KissMeData/001880/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183500,63473930,11340,11340,11340,11340,339
20231012,183400,63473930,11340,11340,11340,11340,0
20231012,183300,63473930,11340,11340,11340,11340,0
20231012,183200,63473930,11340,11340,11340,11340,0
20231012,183100,63473930,11340,11340,11340,11340,0
20231012,183000,63473930,11340,11340,11340,11340,0
20231012,182900,63473930,11340,11340,11340,11340,0
20231012,182800,63473930,11340,11340,11340,11340,0
20231012,182700,63473930,11340,11340,11340,11340,0
20231012,182600,63473930,11340,11340,11340,11340,0
20231012,182500,63473930,11340,11340,11340,11340,0
20231012,182400,63473930,11340,11340,11340,11340,0
20231012,182300,63473930,11340,11340,11340,11340,0
20231012,182200,63473930,11340,11340,11340,11340,0
20231012,182100,63473930,11340,11340,11340,11340,0
20231012,182000,63473930,11340,11340,11340,11340,0
20231012,181900,63473930,11340,11340,11340,11340,0
20231012,181800,63473930,11340,11340,11340,11340,0
20231012,181700,63473930,11340,11340,11340,11340,0
20231012,181600,63473930,11340,11340,11340,11340,0
20231012,181500,63473930,11340,11340,11340,11340,0
20231012,181400,63473930,11340,11340,11340,11340,0
20231012,181300,63473930,11340,11340,11340,11340,0
20231012,181200,63473930,11340,11340,11340,11340,0
20231012,181100,63473930,11340,11340,11340,11340,0
20231012,181000,63473930,11340,11340,11340,11340,0
20231012,180900,63473930,11340,11340,11340,11340,0
20231012,180800,63473930,11340,11340,11340,11340,0
20231012,180700,63473930,11340,11340,11340,11340,0
20231012,180600,63473930,11340,11340,11340,11340,0
20231012,180500,63473930,11340,11340,11340,11340,339
20231012,180400,63473930,11340,11340,11340,11340,0
20231012,180300,63473930,11340,11340,11340,11340,0
20231012,180200,63473930,11340,11340,11340,11340,0
20231012,180100,63473930,11340,11340,11340,11340,0
20231012,180000,63473930,11340,11340,11340,11340,0
20231012,175900,63473930,11340,11340,11340,11340,0
20231012,175800,63473930,11340,11340,11340,11340,0
20231012,175700,63473930,11340,11340,11340,11340,0
20231012,175600,63473930,11340,11340,11340,11340,0
20231012,175500,63473930,11340,11340,11340,11340,0
20231012,175400,63473930,11340,11340,11340,11340,0
20231012,175300,63473930,11340,11340,11340,11340,0
20231012,175200,63473930,11340,11340,11340,11340,0
20231012,175100,63473930,11340,11340,11340,11340,0
20231012,175000,63473930,11340,11340,11340,11340,0
20231012,174900,63473930,11340,11340,11340,11340,0
20231012,174800,63473930,11340,11340,11340,11340,0
20231012,174700,63473930,11340,11340,11340,11340,0
20231012,174600,63473930,11340,11340,11340,11340,0
20231012,174500,63473930,11340,11340,11340,11340,0
20231012,174400,63473930,11340,11340,11340,11340,0
20231012,174300,63473930,11340,11340,11340,11340,0
20231012,174200,63473930,11340,11340,11340,11340,0
20231012,174100,63473930,11340,11340,11340,11340,0
20231012,174000,63473930,11340,11340,11340,11340,0
20231012,173900,63473930,11340,11340,11340,11340,0
20231012,173800,63473930,11340,11340,11340,11340,0
20231012,173700,63473930,11340,11340,11340,11340,0
20231012,173600,63473930,11340,11340,11340,11340,0
20231012,173500,63473930,11340,11340,11340,11340,339
20231012,173400,63473930,11340,11340,11340,11340,0
20231012,173300,63473930,11340,11340,11340,11340,0
20231012,173200,63473930,11340,11340,11340,11340,0
20231012,173100,63473930,11340,11340,11340,11340,0
20231012,173000,63473930,11340,11340,11340,11340,0
20231012,172900,63473930,11340,11340,11340,11340,0
20231012,172800,63473930,11340,11340,11340,11340,0
20231012,172700,63473930,11340,11340,11340,11340,0
20231012,172600,63473930,11340,11340,11340,11340,0
20231012,172500,63473930,11340,11340,11340,11340,0
20231012,172400,63473930,11340,11340,11340,11340,0
20231012,172300,63473930,11340,11340,11340,11340,0
20231012,172200,63473930,11340,11340,11340,11340,0
20231012,172100,63473930,11340,11340,11340,11340,0
20231012,172000,63473930,11340,11340,11340,11340,0
20231012,171900,63473930,11340,11340,11340,11340,0
20231012,171800,63473930,11340,11340,11340,11340,0
20231012,171700,63473930,11340,11340,11340,11340,0
20231012,171600,63473930,11340,11340,11340,11340,0
20231012,171500,63473930,11340,11340,11340,11340,0
20231012,171400,63473930,11340,11340,11340,11340,0
20231012,171300,63473930,11340,11340,11340,11340,0
20231012,171200,63473930,11340,11340,11340,11340,0
20231012,171100,63473930,11340,11340,11340,11340,0
20231012,171000,63473930,11340,11340,11340,11340,0
20231012,170900,63473930,11340,11340,11340,11340,0
20231012,170800,63473930,11340,11340,11340,11340,0
20231012,170700,63473930,11340,11340,11340,11340,0
20231012,170600,63473930,11340,11340,11340,11340,0
20231012,170500,63473930,11340,11340,11340,11340,339
20231012,170400,63473930,11340,11340,11340,11340,0
20231012,170300,63473930,11340,11340,11340,11340,0
20231012,170200,63473930,11340,11340,11340,11340,0
20231012,170100,63473930,11340,11340,11340,11340,0
20231012,170000,63473930,11340,11340,11340,11340,0
20231012,165900,63473930,11340,11340,11340,11340,0
20231012,165800,63473930,11340,11340,11340,11340,0
20231012,165700,63473930,11340,11340,11340,11340,0
20231012,165600,63473930,11340,11340,11340,11340,0
20231012,165500,63473930,11340,11340,11340,11340,0
20231012,165400,63473930,11340,11340,11340,11340,0
20231012,165300,63473930,11340,11340,11340,11340,0
20231012,165200,63473930,11340,11340,11340,11340,0
20231012,165100,63473930,11340,11340,11340,11340,0
20231012,165000,63473930,11340,11340,11340,11340,0
20231012,164900,63473930,11340,11340,11340,11340,0
20231012,164800,63473930,11340,11340,11340,11340,0
20231012,164700,63473930,11340,11340,11340,11340,0
20231012,164600,63473930,11340,11340,11340,11340,0
20231012,164500,63473930,11340,11340,11340,11340,0
20231012,164400,63473930,11340,11340,11340,11340,0
20231012,164300,63473930,11340,11340,11340,11340,0
20231012,164200,63473930,11340,11340,11340,11340,0
20231012,164100,63473930,11340,11340,11340,11340,0
20231012,164000,63473930,11340,11340,11340,11340,0
20231012,163900,63473930,11340,11340,11340,11340,0
20231012,163800,63473930,11340,11340,11340,11340,0
20231012,163700,63473930,11340,11340,11340,11340,0
20231012,163600,63473930,11340,11340,11340,11340,0
20231012,163500,63473930,11340,11340,11340,11340,339
20231012,163400,63473930,11340,11340,11340,11340,0
20231012,163300,63473930,11340,11340,11340,11340,0
20231012,163200,63473930,11340,11340,11340,11340,0
20231012,163100,63473930,11340,11340,11340,11340,0
20231012,163000,63473930,11340,11340,11340,11340,0
20231012,162900,63473930,11340,11340,11340,11340,0
20231012,162800,63473930,11340,11340,11340,11340,0
20231012,162700,63473930,11340,11340,11340,11340,0
20231012,162600,63473930,11340,11340,11340,11340,0
20231012,162500,63473930,11340,11340,11340,11340,0
20231012,162400,63473930,11340,11340,11340,11340,0
20231012,162300,63473930,11340,11340,11340,11340,0
20231012,162200,63473930,11340,11340,11340,11340,0
20231012,162100,63473930,11340,11340,11340,11340,0
20231012,162000,63473930,11340,11340,11340,11340,0
20231012,161900,63473930,11340,11340,11340,11340,0
20231012,161800,63473930,11340,11340,11340,11340,0
20231012,161700,63473930,11340,11340,11340,11340,0
20231012,161600,63473930,11340,11340,11340,11340,0
20231012,161500,63473930,11340,11340,11340,11340,0
20231012,161400,63473930,11340,11340,11340,11340,0
20231012,161300,63473930,11340,11340,11340,11340,0
20231012,161200,63473930,11340,11340,11340,11340,0
20231012,161100,63473930,11340,11340,11340,11340,0
20231012,161000,63473930,11340,11340,11340,11340,0
20231012,160900,63473930,11340,11340,11340,11340,0
20231012,160800,63473930,11340,11340,11340,11340,0
20231012,160700,63473930,11340,11340,11340,11340,0
20231012,160600,63473930,11340,11340,11340,11340,0
20231012,160500,63473930,11340,11340,11340,11340,339
20231012,160400,63473930,11340,11340,11340,11340,0
20231012,160300,63473930,11340,11340,11340,11340,0
20231012,160200,63473930,11340,11340,11340,11340,0
20231012,160100,63473930,11340,11340,11340,11340,0
20231012,160000,63473930,11340,11340,11340,11340,0
20231012,155900,63473930,11340,11340,11340,11340,0
20231012,155800,63473930,11340,11340,11340,11340,0
20231012,155700,63473930,11340,11340,11340,11340,0
20231012,155600,63473930,11340,11340,11340,11340,0
20231012,155500,63473930,11340,11340,11340,11340,0
20231012,155400,63473930,11340,11340,11340,11340,0
20231012,155300,63473930,11340,11340,11340,11340,0
20231012,155200,63473930,11340,11340,11340,11340,0
20231012,155100,63473930,11340,11340,11340,11340,0
20231012,155000,63473930,11340,11340,11340,11340,0
20231012,154900,63473930,11340,11340,11340,11340,0
20231012,154800,63473930,11340,11340,11340,11340,0
20231012,154700,63473930,11340,11340,11340,11340,0
20231012,154600,63473930,11340,11340,11340,11340,0
20231012,154500,63473930,11340,11340,11340,11340,0
20231012,154400,63473930,11340,11340,11340,11340,0
20231012,154300,63473930,11340,11340,11340,11340,0
20231012,154200,63473930,11340,11340,11340,11340,0
20231012,154100,63473930,11340,11340,11340,11340,0
20231012,154000,63473930,11340,11340,11340,11340,0
20231012,153900,63473930,11340,11340,11340,11340,0
20231012,153800,63473930,11340,11340,11340,11340,0
20231012,153700,63473930,11340,11340,11340,11340,0
20231012,153600,63473930,11340,11340,11340,11340,0
20231012,153500,63473930,11340,11340,11340,11340,339
20231012,153400,63473930,11340,11340,11340,11340,0
20231012,153300,63473930,11340,11340,11340,11340,0
20231012,153200,63473930,11340,11340,11340,11340,0
20231012,153100,63473930,11340,11340,11340,11340,0
20231012,153000,63473930,11340,11340,11340,11340,339
20231012,152900,59629670,11340,11340,11340,11340,0
20231012,152800,59629670,11340,11340,11340,11340,0
20231012,152700,59629670,11340,11340,11340,11340,0
20231012,152600,59629670,11340,11340,11340,11340,0
20231012,152500,59629670,11340,11340,11340,11340,0
20231012,152400,59629670,11340,11340,11340,11340,0
20231012,152300,59629670,11340,11340,11340,11340,0
20231012,152200,59629670,11340,11340,11340,11340,0
20231012,152100,59629670,11340,11340,11340,11340,0
20231012,152000,59629670,11340,11340,11340,11340,0
20231012,151900,59629670,11340,11340,11350,11340,15
20231012,151800,59459460,11340,11340,11340,11340,12
20231012,151700,59323380,11340,11350,11350,11340,17
20231012,151600,59130520,11340,11340,11340,11340,2
20231012,151500,59107840,11350,11340,11350,11340,3
20231012,151400,59073810,11340,11340,11340,11340,25
20231012,151300,58790310,11350,11340,11350,11340,7
20231012,151200,58710870,11340,11340,11340,11340,1
20231012,151100,58699530,11340,11340,11340,11340,1
20231012,151000,58688190,11340,11350,11350,11340,11
20231012,150900,58563350,11340,11350,11350,11340,4
20231012,150800,58517970,11340,11350,11350,11340,2
20231012,150700,58495280,11350,11350,11350,11350,1
20231012,150600,58483930,11370,11350,11370,11340,9
20231012,150500,58381650,11340,11340,11340,11340,1
20231012,150400,58370310,11370,11370,11370,11370,1
20231012,150300,58358940,11360,11370,11370,11360,11
20231012,150200,58233880,11360,11360,11370,11360,4
20231012,150100,58188420,11350,11350,11350,11350,2
20231012,150000,58165720,11360,11350,11360,11350,10
20231012,145900,58052130,11370,11360,11370,11360,3
20231012,145800,58018030,11350,11350,11350,11350,0
20231012,145700,58018030,11350,11350,11360,11350,3
20231012,145600,57983970,11340,11340,11340,11340,56
20231012,145500,57348930,11350,11370,11370,11350,6
20231012,145400,57280810,11340,11370,11370,11340,9
20231012,145300,57178510,11340,11350,11350,11340,2
20231012,145200,57155820,11350,11350,11350,11350,0
20231012,145100,57155820,11350,11370,11370,11350,8
20231012,145000,57064880,11370,11370,11370,11350,23
20231012,144900,56803390,11370,11360,11370,11340,3
20231012,144800,56769320,11360,11370,11370,11360,9
20231012,144700,56667000,11360,11360,11360,11360,1
20231012,144600,56655640,11370,11360,11370,11360,2
20231012,144500,56632910,11370,11370,11370,11370,0
20231012,144400,56632910,11370,11370,11370,11370,8
20231012,144300,56541950,11340,11340,11340,11340,0
20231012,144200,56541950,11340,11360,11360,11340,33
20231012,144100,56167350,11370,11370,11370,11370,9
20231012,144000,56065020,11370,11370,11370,11370,2
20231012,143900,56042280,11370,11370,11370,11370,1
20231012,143800,56030910,11370,11370,11370,11370,9
20231012,143700,55928580,11370,11370,11370,11370,2
20231012,143600,55905840,11370,11370,11370,11370,1
20231012,143500,55894470,11370,11370,11370,11370,9
20231012,143400,55792140,11370,11370,11370,11370,2
20231012,143300,55769400,11370,11370,11370,11370,0
20231012,143200,55769400,11370,11370,11370,11370,9
20231012,143100,55667070,11370,11370,11370,11370,0
20231012,143000,55667070,11370,11370,11370,11370,3
20231012,142900,55632960,11370,11360,11370,11360,10
20231012,142800,55519270,11360,11360,11360,11360,0
20231012,142700,55519270,11360,11340,11360,11340,20
20231012,142600,55292430,11360,11370,11370,11360,33
20231012,142500,54917460,11370,11370,11370,11370,1
20231012,142400,54906090,11360,11370,11370,11360,2
20231012,142300,54883360,11370,11370,11370,11360,4
20231012,142200,54837890,11370,11370,11370,11370,8
20231012,142100,54746930,11360,11370,11370,11360,2
20231012,142000,54724200,11360,11370,11370,11360,4
20231012,141900,54678730,11370,11360,11370,11360,9
20231012,141800,54576410,11370,11370,11370,11370,3
20231012,141700,54542300,11370,11380,11380,11370,2
20231012,141600,54519550,11370,11370,11370,11370,8
20231012,141500,54428590,11370,11370,11380,11370,3
20231012,141400,54394470,11390,11390,11390,11390,0
20231012,141300,54394470,11390,11380,11390,11380,11
20231012,141200,54269260,11380,11380,11380,11380,2
20231012,141100,54246500,11380,11380,11380,11380,1
20231012,141000,54235120,11400,11400,11400,11400,8
20231012,140900,54143920,11390,11400,11400,11360,22
20231012,140800,53893850,11390,11390,11390,11390,1
20231012,140700,53882460,11390,11400,11400,11390,8
20231012,140600,53791270,11390,11400,11400,11390,4
20231012,140500,53745690,11390,11390,11390,11390,1
20231012,140400,53734300,11400,11400,11400,11400,9
20231012,140300,53631700,11360,11400,11400,11360,8
20231012,140200,53540720,11390,11390,11390,11390,1
20231012,140100,53529330,11400,11400,11400,11400,12
20231012,140000,53392530,11390,11400,11400,11390,3
20231012,135900,53358340,11400,11390,11400,11390,2
20231012,135800,53335550,11390,11390,11390,11390,3
20231012,135700,53301380,11400,11400,11400,11400,20
20231012,135600,53073380,11390,11400,11400,11390,2
20231012,135500,53050590,11390,11390,11390,11380,12
20231012,135400,52913920,11380,11380,11380,11380,1
20231012,135300,52902540,11360,11370,11370,11360,10
20231012,135200,52788890,11380,11380,11380,11380,1
20231012,135100,52777510,11360,11390,11390,11360,11
20231012,135000,52652300,11380,11390,11390,11380,2
20231012,134900,52629530,11390,11380,11390,11380,2
20231012,134800,52606760,11390,11390,11390,11390,15
20231012,134700,52435910,11400,11400,11400,11400,1
20231012,134600,52424510,11390,11400,11400,11390,2
20231012,134500,52401720,11400,11400,11400,11390,10
20231012,134400,52287730,11400,11400,11400,11400,1
20231012,134300,52276330,11390,11390,11390,11390,1
20231012,134200,52264940,11390,11400,11400,11390,9
20231012,134100,52162350,11400,11350,11400,11350,44
20231012,134000,51662480,11360,11390,11390,11330,359
20231012,133900,47588500,11400,11400,11400,11370,17
20231012,133800,47394740,11390,11400,11400,11390,2
20231012,133700,47371950,11390,11390,11390,11390,0
20231012,133600,47371950,11390,11400,11400,11390,4
20231012,133500,47326360,11400,11390,11400,11390,9
20231012,133400,47223770,11400,11390,11400,11380,4
20231012,133300,47178200,11400,11400,11400,11400,1
20231012,133200,47166800,11380,11350,11380,11350,2
20231012,133100,47144070,11330,11330,11330,11330,0
20231012,133000,47144070,11330,11400,11400,11330,86
20231012,132900,46169450,11390,11360,11390,11360,9
20231012,132800,46067180,11350,11350,11350,11350,1
20231012,132700,46055830,11340,11390,11400,11340,12
20231012,132600,45919490,11400,11400,11400,11400,8
20231012,132500,45828290,11400,11400,11400,11390,4
20231012,132400,45782700,11390,11390,11390,11390,1
20231012,132300,45771310,11400,11330,11400,11330,253
20231012,132200,42899060,11330,11390,11390,11330,198
20231012,132100,40653530,11400,11400,11400,11390,3
20231012,132000,40619340,11400,11390,11400,11390,5
20231012,131900,40562380,11400,11390,11400,11390,40
20231012,131800,40106770,11330,11380,11380,11330,45
20231012,131700,39596770,11400,11400,11400,11390,9
20231012,131600,39494180,11400,11400,11400,11400,2
20231012,131500,39471380,11400,11410,11410,11330,467
20231012,131400,34169710,11500,11430,11500,11420,46
20231012,131300,33642900,11440,11430,11440,11430,12
20231012,131200,33505630,11440,11440,11440,11440,0
20231012,131100,33505630,11440,11400,11440,11400,5
20231012,131000,33448520,11400,11430,11440,11400,34
20231012,130900,33059880,11430,11400,11430,11390,78
20231012,130800,32170570,11390,11400,11400,11390,2
20231012,130700,32147780,11400,11400,11400,11390,3
20231012,130600,32113590,11380,11390,11390,11380,13
20231012,130500,31965630,11350,11440,11440,11350,283
20231012,130400,28739040,11430,11440,11440,11430,15
20231012,130300,28567490,11430,11430,11430,11430,1
20231012,130200,28556060,11430,11430,11430,11430,1
20231012,130100,28544630,11430,11430,11430,11430,8
20231012,130000,28453190,11440,11440,11440,11440,0
20231012,125900,28453190,11440,11440,11440,11440,1
20231012,125800,28441750,11410,11400,11410,11400,7
20231012,125700,28361940,11400,11400,11400,11400,2
20231012,125600,28339140,11400,11400,11400,11400,0
20231012,125500,28339140,11400,11440,11440,11400,10
20231012,125400,28224820,11400,11420,11420,11400,6
20231012,125300,28156390,11440,11440,11440,11440,1
20231012,125200,28144950,11400,11400,11400,11400,2
20231012,125100,28122150,11410,11420,11420,11410,3
20231012,125000,28087900,11400,11420,11420,11400,5
20231012,124900,28030870,11440,11440,11440,11440,2
20231012,124800,28007990,11440,11440,11440,11440,9
20231012,124700,27905030,11410,11420,11420,11410,2
20231012,124600,27882200,11440,11420,11440,11420,3
20231012,124500,27847920,11440,11440,11440,11440,8
20231012,124400,27756400,11440,11440,11440,11440,6
20231012,124300,27687760,11440,11440,11440,11440,0
20231012,124200,27687760,11440,11440,11440,11440,7
20231012,124100,27607680,11440,11440,11440,11440,1
20231012,124000,27596240,11390,11440,11440,11390,6
20231012,123900,27527840,11440,11390,11440,11390,11
20231012,123800,27402050,11440,11440,11440,11440,23
20231012,123700,27138930,11370,11370,11370,11370,1
20231012,123600,27127560,11440,11440,11440,11440,7
20231012,123500,27047480,11420,11440,11440,11420,4
20231012,123400,27001740,11430,11440,11440,11430,10
20231012,123300,26887430,11430,11430,11430,11430,6
20231012,123200,26818850,11420,11430,11430,11420,2
20231012,123100,26796000,11410,11410,11410,11410,0
20231012,123000,26796000,11410,11430,11430,11410,9
20231012,122900,26693150,11430,11430,11430,11430,1
20231012,122800,26681720,11430,11430,11430,11430,1
20231012,122700,26670290,11390,11390,11390,11390,0
20231012,122600,26670290,11390,11370,11390,11360,5
20231012,122500,26613450,11380,11390,11390,11360,11
20231012,122400,26488390,11400,11430,11430,11400,6
20231012,122300,26419950,11400,11400,11400,11400,4
20231012,122200,26374350,11400,11400,11400,11400,0
20231012,122100,26374350,11400,11400,11400,11400,2
20231012,122000,26351550,11400,11400,11400,11400,9
20231012,121900,26248950,11400,11400,11400,11400,1
20231012,121800,26237550,11370,11370,11370,11370,1
20231012,121700,26226180,11400,11400,11400,11400,7
20231012,121600,26146380,11350,11350,11350,11350,0
20231012,121500,26146380,11350,11400,11400,11350,10
20231012,121400,26032470,11400,11400,11400,11400,9
20231012,121300,25929870,11400,11390,11400,11390,6
20231012,121200,25861520,11400,11440,11440,11400,105
20231012,121100,24663440,11440,11440,11440,11440,8
20231012,121000,24571920,11440,11440,11440,11440,1
20231012,120900,24560480,11440,11440,11440,11440,1
20231012,120800,24549040,11440,11390,11440,11390,2
20231012,120700,24526210,11410,11410,11410,11410,2
20231012,120600,24503390,11420,11420,11420,11420,0
20231012,120500,24503390,11420,11440,11440,11420,3
20231012,120400,24469100,11440,11440,11440,11440,10
20231012,120300,24354700,11450,11450,11450,11450,0
20231012,120200,24354700,11450,11450,11450,11450,3
20231012,120100,24320350,11450,11400,11450,11400,8
20231012,120000,24228800,11390,11400,11400,11390,7
20231012,115900,24149050,11400,11400,11400,11400,1
20231012,115800,24137650,11390,11390,11390,11390,1
20231012,115700,24126260,11410,11410,11410,11410,0
20231012,115600,24126260,11410,11450,11450,11410,3
20231012,115500,24091980,11430,11460,11460,11430,95
20231012,115400,23005920,11460,11460,11460,11460,0
20231012,115300,23005920,11460,11460,11460,11460,0
20231012,115200,23005920,11460,11460,11460,11460,12
20231012,115100,22868400,11410,11410,11410,11410,1
20231012,115000,22856990,11420,11460,11460,11420,6
20231012,114900,22788420,11420,11410,11420,11410,5
20231012,114800,22731340,11400,11400,11400,11400,0
20231012,114700,22731340,11400,11410,11410,11400,3
20231012,114600,22697130,11420,11400,11420,11400,2
20231012,114500,22674310,11400,11420,11420,11400,5
20231012,114400,22617280,11420,11420,11420,11420,1
20231012,114300,22605860,11400,11400,11400,11400,5
20231012,114200,22548860,11380,11390,11390,11380,3
20231012,114100,22514710,11380,11380,11380,11380,1
20231012,114000,22503330,11380,11380,11380,11380,4
20231012,113900,22457810,11380,11380,11380,11380,7
20231012,113800,22378150,11360,11380,11380,11360,4
20231012,113700,22332650,11380,11380,11380,11380,1
20231012,113600,22321270,11380,11370,11380,11370,9
20231012,113500,22218860,11380,11380,11380,11380,0
20231012,113400,22218860,11380,11380,11380,11380,2
20231012,113300,22196100,11380,11380,11380,11380,10
20231012,113200,22082300,11370,11370,11370,11370,1
20231012,113100,22070930,11370,11370,11370,11370,0
20231012,113000,22070930,11370,11370,11370,11370,11
20231012,112900,21945860,11360,11360,11360,11360,0
20231012,112800,21945860,11360,11360,11360,11360,1
20231012,112700,21934500,11370,11360,11370,11360,8
20231012,112600,21843550,11370,11370,11370,11370,2
20231012,112500,21820810,11360,11360,11360,11360,1
20231012,112400,21809450,11370,11370,11370,11370,8
20231012,112300,21718490,11360,11370,11370,11360,2
20231012,112200,21695760,11370,11370,11370,11370,0
20231012,112100,21695760,11370,11370,11370,11370,7
20231012,112000,21616170,11340,11370,11370,11340,15
20231012,111900,21446010,11370,11370,11370,11370,1
20231012,111800,21434640,11360,11360,11360,11360,1
20231012,111700,21423280,11370,11370,11370,11370,8
20231012,111600,21332320,11360,11360,11360,11360,5
20231012,111500,21275520,11360,11360,11360,11360,9
20231012,111400,21173280,11360,11360,11360,11360,11
20231012,111300,21048320,11360,11360,11360,11360,0
20231012,111200,21048320,11360,11360,11360,11360,1
20231012,111100,21036960,11350,11350,11350,11350,7
20231012,111000,20957510,11350,11360,11360,11350,3
20231012,110900,20923440,11350,11350,11350,11350,2
20231012,110800,20900740,11360,11360,11360,11360,8
20231012,110700,20809860,11350,11350,11350,11350,1
20231012,110600,20798510,11360,11360,11360,11360,1
20231012,110500,20787150,11360,11350,11360,11350,8
20231012,110400,20696340,11350,11350,11350,11350,0
20231012,110300,20696340,11350,11360,11360,11350,4
20231012,110200,20650930,11360,11360,11360,11360,10
20231012,110100,20537330,11360,11360,11360,11360,0
20231012,110000,20537330,11360,11370,11370,11360,3
20231012,105900,20503230,11360,11360,11360,11360,7
20231012,105800,20423710,11360,11350,11360,11350,11
20231012,105700,20298850,11360,11360,11360,11360,1
20231012,105600,20287490,11360,11360,11360,11360,0
20231012,105500,20287490,11360,11360,11360,11360,9
20231012,105400,20185250,11350,11350,11350,11350,0
20231012,105300,20185250,11350,11350,11350,11350,2
20231012,105200,20162550,11360,11360,11360,11360,9
20231012,105100,20060310,11350,11350,11350,11350,2
20231012,105000,20037610,11350,11350,11350,11350,41
20231012,104900,19572260,11350,11350,11350,11350,10
20231012,104800,19458760,11350,11350,11350,11350,0
20231012,104700,19458760,11350,11350,11350,11350,0
20231012,104600,19458760,11350,11350,11350,11350,7
20231012,104500,19379310,11310,11310,11310,11310,0
20231012,104400,19379310,11310,11310,11310,11310,0
20231012,104300,19379310,11310,11350,11350,11310,185
20231012,104200,17284630,11350,11350,11350,11350,33
20231012,104100,16910080,11360,11360,11360,11360,1
20231012,104000,16898720,11350,11340,11350,11340,166
20231012,103900,15014930,11340,11340,11340,11340,2
20231012,103800,14992250,11350,11350,11350,11350,1
20231012,103700,14980900,11350,11350,11350,11350,14
20231012,103600,14822000,11350,11350,11350,11350,0
20231012,103500,14822000,11350,11350,11350,11350,11
20231012,103400,14697150,11350,11340,11350,11340,7
20231012,103300,14617760,11340,11340,11340,11340,3
20231012,103200,14583740,11330,11330,11330,11330,0
20231012,103100,14583740,11330,11330,11330,11330,1
20231012,103000,14572410,11330,11330,11330,11330,7
20231012,102900,14493100,11300,11300,11300,11300,0
20231012,102800,14493100,11300,11300,11300,11300,0
20231012,102700,14493100,11300,11300,11300,11300,5
20231012,102600,14436600,11300,11300,11300,11300,126
20231012,102500,13012800,11300,11300,11300,11300,1
20231012,102400,13001500,11310,11310,11310,11310,9
20231012,102300,12899710,11320,11320,11320,11320,1
20231012,102200,12888390,11330,11330,11330,11330,0
20231012,102100,12888390,11330,11320,11330,11320,9
20231012,102000,12786430,11320,11320,11320,11320,11
20231012,101900,12661910,11320,11320,11320,11320,2
20231012,101800,12639270,11320,11320,11320,11320,9
20231012,101700,12537390,11320,11320,11320,11320,15
20231012,101600,12367590,11320,11320,11320,11320,2
20231012,101500,12344950,11320,11320,11320,11320,9
20231012,101400,12243070,11320,11320,11320,11320,1
20231012,101300,12231750,11320,11320,11320,11320,1
20231012,101200,12220430,11300,11300,11300,11300,7
20231012,101100,12141330,11280,11280,11280,11280,0
20231012,101000,12141330,11280,11280,11280,11280,1
20231012,100900,12130050,11270,11270,11270,11270,20
20231012,100800,11904650,11280,11280,11280,11280,15
20231012,100700,11735450,11280,11280,11280,11280,1
20231012,100600,11724170,11280,11280,11280,11280,3
20231012,100500,11690330,11280,11280,11280,11280,10
20231012,100400,11577530,11280,11280,11280,11280,1
20231012,100300,11566250,11280,11280,11280,11280,0
20231012,100200,11566250,11280,11280,11280,11280,8
20231012,100100,11476010,11280,11280,11280,11280,7
20231012,100000,11397050,11280,11280,11280,11280,2
20231012,095900,11374490,11280,11280,11280,11280,10
20231012,095800,11261690,11280,11280,11280,11280,0
20231012,095700,11261690,11280,11280,11280,11280,0
20231012,095600,11261690,11280,11290,11290,11280,287
20231012,095500,8024220,11270,11270,11270,11270,0
20231012,095400,8024220,11270,11270,11270,11270,54
20231012,095300,7415640,11280,11280,11280,11280,46
20231012,095200,6896760,11280,11280,11280,11280,3
20231012,095100,6862920,11280,11280,11280,11280,3
20231012,095000,6829080,11280,11280,11280,11280,0
20231012,094900,6829080,11280,11280,11280,11280,70
20231012,094800,6039480,11300,11300,11300,11300,0
20231012,094700,6039480,11300,11300,11300,11300,124
20231012,094600,4638280,11300,11300,11300,11300,0
20231012,094500,4638280,11300,11300,11300,11300,0
20231012,094400,4638280,11300,11300,11300,11300,1
20231012,094300,4626980,11300,11300,11300,11300,0
20231012,094200,4626980,11300,11300,11300,11300,0
20231012,094100,4626980,11300,11300,11300,11300,0
20231012,094000,4626980,11300,11300,11300,11300,0
20231012,093900,4626980,11300,11300,11300,11300,0
20231012,093800,4626980,11300,11300,11300,11300,0
20231012,093700,4626980,11300,11300,11300,11300,0
20231012,093600,4626980,11300,11300,11300,11300,0
20231012,093500,4626980,11300,11300,11300,11300,0
20231012,093400,4626980,11300,11300,11300,11300,0
20231012,093300,4626980,11300,11290,11300,11290,22
20231012,093200,4378390,11300,11300,11300,11300,1
20231012,093100,4367090,11270,11270,11270,11270,0
20231012,093000,4367090,11270,11290,11290,11270,200
20231012,092900,2112760,11300,11300,11300,11300,0
20231012,092800,2112760,11300,11300,11300,11300,0
20231012,092700,2112760,11300,11300,11300,11300,4
20231012,092600,2067560,11300,11300,11300,11300,1
20231012,092500,2056260,11300,11300,11300,11300,0
20231012,092400,2056260,11300,11300,11300,11300,0
20231012,092300,2056260,11300,11300,11300,11300,1
20231012,092200,2044960,11300,11300,11300,11300,16
20231012,092100,1864160,11300,11300,11300,11300,0
20231012,092000,1864160,11300,11300,11300,11300,0
20231012,091900,1864160,11300,11300,11300,11300,0
20231012,091800,1864160,11300,11300,11300,11300,13
20231012,091700,1717260,11310,11310,11310,11310,1
20231012,091600,1705950,11300,11300,11300,11300,0
20231012,091500,1705950,11300,11300,11300,11300,0
20231012,091400,1705950,11300,11300,11300,11300,0
20231012,091300,1705950,11300,11300,11300,11300,3
20231012,091200,1672050,11300,11300,11300,11300,0
20231012,091100,1672050,11300,11300,11300,11300,0
20231012,091000,1672050,11300,11300,11300,11300,0
20231012,090900,1672050,11300,11300,11300,11300,0
20231012,090800,1672050,11300,11300,11300,11300,1
20231012,090700,1660750,11380,11380,11380,11380,1
20231012,090600,1649370,11370,11300,11370,11300,108
20231012,090500,428410,11300,11300,11300,11300,5
20231012,090400,371910,11270,11270,11270,11270,0
20231012,090300,371910,11270,11270,11270,11270,0
20231012,090200,371910,11270,11270,11270,11270,0
20231012,090100,371910,11270,11270,11270,11270,0
20231012,090000,371910,11270,11270,11270,11270,33