KissMeData/003830/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183900,32481500,100200,100200,100200,100200,3
20231025,183800,32481500,100200,100200,100200,100200,0
20231025,183700,32481500,100200,100200,100200,100200,0
20231025,183600,32481500,100200,100200,100200,100200,0
20231025,183500,32481500,100200,100200,100200,100200,0
20231025,183400,32481500,100200,100200,100200,100200,0
20231025,183300,32481500,100200,100200,100200,100200,0
20231025,183200,32481500,100200,100200,100200,100200,0
20231025,183100,32481500,100200,100200,100200,100200,0
20231025,183000,32481500,100200,100200,100200,100200,0
20231025,182900,32481500,100200,100200,100200,100200,0
20231025,182800,32481500,100200,100200,100200,100200,0
20231025,182700,32481500,100200,100200,100200,100200,0
20231025,182600,32481500,100200,100200,100200,100200,0
20231025,182500,32481500,100200,100200,100200,100200,0
20231025,182400,32481500,100200,100200,100200,100200,0
20231025,182300,32481500,100200,100200,100200,100200,0
20231025,182200,32481500,100200,100200,100200,100200,0
20231025,182100,32481500,100200,100200,100200,100200,0
20231025,182000,32481500,100200,100200,100200,100200,0
20231025,181900,32481500,100200,100200,100200,100200,0
20231025,181800,32481500,100200,100200,100200,100200,0
20231025,181700,32481500,100200,100200,100200,100200,0
20231025,181600,32481500,100200,100200,100200,100200,0
20231025,181500,32481500,100200,100200,100200,100200,0
20231025,181400,32481500,100200,100200,100200,100200,0
20231025,181300,32481500,100200,100200,100200,100200,0
20231025,181200,32481500,100200,100200,100200,100200,0
20231025,181100,32481500,100200,100200,100200,100200,0
20231025,181000,32481500,100200,100200,100200,100200,0
20231025,180900,32481500,100200,100200,100200,100200,3
20231025,180800,32481500,100200,100200,100200,100200,0
20231025,180700,32481500,100200,100200,100200,100200,0
20231025,180600,32481500,100200,100200,100200,100200,0
20231025,180500,32481500,100200,100200,100200,100200,0
20231025,180400,32481500,100200,100200,100200,100200,0
20231025,180300,32481500,100200,100200,100200,100200,0
20231025,180200,32481500,100200,100200,100200,100200,0
20231025,180100,32481500,100200,100200,100200,100200,0
20231025,180000,32481500,100200,100200,100200,100200,0
20231025,175900,32481500,100200,100200,100200,100200,0
20231025,175800,32481500,100200,100200,100200,100200,0
20231025,175700,32481500,100200,100200,100200,100200,0
20231025,175600,32481500,100200,100200,100200,100200,0
20231025,175500,32481500,100200,100200,100200,100200,0
20231025,175400,32481500,100200,100200,100200,100200,0
20231025,175300,32481500,100200,100200,100200,100200,0
20231025,175200,32481500,100200,100200,100200,100200,0
20231025,175100,32481500,100200,100200,100200,100200,0
20231025,175000,32481500,100200,100200,100200,100200,0
20231025,174900,32481500,100200,100200,100200,100200,0
20231025,174800,32481500,100200,100200,100200,100200,0
20231025,174700,32481500,100200,100200,100200,100200,0
20231025,174600,32481500,100200,100200,100200,100200,0
20231025,174500,32481500,100200,100200,100200,100200,0
20231025,174400,32481500,100200,100200,100200,100200,0
20231025,174300,32481500,100200,100200,100200,100200,0
20231025,174200,32481500,100200,100200,100200,100200,0
20231025,174100,32481500,100200,100200,100200,100200,0
20231025,174000,32481500,100200,100200,100200,100200,0
20231025,173900,32481500,100200,100200,100200,100200,3
20231025,173800,32481500,100200,100200,100200,100200,0
20231025,173700,32481500,100200,100200,100200,100200,0
20231025,173600,32481500,100200,100200,100200,100200,0
20231025,173500,32481500,100200,100200,100200,100200,0
20231025,173400,32481500,100200,100200,100200,100200,0
20231025,173300,32481500,100200,100200,100200,100200,0
20231025,173200,32481500,100200,100200,100200,100200,0
20231025,173100,32481500,100200,100200,100200,100200,0
20231025,173000,32481500,100200,100200,100200,100200,0
20231025,172900,32481500,100200,100200,100200,100200,0
20231025,172800,32481500,100200,100200,100200,100200,0
20231025,172700,32481500,100200,100200,100200,100200,0
20231025,172600,32481500,100200,100200,100200,100200,0
20231025,172500,32481500,100200,100200,100200,100200,0
20231025,172400,32481500,100200,100200,100200,100200,0
20231025,172300,32481500,100200,100200,100200,100200,0
20231025,172200,32481500,100200,100200,100200,100200,0
20231025,172100,32481500,100200,100200,100200,100200,0
20231025,172000,32481500,100200,100200,100200,100200,0
20231025,171900,32481500,100200,100200,100200,100200,0
20231025,171800,32481500,100200,100200,100200,100200,0
20231025,171700,32481500,100200,100200,100200,100200,0
20231025,171600,32481500,100200,100200,100200,100200,0
20231025,171500,32481500,100200,100200,100200,100200,0
20231025,171400,32481500,100200,100200,100200,100200,0
20231025,171300,32481500,100200,100200,100200,100200,0
20231025,171200,32481500,100200,100200,100200,100200,0
20231025,171100,32481500,100200,100200,100200,100200,0
20231025,171000,32481500,100200,100200,100200,100200,0
20231025,170900,32481500,100200,100200,100200,100200,3
20231025,170800,32481500,100200,100200,100200,100200,0
20231025,170700,32481500,100200,100200,100200,100200,0
20231025,170600,32481500,100200,100200,100200,100200,0
20231025,170500,32481500,100200,100200,100200,100200,0
20231025,170400,32481500,100200,100200,100200,100200,0
20231025,170300,32481500,100200,100200,100200,100200,0
20231025,170200,32481500,100200,100200,100200,100200,0
20231025,170100,32481500,100200,100200,100200,100200,0
20231025,170000,32481500,100200,100200,100200,100200,0
20231025,165900,32481500,100200,100200,100200,100200,0
20231025,165800,32481500,100200,100200,100200,100200,0
20231025,165700,32481500,100200,100200,100200,100200,0
20231025,165600,32481500,100200,100200,100200,100200,0
20231025,165500,32481500,100200,100200,100200,100200,0
20231025,165400,32481500,100200,100200,100200,100200,0
20231025,165300,32481500,100200,100200,100200,100200,0
20231025,165200,32481500,100200,100200,100200,100200,0
20231025,165100,32481500,100200,100200,100200,100200,0
20231025,165000,32481500,100200,100200,100200,100200,0
20231025,164900,32481500,100200,100200,100200,100200,0
20231025,164800,32481500,100200,100200,100200,100200,0
20231025,164700,32481500,100200,100200,100200,100200,0
20231025,164600,32481500,100200,100200,100200,100200,0
20231025,164500,32481500,100200,100200,100200,100200,0
20231025,164400,32481500,100200,100200,100200,100200,0
20231025,164300,32481500,100200,100200,100200,100200,0
20231025,164200,32481500,100200,100200,100200,100200,0
20231025,164100,32481500,100200,100200,100200,100200,0
20231025,164000,32481500,100200,100200,100200,100200,0
20231025,163900,32481500,100200,100200,100200,100200,3
20231025,163800,32481500,100200,100200,100200,100200,0
20231025,163700,32481500,100200,100200,100200,100200,0
20231025,163600,32481500,100200,100200,100200,100200,0
20231025,163500,32481500,100200,100200,100200,100200,0
20231025,163400,32481500,100200,100200,100200,100200,0
20231025,163300,32481500,100200,100200,100200,100200,0
20231025,163200,32481500,100200,100200,100200,100200,0
20231025,163100,32481500,100200,100200,100200,100200,0
20231025,163000,32481500,100200,100200,100200,100200,0
20231025,162900,32481500,100200,100200,100200,100200,0
20231025,162800,32481500,100200,100200,100200,100200,0
20231025,162700,32481500,100200,100200,100200,100200,0
20231025,162600,32481500,100200,100200,100200,100200,0
20231025,162500,32481500,100200,100200,100200,100200,0
20231025,162400,32481500,100200,100200,100200,100200,0
20231025,162300,32481500,100200,100200,100200,100200,0
20231025,162200,32481500,100200,100200,100200,100200,0
20231025,162100,32481500,100200,100200,100200,100200,0
20231025,162000,32481500,100200,100200,100200,100200,0
20231025,161900,32481500,100200,100200,100200,100200,0
20231025,161800,32481500,100200,100200,100200,100200,0
20231025,161700,32481500,100200,100200,100200,100200,0
20231025,161600,32481500,100200,100200,100200,100200,0
20231025,161500,32481500,100200,100200,100200,100200,0
20231025,161400,32481500,100200,100200,100200,100200,0
20231025,161300,32481500,100200,100200,100200,100200,0
20231025,161200,32481500,100200,100200,100200,100200,0
20231025,161100,32481500,100200,100200,100200,100200,0
20231025,161000,32481500,100200,100200,100200,100200,0
20231025,160900,32481500,100200,100200,100200,100200,3
20231025,160800,32481500,100200,100200,100200,100200,0
20231025,160700,32481500,100200,100200,100200,100200,0
20231025,160600,32481500,100200,100200,100200,100200,0
20231025,160500,32481500,100200,100200,100200,100200,0
20231025,160400,32481500,100200,100200,100200,100200,0
20231025,160300,32481500,100200,100200,100200,100200,0
20231025,160200,32481500,100200,100200,100200,100200,0
20231025,160100,32481500,100200,100200,100200,100200,0
20231025,160000,32481500,100200,100200,100200,100200,0
20231025,155900,32481500,100200,100200,100200,100200,0
20231025,155800,32481500,100200,100200,100200,100200,0
20231025,155700,32481500,100200,100200,100200,100200,0
20231025,155600,32481500,100200,100200,100200,100200,0
20231025,155500,32481500,100200,100200,100200,100200,0
20231025,155400,32481500,100200,100200,100200,100200,0
20231025,155300,32481500,100200,100200,100200,100200,0
20231025,155200,32481500,100200,100200,100200,100200,0
20231025,155100,32481500,100200,100200,100200,100200,0
20231025,155000,32481500,100200,100200,100200,100200,0
20231025,154900,32481500,100200,100200,100200,100200,0
20231025,154800,32481500,100200,100200,100200,100200,0
20231025,154700,32481500,100200,100200,100200,100200,0
20231025,154600,32481500,100200,100200,100200,100200,0
20231025,154500,32481500,100200,100200,100200,100200,0
20231025,154400,32481500,100200,100200,100200,100200,0
20231025,154300,32481500,100200,100200,100200,100200,0
20231025,154200,32481500,100200,100200,100200,100200,0
20231025,154100,32481500,100200,100200,100200,100200,0
20231025,154000,32481500,100200,100200,100200,100200,0
20231025,153900,32481500,100200,100200,100200,100200,3
20231025,153800,32481500,100200,100200,100200,100200,0
20231025,153700,32481500,100200,100200,100200,100200,0
20231025,153600,32481500,100200,100200,100200,100200,0
20231025,153500,32481500,100200,100200,100200,100200,0
20231025,153400,32481500,100200,100200,100200,100200,0
20231025,153300,32481500,100200,100200,100200,100200,0
20231025,153200,32481500,100200,100200,100200,100200,0
20231025,153100,32481500,100200,100200,100200,100200,0
20231025,153000,32481500,100200,100200,100200,100200,3
20231025,152900,32180900,99500,99500,99500,99500,0
20231025,152800,32180900,99500,99500,99500,99500,0
20231025,152700,32180900,99500,99500,99500,99500,0
20231025,152600,32180900,99500,99500,99500,99500,0
20231025,152500,32180900,99500,99500,99500,99500,0
20231025,152400,32180900,99500,99500,99500,99500,0
20231025,152300,32180900,99500,99500,99500,99500,0
20231025,152200,32180900,99500,99500,99500,99500,0
20231025,152100,32180900,99500,99500,99500,99500,0
20231025,152000,32180900,99500,99500,99500,99500,0
20231025,151900,32180900,99500,99500,99500,99500,0
20231025,151800,32180900,99500,99500,99500,99500,0
20231025,151700,32180900,99500,99500,99500,99500,0
20231025,151600,32180900,99500,99500,99500,99500,0
20231025,151500,32180900,99500,99500,99500,99500,0
20231025,151400,32180900,99500,99500,99500,99500,0
20231025,151300,32180900,99500,99500,99500,99500,0
20231025,151200,32180900,99500,99500,99500,99500,0
20231025,151100,32180900,99500,99500,99500,99500,0
20231025,151000,32180900,99500,99500,99500,99500,0
20231025,150900,32180900,99500,99500,99500,99500,0
20231025,150800,32180900,99500,99500,99500,99500,0
20231025,150700,32180900,99500,99500,99500,99500,9
20231025,150600,31285400,99500,99500,99500,99500,22
20231025,150500,29096400,99500,99500,99500,99500,1
20231025,150400,28996900,99500,99500,99500,99500,20
20231025,150300,27006900,99500,99500,99500,99500,1
20231025,150200,26907400,99500,99500,99500,99500,20
20231025,150100,24917400,99500,99500,99500,99500,0
20231025,150000,24917400,99500,99500,99500,99500,0
20231025,145900,24917400,99500,99500,99500,99500,1
20231025,145800,24817900,99500,99500,99500,99500,0
20231025,145700,24817900,99500,99500,99500,99500,0
20231025,145600,24817900,99500,99500,99500,99500,0
20231025,145500,24817900,99500,99500,99500,99500,0
20231025,145400,24817900,99500,99500,99500,99500,0
20231025,145300,24817900,99500,99500,99500,99500,0
20231025,145200,24817900,99500,99500,99500,99500,0
20231025,145100,24817900,99500,99500,99500,99500,0
20231025,145000,24817900,99500,99500,99500,99500,0
20231025,144900,24817900,99500,99500,99500,99500,0
20231025,144800,24817900,99500,99500,99500,99500,1
20231025,144700,24718400,99500,99500,99500,99500,0
20231025,144600,24718400,99500,99500,99500,99500,0
20231025,144500,24718400,99500,99500,99500,99500,0
20231025,144400,24718400,99500,99500,99500,99500,0
20231025,144300,24718400,99500,99500,99500,99500,0
20231025,144200,24718400,99500,99500,99500,99500,0
20231025,144100,24718400,99500,99500,99500,99500,0
20231025,144000,24718400,99500,99500,99500,99500,0
20231025,143900,24718400,99500,99500,99500,99500,0
20231025,143800,24718400,99500,99500,99500,99500,0
20231025,143700,24718400,99500,99500,99500,99500,0
20231025,143600,24718400,99500,99500,99500,99500,0
20231025,143500,24718400,99500,99500,99500,99500,0
20231025,143400,24718400,99500,99500,99500,99500,0
20231025,143300,24718400,99500,99500,99500,99500,0
20231025,143200,24718400,99500,99500,99500,99500,0
20231025,143100,24718400,99500,99500,99500,99500,0
20231025,143000,24718400,99500,99500,99500,99500,0
20231025,142900,24718400,99500,99500,99500,99500,0
20231025,142800,24718400,99500,99500,99500,99500,0
20231025,142700,24718400,99500,99500,99500,99500,0
20231025,142600,24718400,99500,99500,99500,99500,0
20231025,142500,24718400,99500,99500,99500,99500,0
20231025,142400,24718400,99500,99500,99500,99500,0
20231025,142300,24718400,99500,99500,99500,99500,0
20231025,142200,24718400,99500,99500,99500,99500,0
20231025,142100,24718400,99500,99500,99500,99500,0
20231025,142000,24718400,99500,99500,99500,99500,0
20231025,141900,24718400,99500,99500,99500,99500,0
20231025,141800,24718400,99500,99500,99500,99500,0
20231025,141700,24718400,99500,99500,99500,99500,0
20231025,141600,24718400,99500,99500,99500,99500,0
20231025,141500,24718400,99500,99500,99500,99500,20
20231025,141400,22728400,99500,99500,99500,99500,0
20231025,141300,22728400,99500,99500,99500,99500,0
20231025,141200,22728400,99500,99500,99500,99500,1
20231025,141100,22628900,99200,99200,99200,99200,0
20231025,141000,22628900,99200,99300,99300,99200,18
20231025,140900,20842900,99500,99500,99500,99500,0
20231025,140800,20842900,99500,99500,99500,99500,0
20231025,140700,20842900,99500,99500,99500,99500,0
20231025,140600,20842900,99500,99500,99500,99500,0
20231025,140500,20842900,99500,99500,99500,99500,0
20231025,140400,20842900,99500,99500,99500,99500,1
20231025,140300,20743400,99500,99500,99500,99500,0
20231025,140200,20743400,99500,99500,99500,99500,0
20231025,140100,20743400,99500,99500,99500,99500,1
20231025,140000,20643900,99500,99500,99500,99500,0
20231025,135900,20643900,99500,99500,99500,99500,0
20231025,135800,20643900,99500,99500,99500,99500,0
20231025,135700,20643900,99500,99500,99500,99500,0
20231025,135600,20643900,99500,99500,99500,99500,0
20231025,135500,20643900,99500,99500,99500,99500,0
20231025,135400,20643900,99500,99500,99500,99500,0
20231025,135300,20643900,99500,99500,99500,99500,1
20231025,135200,20544400,99500,99500,99500,99500,0
20231025,135100,20544400,99500,99500,99500,99500,0
20231025,135000,20544400,99500,99500,99500,99500,0
20231025,134900,20544400,99500,99500,99500,99500,0
20231025,134800,20544400,99500,99500,99500,99500,0
20231025,134700,20544400,99500,99500,99500,99500,0
20231025,134600,20544400,99500,99500,99500,99500,20
20231025,134500,18554400,99500,99500,99500,99500,0
20231025,134400,18554400,99500,99500,99500,99500,0
20231025,134300,18554400,99500,99500,99500,99500,0
20231025,134200,18554400,99500,99500,99500,99500,0
20231025,134100,18554400,99500,99500,99500,99500,0
20231025,134000,18554400,99500,99500,99500,99500,0
20231025,133900,18554400,99500,99500,99500,99500,0
20231025,133800,18554400,99500,99500,99500,99500,0
20231025,133700,18554400,99500,99500,99500,99500,0
20231025,133600,18554400,99500,99500,99500,99500,1
20231025,133500,18454900,99500,99500,99500,99500,0
20231025,133400,18454900,99500,99500,99500,99500,0
20231025,133300,18454900,99500,99500,99500,99500,0
20231025,133200,18454900,99500,99500,99500,99500,0
20231025,133100,18454900,99500,99500,99500,99500,0
20231025,133000,18454900,99500,99500,99500,99500,0
20231025,132900,18454900,99500,99500,99500,99500,0
20231025,132800,18454900,99500,99500,99500,99500,0
20231025,132700,18454900,99500,99500,99500,99500,0
20231025,132600,18454900,99500,99500,99500,99500,0
20231025,132500,18454900,99500,99500,99500,99500,0
20231025,132400,18454900,99500,99500,99500,99500,1
20231025,132300,18355400,99300,99300,99300,99300,0
20231025,132200,18355400,99300,99300,99300,99300,0
20231025,132100,18355400,99300,99300,99300,99300,0
20231025,132000,18355400,99300,99300,99300,99300,0
20231025,131900,18355400,99300,99300,99300,99300,0
20231025,131800,18355400,99300,99300,99300,99300,0
20231025,131700,18355400,99300,99300,99300,99300,0
20231025,131600,18355400,99300,99400,99400,99300,12
20231025,131500,17163000,99500,99500,99500,99500,0
20231025,131400,17163000,99500,99500,99500,99500,0
20231025,131300,17163000,99500,99500,99500,99500,7
20231025,131200,16466500,99500,99500,99500,99500,0
20231025,131100,16466500,99500,99500,99500,99500,0
20231025,131000,16466500,99500,99500,99500,99500,0
20231025,130900,16466500,99500,99500,99500,99500,0
20231025,130800,16466500,99500,99500,99500,99500,0
20231025,130700,16466500,99500,99500,99500,99500,0
20231025,130600,16466500,99500,99500,99500,99500,0
20231025,130500,16466500,99500,99500,99500,99500,0
20231025,130400,16466500,99500,99500,99500,99500,0
20231025,130300,16466500,99500,99500,99500,99500,0
20231025,130200,16466500,99500,99500,99500,99500,0
20231025,130100,16466500,99500,99500,99500,99500,0
20231025,130000,16466500,99500,99500,99500,99500,0
20231025,125900,16466500,99500,99500,99500,99500,0
20231025,125800,16466500,99500,99500,99500,99500,1
20231025,125700,16367000,99500,99500,99500,99500,0
20231025,125600,16367000,99500,99500,99500,99500,0
20231025,125500,16367000,99500,99500,99500,99500,0
20231025,125400,16367000,99500,99500,99500,99500,0
20231025,125300,16367000,99500,99500,99500,99500,0
20231025,125200,16367000,99500,99500,99500,99500,0
20231025,125100,16367000,99500,99500,99500,99500,0
20231025,125000,16367000,99500,99500,99500,99500,0
20231025,124900,16367000,99500,99500,99500,99500,0
20231025,124800,16367000,99500,99500,99500,99500,0
20231025,124700,16367000,99500,99500,99500,99500,0
20231025,124600,16367000,99500,99500,99500,99500,0
20231025,124500,16367000,99500,99500,99500,99500,1
20231025,124400,16267500,99500,99500,99500,99500,3
20231025,124300,15969000,99500,99500,99500,99500,2
20231025,124200,15770000,99500,99500,99500,99500,0
20231025,124100,15770000,99500,99500,99500,99500,0
20231025,124000,15770000,99500,99500,99500,99500,0
20231025,123900,15770000,99500,99500,99500,99500,0
20231025,123800,15770000,99500,99500,99500,99500,1
20231025,123700,15670500,99500,99500,99500,99500,3
20231025,123600,15372000,99500,99500,99500,99500,0
20231025,123500,15372000,99500,99500,99500,99500,0
20231025,123400,15372000,99500,99500,99500,99500,0
20231025,123300,15372000,99500,99500,99500,99500,0
20231025,123200,15372000,99500,99500,99500,99500,0
20231025,123100,15372000,99500,99600,99600,99500,18
20231025,123000,13580300,99600,99600,99600,99600,0
20231025,122900,13580300,99600,99700,99700,99600,20
20231025,122800,11587300,99800,99800,99800,99800,0
20231025,122700,11587300,99800,99800,99800,99800,0
20231025,122600,11587300,99800,99800,99800,99800,0
20231025,122500,11587300,99800,99800,99800,99800,0
20231025,122400,11587300,99800,99800,99800,99800,0
20231025,122300,11587300,99800,99800,99800,99800,1
20231025,122200,11487500,99800,99800,99800,99800,0
20231025,122100,11487500,99800,99800,99800,99800,0
20231025,122000,11487500,99800,99800,99800,99800,0
20231025,121900,11487500,99800,99800,99800,99800,0
20231025,121800,11487500,99800,99800,99800,99800,0
20231025,121700,11487500,99800,99800,99800,99800,0
20231025,121600,11487500,99800,99800,99800,99800,2
20231025,121500,11287900,99800,99800,99800,99800,0
20231025,121400,11287900,99800,99800,99800,99800,0
20231025,121300,11287900,99800,99800,99800,99800,0
20231025,121200,11287900,99800,99800,99800,99800,0
20231025,121100,11287900,99800,99800,99800,99800,0
20231025,121000,11287900,99800,99800,99800,99800,0
20231025,120900,11287900,99800,99800,99800,99800,0
20231025,120800,11287900,99800,99800,99800,99800,0
20231025,120700,11287900,99800,99800,99800,99800,0
20231025,120600,11287900,99800,99800,99800,99800,0
20231025,120500,11287900,99800,99800,99800,99800,0
20231025,120400,11287900,99800,99800,99800,99800,0
20231025,120300,11287900,99800,99800,99800,99800,0
20231025,120200,11287900,99800,99800,99800,99800,0
20231025,120100,11287900,99800,99800,99800,99800,0
20231025,120000,11287900,99800,99800,99800,99800,0
20231025,115900,11287900,99800,99800,99800,99800,0
20231025,115800,11287900,99800,99800,99800,99800,0
20231025,115700,11287900,99800,99800,99800,99800,0
20231025,115600,11287900,99800,99800,99800,99800,15
20231025,115500,9790900,99900,99900,99900,99900,0
20231025,115400,9790900,99900,99900,99900,99900,0
20231025,115300,9790900,99900,99900,99900,99900,0
20231025,115200,9790900,99900,99900,99900,99900,0
20231025,115100,9790900,99900,99900,99900,99900,0
20231025,115000,9790900,99900,99900,99900,99900,0
20231025,114900,9790900,99900,99900,99900,99900,0
20231025,114800,9790900,99900,99900,99900,99900,0
20231025,114700,9790900,99900,99900,99900,99900,0
20231025,114600,9790900,99900,99900,99900,99900,0
20231025,114500,9790900,99900,99900,99900,99900,0
20231025,114400,9790900,99900,99900,99900,99900,0
20231025,114300,9790900,99900,99900,99900,99900,0
20231025,114200,9790900,99900,99900,99900,99900,0
20231025,114100,9790900,99900,99900,99900,99900,0
20231025,114000,9790900,99900,99900,99900,99900,0
20231025,113900,9790900,99900,99900,99900,99900,0
20231025,113800,9790900,99900,99900,99900,99900,0
20231025,113700,9790900,99900,99900,99900,99900,0
20231025,113600,9790900,99900,99900,99900,99900,0
20231025,113500,9790900,99900,99900,99900,99900,0
20231025,113400,9790900,99900,99900,99900,99900,0
20231025,113300,9790900,99900,99900,99900,99900,1
20231025,113200,9691000,99900,99900,99900,99900,0
20231025,113100,9691000,99900,99900,99900,99900,0
20231025,113000,9691000,99900,99900,99900,99900,0
20231025,112900,9691000,99900,99900,99900,99900,0
20231025,112800,9691000,99900,99900,99900,99900,0
20231025,112700,9691000,99900,99900,99900,99900,0
20231025,112600,9691000,99900,99900,99900,99900,0
20231025,112500,9691000,99900,99900,99900,99900,0
20231025,112400,9691000,99900,99900,99900,99900,0
20231025,112300,9691000,99900,99900,99900,99900,0
20231025,112200,9691000,99900,99900,99900,99900,0
20231025,112100,9691000,99900,99900,99900,99900,0
20231025,112000,9691000,99900,99900,99900,99900,0
20231025,111900,9691000,99900,99900,99900,99900,0
20231025,111800,9691000,99900,99900,99900,99900,10
20231025,111700,8692000,99900,99900,99900,99900,0
20231025,111600,8692000,99900,99900,99900,99900,0
20231025,111500,8692000,99900,99900,99900,99900,0
20231025,111400,8692000,99900,99900,99900,99900,0
20231025,111300,8692000,99900,99900,99900,99900,0
20231025,111200,8692000,99900,99900,99900,99900,0
20231025,111100,8692000,99900,99900,99900,99900,10
20231025,111000,7693000,99900,99900,99900,99900,0
20231025,110900,7693000,99900,99900,99900,99900,0
20231025,110800,7693000,99900,99900,99900,99900,1
20231025,110700,7593100,99900,99900,99900,99900,0
20231025,110600,7593100,99900,99900,99900,99900,0
20231025,110500,7593100,99900,99900,99900,99900,0
20231025,110400,7593100,99900,99900,99900,99900,1
20231025,110300,7493200,99900,99900,99900,99900,0
20231025,110200,7493200,99900,99900,99900,99900,0
20231025,110100,7493200,99900,99900,99900,99900,0
20231025,110000,7493200,99900,99900,99900,99900,1
20231025,105900,7393300,99900,99900,99900,99900,4
20231025,105800,6993700,99800,99800,99800,99800,0
20231025,105700,6993700,99800,99800,99800,99800,0
20231025,105600,6993700,99800,99800,99800,99800,0
20231025,105500,6993700,99800,99800,99800,99800,0
20231025,105400,6993700,99800,99800,99800,99800,0
20231025,105300,6993700,99800,99800,99800,99800,0
20231025,105200,6993700,99800,99800,99800,99800,0
20231025,105100,6993700,99800,99800,99800,99800,0
20231025,105000,6993700,99800,99800,99800,99800,0
20231025,104900,6993700,99800,99800,99800,99800,0
20231025,104800,6993700,99800,99800,99800,99800,0
20231025,104700,6993700,99800,99800,99800,99800,0
20231025,104600,6993700,99800,99800,99800,99800,0
20231025,104500,6993700,99800,99800,99800,99800,0
20231025,104400,6993700,99800,99800,99800,99800,0
20231025,104300,6993700,99800,99800,99800,99800,0
20231025,104200,6993700,99800,99800,99800,99800,0
20231025,104100,6993700,99800,99800,99800,99800,0
20231025,104000,6993700,99800,99800,99800,99800,0
20231025,103900,6993700,99800,99800,99800,99800,0
20231025,103800,6993700,99800,99800,99800,99800,0
20231025,103700,6993700,99800,99800,99800,99800,0
20231025,103600,6993700,99800,99800,99800,99800,0
20231025,103500,6993700,99800,99800,99800,99800,0
20231025,103400,6993700,99800,99800,99800,99800,0
20231025,103300,6993700,99800,100300,100300,99800,20
20231025,103200,4995000,100400,100400,100400,100400,0
20231025,103100,4995000,100400,100400,100400,100400,0
20231025,103000,4995000,100400,100400,100400,100400,0
20231025,102900,4995000,100400,100400,100400,100400,0
20231025,102800,4995000,100400,100400,100400,100400,0
20231025,102700,4995000,100400,100400,100400,100400,0
20231025,102600,4995000,100400,100400,100400,100400,0
20231025,102500,4995000,100400,100400,100400,100400,1
20231025,102400,4894600,100400,100300,100400,100300,10
20231025,102300,3891500,100300,100200,100300,100200,5
20231025,102200,3390400,100200,100200,100200,100200,5
20231025,102100,2889400,100200,100200,100200,100200,0
20231025,102000,2889400,100200,100200,100200,100200,0
20231025,101900,2889400,100200,100200,100200,100200,0
20231025,101800,2889400,100200,100200,100200,100200,0
20231025,101700,2889400,100200,100200,100200,100200,0
20231025,101600,2889400,100200,100200,100200,100200,0
20231025,101500,2889400,100200,100200,100200,100200,0
20231025,101400,2889400,100200,100200,100200,100200,0
20231025,101300,2889400,100200,100200,100200,100200,0
20231025,101200,2889400,100200,100200,100200,100200,0
20231025,101100,2889400,100200,100200,100200,100200,0
20231025,101000,2889400,100200,100200,100200,100200,0
20231025,100900,2889400,100200,100200,100200,100200,0
20231025,100800,2889400,100200,100200,100200,100200,0
20231025,100700,2889400,100200,100200,100200,100200,0
20231025,100600,2889400,100200,100200,100200,100200,0
20231025,100500,2889400,100200,100200,100200,100200,0
20231025,100400,2889400,100200,100200,100200,100200,0
20231025,100300,2889400,100200,100200,100200,100200,0
20231025,100200,2889400,100200,100200,100200,100200,0
20231025,100100,2889400,100200,100200,100200,100200,1
20231025,100000,2789200,99900,99900,99900,99900,0
20231025,095900,2789200,99900,99900,99900,99900,2
20231025,095800,2589400,99900,99900,99900,99900,0
20231025,095700,2589400,99900,99900,99900,99900,0
20231025,095600,2589400,99900,99900,99900,99900,0
20231025,095500,2589400,99900,99900,99900,99900,0
20231025,095400,2589400,99900,99900,99900,99900,0
20231025,095300,2589400,99900,99900,99900,99900,0
20231025,095200,2589400,99900,99900,99900,99900,0
20231025,095100,2589400,99900,99900,99900,99900,1
20231025,095000,2489500,99900,99900,99900,99900,0
20231025,094900,2489500,99900,99900,99900,99900,1
20231025,094800,2389600,99900,99900,99900,99900,0
20231025,094700,2389600,99900,99900,99900,99900,1
20231025,094600,2289700,99900,99900,99900,99900,0
20231025,094500,2289700,99900,99900,99900,99900,0
20231025,094400,2289700,99900,99900,99900,99900,0
20231025,094300,2289700,99900,99900,99900,99900,0
20231025,094200,2289700,99900,99900,99900,99900,0
20231025,094100,2289700,99900,99900,99900,99900,0
20231025,094000,2289700,99900,99900,99900,99900,0
20231025,093900,2289700,99900,99900,99900,99900,0
20231025,093800,2289700,99900,99900,99900,99900,0
20231025,093700,2289700,99900,99900,99900,99900,0
20231025,093600,2289700,99900,99900,99900,99900,0
20231025,093500,2289700,99900,99900,99900,99900,0
20231025,093400,2289700,99900,99900,99900,99900,3
20231025,093300,1990000,99500,99500,99500,99500,0
20231025,093200,1990000,99500,99500,99500,99500,0
20231025,093100,1990000,99500,99500,99500,99500,0
20231025,093000,1990000,99500,99500,99500,99500,0
20231025,092900,1990000,99500,99500,99500,99500,0
20231025,092800,1990000,99500,99500,99500,99500,0
20231025,092700,1990000,99500,99500,99500,99500,0
20231025,092600,1990000,99500,99500,99500,99500,0
20231025,092500,1990000,99500,99500,99500,99500,0
20231025,092400,1990000,99500,99500,99500,99500,0
20231025,092300,1990000,99500,99500,99500,99500,0
20231025,092200,1990000,99500,99500,99500,99500,0
20231025,092100,1990000,99500,99500,99500,99500,0
20231025,092000,1990000,99500,99500,99500,99500,0
20231025,091900,1990000,99500,99500,99500,99500,0
20231025,091800,1990000,99500,99500,99500,99500,0
20231025,091700,1990000,99500,99500,99500,99500,0
20231025,091600,1990000,99500,99500,99500,99500,0
20231025,091500,1990000,99500,99500,99500,99500,0
20231025,091400,1990000,99500,99500,99500,99500,0
20231025,091300,1990000,99500,99500,99500,99500,0
20231025,091200,1990000,99500,99500,99500,99500,0
20231025,091100,1990000,99500,99500,99500,99500,0
20231025,091000,1990000,99500,99500,99500,99500,0
20231025,090900,1990000,99500,99500,99500,99500,0
20231025,090800,1990000,99500,99500,99500,99500,0
20231025,090700,1990000,99500,99500,99500,99500,0
20231025,090600,1990000,99500,99500,99500,99500,0
20231025,090500,1990000,99500,99500,99500,99500,0
20231025,090400,1990000,99500,99500,99500,99500,0
20231025,090300,1990000,99500,99500,99500,99500,20
20231025,090200,0,99500,99500,99500,99500,0
20231025,090100,0,99500,99500,99500,99500,0
20231025,090000,0,99500,99500,99500,99500,0