,13890,0
20231017,171100,38889790,13890,13890,13890,13890,0
20231017,171000,38889790,13890,13890,13890,13890,0
20231017,170900,38889790,13890,13890,13890,13890,0
20231017,170800,38889790,13890,13890,13890,13890,0
20231017,170700,38889790,13890,13890,13890,13890,159
20231017,170600,38889790,13890,13890,13890,13890,0
20231017,170500,38889790,13890,13890,13890,13890,0
20231017,170400,38889790,13890,13890,13890,13890,0
20231017,170300,38889790,13890,13890,13890,13890,0
20231017,170200,38889790,13890,13890,13890,13890,0
20231017,170100,38889790,13890,13890,13890,13890,0
20231017,170000,38889790,13890,13890,13890,13890,0
20231017,165900,38889790,13890,13890,13890,13890,0
20231017,165800,38889790,13890,13890,13890,13890,0
20231017,165700,38889790,13890,13890,13890,13890,0
20231017,165600,38889790,13890,13890,13890,13890,0
20231017,165500,38889790,13890,13890,13890,13890,0
20231017,165400,38889790,13890,13890,13890,13890,0
20231017,165300,38889790,13890,13890,13890,13890,0
20231017,165200,38889790,13890,13890,13890,13890,0
20231017,165100,38889790,13890,13890,13890,13890,0
20231017,165000,38889790,13890,13890,13890,13890,0
20231017,164900,38889790,13890,13890,13890,13890,0
20231017,164800,38889790,13890,13890,13890,13890,0
20231017,164700,38889790,13890,13890,13890,13890,0
20231017,164600,38889790,13890,13890,13890,13890,0
20231017,164500,38889790,13890,13890,13890,13890,0
20231017,164400,38889790,13890,13890,13890,13890,0
20231017,164300,38889790,13890,13890,13890,13890,0
20231017,164200,38889790,13890,13890,13890,13890,0
20231017,164100,38889790,13890,13890,13890,13890,0
20231017,164000,38889790,13890,13890,13890,13890,0
20231017,163900,38889790,13890,13890,13890,13890,0
20231017,163800,38889790,13890,13890,13890,13890,0
20231017,163700,38889790,13890,13890,13890,13890,159
20231017,163600,38889790,13890,13890,13890,13890,0
20231017,163500,38889790,13890,13890,13890,13890,0
20231017,163400,38889790,13890,13890,13890,13890,0
20231017,163300,38889790,13890,13890,13890,13890,0
20231017,163200,38889790,13890,13890,13890,13890,0
20231017,163100,38889790,13890,13890,13890,13890,0
20231017,163000,38889790,13890,13890,13890,13890,0
20231017,162900,38889790,13890,13890,13890,13890,0
20231017,162800,38889790,13890,13890,13890,13890,0
20231017,162700,38889790,13890,13890,13890,13890,0
20231017,162600,38889790,13890,13890,13890,13890,0
20231017,162500,38889790,13890,13890,13890,13890,0
20231017,162400,38889790,13890,13890,13890,13890,0
20231017,162300,38889790,13890,13890,13890,13890,0
20231017,162200,38889790,13890,13890,13890,13890,0
20231017,162100,38889790,13890,13890,13890,13890,0
20231017,162000,38889790,13890,13890,13890,13890,0
20231017,161900,38889790,13890,13890,13890,13890,0
20231017,161800,38889790,13890,13890,13890,13890,0
20231017,161700,38889790,13890,13890,13890,13890,0
20231017,161600,38889790,13890,13890,13890,13890,0
20231017,161500,38889790,13890,13890,13890,13890,0
20231017,161400,38889790,13890,13890,13890,13890,0
20231017,161300,38889790,13890,13890,13890,13890,0
20231017,161200,38889790,13890,13890,13890,13890,0
20231017,161100,38889790,13890,13890,13890,13890,0
20231017,161000,38889790,13890,13890,13890,13890,0
20231017,160900,38889790,13890,13890,13890,13890,0
20231017,160800,38889790,13890,13890,13890,13890,0
20231017,160700,38889790,13890,13890,13890,13890,159
20231017,160600,38889790,13890,13890,13890,13890,0
20231017,160500,38889790,13890,13890,13890,13890,0
20231017,160400,38889790,13890,13890,13890,13890,0
20231017,160300,38889790,13890,13890,13890,13890,0
20231017,160200,38889790,13890,13890,13890,13890,0
20231017,160100,38889790,13890,13890,13890,13890,0
20231017,160000,38889790,13890,13890,13890,13890,0
20231017,155900,38889790,13890,13890,13890,13890,0
20231017,155800,38889790,13890,13890,13890,13890,0
20231017,155700,38889790,13890,13890,13890,13890,0
20231017,155600,38889790,13890,13890,13890,13890,0
20231017,155500,38889790,13890,13890,13890,13890,0
20231017,155400,38889790,13890,13890,13890,13890,0
20231017,155300,38889790,13890,13890,13890,13890,0
20231017,155200,38889790,13890,13890,13890,13890,0
20231017,155100,38889790,13890,13890,13890,13890,0
20231017,155000,38889790,13890,13890,13890,13890,0
20231017,154900,38889790,13890,13890,13890,13890,0
20231017,154800,38889790,13890,13890,13890,13890,0
20231017,154700,38889790,13890,13890,13890,13890,0
20231017,154600,38889790,13890,13890,13890,13890,0
20231017,154500,38889790,13890,13890,13890,13890,0
20231017,154400,38889790,13890,13890,13890,13890,0
20231017,154300,38889790,13890,13890,13890,13890,0
20231017,154200,38889790,13890,13890,13890,13890,0
20231017,154100,38889790,13890,13890,13890,13890,0
20231017,154000,38889790,13890,13890,13890,13890,0
20231017,153900,38889790,13890,13890,13890,13890,0
20231017,153800,38889790,13890,13890,13890,13890,0
20231017,153700,38889790,13890,13890,13890,13890,159
20231017,153600,38889790,13890,13890,13890,13890,0
20231017,153500,38889790,13890,13890,13890,13890,0
20231017,153400,38889790,13890,13890,13890,13890,0
20231017,153300,38889790,13890,13890,13890,13890,0
20231017,153200,38889790,13890,13890,13890,13890,0
20231017,153100,38889790,13890,13890,13890,13890,0
20231017,153000,38889790,13890,13890,13890,13890,159
20231017,152900,36681280,13880,13880,13880,13880,0
20231017,152800,36681280,13880,13880,13880,13880,0
20231017,152700,36681280,13880,13880,13880,13880,0
20231017,152600,36681280,13880,13880,13880,13880,0
20231017,152500,36681280,13880,13880,13880,13880,0
20231017,152400,36681280,13880,13880,13880,13880,0
20231017,152300,36681280,13880,13880,13880,13880,0
20231017,152200,36681280,13880,13880,13880,13880,0
20231017,152100,36681280,13880,13880,13880,13880,0
20231017,152000,36681280,13880,13880,13880,13880,0
20231017,151900,36681280,13880,13880,13880,13880,0
20231017,151800,36681280,13880,13900,13900,13880,10
20231017,151700,36542460,13900,13900,13900,13900,1
20231017,151600,36528560,13900,13900,13900,13900,0
20231017,151500,36528560,13900,13900,13900,13900,1
20231017,151400,36514660,13900,13900,13900,13900,1
20231017,151300,36500760,13900,13900,13900,13900,0
20231017,151200,36500760,13900,13900,13900,13900,1
20231017,151100,36486860,13900,13900,13900,13900,2
20231017,151000,36459060,13900,13880,13900,13880,11
20231017,150900,36306180,13900,13900,13900,13900,1
20231017,150800,36292280,13900,13900,13900,13900,3
20231017,150700,36250580,13900,13900,13900,13900,0
20231017,150600,36250580,13900,13900,13900,13900,1
20231017,150500,36236680,13890,13900,13900,13890,2
20231017,150400,36208890,13900,13900,13900,13900,0
20231017,150300,36208890,13900,13900,13900,13900,1
20231017,150200,36194990,13900,13900,13900,13900,7
20231017,150100,36097690,13900,13900,13900,13900,3
20231017,150000,36055990,13920,13920,13920,13920,1
20231017,145900,36042070,13920,13920,13920,13920,0
20231017,145800,36042070,13920,13920,13920,13920,1
20231017,145700,36028150,13920,13920,13920,13920,0
20231017,145600,36028150,13920,13920,13920,13920,2
20231017,145500,36000310,13920,13920,13920,13920,1
20231017,145400,35986390,13920,13920,13920,13920,0
20231017,145300,35986390,13920,13920,13920,13920,3
20231017,145200,35944630,13920,13920,13920,13920,1
20231017,145100,35930710,13920,13920,13920,13920,0
20231017,145000,35930710,13920,13920,13920,13920,1
20231017,144900,35916790,13910,13920,13920,13910,2
20231017,144800,35888960,13920,13920,13920,13920,0
20231017,144700,35888960,13920,13920,13920,13920,1
20231017,144600,35875040,13920,13920,13920,13920,1
20231017,144500,35861120,13920,13920,13920,13920,0
20231017,144400,35861120,13920,13910,13920,13910,2
20231017,144300,35833290,13920,13920,13920,13920,1
20231017,144200,35819370,13920,13920,13920,13920,0
20231017,144100,35819370,13920,13920,13920,13920,1
20231017,144000,35805450,13920,13920,13920,13920,1
20231017,143900,35791530,13920,13920,13920,13920,1
20231017,143800,35777610,13930,13920,13930,13920,5
20231017,143700,35707990,13920,13920,13920,13920,0
20231017,143600,35707990,13920,13920,13920,13920,1
20231017,143500,35694070,13920,13920,13920,13920,2
20231017,143400,35666230,13920,13920,13920,13920,0
20231017,143300,35666230,13920,13920,13920,13920,0
20231017,143200,35666230,13920,13920,13920,13920,2
20231017,143100,35638390,13920,13920,13920,13920,0
20231017,143000,35638390,13920,13920,13920,13920,0
20231017,142900,35638390,13920,13920,13920,13920,2
20231017,142800,35610550,13920,13920,13920,13920,0
20231017,142700,35610550,13920,13920,13920,13920,0
20231017,142600,35610550,13920,13920,13920,13920,3
20231017,142500,35568790,13920,13920,13920,13920,0
20231017,142400,35568790,13920,13920,13920,13920,0
20231017,142300,35568790,13920,13920,13920,13920,2
20231017,142200,35540950,13920,13920,13920,13920,0
20231017,142100,35540950,13920,13920,13920,13920,0
20231017,142000,35540950,13920,13920,13920,13920,2
20231017,141900,35513110,13920,13920,13920,13920,0
20231017,141800,35513110,13920,13920,13920,13920,1
20231017,141700,35499190,13920,13920,13920,13920,1
20231017,141600,35485270,13920,13920,13920,13920,1
20231017,141500,35471350,13930,13930,13930,13930,1
20231017,141400,35457420,13930,13930,13930,13930,3
20231017,141300,35415630,13930,13930,13930,13930,7
20231017,141200,35318120,13930,13930,13930,13930,1
20231017,141100,35304190,13930,13930,13930,13930,1
20231017,141000,35290260,13930,13930,13930,13930,0
20231017,140900,35290260,13930,13930,13930,13930,1
20231017,140800,35276330,13930,13930,13930,13930,1
20231017,140700,35262400,13930,13930,13930,13930,0
20231017,140600,35262400,13930,13930,13930,13930,1
20231017,140500,35248470,13930,13930,13930,13930,1
20231017,140400,35234540,13930,13930,13930,13930,0
20231017,140300,35234540,13930,13930,13930,13930,1
20231017,140200,35220610,13930,13930,13930,13930,1
20231017,140100,35206680,13930,13930,13930,13930,0
20231017,140000,35206680,13930,13930,13930,13930,1
20231017,135900,35192750,13930,13930,13930,13930,1
20231017,135800,35178820,13930,13930,13930,13930,1
20231017,135700,35164890,13930,13930,13930,13930,0
20231017,135600,35164890,13930,13930,13930,13930,1
20231017,135500,35150960,13930,13910,13930,13910,13
20231017,135400,34970080,13910,13910,13910,13910,1
20231017,135300,34956170,13910,13920,13920,13910,31
20231017,135200,34524660,13920,13920,13920,13920,1
20231017,135100,34510740,13920,13920,13920,13920,2
20231017,135000,34482900,13890,13910,13920,13890,4
20231017,134900,34427280,13920,13920,13920,13920,1
20231017,134800,34413360,13920,13920,13920,13920,0
20231017,134700,34413360,13920,13920,13920,13920,1
20231017,134600,34399440,13920,13920,13920,13920,1
20231017,134500,34385520,13890,13890,13890,13890,1
20231017,134400,34371630,13920,13920,13920,13920,2
20231017,134300,34343790,13930,13900,13930,13900,2
20231017,134200,34315960,13930,13900,13930,13900,6
20231017,134100,34232450,13930,13860,13930,13830,56
20231017,134000,33457250,13940,13940,13940,13940,1
20231017,133900,33443310,13940,13940,13940,13940,0
20231017,133800,33443310,13940,13940,13940,13940,1
20231017,133700,33429370,13940,13940,13940,13940,1
20231017,133600,33415430,13940,13940,13940,13940,0
20231017,133500,33415430,13940,13940,13940,13940,102
20231017,133400,31993550,13930,13920,13930,13920,100
20231017,133300,30600620,13920,13920,13920,13920,1
20231017,133200,30586700,13920,13920,13920,13920,1
20231017,133100,30572780,13920,13920,13920,13920,0
20231017,133000,30572780,13920,13920,13920,13920,5
20231017,132900,30503180,13920,13920,13920,13920,2
20231017,132800,30475340,13920,13920,13920,13920,22
20231017,132700,30169100,13920,13920,13920,13920,1
20231017,132600,30155180,13920,13920,13920,13920,2
20231017,132500,30127340,13920,13920,13920,13920,0
20231017,132400,30127340,13920,13920,13920,13920,0
20231017,132300,30127340,13920,13910,13920,13910,2
20231017,132200,30099510,13820,13820,13820,13820,1
20231017,132100,30085690,13810,13850,13850,13810,100
20231017,132000,28702810,13920,13920,13920,13900,4
20231017,131900,28647150,13920,13920,13920,13920,0
20231017,131800,28647150,13920,13920,13920,13920,0
20231017,131700,28647150,13920,13920,13920,13920,2
20231017,131600,28619310,13920,13920,13920,13920,0
20231017,131500,28619310,13920,13920,13920,13920,1
20231017,131400,28605390,13920,13920,13920,13920,1
20231017,131300,28591470,13920,13920,13920,13920,0
20231017,131200,28591470,13920,13920,13920,13920,1
20231017,131100,28577550,13920,13920,13920,13920,1
20231017,131000,28563630,13920,13920,13920,13920,1
20231017,130900,28549710,13850,13920,13920,13850,2
20231017,130800,28521940,13920,13920,13920,13920,1
20231017,130700,28508020,13920,13920,13920,13920,0
20231017,130600,28508020,13920,13920,13920,13920,1
20231017,130500,28494100,13920,13850,13920,13850,3
20231017,130400,28452480,13920,13920,13920,13920,0
20231017,130300,28452480,13920,13920,13920,13920,1
20231017,130200,28438560,13920,13920,13920,13920,1
20231017,130100,28424640,13920,13920,13920,13920,0
20231017,130000,28424640,13920,13920,13920,13920,1
20231017,125900,28410720,13920,13920,13920,13920,1
20231017,125800,28396800,13920,13920,13920,13920,0
20231017,125700,28396800,13920,13920,13920,13920,1
20231017,125600,28382880,13920,13920,13920,13920,1
20231017,125500,28368960,13920,13920,13920,13920,1
20231017,125400,28355040,13920,13920,13920,13920,0
20231017,125300,28355040,13920,13920,13920,13920,1
20231017,125200,28341120,13920,13920,13920,13920,1
20231017,125100,28327200,13920,13920,13920,13920,0
20231017,125000,28327200,13920,13920,13920,13920,1
20231017,124900,28313280,13920,13920,13920,13920,1
20231017,124800,28299360,13810,13840,13840,13810,60
20231017,124700,27469640,13920,13920,13920,13920,37
20231017,124600,26954600,13920,13920,13920,13920,1
20231017,124500,26940680,13920,13920,13920,13920,0
20231017,124400,26940680,13920,13920,13920,13920,1
20231017,124300,26926760,13920,13920,13920,13920,1
20231017,124200,26912840,13920,13920,13920,13920,0
20231017,124100,26912840,13920,13920,13920,13920,1
20231017,124000,26898920,13920,13920,13920,13920,1
20231017,123900,26885000,13920,13920,13920,13920,0
20231017,123800,26885000,13920,13920,13920,13920,1
20231017,123700,26871080,13920,13920,13920,13920,1
20231017,123600,26857160,13920,13920,13920,13920,0
20231017,123500,26857160,13920,13910,13920,13910,7
20231017,123400,26759760,13910,13910,13910,13910,0
20231017,123300,26759760,13910,13910,13910,13910,0
20231017,123200,26759760,13910,13900,13910,13900,2
20231017,123100,26731950,13920,13920,13920,13920,0
20231017,123000,26731950,13920,13920,13920,13920,0
20231017,122900,26731950,13920,13920,13920,13920,2
20231017,122800,26704110,13920,13920,13920,13920,0
20231017,122700,26704110,13920,13920,13920,13920,2
20231017,122600,26676270,13820,13920,13920,13820,57
20231017,122500,25887380,13920,13920,13920,13920,0
20231017,122400,25887380,13920,13920,13920,13920,0
20231017,122300,25887380,13920,13920,13920,13920,2
20231017,122200,25859540,13920,13920,13920,13920,0
20231017,122100,25859540,13920,13920,13920,13920,0
20231017,122000,25859540,13920,13920,13920,13920,2
20231017,121900,25831700,13920,13920,13920,13920,0
20231017,121800,25831700,13920,13920,13920,13920,0
20231017,121700,25831700,13920,13920,13920,13920,2
20231017,121600,25803860,13920,13920,13920,13920,0
20231017,121500,25803860,13920,13920,13920,13920,1
20231017,121400,25789940,13920,13920,13920,13920,1
20231017,121300,25776020,13860,13860,13860,13860,1
20231017,121200,25762160,13920,13920,13920,13920,1
20231017,121100,25748240,13920,13920,13920,13920,1
20231017,121000,25734320,13920,13920,13920,13920,0
20231017,120900,25734320,13920,13920,13920,13920,1
20231017,120800,25720400,13920,13920,13920,13920,1
20231017,120700,25706480,13920,13920,13920,13920,0
20231017,120600,25706480,13920,13920,13920,13920,1
20231017,120500,25692560,13920,13920,13920,13920,12
20231017,120400,25525520,13920,13920,13920,13920,0
20231017,120300,25525520,13920,13920,13920,13920,1
20231017,120200,25511600,13920,13920,13920,13920,1
20231017,120100,25497680,13920,13920,13920,13920,0
20231017,120000,25497680,13920,13920,13920,13920,1
20231017,115900,25483760,13920,13920,13920,13920,1
20231017,115800,25469840,13920,13920,13920,13920,0
20231017,115700,25469840,13920,13920,13920,13920,1
20231017,115600,25455920,13920,13920,13920,13920,1
20231017,115500,25442000,13860,13860,13860,13860,1
20231017,115400,25428140,13920,13920,13920,13920,1
20231017,115300,25414220,13920,13920,13920,13920,1
20231017,115200,25400300,13920,13920,13920,13920,1
20231017,115100,25386380,13920,13920,13920,13920,0
20231017,115000,25386380,13920,13920,13920,13920,1
20231017,114900,25372460,13920,13920,13920,13920,1
20231017,114800,25358540,13920,13920,13920,13920,0
20231017,114700,25358540,13920,13920,13920,13920,1
20231017,114600,25344620,13930,13930,13930,13930,1
20231017,114500,25330690,13930,13930,13930,13930,0
20231017,114400,25330690,13930,13930,13930,13930,1
20231017,114300,25316760,13920,13920,13920,13920,1
20231017,114200,25302840,13920,13920,13920,13920,0
20231017,114100,25302840,13920,13920,13930,13920,3
20231017,114000,25261070,13920,13920,13920,13920,1
20231017,113900,25247150,13920,13920,13920,13920,0
20231017,113800,25247150,13920,13920,13920,13920,1
20231017,113700,25233230,13920,13920,13920,13920,1
20231017,113600,25219310,13920,13920,13920,13920,0
20231017,113500,25219310,13920,13920,13920,13920,1
20231017,113400,25205390,13920,13920,13920,13920,1
20231017,113300,25191470,13920,13920,13920,13920,0
20231017,113200,25191470,13920,13920,13920,13920,2
20231017,113100,25163630,13920,13920,13920,13920,0
20231017,113000,25163630,13920,13920,13920,13920,0
20231017,112900,25163630,13920,13920,13920,13920,2
20231017,112800,25135790,13920,13920,13920,13920,0
20231017,112700,25135790,13920,13920,13920,13920,5
20231017,112600,25066190,13920,13920,13920,13920,2
20231017,112500,25038350,13910,13910,13910,13910,15
20231017,112400,24829700,13910,13910,13910,13910,0
20231017,112300,24829700,13910,13910,13910,13910,2
20231017,112200,24801880,13910,13910,13910,13910,0
20231017,112100,24801880,13910,13910,13910,13910,0
20231017,112000,24801880,13910,13910,13910,13910,2
20231017,111900,24774060,13910,13910,13910,13910,0
20231017,111800,24774060,13910,13910,13910,13910,0
20231017,111700,24774060,13910,13910,13910,13910,2
20231017,111600,24746240,13910,13910,13910,13910,0
20231017,111500,24746240,13910,13910,13910,13910,0
20231017,111400,24746240,13910,13910,13910,13910,2
20231017,111300,24718420,13920,13920,13920,13920,0
20231017,111200,24718420,13920,13920,13920,13920,1
20231017,111100,24704500,13920,13920,13920,13920,1
20231017,111000,24690580,13920,13920,13920,13920,0
20231017,110900,24690580,13920,13830,13920,13820,18
20231017,110800,24441400,13920,13920,13920,13920,1
20231017,110700,24427480,13920,13920,13920,13920,0
20231017,110600,24427480,13920,13920,13920,13920,1
20231017,110500,24413560,13920,13920,13920,13920,1
20231017,110400,24399640,13920,13920,13920,13920,0
20231017,110300,24399640,13920,13920,13920,13920,2
20231017,110200,24371800,13920,13920,13920,13920,1
20231017,110100,24357880,13940,13940,13940,13940,0
20231017,110000,24357880,13940,13940,13940,13940,1
20231017,105900,24343940,13900,13900,13900,13900,101
20231017,105800,22940040,13900,13900,13900,13900,0
20231017,105700,22940040,13900,13900,13900,13900,1
20231017,105600,22926140,13900,13900,13900,13900,1
20231017,105500,22912240,13830,13830,13830,13830,1
20231017,105400,22898410,13940,13940,13940,13940,1
20231017,105300,22884470,13940,13910,13950,13910,23
20231017,105200,22564430,13850,13880,13880,13850,51
20231017,105100,21858050,13880,13880,13880,13880,0
20231017,105000,21858050,13880,13880,13880,13880,1
20231017,104900,21844170,13880,13880,13880,13880,1
20231017,104800,21830290,13880,13880,13880,13880,0
20231017,104700,21830290,13880,13880,13880,13880,1
20231017,104600,21816410,13880,13860,13880,13810,243
20231017,104500,18458040,13880,13880,13880,13880,3
20231017,104400,18416400,13880,13880,13880,13880,1
20231017,104300,18402520,13880,13880,13880,13880,1
20231017,104200,18388640,13880,13880,13880,13880,0
20231017,104100,18388640,13880,13880,13880,13880,1
20231017,104000,18374760,13880,13880,13880,13880,1
20231017,103900,18360880,13880,13880,13880,13880,0
20231017,103800,18360880,13880,13880,13880,13880,1
20231017,103700,18347000,13880,13880,13880,13860,22
20231017,103600,18041860,13880,13880,13880,13880,21
20231017,103500,17750380,13880,13880,13880,13880,3
20231017,103400,17708740,13880,13880,13880,13880,1
20231017,103300,17694860,13880,13880,13880,13880,50
20231017,103200,17000860,13880,13880,13880,13880,0
20231017,103100,17000860,13880,13880,13880,13880,2
20231017,103000,16973100,13860,13860,13860,13860,0
20231017,102900,16973100,13860,13860,13860,13860,0
20231017,102800,16973100,13860,13860,13860,13860,0
20231017,102700,16973100,13860,13860,13860,13860,0
20231017,102600,16973100,13860,13860,13860,13860,0
20231017,102500,16973100,13860,13860,13860,13860,0
20231017,102400,16973100,13860,13860,13860,13860,0
20231017,102300,16973100,13860,13860,13860,13860,10
20231017,102200,16834500,13880,13880,13880,13880,0
20231017,102100,16834500,13880,13880,13880,13880,0
20231017,102000,16834500,13880,13880,13880,13880,0
20231017,101900,16834500,13880,13880,13880,13880,0
20231017,101800,16834500,13880,13880,13880,13880,10
20231017,101700,16695700,13870,13870,13870,13870,0
20231017,101600,16695700,13870,13880,13880,13870,28
20231017,101500,16307160,13890,13890,13890,13890,2
20231017,101400,16279380,13910,13910,13910,13910,0
20231017,101300,16279380,13910,13910,13910,13910,0
20231017,101200,16279380,13910,13910,13910,13910,0
20231017,101100,16279380,13910,13910,13910,13910,7
20231017,101000,16182010,13880,13880,13880,13880,0
20231017,100900,16182010,13880,13880,13880,13880,0
20231017,100800,16182010,13880,13880,13880,13880,0
20231017,100700,16182010,13880,13880,13880,13880,0
20231017,100600,16182010,13880,13880,13880,13880,0
20231017,100500,16182010,13880,13880,13880,13880,0
20231017,100400,16182010,13880,13880,13880,13880,24
20231017,100300,15848890,13920,13920,13920,13920,137
20231017,100200,13941850,13970,13970,13970,13970,0
20231017,100100,13941850,13970,13970,13970,13970,0
20231017,100000,13941850,13970,13970,13970,13970,1
20231017,095900,13927880,13870,13870,13870,13870,125
20231017,095800,12194130,13860,13860,13860,13860,108
20231017,095700,10697250,13860,13860,13860,13860,0
20231017,095600,10697250,13860,13860,13860,13860,0
20231017,095500,10697250,13860,13860,13860,13860,0
20231017,095400,10697250,13860,13860,13860,13860,1
20231017,095300,10683390,13840,13860,13860,13840,59
20231017,095200,9866330,13860,13860,13860,13860,0
20231017,095100,9866330,13860,13860,13860,13860,0
20231017,095000,9866330,13860,13860,13860,13860,0
20231017,094900,9866330,13860,13860,13860,13860,0
20231017,094800,9866330,13860,13860,13860,13860,0
20231017,094700,9866330,13860,13860,13860,13860,0
20231017,094600,9866330,13860,13860,13860,13860,0
20231017,094500,9866330,13860,13860,13860,13860,0
20231017,094400,9866330,13860,13870,13870,13860,7
20231017,094300,9769250,13970,13970,13970,13970,0
20231017,094200,9769250,13970,13970,13970,13970,0
20231017,094100,9769250,13970,13970,13970,13970,0
20231017,094000,9769250,13970,13970,13970,13970,0
20231017,093900,9769250,13970,13970,13970,13970,3
20231017,093800,9727340,13970,13970,13970,13970,0
20231017,093700,9727340,13970,13970,13970,13970,0
20231017,093600,9727340,13970,13970,13970,13970,0
20231017,093500,9727340,13970,13890,13970,13850,143
20231017,093400,7743530,13980,13980,13980,13980,4
20231017,093300,7687610,13980,13980,13980,13980,169
20231017,093200,5324990,13980,13980,13980,13980,3
20231017,093100,5283050,13980,13980,13980,13980,0
20231017,093000,5283050,13980,13970,13980,13970,71
20231017,092900,4290580,13980,13980,13980,13980,0
20231017,092800,4290580,13980,13920,13980,13920,116
20231017,092700,2675560,13920,13920,13920,13920,0
20231017,092600,2675560,13920,13920,13920,13920,0
20231017,092500,2675560,13920,13920,13920,13920,0
20231017,092400,2675560,13920,13910,13920,13910,15
20231017,092300,2466860,13920,13920,13920,13920,0
20231017,092200,2466860,13920,13880,13920,13880,10
20231017,092100,2327900,13880,13880,13880,13880,22
20231017,092000,2022540,13830,13830,13830,13830,0
20231017,091900,2022540,13830,13830,13830,13830,0
20231017,091800,2022540,13830,13830,13830,13830,0
20231017,091700,2022540,13830,13830,13830,13830,15
20231017,091600,1815090,13830,13830,13830,13830,7
20231017,091500,1718280,13830,13850,13850,13830,65
20231017,091400,818620,13850,13850,13850,13850,0
20231017,091300,818620,13850,13850,13850,13850,0
20231017,091200,818620,13850,13850,13850,13850,3
20231017,091100,777070,13920,13920,13920,13920,0
20231017,091000,777070,13920,13920,13920,13920,0
20231017,090900,777070,13920,13920,13920,13920,0
20231017,090800,777070,13920,13920,13920,13920,0
20231017,090700,777070,13920,13920,13920,13920,0
20231017,090600,777070,13920,13850,13920,13850,2
20231017,090500,749300,13850,13850,13850,13850,21
20231017,090400,458450,13850,13850,13850,13850,0
20231017,090300,458450,13850,13860,13860,13850,4
20231017,090200,403040,13870,13900,13900,13870,5
20231017,090100,333630,13900,13900,13900,13900,11
20231017,090000,180730,13890,13920,13920,13890,13