KissMeData/002460/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,183600,118646160,10320,10320,10320,10320,513
20231006,183500,118646160,10320,10320,10320,10320,0
20231006,183400,118646160,10320,10320,10320,10320,0
20231006,183300,118646160,10320,10320,10320,10320,0
20231006,183200,118646160,10320,10320,10320,10320,0
20231006,183100,118646160,10320,10320,10320,10320,0
20231006,183000,118646160,10320,10320,10320,10320,0
20231006,182900,118646160,10320,10320,10320,10320,0
20231006,182800,118646160,10320,10320,10320,10320,0
20231006,182700,118646160,10320,10320,10320,10320,0
20231006,182600,118646160,10320,10320,10320,10320,0
20231006,182500,118646160,10320,10320,10320,10320,0
20231006,182400,118646160,10320,10320,10320,10320,0
20231006,182300,118646160,10320,10320,10320,10320,0
20231006,182200,118646160,10320,10320,10320,10320,0
20231006,182100,118646160,10320,10320,10320,10320,0
20231006,182000,118646160,10320,10320,10320,10320,0
20231006,181900,118646160,10320,10320,10320,10320,0
20231006,181800,118646160,10320,10320,10320,10320,0
20231006,181700,118646160,10320,10320,10320,10320,0
20231006,181600,118646160,10320,10320,10320,10320,0
20231006,181500,118646160,10320,10320,10320,10320,0
20231006,181400,118646160,10320,10320,10320,10320,0
20231006,181300,118646160,10320,10320,10320,10320,0
20231006,181200,118646160,10320,10320,10320,10320,0
20231006,181100,118646160,10320,10320,10320,10320,0
20231006,181000,118646160,10320,10320,10320,10320,0
20231006,180900,118646160,10320,10320,10320,10320,0
20231006,180800,118646160,10320,10320,10320,10320,0
20231006,180700,118646160,10320,10320,10320,10320,0
20231006,180600,118646160,10320,10320,10320,10320,513
20231006,180500,118646160,10320,10320,10320,10320,0
20231006,180400,118646160,10320,10320,10320,10320,0
20231006,180300,118646160,10320,10320,10320,10320,0
20231006,180200,118646160,10320,10320,10320,10320,0
20231006,180100,118646160,10320,10320,10320,10320,0
20231006,180000,118646160,10320,10320,10320,10320,0
20231006,175900,118646160,10320,10320,10320,10320,0
20231006,175800,118646160,10320,10320,10320,10320,0
20231006,175700,118646160,10320,10320,10320,10320,0
20231006,175600,118646160,10320,10320,10320,10320,0
20231006,175500,118646160,10320,10320,10320,10320,0
20231006,175400,118646160,10320,10320,10320,10320,0
20231006,175300,118646160,10320,10320,10320,10320,0
20231006,175200,118646160,10320,10320,10320,10320,0
20231006,175100,118646160,10320,10320,10320,10320,0
20231006,175000,118646160,10320,10320,10320,10320,0
20231006,174900,118646160,10320,10320,10320,10320,0
20231006,174800,118646160,10320,10320,10320,10320,0
20231006,174700,118646160,10320,10320,10320,10320,0
20231006,174600,118646160,10320,10320,10320,10320,0
20231006,174500,118646160,10320,10320,10320,10320,0
20231006,174400,118646160,10320,10320,10320,10320,0
20231006,174300,118646160,10320,10320,10320,10320,0
20231006,174200,118646160,10320,10320,10320,10320,0
20231006,174100,118646160,10320,10320,10320,10320,0
20231006,174000,118646160,10320,10320,10320,10320,0
20231006,173900,118646160,10320,10320,10320,10320,0
20231006,173800,118646160,10320,10320,10320,10320,0
20231006,173700,118646160,10320,10320,10320,10320,0
20231006,173600,118646160,10320,10320,10320,10320,513
20231006,173500,118646160,10320,10320,10320,10320,0
20231006,173400,118646160,10320,10320,10320,10320,0
20231006,173300,118646160,10320,10320,10320,10320,0
20231006,173200,118646160,10320,10320,10320,10320,0
20231006,173100,118646160,10320,10320,10320,10320,0
20231006,173000,118646160,10320,10320,10320,10320,0
20231006,172900,118646160,10320,10320,10320,10320,0
20231006,172800,118646160,10320,10320,10320,10320,0
20231006,172700,118646160,10320,10320,10320,10320,0
20231006,172600,118646160,10320,10320,10320,10320,0
20231006,172500,118646160,10320,10320,10320,10320,0
20231006,172400,118646160,10320,10320,10320,10320,0
20231006,172300,118646160,10320,10320,10320,10320,0
20231006,172200,118646160,10320,10320,10320,10320,0
20231006,172100,118646160,10320,10320,10320,10320,0
20231006,172000,118646160,10320,10320,10320,10320,0
20231006,171900,118646160,10320,10320,10320,10320,0
20231006,171800,118646160,10320,10320,10320,10320,0
20231006,171700,118646160,10320,10320,10320,10320,0
20231006,171600,118646160,10320,10320,10320,10320,0
20231006,171500,118646160,10320,10320,10320,10320,0
20231006,171400,118646160,10320,10320,10320,10320,0
20231006,171300,118646160,10320,10320,10320,10320,0
20231006,171200,118646160,10320,10320,10320,10320,0
20231006,171100,118646160,10320,10320,10320,10320,0
20231006,171000,118646160,10320,10320,10320,10320,0
20231006,170900,118646160,10320,10320,10320,10320,0
20231006,170800,118646160,10320,10320,10320,10320,0
20231006,170700,118646160,10320,10320,10320,10320,0
20231006,170600,118646160,10320,10320,10320,10320,513
20231006,170500,118646160,10320,10320,10320,10320,0
20231006,170400,118646160,10320,10320,10320,10320,0
20231006,170300,118646160,10320,10320,10320,10320,0
20231006,170200,118646160,10320,10320,10320,10320,0
20231006,170100,118646160,10320,10320,10320,10320,0
20231006,170000,118646160,10320,10320,10320,10320,0
20231006,165900,118646160,10320,10320,10320,10320,0
20231006,165800,118646160,10320,10320,10320,10320,0
20231006,165700,118646160,10320,10320,10320,10320,0
20231006,165600,118646160,10320,10320,10320,10320,0
20231006,165500,118646160,10320,10320,10320,10320,0
20231006,165400,118646160,10320,10320,10320,10320,0
20231006,165300,118646160,10320,10320,10320,10320,0
20231006,165200,118646160,10320,10320,10320,10320,0
20231006,165100,118646160,10320,10320,10320,10320,0
20231006,165000,118646160,10320,10320,10320,10320,0
20231006,164900,118646160,10320,10320,10320,10320,0
20231006,164800,118646160,10320,10320,10320,10320,0
20231006,164700,118646160,10320,10320,10320,10320,0
20231006,164600,118646160,10320,10320,10320,10320,0
20231006,164500,118646160,10320,10320,10320,10320,0
20231006,164400,118646160,10320,10320,10320,10320,0
20231006,164300,118646160,10320,10320,10320,10320,0
20231006,164200,118646160,10320,10320,10320,10320,0
20231006,164100,118646160,10320,10320,10320,10320,0
20231006,164000,118646160,10320,10320,10320,10320,0
20231006,163900,118646160,10320,10320,10320,10320,0
20231006,163800,118646160,10320,10320,10320,10320,0
20231006,163700,118646160,10320,10320,10320,10320,0
20231006,163600,118646160,10320,10320,10320,10320,513
20231006,163500,118646160,10320,10320,10320,10320,0
20231006,163400,118646160,10320,10320,10320,10320,0
20231006,163300,118646160,10320,10320,10320,10320,0
20231006,163200,118646160,10320,10320,10320,10320,0
20231006,163100,118646160,10320,10320,10320,10320,0
20231006,163000,118646160,10320,10320,10320,10320,0
20231006,162900,118646160,10320,10320,10320,10320,0
20231006,162800,118646160,10320,10320,10320,10320,0
20231006,162700,118646160,10320,10320,10320,10320,0
20231006,162600,118646160,10320,10320,10320,10320,0
20231006,162500,118646160,10320,10320,10320,10320,0
20231006,162400,118646160,10320,10320,10320,10320,0
20231006,162300,118646160,10320,10320,10320,10320,0
20231006,162200,118646160,10320,10320,10320,10320,0
20231006,162100,118646160,10320,10320,10320,10320,0
20231006,162000,118646160,10320,10320,10320,10320,0
20231006,161900,118646160,10320,10320,10320,10320,0
20231006,161800,118646160,10320,10320,10320,10320,0
20231006,161700,118646160,10320,10320,10320,10320,0
20231006,161600,118646160,10320,10320,10320,10320,0
20231006,161500,118646160,10320,10320,10320,10320,0
20231006,161400,118646160,10320,10320,10320,10320,0
20231006,161300,118646160,10320,10320,10320,10320,0
20231006,161200,118646160,10320,10320,10320,10320,0
20231006,161100,118646160,10320,10320,10320,10320,0
20231006,161000,118646160,10320,10320,10320,10320,0
20231006,160900,118646160,10320,10320,10320,10320,0
20231006,160800,118646160,10320,10320,10320,10320,0
20231006,160700,118646160,10320,10320,10320,10320,0
20231006,160600,118646160,10320,10320,10320,10320,513
20231006,160500,118646160,10320,10320,10320,10320,0
20231006,160400,118646160,10320,10320,10320,10320,0
20231006,160300,118646160,10320,10320,10320,10320,0
20231006,160200,118646160,10320,10320,10320,10320,0
20231006,160100,118646160,10320,10320,10320,10320,0
20231006,160000,118646160,10320,10320,10320,10320,0
20231006,155900,118646160,10320,10320,10320,10320,0
20231006,155800,118646160,10320,10320,10320,10320,0
20231006,155700,118646160,10320,10320,10320,10320,0
20231006,155600,118646160,10320,10320,10320,10320,0
20231006,155500,118646160,10320,10320,10320,10320,0
20231006,155400,118646160,10320,10320,10320,10320,0
20231006,155300,118646160,10320,10320,10320,10320,0
20231006,155200,118646160,10320,10320,10320,10320,0
20231006,155100,118646160,10320,10320,10320,10320,0
20231006,155000,118646160,10320,10320,10320,10320,0
20231006,154900,118646160,10320,10320,10320,10320,0
20231006,154800,118646160,10320,10320,10320,10320,0
20231006,154700,118646160,10320,10320,10320,10320,0
20231006,154600,118646160,10320,10320,10320,10320,0
20231006,154500,118646160,10320,10320,10320,10320,0
20231006,154400,118646160,10320,10320,10320,10320,0
20231006,154300,118646160,10320,10320,10320,10320,0
20231006,154200,118646160,10320,10320,10320,10320,0
20231006,154100,118646160,10320,10320,10320,10320,0
20231006,154000,118646160,10320,10320,10320,10320,0
20231006,153900,118646160,10320,10320,10320,10320,0
20231006,153800,118646160,10320,10320,10320,10320,0
20231006,153700,118646160,10320,10320,10320,10320,0
20231006,153600,118646160,10320,10320,10320,10320,513
20231006,153500,118646160,10320,10320,10320,10320,0
20231006,153400,118646160,10320,10320,10320,10320,0
20231006,153300,118646160,10320,10320,10320,10320,0
20231006,153200,118646160,10320,10320,10320,10320,0
20231006,153100,118646160,10320,10320,10320,10320,0
20231006,153000,118646160,10320,10320,10320,10320,513
20231006,152900,113352000,10300,10300,10300,10300,0
20231006,152800,113352000,10300,10300,10300,10300,0
20231006,152700,113352000,10300,10300,10300,10300,0
20231006,152600,113352000,10300,10300,10300,10300,0
20231006,152500,113352000,10300,10300,10300,10300,0
20231006,152400,113352000,10300,10300,10300,10300,0
20231006,152300,113352000,10300,10300,10300,10300,0
20231006,152200,113352000,10300,10300,10300,10300,0
20231006,152100,113352000,10300,10300,10300,10300,0
20231006,152000,113352000,10300,10300,10300,10300,0
20231006,151900,113352000,10300,10300,10300,10300,7
20231006,151800,113279900,10300,10300,10300,10300,300
20231006,151700,110189900,10300,10300,10300,10300,84
20231006,151600,109324700,10300,10300,10300,10300,0
20231006,151500,109324700,10300,10300,10300,10300,119
20231006,151400,108099000,10300,10300,10300,10300,0
20231006,151300,108099000,10300,10300,10300,10300,0
20231006,151200,108099000,10300,10300,10300,10300,0
20231006,151100,108099000,10300,10310,10310,10300,80
20231006,151000,107274900,10320,10320,10320,10320,0
20231006,150900,107274900,10320,10320,10320,10320,0
20231006,150800,107274900,10320,10320,10320,10320,5
20231006,150700,107223300,10320,10260,10320,10260,16
20231006,150600,107059080,10310,10310,10310,10310,68
20231006,150500,106358000,10320,10320,10320,10320,0
20231006,150400,106358000,10320,10280,10320,10280,97
20231006,150300,105358760,10250,10250,10250,10250,0
20231006,150200,105358760,10250,10250,10250,10250,2
20231006,150100,105338260,10250,10250,10250,10250,20
20231006,150000,105133260,10270,10270,10270,10270,32
20231006,145900,104804620,10280,10280,10280,10280,0
20231006,145800,104804620,10280,10280,10280,10280,0
20231006,145700,104804620,10280,10280,10280,10280,0
20231006,145600,104804620,10280,10280,10280,10280,36
20231006,145500,104434540,10280,10280,10280,10280,120
20231006,145400,103200940,10280,10280,10280,10280,0
20231006,145300,103200940,10280,10280,10280,10280,0
20231006,145200,103200940,10280,10280,10280,10280,0
20231006,145100,103200940,10280,10280,10280,10280,0
20231006,145000,103200940,10280,10280,10280,10280,60
20231006,144900,102584140,10280,10280,10280,10280,0
20231006,144800,102584140,10280,10280,10280,10280,291
20231006,144700,99592660,10280,10280,10280,10280,0
20231006,144600,99592660,10280,10280,10280,10280,0
20231006,144500,99592660,10280,10280,10280,10280,0
20231006,144400,99592660,10280,10250,10280,10250,100
20231006,144300,98565090,10250,10250,10250,10250,0
20231006,144200,98565090,10250,10250,10250,10250,0
20231006,144100,98565090,10250,10250,10250,10250,0
20231006,144000,98565090,10250,10250,10250,10250,0
20231006,143900,98565090,10250,10250,10250,10250,0
20231006,143800,98565090,10250,10240,10250,10240,14
20231006,143700,98421720,10220,10220,10220,10220,10
20231006,143600,98319520,10220,10220,10220,10220,0
20231006,143500,98319520,10220,10220,10220,10220,0
20231006,143400,98319520,10220,10220,10220,10220,0
20231006,143300,98319520,10220,10220,10220,10220,0
20231006,143200,98319520,10220,10220,10220,10220,0
20231006,143100,98319520,10220,10220,10220,10220,200
20231006,143000,96275520,10220,10220,10220,10220,5
20231006,142900,96224420,10220,10220,10220,10220,0
20231006,142800,96224420,10220,10220,10220,10220,0
20231006,142700,96224420,10220,10190,10220,10180,282
20231006,142600,93353130,10190,10190,10190,10190,0
20231006,142500,93353130,10190,10190,10190,10190,0
20231006,142400,93353130,10190,10190,10190,10190,5
20231006,142300,93302180,10180,10180,10180,10180,0
20231006,142200,93302180,10180,10180,10180,10180,0
20231006,142100,93302180,10180,10180,10180,10180,0
20231006,142000,93302180,10180,10180,10180,10180,0
20231006,141900,93302180,10180,10190,10190,10180,68
20231006,141800,92609430,10180,10180,10180,10180,0
20231006,141700,92609430,10180,10220,10220,10180,118
20231006,141600,91407470,10220,10220,10220,10220,421
20231006,141500,87104850,10220,10220,10220,10220,0
20231006,141400,87104850,10220,10220,10220,10220,0
20231006,141300,87104850,10220,10220,10220,10220,0
20231006,141200,87104850,10220,10220,10220,10220,0
20231006,141100,87104850,10220,10220,10220,10220,0
20231006,141000,87104850,10220,10220,10220,10220,0
20231006,140900,87104850,10220,10220,10220,10220,38
20231006,140800,86716490,10220,10230,10230,10220,959
20231006,140700,76914460,10270,10270,10270,10270,2
20231006,140600,76893920,10240,10240,10240,10240,0
20231006,140500,76893920,10240,10240,10240,10240,0
20231006,140400,76893920,10240,10240,10240,10240,0
20231006,140300,76893920,10240,10240,10240,10240,0
20231006,140200,76893920,10240,10230,10240,10230,680
20231006,140100,69930790,10230,10230,10230,10230,37
20231006,140000,69552280,10230,10230,10230,10230,0
20231006,135900,69552280,10230,10230,10230,10230,1
20231006,135800,69542050,10230,10230,10230,10230,0
20231006,135700,69542050,10230,10230,10230,10230,0
20231006,135600,69542050,10230,10240,10240,10230,353
20231006,135500,65929580,10240,10240,10240,10240,0
20231006,135400,65929580,10240,10240,10240,10240,0
20231006,135300,65929580,10240,10240,10240,10240,1
20231006,135200,65919340,10260,10260,10260,10260,0
20231006,135100,65919340,10260,10260,10260,10260,0
20231006,135000,65919340,10260,10260,10260,10260,68
20231006,134900,65221660,10260,10260,10260,10260,0
20231006,134800,65221660,10260,10260,10260,10260,0
20231006,134700,65221660,10260,10260,10260,10260,0
20231006,134600,65221660,10260,10260,10260,10260,0
20231006,134500,65221660,10260,10260,10260,10260,5
20231006,134400,65170360,10260,10260,10260,10260,0
20231006,134300,65170360,10260,10260,10260,10260,0
20231006,134200,65170360,10260,10260,10260,10260,0
20231006,134100,65170360,10260,10260,10260,10260,0
20231006,134000,65170360,10260,10260,10260,10260,0
20231006,133900,65170360,10260,10250,10260,10250,13
20231006,133800,65037080,10250,10250,10250,10250,0
20231006,133700,65037080,10250,10250,10250,10250,0
20231006,133600,65037080,10250,10250,10250,10250,1
20231006,133500,65026830,10240,10240,10240,10240,0
20231006,133400,65026830,10240,10240,10240,10240,10
20231006,133300,64924430,10240,10240,10240,10240,0
20231006,133200,64924430,10240,10240,10240,10240,0
20231006,133100,64924430,10240,10240,10240,10240,0
20231006,133000,64924430,10240,10240,10240,10240,5
20231006,132900,64873230,10240,10240,10240,10240,0
20231006,132800,64873230,10240,10240,10240,10240,0
20231006,132700,64873230,10240,10240,10240,10240,70
20231006,132600,64156430,10240,10240,10240,10240,0
20231006,132500,64156430,10240,10240,10240,10240,0
20231006,132400,64156430,10240,10240,10240,10240,0
20231006,132300,64156430,10240,10240,10240,10240,0
20231006,132200,64156430,10240,10240,10240,10240,0
20231006,132100,64156430,10240,10240,10240,10240,1
20231006,132000,64146190,10240,10250,10250,10240,196
20231006,131900,62138150,10240,10240,10240,10240,0
20231006,131800,62138150,10240,10240,10240,10240,2
20231006,131700,62117670,10240,10240,10240,10240,0
20231006,131600,62117670,10240,10240,10240,10240,0
20231006,131500,62117670,10240,10240,10240,10240,0
20231006,131400,62117670,10240,10240,10240,10240,0
20231006,131300,62117670,10240,10240,10240,10240,1
20231006,131200,62107430,10230,10230,10230,10230,39
20231006,131100,61708460,10260,10260,10260,10260,0
20231006,131000,61708460,10260,10260,10260,10260,0
20231006,130900,61708460,10260,10260,10260,10260,0
20231006,130800,61708460,10260,10260,10260,10260,0
20231006,130700,61708460,10260,10260,10260,10260,0
20231006,130600,61708460,10260,10260,10260,10260,0
20231006,130500,61708460,10260,10260,10260,10260,0
20231006,130400,61708460,10260,10260,10260,10260,50
20231006,130300,61195460,10260,10260,10260,10260,0
20231006,130200,61195460,10260,10260,10260,10260,10
20231006,130100,61092860,10260,10260,10260,10260,10
20231006,130000,60990260,10260,10260,10260,10260,0
20231006,125900,60990260,10260,10260,10260,10260,0
20231006,125800,60990260,10260,10260,10260,10260,0
20231006,125700,60990260,10260,10260,10260,10260,10
20231006,125600,60887660,10260,10260,10260,10260,0
20231006,125500,60887660,10260,10260,10260,10260,9
20231006,125400,60795320,10260,10260,10260,10260,0
20231006,125300,60795320,10260,10260,10260,10260,0
20231006,125200,60795320,10260,10260,10260,10260,0
20231006,125100,60795320,10260,10260,10260,10260,0
20231006,125000,60795320,10260,10260,10260,10260,0
20231006,124900,60795320,10260,10260,10260,10260,0
20231006,124800,60795320,10260,10260,10260,10260,0
20231006,124700,60795320,10260,10260,10260,10260,0
20231006,124600,60795320,10260,10260,10260,10260,0
20231006,124500,60795320,10260,10260,10260,10260,0
20231006,124400,60795320,10260,10260,10260,10260,0
20231006,124300,60795320,10260,10260,10260,10260,0
20231006,124200,60795320,10260,10260,10260,10260,0
20231006,124100,60795320,10260,10240,10260,10240,15
20231006,124000,60641680,10240,10240,10240,10240,0
20231006,123900,60641680,10240,10240,10240,10240,0
20231006,123800,60641680,10240,10240,10240,10240,0
20231006,123700,60641680,10240,10240,10240,10240,0
20231006,123600,60641680,10240,10240,10240,10240,0
20231006,123500,60641680,10240,10240,10240,10240,0
20231006,123400,60641680,10240,10240,10240,10240,0
20231006,123300,60641680,10240,10240,10240,10240,0
20231006,123200,60641680,10240,10240,10240,10240,0
20231006,123100,60641680,10240,10240,10240,10240,0
20231006,123000,60641680,10240,10240,10240,10240,0
20231006,122900,60641680,10240,10240,10240,10240,0
20231006,122800,60641680,10240,10240,10240,10240,0
20231006,122700,60641680,10240,10240,10240,10240,0
20231006,122600,60641680,10240,10240,10240,10240,0
20231006,122500,60641680,10240,10240,10240,10240,0
20231006,122400,60641680,10240,10240,10240,10240,6
20231006,122300,60580240,10240,10240,10240,10240,0
20231006,122200,60580240,10240,10240,10240,10240,0
20231006,122100,60580240,10240,10240,10240,10240,0
20231006,122000,60580240,10240,10240,10240,10240,0
20231006,121900,60580240,10240,10240,10240,10240,0
20231006,121800,60580240,10240,10240,10240,10240,0
20231006,121700,60580240,10240,10240,10240,10240,0
20231006,121600,60580240,10240,10240,10240,10240,0
20231006,121500,60580240,10240,10240,10240,10240,0
20231006,121400,60580240,10240,10240,10240,10240,0
20231006,121300,60580240,10240,10240,10240,10240,0
20231006,121200,60580240,10240,10240,10240,10240,11
20231006,121100,60467600,10240,10240,10240,10240,1
20231006,121000,60457360,10240,10240,10240,10240,0
20231006,120900,60457360,10240,10240,10240,10240,0
20231006,120800,60457360,10240,10240,10240,10240,0
20231006,120700,60457360,10240,10240,10240,10240,10
20231006,120600,60354960,10240,10240,10240,10240,32
20231006,120500,60027280,10240,10240,10240,10240,5
20231006,120400,59976080,10220,10220,10220,10220,0
20231006,120300,59976080,10220,10220,10220,10220,0
20231006,120200,59976080,10220,10220,10220,10220,0
20231006,120100,59976080,10220,10220,10220,10220,0
20231006,120000,59976080,10220,10220,10220,10220,0
20231006,115900,59976080,10220,10220,10220,10220,0
20231006,115800,59976080,10220,10220,10220,10220,0
20231006,115700,59976080,10220,10220,10220,10220,0
20231006,115600,59976080,10220,10220,10220,10220,0
20231006,115500,59976080,10220,10220,10220,10220,50
20231006,115400,59465080,10220,10220,10220,10220,1
20231006,115300,59454860,10210,10210,10210,10210,0
20231006,115200,59454860,10210,10210,10210,10210,0
20231006,115100,59454860,10210,10210,10210,10210,0
20231006,115000,59454860,10210,10210,10210,10210,0
20231006,114900,59454860,10210,10210,10210,10210,0
20231006,114800,59454860,10210,10210,10210,10210,5
20231006,114700,59403810,10220,10220,10220,10220,0
20231006,114600,59403810,10220,10220,10220,10220,0
20231006,114500,59403810,10220,10220,10220,10220,0
20231006,114400,59403810,10220,10220,10220,10220,0
20231006,114300,59403810,10220,10210,10220,10210,12
20231006,114200,59281240,10210,10210,10210,10210,2
20231006,114100,59260820,10210,10210,10210,10210,0
20231006,114000,59260820,10210,10210,10210,10210,0
20231006,113900,59260820,10210,10210,10210,10210,2
20231006,113800,59240400,10210,10210,10210,10210,0
20231006,113700,59240400,10210,10210,10210,10210,0
20231006,113600,59240400,10210,10210,10210,10210,1
20231006,113500,59230190,10210,10210,10210,10210,0
20231006,113400,59230190,10210,10210,10210,10210,2
20231006,113300,59209770,10220,10220,10220,10220,0
20231006,113200,59209770,10220,10220,10220,10220,0
20231006,113100,59209770,10220,10220,10220,10220,166
20231006,113000,57513250,10230,10230,10230,10230,0
20231006,112900,57513250,10230,10230,10230,10230,2
20231006,112800,57492790,10240,10240,10240,10240,0
20231006,112700,57492790,10240,10240,10240,10240,0
20231006,112600,57492790,10240,10240,10240,10240,0
20231006,112500,57492790,10240,10240,10240,10240,0
20231006,112400,57492790,10240,10240,10240,10240,0
20231006,112300,57492790,10240,10240,10240,10240,0
20231006,112200,57492790,10240,10240,10240,10240,0
20231006,112100,57492790,10240,10240,10240,10240,0
20231006,112000,57492790,10240,10240,10240,10240,0
20231006,111900,57492790,10240,10240,10240,10240,0
20231006,111800,57492790,10240,10240,10240,10240,1
20231006,111700,57482550,10240,10240,10240,10240,57
20231006,111600,56898870,10240,10240,10240,10240,1
20231006,111500,56888630,10230,10230,10230,10230,0
20231006,111400,56888630,10230,10230,10230,10230,0
20231006,111300,56888630,10230,10230,10230,10230,3
20231006,111200,56857940,10230,10230,10230,10230,0
20231006,111100,56857940,10230,10230,10230,10230,0
20231006,111000,56857940,10230,10230,10230,10230,3
20231006,110900,56827250,10240,10240,10240,10240,0
20231006,110800,56827250,10240,10240,10240,10240,0
20231006,110700,56827250,10240,10240,10240,10240,0
20231006,110600,56827250,10240,10240,10240,10240,0
20231006,110500,56827250,10240,10240,10240,10240,0
20231006,110400,56827250,10240,10250,10250,10240,111
20231006,110300,55690570,10250,10220,10250,10220,213
20231006,110200,53508230,10210,10180,10210,10180,37
20231006,110100,53130880,10170,10170,10170,10170,0
20231006,110000,53130880,10170,10170,10170,10170,0
20231006,105900,53130880,10170,10170,10170,10170,0
20231006,105800,53130880,10170,10170,10170,10170,0
20231006,105700,53130880,10170,10170,10170,10170,0
20231006,105600,53130880,10170,10170,10170,10170,0
20231006,105500,53130880,10170,10170,10170,10170,12
20231006,105400,53008840,10170,10170,10170,10170,0
20231006,105300,53008840,10170,10170,10170,10170,37
20231006,105200,52632550,10170,10170,10170,10170,0
20231006,105100,52632550,10170,10170,10170,10170,5
20231006,105000,52581700,10170,10170,10170,10170,0
20231006,104900,52581700,10170,10170,10170,10170,0
20231006,104800,52581700,10170,10170,10170,10170,0
20231006,104700,52581700,10170,10170,10170,10170,0
20231006,104600,52581700,10170,10170,10170,10170,0
20231006,104500,52581700,10170,10170,10170,10170,0
20231006,104400,52581700,10170,10170,10170,10170,158
20231006,104300,50974840,10170,10170,10170,10170,0
20231006,104200,50974840,10170,10170,10170,10170,500
20231006,104100,45889840,10160,10160,10160,10160,0
20231006,104000,45889840,10160,10160,10160,10160,1
20231006,103900,45879680,10170,10170,10170,10170,0
20231006,103800,45879680,10170,10170,10170,10170,0
20231006,103700,45879680,10170,10170,10170,10170,0
20231006,103600,45879680,10170,10170,10170,10170,0
20231006,103500,45879680,10170,10170,10170,10170,0
20231006,103400,45879680,10170,10170,10170,10170,0
20231006,103300,45879680,10170,10170,10170,10170,0
20231006,103200,45879680,10170,10170,10170,10170,0
20231006,103100,45879680,10170,10160,10170,10160,63
20231006,103000,45239000,10170,10170,10170,10170,10
20231006,102900,45137300,10170,10170,10170,10170,3
20231006,102800,45106790,10170,10170,10170,10170,55
20231006,102700,44547440,10180,10180,10180,10180,0
20231006,102600,44547440,10180,10180,10180,10180,0
20231006,102500,44547440,10180,10180,10180,10180,0
20231006,102400,44547440,10180,10170,10180,10170,103
20231006,102300,43498930,10170,10170,10170,10170,3
20231006,102200,43468420,10170,10170,10170,10170,3
20231006,102100,43437910,10170,10170,10170,10170,923
20231006,102000,34051000,10170,10170,10170,10170,300
20231006,101900,31000000,10160,10160,10160,10160,2
20231006,101800,30979680,10170,10170,10170,10170,0
20231006,101700,30979680,10170,10170,10170,10170,1
20231006,101600,30969510,10170,10160,10170,10160,7
20231006,101500,30898350,10180,10180,10180,10180,0
20231006,101400,30898350,10180,10180,10180,10180,0
20231006,101300,30898350,10180,10180,10180,10180,0
20231006,101200,30898350,10180,10180,10180,10180,0
20231006,101100,30898350,10180,10180,10180,10180,0
20231006,101000,30898350,10180,10180,10180,10180,0
20231006,100900,30898350,10180,10180,10180,10180,0
20231006,100800,30898350,10180,10180,10180,10180,0
20231006,100700,30898350,10180,10180,10180,10180,0
20231006,100600,30898350,10180,10180,10180,10180,0
20231006,100500,30898350,10180,10180,10180,10180,0
20231006,100400,30898350,10180,10180,10180,10180,0
20231006,100300,30898350,10180,10180,10180,10180,0
20231006,100200,30898350,10180,10180,10180,10180,0
20231006,100100,30898350,10180,10180,10180,10180,0
20231006,100000,30898350,10180,10180,10180,10180,0
20231006,095900,30898350,10180,10180,10180,10180,13
20231006,095800,30766010,10180,10180,10180,10180,0
20231006,095700,30766010,10180,10180,10180,10180,11
20231006,095600,30654030,10180,10180,10180,10180,9
20231006,095500,30562410,10180,10180,10180,10180,0
20231006,095400,30562410,10180,10180,10180,10180,1
20231006,095300,30552230,10120,10120,10120,10120,0
20231006,095200,30552230,10120,10120,10120,10120,0
20231006,095100,30552230,10120,10170,10170,10120,10
20231006,095000,30450730,10170,10170,10170,10170,1
20231006,094900,30440560,10170,10170,10170,10170,7
20231006,094800,30369370,10170,10170,10170,10170,0
20231006,094700,30369370,10170,10170,10170,10170,0
20231006,094600,30369370,10170,10170,10170,10170,0
20231006,094500,30369370,10170,10170,10170,10170,0
20231006,094400,30369370,10170,10170,10170,10170,0
20231006,094300,30369370,10170,10170,10170,10170,23
20231006,094200,30135460,10170,10170,10170,10170,50
20231006,094100,29626960,10170,10170,10170,10170,145
20231006,094000,28152310,10170,10170,10170,10170,0
20231006,093900,28152310,10170,10170,10170,10170,0
20231006,093800,28152310,10170,10170,10170,10170,0
20231006,093700,28152310,10170,10170,10170,10170,0
20231006,093600,28152310,10170,10170,10170,10170,0
20231006,093500,28152310,10170,10170,10170,10170,0
20231006,093400,28152310,10170,10170,10170,10170,0
20231006,093300,28152310,10170,10130,10170,10130,203
20231006,093200,26090340,10130,10120,10130,10120,203
20231006,093100,24034590,10120,10120,10120,10120,1
20231006,093000,24024470,10110,10110,10110,10110,10
20231006,092900,23923370,10080,10080,10080,10080,0
20231006,092800,23923370,10080,10080,10080,10080,0
20231006,092700,23923370,10080,10080,10080,10080,29
20231006,092600,23631050,10080,10080,10080,10080,0
20231006,092500,23631050,10080,10080,10080,10080,0
20231006,092400,23631050,10080,10080,10080,10080,50
20231006,092300,23127050,10080,10080,10080,10080,0
20231006,092200,23127050,10080,10080,10080,10080,0
20231006,092100,23127050,10080,10080,10080,10080,0
20231006,092000,23127050,10080,10080,10080,10080,0
20231006,091900,23127050,10080,10080,10080,10080,0
20231006,091800,23127050,10080,10080,10080,10080,152
20231006,091700,21594890,10080,10080,10080,10080,0
20231006,091600,21594890,10080,10070,10080,10070,135
20231006,091500,20234950,10070,10070,10070,10070,1
20231006,091400,20224880,10070,10070,10070,10070,200
20231006,091300,18210880,10070,10070,10070,10070,1
20231006,091200,18200810,10080,10080,10080,10080,0
20231006,091100,18200810,10080,10080,10080,10080,32
20231006,091000,17878250,10010,10040,10040,10010,883
20231006,090900,9030310,10040,10050,10050,10040,100
20231006,090800,8026300,10050,10060,10060,10050,249
20231006,090700,5523350,10050,10080,10080,10050,34
20231006,090600,5181590,10040,10050,10050,10040,144
20231006,090500,3735070,10040,10040,10040,10040,0
20231006,090400,3735070,10040,10040,10040,10040,0
20231006,090300,3735070,10040,10040,10040,10040,0
20231006,090200,3735070,10040,10050,10050,10040,29
20231006,090100,3443850,10040,10040,10040,10040,0
20231006,090000,3443850,10040,10040,10040,10040,342