KissMeData/002320/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,183500,125059240,19780,19780,19780,19780,644
20231017,183400,125059240,19780,19780,19780,19780,0
20231017,183300,125059240,19780,19780,19780,19780,0
20231017,183200,125059240,19780,19780,19780,19780,0
20231017,183100,125059240,19780,19780,19780,19780,0
20231017,183000,125059240,19780,19780,19780,19780,0
20231017,182900,125059240,19780,19780,19780,19780,0
20231017,182800,125059240,19780,19780,19780,19780,0
20231017,182700,125059240,19780,19780,19780,19780,0
20231017,182600,125059240,19780,19780,19780,19780,0
20231017,182500,125059240,19780,19780,19780,19780,0
20231017,182400,125059240,19780,19780,19780,19780,0
20231017,182300,125059240,19780,19780,19780,19780,0
20231017,182200,125059240,19780,19780,19780,19780,0
20231017,182100,125059240,19780,19780,19780,19780,0
20231017,182000,125059240,19780,19780,19780,19780,0
20231017,181900,125059240,19780,19780,19780,19780,0
20231017,181800,125059240,19780,19780,19780,19780,0
20231017,181700,125059240,19780,19780,19780,19780,0
20231017,181600,125059240,19780,19780,19780,19780,0
20231017,181500,125059240,19780,19780,19780,19780,0
20231017,181400,125059240,19780,19780,19780,19780,0
20231017,181300,125059240,19780,19780,19780,19780,0
20231017,181200,125059240,19780,19780,19780,19780,0
20231017,181100,125059240,19780,19780,19780,19780,0
20231017,181000,125059240,19780,19780,19780,19780,0
20231017,180900,125059240,19780,19780,19780,19780,0
20231017,180800,125059240,19780,19780,19780,19780,0
20231017,180700,125059240,19780,19780,19780,19780,0
20231017,180600,125059240,19780,19780,19780,19780,0
20231017,180500,125059240,19780,19780,19780,19780,644
20231017,180400,125059240,19780,19780,19780,19780,0
20231017,180300,125059240,19780,19780,19780,19780,0
20231017,180200,125059240,19780,19780,19780,19780,0
20231017,180100,125059240,19780,19780,19780,19780,0
20231017,180000,125059240,19780,19780,19780,19780,0
20231017,175900,125059240,19780,19780,19780,19780,0
20231017,175800,125059240,19780,19780,19780,19780,0
20231017,175700,125059240,19780,19780,19780,19780,0
20231017,175600,125059240,19780,19780,19780,19780,0
20231017,175500,125059240,19780,19780,19780,19780,0
20231017,175400,125059240,19780,19780,19780,19780,0
20231017,175300,125059240,19780,19780,19780,19780,0
20231017,175200,125059240,19780,19780,19780,19780,0
20231017,175100,125059240,19780,19780,19780,19780,0
20231017,175000,125059240,19780,19780,19780,19780,0
20231017,174900,125059240,19780,19780,19780,19780,0
20231017,174800,125059240,19780,19780,19780,19780,0
20231017,174700,125059240,19780,19780,19780,19780,0
20231017,174600,125059240,19780,19780,19780,19780,0
20231017,174500,125059240,19780,19780,19780,19780,0
20231017,174400,125059240,19780,19780,19780,19780,0
20231017,174300,125059240,19780,19780,19780,19780,0
20231017,174200,125059240,19780,19780,19780,19780,0
20231017,174100,125059240,19780,19780,19780,19780,0
20231017,174000,125059240,19780,19780,19780,19780,0
20231017,173900,125059240,19780,19780,19780,19780,0
20231017,173800,125059240,19780,19780,19780,19780,0
20231017,173700,125059240,19780,19780,19780,19780,0
20231017,173600,125059240,19780,19780,19780,19780,0
20231017,173500,125059240,19780,19780,19780,19780,644
20231017,173400,125059240,19780,19780,19780,19780,0
20231017,173300,125059240,19780,19780,19780,19780,0
20231017,173200,125059240,19780,19780,19780,19780,0
20231017,173100,125059240,19780,19780,19780,19780,0
20231017,173000,125059240,19780,19780,19780,19780,0
20231017,172900,125059240,19780,19780,19780,19780,0
20231017,172800,125059240,19780,19780,19780,19780,0
20231017,172700,125059240,19780,19780,19780,19780,0
20231017,172600,125059240,19780,19780,19780,19780,0
20231017,172500,125059240,19780,19780,19780,19780,0
20231017,172400,125059240,19780,19780,19780,19780,0
20231017,172300,125059240,19780,19780,19780,19780,0
20231017,172200,125059240,19780,19780,19780,19780,0
20231017,172100,125059240,19780,19780,19780,19780,0
20231017,172000,125059240,19780,19780,19780,19780,0
20231017,171900,125059240,19780,19780,19780,19780,0
20231017,171800,125059240,19780,19780,19780,19780,0
20231017,171700,125059240,19780,19780,19780,19780,0
20231017,171600,125059240,19780,19780,19780,19780,0
20231017,171500,125059240,19780,19780,19780,19780,0
20231017,171400,125059240,19780,19780,19780,19780,0
20231017,171300,125059240,19780,19780,19780,19780,0
20231017,171200,125059240,19780,19780,19780,19780,0
20231017,171100,125059240,19780,19780,19780,19780,0
20231017,171000,125059240,19780,19780,19780,19780,0
20231017,170900,125059240,19780,19780,19780,19780,0
20231017,170800,125059240,19780,19780,19780,19780,0
20231017,170700,125059240,19780,19780,19780,19780,0
20231017,170600,125059240,19780,19780,19780,19780,0
20231017,170500,125059240,19780,19780,19780,19780,644
20231017,170400,125059240,19780,19780,19780,19780,0
20231017,170300,125059240,19780,19780,19780,19780,0
20231017,170200,125059240,19780,19780,19780,19780,0
20231017,170100,125059240,19780,19780,19780,19780,0
20231017,170000,125059240,19780,19780,19780,19780,0
20231017,165900,125059240,19780,19780,19780,19780,0
20231017,165800,125059240,19780,19780,19780,19780,0
20231017,165700,125059240,19780,19780,19780,19780,0
20231017,165600,125059240,19780,19780,19780,19780,0
20231017,165500,125059240,19780,19780,19780,19780,0
20231017,165400,125059240,19780,19780,19780,19780,0
20231017,165300,125059240,19780,19780,19780,19780,0
20231017,165200,125059240,19780,19780,19780,19780,0
20231017,165100,125059240,19780,19780,19780,19780,0
20231017,165000,125059240,19780,19780,19780,19780,0
20231017,164900,125059240,19780,19780,19780,19780,0
20231017,164800,125059240,19780,19780,19780,19780,0
20231017,164700,125059240,19780,19780,19780,19780,0
20231017,164600,125059240,19780,19780,19780,19780,0
20231017,164500,125059240,19780,19780,19780,19780,0
20231017,164400,125059240,19780,19780,19780,19780,0
20231017,164300,125059240,19780,19780,19780,19780,0
20231017,164200,125059240,19780,19780,19780,19780,0
20231017,164100,125059240,19780,19780,19780,19780,0
20231017,164000,125059240,19780,19780,19780,19780,0
20231017,163900,125059240,19780,19780,19780,19780,0
20231017,163800,125059240,19780,19780,19780,19780,0
20231017,163700,125059240,19780,19780,19780,19780,0
20231017,163600,125059240,19780,19780,19780,19780,0
20231017,163500,125059240,19780,19780,19780,19780,644
20231017,163400,125059240,19780,19780,19780,19780,0
20231017,163300,125059240,19780,19780,19780,19780,0
20231017,163200,125059240,19780,19780,19780,19780,0
20231017,163100,125059240,19780,19780,19780,19780,0
20231017,163000,125059240,19780,19780,19780,19780,0
20231017,162900,125059240,19780,19780,19780,19780,0
20231017,162800,125059240,19780,19780,19780,19780,0
20231017,162700,125059240,19780,19780,19780,19780,0
20231017,162600,125059240,19780,19780,19780,19780,0
20231017,162500,125059240,19780,19780,19780,19780,0
20231017,162400,125059240,19780,19780,19780,19780,0
20231017,162300,125059240,19780,19780,19780,19780,0
20231017,162200,125059240,19780,19780,19780,19780,0
20231017,162100,125059240,19780,19780,19780,19780,0
20231017,162000,125059240,19780,19780,19780,19780,0
20231017,161900,125059240,19780,19780,19780,19780,0
20231017,161800,125059240,19780,19780,19780,19780,0
20231017,161700,125059240,19780,19780,19780,19780,0
20231017,161600,125059240,19780,19780,19780,19780,0
20231017,161500,125059240,19780,19780,19780,19780,0
20231017,161400,125059240,19780,19780,19780,19780,0
20231017,161300,125059240,19780,19780,19780,19780,0
20231017,161200,125059240,19780,19780,19780,19780,0
20231017,161100,125059240,19780,19780,19780,19780,0
20231017,161000,125059240,19780,19780,19780,19780,0
20231017,160900,125059240,19780,19780,19780,19780,0
20231017,160800,125059240,19780,19780,19780,19780,0
20231017,160700,125059240,19780,19780,19780,19780,0
20231017,160600,125059240,19780,19780,19780,19780,0
20231017,160500,125059240,19780,19780,19780,19780,644
20231017,160400,125059240,19780,19780,19780,19780,0
20231017,160300,125059240,19780,19780,19780,19780,0
20231017,160200,125059240,19780,19780,19780,19780,0
20231017,160100,125059240,19780,19780,19780,19780,0
20231017,160000,125059240,19780,19780,19780,19780,0
20231017,155900,125059240,19780,19780,19780,19780,0
20231017,155800,125059240,19780,19780,19780,19780,0
20231017,155700,125059240,19780,19780,19780,19780,0
20231017,155600,125059240,19780,19780,19780,19780,0
20231017,155500,125059240,19780,19780,19780,19780,0
20231017,155400,125059240,19780,19780,19780,19780,0
20231017,155300,125059240,19780,19780,19780,19780,0
20231017,155200,125059240,19780,19780,19780,19780,0
20231017,155100,125059240,19780,19780,19780,19780,0
20231017,155000,125059240,19780,19780,19780,19780,0
20231017,154900,125059240,19780,19780,19780,19780,0
20231017,154800,125059240,19780,19780,19780,19780,0
20231017,154700,125059240,19780,19780,19780,19780,0
20231017,154600,125059240,19780,19780,19780,19780,0
20231017,154500,125059240,19780,19780,19780,19780,0
20231017,154400,125059240,19780,19780,19780,19780,0
20231017,154300,125059240,19780,19780,19780,19780,0
20231017,154200,125059240,19780,19780,19780,19780,0
20231017,154100,125059240,19780,19780,19780,19780,0
20231017,154000,125059240,19780,19780,19780,19780,0
20231017,153900,125059240,19780,19780,19780,19780,0
20231017,153800,125059240,19780,19780,19780,19780,0
20231017,153700,125059240,19780,19780,19780,19780,0
20231017,153600,125059240,19780,19780,19780,19780,0
20231017,153500,125059240,19780,19780,19780,19780,644
20231017,153400,125059240,19780,19780,19780,19780,0
20231017,153300,125059240,19780,19780,19780,19780,0
20231017,153200,125059240,19780,19780,19780,19780,0
20231017,153100,125059240,19780,19780,19780,19780,0
20231017,153000,125059240,19780,19780,19780,19780,644
20231017,152900,112320920,19800,19800,19800,19800,0
20231017,152800,112320920,19800,19800,19800,19800,0
20231017,152700,112320920,19800,19800,19800,19800,0
20231017,152600,112320920,19800,19800,19800,19800,0
20231017,152500,112320920,19800,19800,19800,19800,0
20231017,152400,112320920,19800,19800,19800,19800,0
20231017,152300,112320920,19800,19800,19800,19800,0
20231017,152200,112320920,19800,19800,19800,19800,0
20231017,152100,112320920,19800,19800,19800,19800,0
20231017,152000,112320920,19800,19800,19800,19800,0
20231017,151900,112320920,19800,19800,19800,19800,10
20231017,151800,112122920,19800,19800,19800,19800,0
20231017,151700,112122920,19800,19800,19800,19800,22
20231017,151600,111687320,19800,19800,19800,19800,3
20231017,151500,111627920,19800,19800,19800,19800,2
20231017,151400,111588320,19820,19820,19820,19820,11
20231017,151300,111370300,19820,19820,19820,19820,13
20231017,151200,111112640,19820,19820,19820,19820,0
20231017,151100,111112640,19820,19820,19820,19820,0
20231017,151000,111112640,19820,19820,19820,19820,0
20231017,150900,111112640,19820,19820,19820,19820,0
20231017,150800,111112640,19820,19820,19820,19820,0
20231017,150700,111112640,19820,19820,19820,19820,0
20231017,150600,111112640,19820,19820,19820,19820,21
20231017,150500,110696420,19820,19820,19820,19820,0
20231017,150400,110696420,19820,19820,19820,19820,0
20231017,150300,110696420,19820,19820,19820,19820,0
20231017,150200,110696420,19820,19820,19820,19820,0
20231017,150100,110696420,19820,19820,19820,19820,0
20231017,150000,110696420,19820,19820,19820,19820,0
20231017,145900,110696420,19820,19820,19820,19820,0
20231017,145800,110696420,19820,19820,19820,19820,0
20231017,145700,110696420,19820,19820,19820,19820,0
20231017,145600,110696420,19820,19820,19820,19820,0
20231017,145500,110696420,19820,19820,19820,19820,1
20231017,145400,110676600,19800,19800,19800,19800,0
20231017,145300,110676600,19800,19800,19800,19800,0
20231017,145200,110676600,19800,19800,19800,19800,1
20231017,145100,110656800,19820,19810,19820,19810,410
20231017,145000,102532720,19800,19800,19800,19800,0
20231017,144900,102532720,19800,19800,19800,19800,6
20231017,144800,102413920,19800,19800,19800,19800,0
20231017,144700,102413920,19800,19800,19800,19800,0
20231017,144600,102413920,19800,19800,19800,19800,0
20231017,144500,102413920,19800,19800,19800,19800,0
20231017,144400,102413920,19800,19800,19800,19800,0
20231017,144300,102413920,19800,19800,19800,19800,0
20231017,144200,102413920,19800,19800,19800,19800,0
20231017,144100,102413920,19800,19800,19800,19800,11
20231017,144000,102196120,19810,19810,19810,19810,0
20231017,143900,102196120,19810,19810,19810,19810,0
20231017,143800,102196120,19810,19810,19810,19810,0
20231017,143700,102196120,19810,19810,19810,19810,1
20231017,143600,102176310,19800,19800,19800,19800,0
20231017,143500,102176310,19800,19800,19800,19800,0
20231017,143400,102176310,19800,19800,19800,19800,0
20231017,143300,102176310,19800,19800,19800,19800,0
20231017,143200,102176310,19800,19800,19800,19800,0
20231017,143100,102176310,19800,19810,19810,19800,18
20231017,143000,101819900,19810,19800,19810,19800,2
20231017,142900,101780290,19800,19800,19800,19800,0
20231017,142800,101780290,19800,19820,19820,19800,74
20231017,142700,100315070,19800,19800,19800,19800,0
20231017,142600,100315070,19800,19830,19830,19800,800
20231017,142500,84470820,19830,19830,19830,19830,0
20231017,142400,84470820,19830,19830,19830,19830,0
20231017,142300,84470820,19830,19830,19830,19830,0
20231017,142200,84470820,19830,19830,19830,19830,0
20231017,142100,84470820,19830,19830,19830,19830,2
20231017,142000,84431160,19850,19850,19850,19850,0
20231017,141900,84431160,19850,19850,19850,19850,0
20231017,141800,84431160,19850,19850,19850,19850,0
20231017,141700,84431160,19850,19850,19850,19850,0
20231017,141600,84431160,19850,19850,19850,19850,0
20231017,141500,84431160,19850,19850,19850,19850,0
20231017,141400,84431160,19850,19850,19850,19850,0
20231017,141300,84431160,19850,19850,19850,19850,0
20231017,141200,84431160,19850,19850,19850,19850,0
20231017,141100,84431160,19850,19850,19850,19850,1
20231017,141000,84411310,19840,19830,19840,19830,303
20231017,140900,78402150,19800,19800,19800,19800,0
20231017,140800,78402150,19800,19800,19800,19800,0
20231017,140700,78402150,19800,19800,19800,19800,0
20231017,140600,78402150,19800,19800,19800,19800,0
20231017,140500,78402150,19800,19800,19800,19800,0
20231017,140400,78402150,19800,19800,19800,19800,0
20231017,140300,78402150,19800,19800,19800,19800,0
20231017,140200,78402150,19800,19800,19800,19800,0
20231017,140100,78402150,19800,19800,19800,19800,0
20231017,140000,78402150,19800,19800,19800,19800,0
20231017,135900,78402150,19800,19800,19800,19800,0
20231017,135800,78402150,19800,19800,19800,19800,0
20231017,135700,78402150,19800,19800,19800,19800,0
20231017,135600,78402150,19800,19800,19800,19800,0
20231017,135500,78402150,19800,19800,19800,19800,0
20231017,135400,78402150,19800,19800,19800,19800,0
20231017,135300,78402150,19800,19800,19800,19800,0
20231017,135200,78402150,19800,19800,19800,19800,0
20231017,135100,78402150,19800,19800,19800,19800,0
20231017,135000,78402150,19800,19800,19800,19800,0
20231017,134900,78402150,19800,19800,19800,19800,0
20231017,134800,78402150,19800,19800,19800,19800,0
20231017,134700,78402150,19800,19800,19800,19800,0
20231017,134600,78402150,19800,19800,19800,19800,0
20231017,134500,78402150,19800,19800,19800,19800,0
20231017,134400,78402150,19800,19800,19800,19800,0
20231017,134300,78402150,19800,19800,19800,19800,0
20231017,134200,78402150,19800,19800,19800,19800,0
20231017,134100,78402150,19800,19830,19830,19800,194
20231017,134000,74557510,19820,19820,19820,19820,0
20231017,133900,74557510,19820,19820,19820,19820,0
20231017,133800,74557510,19820,19820,19820,19820,0
20231017,133700,74557510,19820,19820,19820,19820,0
20231017,133600,74557510,19820,19820,19820,19820,0
20231017,133500,74557510,19820,19820,19820,19820,0
20231017,133400,74557510,19820,19820,19820,19820,0
20231017,133300,74557510,19820,19820,19820,19820,0
20231017,133200,74557510,19820,19820,19820,19820,0
20231017,133100,74557510,19820,19820,19820,19820,0
20231017,133000,74557510,19820,19820,19820,19820,0
20231017,132900,74557510,19820,19820,19820,19820,0
20231017,132800,74557510,19820,19820,19820,19820,1
20231017,132700,74537690,19840,19840,19840,19840,225
20231017,132600,70073690,19820,19820,19820,19820,0
20231017,132500,70073690,19820,19820,19820,19820,0
20231017,132400,70073690,19820,19820,19820,19820,0
20231017,132300,70073690,19820,19820,19820,19820,0
20231017,132200,70073690,19820,19820,19820,19820,0
20231017,132100,70073690,19820,19820,19820,19820,0
20231017,132000,70073690,19820,19820,19820,19820,0
20231017,131900,70073690,19820,19820,19820,19820,0
20231017,131800,70073690,19820,19820,19820,19820,0
20231017,131700,70073690,19820,19820,19820,19820,0
20231017,131600,70073690,19820,19820,19820,19820,0
20231017,131500,70073690,19820,19820,19820,19820,0
20231017,131400,70073690,19820,19820,19820,19820,0
20231017,131300,70073690,19820,19820,19820,19820,0
20231017,131200,70073690,19820,19820,19820,19820,0
20231017,131100,70073690,19820,19820,19820,19820,182
20231017,131000,66466450,19800,19800,19800,19800,0
20231017,130900,66466450,19800,19800,19800,19800,0
20231017,130800,66466450,19800,19800,19800,19800,0
20231017,130700,66466450,19800,19800,19800,19800,0
20231017,130600,66466450,19800,19800,19800,19800,0
20231017,130500,66466450,19800,19800,19800,19800,0
20231017,130400,66466450,19800,19800,19800,19800,0
20231017,130300,66466450,19800,19800,19800,19800,0
20231017,130200,66466450,19800,19800,19800,19800,0
20231017,130100,66466450,19800,19800,19800,19800,0
20231017,130000,66466450,19800,19800,19800,19800,0
20231017,125900,66466450,19800,19800,19800,19800,0
20231017,125800,66466450,19800,19800,19800,19800,0
20231017,125700,66466450,19800,19800,19800,19800,0
20231017,125600,66466450,19800,19800,19800,19800,2
20231017,125500,66426850,19800,19800,19800,19800,0
20231017,125400,66426850,19800,19800,19800,19800,0
20231017,125300,66426850,19800,19800,19800,19800,1
20231017,125200,66407050,19800,19800,19800,19800,0
20231017,125100,66407050,19800,19800,19800,19800,0
20231017,125000,66407050,19800,19800,19800,19800,0
20231017,124900,66407050,19800,19800,19800,19800,38
20231017,124800,65654650,19800,19800,19800,19800,0
20231017,124700,65654650,19800,19800,19800,19800,0
20231017,124600,65654650,19800,19800,19800,19800,0
20231017,124500,65654650,19800,19800,19800,19800,0
20231017,124400,65654650,19800,19800,19800,19800,0
20231017,124300,65654650,19800,19800,19800,19800,0
20231017,124200,65654650,19800,19800,19800,19800,0
20231017,124100,65654650,19800,19800,19800,19800,0
20231017,124000,65654650,19800,19800,19800,19800,0
20231017,123900,65654650,19800,19800,19800,19800,132
20231017,123800,63041050,19800,19800,19800,19800,0
20231017,123700,63041050,19800,19800,19800,19800,0
20231017,123600,63041050,19800,19800,19800,19800,0
20231017,123500,63041050,19800,19800,19800,19800,0
20231017,123400,63041050,19800,19800,19800,19800,0
20231017,123300,63041050,19800,19800,19800,19800,0
20231017,123200,63041050,19800,19800,19800,19800,0
20231017,123100,63041050,19800,19800,19800,19800,1
20231017,123000,63021250,19800,19800,19800,19800,0
20231017,122900,63021250,19800,19800,19800,19800,3
20231017,122800,62961850,19800,19800,19800,19800,0
20231017,122700,62961850,19800,19800,19800,19800,0
20231017,122600,62961850,19800,19800,19800,19800,0
20231017,122500,62961850,19800,19800,19800,19800,1
20231017,122400,62942050,19800,19800,19800,19800,0
20231017,122300,62942050,19800,19800,19800,19800,0
20231017,122200,62942050,19800,19800,19800,19800,1
20231017,122100,62922250,19800,19800,19800,19800,69
20231017,122000,61556050,19820,19820,19820,19820,0
20231017,121900,61556050,19820,19830,19830,19820,519
20231017,121800,51268580,19830,19830,19830,19830,0
20231017,121700,51268580,19830,19830,19830,19830,0
20231017,121600,51268580,19830,19830,19830,19830,0
20231017,121500,51268580,19830,19830,19830,19830,0
20231017,121400,51268580,19830,19830,19830,19830,0
20231017,121300,51268580,19830,19830,19830,19830,31
20231017,121200,50653850,19830,19830,19830,19830,0
20231017,121100,50653850,19830,19830,19830,19830,0
20231017,121000,50653850,19830,19830,19830,19830,0
20231017,120900,50653850,19830,19830,19830,19830,0
20231017,120800,50653850,19830,19830,19830,19830,0
20231017,120700,50653850,19830,19830,19830,19830,0
20231017,120600,50653850,19830,19830,19830,19830,0
20231017,120500,50653850,19830,19830,19830,19830,0
20231017,120400,50653850,19830,19830,19830,19830,1
20231017,120300,50634020,19830,19830,19830,19830,0
20231017,120200,50634020,19830,19830,19830,19830,0
20231017,120100,50634020,19830,19830,19830,19830,0
20231017,120000,50634020,19830,19830,19830,19830,0
20231017,115900,50634020,19830,19830,19830,19830,0
20231017,115800,50634020,19830,19830,19830,19830,40
20231017,115700,49840820,19830,19830,19830,19830,29
20231017,115600,49265750,19830,19830,19830,19830,0
20231017,115500,49265750,19830,19830,19830,19830,1
20231017,115400,49245920,19840,19840,19840,19840,0
20231017,115300,49245920,19840,19840,19840,19840,0
20231017,115200,49245920,19840,19840,19840,19840,169
20231017,115100,45892960,19840,19840,19840,19840,0
20231017,115000,45892960,19840,19840,19840,19840,0
20231017,114900,45892960,19840,19840,19840,19840,0
20231017,114800,45892960,19840,19840,19840,19840,0
20231017,114700,45892960,19840,19840,19840,19840,0
20231017,114600,45892960,19840,19840,19840,19840,0
20231017,114500,45892960,19840,19840,19840,19840,0
20231017,114400,45892960,19840,19840,19840,19840,0
20231017,114300,45892960,19840,19840,19840,19840,0
20231017,114200,45892960,19840,19840,19840,19840,0
20231017,114100,45892960,19840,19840,19840,19840,0
20231017,114000,45892960,19840,19840,19840,19840,1
20231017,113900,45873120,19860,19860,19860,19860,0
20231017,113800,45873120,19860,19860,19860,19860,0
20231017,113700,45873120,19860,19860,19860,19860,0
20231017,113600,45873120,19860,19860,19860,19860,0
20231017,113500,45873120,19860,19860,19860,19860,0
20231017,113400,45873120,19860,19860,19860,19860,0
20231017,113300,45873120,19860,19860,19860,19860,0
20231017,113200,45873120,19860,19860,19860,19860,0
20231017,113100,45873120,19860,19860,19860,19860,0
20231017,113000,45873120,19860,19860,19860,19860,0
20231017,112900,45873120,19860,19860,19860,19860,0
20231017,112800,45873120,19860,19860,19860,19860,0
20231017,112700,45873120,19860,19860,19860,19860,0
20231017,112600,45873120,19860,19860,19860,19860,0
20231017,112500,45873120,19860,19860,19860,19860,0
20231017,112400,45873120,19860,19860,19860,19860,0
20231017,112300,45873120,19860,19860,19860,19860,0
20231017,112200,45873120,19860,19860,19860,19860,0
20231017,112100,45873120,19860,19860,19860,19860,0
20231017,112000,45873120,19860,19860,19860,19860,0
20231017,111900,45873120,19860,19860,19860,19860,0
20231017,111800,45873120,19860,19860,19860,19860,0
20231017,111700,45873120,19860,19860,19860,19860,0
20231017,111600,45873120,19860,19860,19860,19860,1
20231017,111500,45853260,19830,19830,19830,19830,0
20231017,111400,45853260,19830,19830,19830,19830,0
20231017,111300,45853260,19830,19830,19830,19830,0
20231017,111200,45853260,19830,19830,19830,19830,0
20231017,111100,45853260,19830,19830,19830,19830,0
20231017,111000,45853260,19830,19830,19830,19830,0
20231017,110900,45853260,19830,19830,19830,19830,0
20231017,110800,45853260,19830,19830,19830,19830,0
20231017,110700,45853260,19830,19830,19830,19830,0
20231017,110600,45853260,19830,19830,19830,19830,0
20231017,110500,45853260,19830,19830,19830,19830,0
20231017,110400,45853260,19830,19830,19830,19830,0
20231017,110300,45853260,19830,19830,19830,19830,0
20231017,110200,45853260,19830,19830,19830,19830,0
20231017,110100,45853260,19830,19830,19830,19830,0
20231017,110000,45853260,19830,19830,19830,19830,0
20231017,105900,45853260,19830,19830,19830,19830,100
20231017,105800,43870260,19830,19830,19830,19830,0
20231017,105700,43870260,19830,19830,19830,19830,0
20231017,105600,43870260,19830,19830,19830,19830,0
20231017,105500,43870260,19830,19830,19830,19830,1
20231017,105400,43850430,19830,19830,19830,19830,0
20231017,105300,43850430,19830,19830,19830,19830,0
20231017,105200,43850430,19830,19830,19830,19830,0
20231017,105100,43850430,19830,19830,19830,19830,0
20231017,105000,43850430,19830,19830,19830,19830,0
20231017,104900,43850430,19830,19830,19830,19830,0
20231017,104800,43850430,19830,19830,19830,19830,0
20231017,104700,43850430,19830,19830,19830,19830,0
20231017,104600,43850430,19830,19830,19830,19830,0
20231017,104500,43850430,19830,19830,19830,19830,0
20231017,104400,43850430,19830,19830,19830,19830,50
20231017,104300,42858930,19840,19840,19840,19840,0
20231017,104200,42858930,19840,19840,19840,19840,71
20231017,104100,41450290,19840,19840,19840,19840,0
20231017,104000,41450290,19840,19840,19840,19840,0
20231017,103900,41450290,19840,19840,19840,19840,0
20231017,103800,41450290,19840,19840,19840,19840,0
20231017,103700,41450290,19840,19840,19840,19840,0
20231017,103600,41450290,19840,19840,19840,19840,0
20231017,103500,41450290,19840,19840,19840,19840,0
20231017,103400,41450290,19840,19840,19840,19840,0
20231017,103300,41450290,19840,19840,19840,19840,0
20231017,103200,41450290,19840,19840,19840,19840,97
20231017,103100,39525810,19810,19810,19810,19810,0
20231017,103000,39525810,19810,19810,19810,19810,0
20231017,102900,39525810,19810,19810,19810,19810,0
20231017,102800,39525810,19810,19810,19810,19810,0
20231017,102700,39525810,19810,19810,19810,19810,2
20231017,102600,39486190,19800,19800,19800,19800,0
20231017,102500,39486190,19800,19800,19800,19800,0
20231017,102400,39486190,19800,19800,19800,19800,0
20231017,102300,39486190,19800,19800,19800,19800,0
20231017,102200,39486190,19800,19800,19800,19800,0
20231017,102100,39486190,19800,19800,19800,19800,0
20231017,102000,39486190,19800,19800,19800,19800,0
20231017,101900,39486190,19800,19800,19800,19800,0
20231017,101800,39486190,19800,19800,19800,19800,0
20231017,101700,39486190,19800,19800,19800,19800,0
20231017,101600,39486190,19800,19800,19800,19800,0
20231017,101500,39486190,19800,19800,19800,19800,27
20231017,101400,38951590,19800,19820,19820,19800,582
20231017,101300,27422710,19830,19840,19840,19820,321
20231017,101200,21057340,19840,19840,19840,19840,20
20231017,101100,20660540,19840,19840,19840,19840,85
20231017,101000,18974140,19840,19840,19840,19840,0
20231017,100900,18974140,19840,19840,19840,19840,0
20231017,100800,18974140,19840,19840,19840,19840,0
20231017,100700,18974140,19840,19840,19840,19840,0
20231017,100600,18974140,19840,19840,19840,19840,1
20231017,100500,18954300,19840,19840,19840,19840,0
20231017,100400,18954300,19840,19840,19840,19840,0
20231017,100300,18954300,19840,19840,19840,19840,0
20231017,100200,18954300,19840,19840,19840,19840,0
20231017,100100,18954300,19840,19840,19860,19840,211
20231017,100000,14766720,19850,19850,19850,19850,4
20231017,095900,14687320,19850,19850,19850,19850,0
20231017,095800,14687320,19850,19850,19850,19850,0
20231017,095700,14687320,19850,19850,19850,19850,0
20231017,095600,14687320,19850,19850,19850,19850,0
20231017,095500,14687320,19850,19850,19850,19850,49
20231017,095400,13714670,19870,19870,19870,19870,0
20231017,095300,13714670,19870,19860,19870,19860,95
20231017,095200,11827960,19850,19850,19850,19850,18
20231017,095100,11470660,19850,19850,19850,19850,0
20231017,095000,11470660,19850,19850,19850,19850,0
20231017,094900,11470660,19850,19850,19850,19850,0
20231017,094800,11470660,19850,19850,19850,19850,0
20231017,094700,11470660,19850,19850,19850,19850,0
20231017,094600,11470660,19850,19850,19850,19850,0
20231017,094500,11470660,19850,19850,19850,19850,0
20231017,094400,11470660,19850,19850,19850,19850,50
20231017,094300,10478160,19820,19820,19820,19820,0
20231017,094200,10478160,19820,19820,19820,19820,13
20231017,094100,10220500,19850,19850,19850,19850,0
20231017,094000,10220500,19850,19850,19850,19850,0
20231017,093900,10220500,19850,19850,19850,19850,10
20231017,093800,10022000,19850,19850,19850,19850,0
20231017,093700,10022000,19850,19850,19850,19850,0
20231017,093600,10022000,19850,19850,19850,19850,0
20231017,093500,10022000,19850,19850,19850,19850,0
20231017,093400,10022000,19850,19850,19850,19850,0
20231017,093300,10022000,19850,19850,19850,19850,5
20231017,093200,9922750,19840,19840,19840,19840,1
20231017,093100,9902910,19840,19840,19840,19840,0
20231017,093000,9902910,19840,19840,19840,19840,1
20231017,092900,9883070,19780,19780,19780,19780,17
20231017,092800,9546810,19820,19820,19820,19820,0
20231017,092700,9546810,19820,19820,19820,19820,214
20231017,092600,5305330,19850,19850,19850,19850,0
20231017,092500,5305330,19850,19850,19850,19850,0
20231017,092400,5305330,19850,19850,19850,19850,0
20231017,092300,5305330,19850,19850,19850,19850,0
20231017,092200,5305330,19850,19850,19850,19850,0
20231017,092100,5305330,19850,19850,19850,19850,2
20231017,092000,5265630,19860,19860,19860,19860,1
20231017,091900,5245770,19750,19750,19750,19750,0
20231017,091800,5245770,19750,19750,19750,19750,32
20231017,091700,4613770,19860,19860,19860,19860,0
20231017,091600,4613770,19860,19860,19860,19860,0
20231017,091500,4613770,19860,19860,19860,19860,0
20231017,091400,4613770,19860,19860,19860,19860,0
20231017,091300,4613770,19860,19860,19860,19860,0
20231017,091200,4613770,19860,19860,19860,19860,0
20231017,091100,4613770,19860,19860,19860,19860,1
20231017,091000,4593910,19730,19760,19760,19730,50
20231017,090900,3607380,19860,19860,19860,19860,0
20231017,090800,3607380,19860,19860,19860,19860,0
20231017,090700,3607380,19860,19860,19860,19860,0
20231017,090600,3607380,19860,19860,19860,19860,0
20231017,090500,3607380,19860,19860,19860,19860,1
20231017,090400,3587520,19720,19720,19720,19720,0
20231017,090300,3587520,19720,19720,19720,19720,15
20231017,090200,3291720,19860,19860,19860,19860,0
20231017,090100,3291720,19860,19860,19860,19860,0
20231017,090000,3291720,19860,19710,19860,19710,167