KissMeData/003830/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183900,23056800,100600,100600,100600,100600,2
20231026,183800,23056800,100600,100600,100600,100600,0
20231026,183700,23056800,100600,100600,100600,100600,0
20231026,183600,23056800,100600,100600,100600,100600,0
20231026,183500,23056800,100600,100600,100600,100600,0
20231026,183400,23056800,100600,100600,100600,100600,0
20231026,183300,23056800,100600,100600,100600,100600,0
20231026,183200,23056800,100600,100600,100600,100600,0
20231026,183100,23056800,100600,100600,100600,100600,0
20231026,183000,23056800,100600,100600,100600,100600,0
20231026,182900,23056800,100600,100600,100600,100600,0
20231026,182800,23056800,100600,100600,100600,100600,0
20231026,182700,23056800,100600,100600,100600,100600,0
20231026,182600,23056800,100600,100600,100600,100600,0
20231026,182500,23056800,100600,100600,100600,100600,0
20231026,182400,23056800,100600,100600,100600,100600,0
20231026,182300,23056800,100600,100600,100600,100600,0
20231026,182200,23056800,100600,100600,100600,100600,0
20231026,182100,23056800,100600,100600,100600,100600,0
20231026,182000,23056800,100600,100600,100600,100600,0
20231026,181900,23056800,100600,100600,100600,100600,0
20231026,181800,23056800,100600,100600,100600,100600,0
20231026,181700,23056800,100600,100600,100600,100600,0
20231026,181600,23056800,100600,100600,100600,100600,0
20231026,181500,23056800,100600,100600,100600,100600,0
20231026,181400,23056800,100600,100600,100600,100600,0
20231026,181300,23056800,100600,100600,100600,100600,0
20231026,181200,23056800,100600,100600,100600,100600,0
20231026,181100,23056800,100600,100600,100600,100600,0
20231026,181000,23056800,100600,100600,100600,100600,0
20231026,180900,23056800,100600,100600,100600,100600,2
20231026,180800,23056800,100600,100600,100600,100600,0
20231026,180700,23056800,100600,100600,100600,100600,0
20231026,180600,23056800,100600,100600,100600,100600,0
20231026,180500,23056800,100600,100600,100600,100600,0
20231026,180400,23056800,100600,100600,100600,100600,0
20231026,180300,23056800,100600,100600,100600,100600,0
20231026,180200,23056800,100600,100600,100600,100600,0
20231026,180100,23056800,100600,100600,100600,100600,0
20231026,180000,23056800,100600,100600,100600,100600,0
20231026,175900,23056800,100600,100600,100600,100600,0
20231026,175800,23056800,100600,100600,100600,100600,0
20231026,175700,23056800,100600,100600,100600,100600,0
20231026,175600,23056800,100600,100600,100600,100600,0
20231026,175500,23056800,100600,100600,100600,100600,0
20231026,175400,23056800,100600,100600,100600,100600,0
20231026,175300,23056800,100600,100600,100600,100600,0
20231026,175200,23056800,100600,100600,100600,100600,0
20231026,175100,23056800,100600,100600,100600,100600,0
20231026,175000,23056800,100600,100600,100600,100600,0
20231026,174900,23056800,100600,100600,100600,100600,0
20231026,174800,23056800,100600,100600,100600,100600,0
20231026,174700,23056800,100600,100600,100600,100600,0
20231026,174600,23056800,100600,100600,100600,100600,0
20231026,174500,23056800,100600,100600,100600,100600,0
20231026,174400,23056800,100600,100600,100600,100600,0
20231026,174300,23056800,100600,100600,100600,100600,0
20231026,174200,23056800,100600,100600,100600,100600,0
20231026,174100,23056800,100600,100600,100600,100600,0
20231026,174000,23056800,100600,100600,100600,100600,0
20231026,173900,23056800,100600,100600,100600,100600,2
20231026,173800,23056800,100600,100600,100600,100600,0
20231026,173700,23056800,100600,100600,100600,100600,0
20231026,173600,23056800,100600,100600,100600,100600,0
20231026,173500,23056800,100600,100600,100600,100600,0
20231026,173400,23056800,100600,100600,100600,100600,0
20231026,173300,23056800,100600,100600,100600,100600,0
20231026,173200,23056800,100600,100600,100600,100600,0
20231026,173100,23056800,100600,100600,100600,100600,0
20231026,173000,23056800,100600,100600,100600,100600,0
20231026,172900,23056800,100600,100600,100600,100600,0
20231026,172800,23056800,100600,100600,100600,100600,0
20231026,172700,23056800,100600,100600,100600,100600,0
20231026,172600,23056800,100600,100600,100600,100600,0
20231026,172500,23056800,100600,100600,100600,100600,0
20231026,172400,23056800,100600,100600,100600,100600,0
20231026,172300,23056800,100600,100600,100600,100600,0
20231026,172200,23056800,100600,100600,100600,100600,0
20231026,172100,23056800,100600,100600,100600,100600,0
20231026,172000,23056800,100600,100600,100600,100600,0
20231026,171900,23056800,100600,100600,100600,100600,0
20231026,171800,23056800,100600,100600,100600,100600,0
20231026,171700,23056800,100600,100600,100600,100600,0
20231026,171600,23056800,100600,100600,100600,100600,0
20231026,171500,23056800,100600,100600,100600,100600,0
20231026,171400,23056800,100600,100600,100600,100600,0
20231026,171300,23056800,100600,100600,100600,100600,0
20231026,171200,23056800,100600,100600,100600,100600,0
20231026,171100,23056800,100600,100600,100600,100600,0
20231026,171000,23056800,100600,100600,100600,100600,0
20231026,170900,23056800,100600,100600,100600,100600,2
20231026,170800,23056800,100600,100600,100600,100600,0
20231026,170700,23056800,100600,100600,100600,100600,0
20231026,170600,23056800,100600,100600,100600,100600,0
20231026,170500,23056800,100600,100600,100600,100600,0
20231026,170400,23056800,100600,100600,100600,100600,0
20231026,170300,23056800,100600,100600,100600,100600,0
20231026,170200,23056800,100600,100600,100600,100600,0
20231026,170100,23056800,100600,100600,100600,100600,0
20231026,170000,23056800,100600,100600,100600,100600,0
20231026,165900,23056800,100600,100600,100600,100600,0
20231026,165800,23056800,100600,100600,100600,100600,0
20231026,165700,23056800,100600,100600,100600,100600,0
20231026,165600,23056800,100600,100600,100600,100600,0
20231026,165500,23056800,100600,100600,100600,100600,0
20231026,165400,23056800,100600,100600,100600,100600,0
20231026,165300,23056800,100600,100600,100600,100600,0
20231026,165200,23056800,100600,100600,100600,100600,0
20231026,165100,23056800,100600,100600,100600,100600,0
20231026,165000,23056800,100600,100600,100600,100600,0
20231026,164900,23056800,100600,100600,100600,100600,0
20231026,164800,23056800,100600,100600,100600,100600,0
20231026,164700,23056800,100600,100600,100600,100600,0
20231026,164600,23056800,100600,100600,100600,100600,0
20231026,164500,23056800,100600,100600,100600,100600,0
20231026,164400,23056800,100600,100600,100600,100600,0
20231026,164300,23056800,100600,100600,100600,100600,0
20231026,164200,23056800,100600,100600,100600,100600,0
20231026,164100,23056800,100600,100600,100600,100600,0
20231026,164000,23056800,100600,100600,100600,100600,0
20231026,163900,23056800,100600,100600,100600,100600,2
20231026,163800,23056800,100600,100600,100600,100600,0
20231026,163700,23056800,100600,100600,100600,100600,0
20231026,163600,23056800,100600,100600,100600,100600,0
20231026,163500,23056800,100600,100600,100600,100600,0
20231026,163400,23056800,100600,100600,100600,100600,0
20231026,163300,23056800,100600,100600,100600,100600,0
20231026,163200,23056800,100600,100600,100600,100600,0
20231026,163100,23056800,100600,100600,100600,100600,0
20231026,163000,23056800,100600,100600,100600,100600,0
20231026,162900,23056800,100600,100600,100600,100600,0
20231026,162800,23056800,100600,100600,100600,100600,0
20231026,162700,23056800,100600,100600,100600,100600,0
20231026,162600,23056800,100600,100600,100600,100600,0
20231026,162500,23056800,100600,100600,100600,100600,0
20231026,162400,23056800,100600,100600,100600,100600,0
20231026,162300,23056800,100600,100600,100600,100600,0
20231026,162200,23056800,100600,100600,100600,100600,0
20231026,162100,23056800,100600,100600,100600,100600,0
20231026,162000,23056800,100600,100600,100600,100600,0
20231026,161900,23056800,100600,100600,100600,100600,0
20231026,161800,23056800,100600,100600,100600,100600,0
20231026,161700,23056800,100600,100600,100600,100600,0
20231026,161600,23056800,100600,100600,100600,100600,0
20231026,161500,23056800,100600,100600,100600,100600,0
20231026,161400,23056800,100600,100600,100600,100600,0
20231026,161300,23056800,100600,100600,100600,100600,0
20231026,161200,23056800,100600,100600,100600,100600,0
20231026,161100,23056800,100600,100600,100600,100600,0
20231026,161000,23056800,100600,100600,100600,100600,0
20231026,160900,23056800,100600,100600,100600,100600,2
20231026,160800,23056800,100600,100600,100600,100600,0
20231026,160700,23056800,100600,100600,100600,100600,0
20231026,160600,23056800,100600,100600,100600,100600,0
20231026,160500,23056800,100600,100600,100600,100600,0
20231026,160400,23056800,100600,100600,100600,100600,0
20231026,160300,23056800,100600,100600,100600,100600,0
20231026,160200,23056800,100600,100600,100600,100600,0
20231026,160100,23056800,100600,100600,100600,100600,0
20231026,160000,23056800,100600,100600,100600,100600,0
20231026,155900,23056800,100600,100600,100600,100600,0
20231026,155800,23056800,100600,100600,100600,100600,0
20231026,155700,23056800,100600,100600,100600,100600,0
20231026,155600,23056800,100600,100600,100600,100600,0
20231026,155500,23056800,100600,100600,100600,100600,0
20231026,155400,23056800,100600,100600,100600,100600,0
20231026,155300,23056800,100600,100600,100600,100600,0
20231026,155200,23056800,100600,100600,100600,100600,0
20231026,155100,23056800,100600,100600,100600,100600,0
20231026,155000,23056800,100600,100600,100600,100600,0
20231026,154900,23056800,100600,100600,100600,100600,0
20231026,154800,23056800,100600,100600,100600,100600,0
20231026,154700,23056800,100600,100600,100600,100600,0
20231026,154600,23056800,100600,100600,100600,100600,0
20231026,154500,23056800,100600,100600,100600,100600,0
20231026,154400,23056800,100600,100600,100600,100600,0
20231026,154300,23056800,100600,100600,100600,100600,0
20231026,154200,23056800,100600,100600,100600,100600,0
20231026,154100,23056800,100600,100600,100600,100600,0
20231026,154000,23056800,100600,100600,100600,100600,0
20231026,153900,23056800,100600,100600,100600,100600,2
20231026,153800,23056800,100600,100600,100600,100600,0
20231026,153700,23056800,100600,100600,100600,100600,0
20231026,153600,23056800,100600,100600,100600,100600,0
20231026,153500,23056800,100600,100600,100600,100600,0
20231026,153400,23056800,100600,100600,100600,100600,0
20231026,153300,23056800,100600,100600,100600,100600,0
20231026,153200,23056800,100600,100600,100600,100600,0
20231026,153100,23056800,100600,100600,100600,100600,0
20231026,153000,23056800,100600,100600,100600,100600,2
20231026,152900,22855600,100500,100500,100500,100500,0
20231026,152800,22855600,100500,100500,100500,100500,0
20231026,152700,22855600,100500,100500,100500,100500,0
20231026,152600,22855600,100500,100500,100500,100500,0
20231026,152500,22855600,100500,100500,100500,100500,0
20231026,152400,22855600,100500,100500,100500,100500,0
20231026,152300,22855600,100500,100500,100500,100500,0
20231026,152200,22855600,100500,100500,100500,100500,0
20231026,152100,22855600,100500,100500,100500,100500,0
20231026,152000,22855600,100500,100500,100500,100500,0
20231026,151900,22855600,100500,100300,100500,100300,20
20231026,151800,20847300,100300,100300,100300,100300,0
20231026,151700,20847300,100300,100300,100300,100300,0
20231026,151600,20847300,100300,100300,100300,100300,0
20231026,151500,20847300,100300,100300,100300,100300,0
20231026,151400,20847300,100300,100300,100300,100300,0
20231026,151300,20847300,100300,100300,100300,100300,0
20231026,151200,20847300,100300,100300,100300,100300,0
20231026,151100,20847300,100300,100300,100300,100300,2
20231026,151000,20646700,99700,99700,99700,99700,0
20231026,150900,20646700,99700,99700,99700,99700,0
20231026,150800,20646700,99700,99700,99700,99700,0
20231026,150700,20646700,99700,99700,99700,99700,0
20231026,150600,20646700,99700,99700,99700,99700,0
20231026,150500,20646700,99700,99700,99700,99700,0
20231026,150400,20646700,99700,99700,99700,99700,0
20231026,150300,20646700,99700,99700,99700,99700,0
20231026,150200,20646700,99700,99700,99700,99700,0
20231026,150100,20646700,99700,99700,99700,99700,0
20231026,150000,20646700,99700,99700,99700,99700,0
20231026,145900,20646700,99700,99700,99700,99700,0
20231026,145800,20646700,99700,99700,99700,99700,0
20231026,145700,20646700,99700,99700,99700,99700,0
20231026,145600,20646700,99700,99700,99700,99700,0
20231026,145500,20646700,99700,99700,99700,99700,0
20231026,145400,20646700,99700,99700,99700,99700,0
20231026,145300,20646700,99700,99700,99700,99700,0
20231026,145200,20646700,99700,99700,99700,99700,0
20231026,145100,20646700,99700,99700,99700,99700,0
20231026,145000,20646700,99700,99700,99700,99700,0
20231026,144900,20646700,99700,99700,99700,99700,0
20231026,144800,20646700,99700,99700,99700,99700,0
20231026,144700,20646700,99700,99700,99700,99700,0
20231026,144600,20646700,99700,99800,99800,99700,23
20231026,144500,18352100,100400,100400,100400,100400,0
20231026,144400,18352100,100400,100400,100400,100400,0
20231026,144300,18352100,100400,100400,100400,100400,0
20231026,144200,18352100,100400,100400,100400,100400,0
20231026,144100,18352100,100400,100400,100400,100400,0
20231026,144000,18352100,100400,100400,100400,100400,0
20231026,143900,18352100,100400,100400,100400,100400,0
20231026,143800,18352100,100400,100400,100400,100400,0
20231026,143700,18352100,100400,100400,100400,100400,0
20231026,143600,18352100,100400,100400,100400,100400,0
20231026,143500,18352100,100400,100400,100400,100400,0
20231026,143400,18352100,100400,100400,100400,100400,0
20231026,143300,18352100,100400,100400,100400,100400,0
20231026,143200,18352100,100400,100400,100400,100400,0
20231026,143100,18352100,100400,100400,100400,100400,0
20231026,143000,18352100,100400,100400,100400,100400,0
20231026,142900,18352100,100400,100400,100400,100400,0
20231026,142800,18352100,100400,100400,100400,100400,0
20231026,142700,18352100,100400,100400,100400,100400,0
20231026,142600,18352100,100400,100400,100400,100400,0
20231026,142500,18352100,100400,100400,100400,100400,0
20231026,142400,18352100,100400,100400,100400,100400,0
20231026,142300,18352100,100400,100400,100400,100400,0
20231026,142200,18352100,100400,100400,100400,100400,0
20231026,142100,18352100,100400,100400,100400,100400,0
20231026,142000,18352100,100400,100400,100400,100400,0
20231026,141900,18352100,100400,100400,100400,100400,0
20231026,141800,18352100,100400,100400,100400,100400,0
20231026,141700,18352100,100400,100400,100400,100400,0
20231026,141600,18352100,100400,100400,100400,100400,0
20231026,141500,18352100,100400,100400,100400,100400,0
20231026,141400,18352100,100400,100400,100400,100400,1
20231026,141300,18251700,99800,99900,99900,99800,10
20231026,141200,17253300,100000,100200,100200,100000,10
20231026,141100,16252700,100400,100400,100400,100400,0
20231026,141000,16252700,100400,100400,100400,100400,0
20231026,140900,16252700,100400,100400,100400,100400,1
20231026,140800,16152300,100100,100100,100100,100100,0
20231026,140700,16152300,100100,100100,100100,100100,0
20231026,140600,16152300,100100,100100,100100,100100,0
20231026,140500,16152300,100100,100100,100100,100100,0
20231026,140400,16152300,100100,100100,100100,100100,0
20231026,140300,16152300,100100,100100,100100,100100,0
20231026,140200,16152300,100100,100100,100100,100100,0
20231026,140100,16152300,100100,100100,100100,100100,0
20231026,140000,16152300,100100,100100,100100,100100,0
20231026,135900,16152300,100100,100100,100100,100100,0
20231026,135800,16152300,100100,100200,100200,100100,2
20231026,135700,15952000,100100,100100,100100,100100,0
20231026,135600,15952000,100100,100100,100100,100100,0
20231026,135500,15952000,100100,100100,100100,100100,0
20231026,135400,15952000,100100,100100,100100,100100,0
20231026,135300,15952000,100100,100100,100100,100100,0
20231026,135200,15952000,100100,100100,100100,100100,0
20231026,135100,15952000,100100,100100,100100,100100,0
20231026,135000,15952000,100100,100100,100100,100100,0
20231026,134900,15952000,100100,100100,100100,100100,0
20231026,134800,15952000,100100,100100,100100,100100,0
20231026,134700,15952000,100100,100100,100100,100100,0
20231026,134600,15952000,100100,100100,100100,100100,0
20231026,134500,15952000,100100,100100,100100,100100,0
20231026,134400,15952000,100100,100100,100100,100100,0
20231026,134300,15952000,100100,100100,100100,100100,0
20231026,134200,15952000,100100,100100,100100,100100,0
20231026,134100,15952000,100100,100100,100100,100100,0
20231026,134000,15952000,100100,100100,100100,100100,0
20231026,133900,15952000,100100,100100,100100,100100,0
20231026,133800,15952000,100100,100100,100100,100100,0
20231026,133700,15952000,100100,100100,100100,100100,0
20231026,133600,15952000,100100,100100,100100,100100,0
20231026,133500,15952000,100100,100100,100100,100100,0
20231026,133400,15952000,100100,100100,100100,100100,0
20231026,133300,15952000,100100,100100,100100,100100,0
20231026,133200,15952000,100100,100100,100100,100100,0
20231026,133100,15952000,100100,100100,100100,100100,0
20231026,133000,15952000,100100,100100,100100,100100,0
20231026,132900,15952000,100100,100100,100100,100100,0
20231026,132800,15952000,100100,100100,100100,100100,0
20231026,132700,15952000,100100,100100,100100,100100,0
20231026,132600,15952000,100100,100100,100100,100100,0
20231026,132500,15952000,100100,100100,100100,100100,0
20231026,132400,15952000,100100,100100,100100,100100,0
20231026,132300,15952000,100100,100100,100100,100100,0
20231026,132200,15952000,100100,100100,100100,100100,0
20231026,132100,15952000,100100,100100,100100,100100,1
20231026,132000,15851900,100500,100500,100500,100500,0
20231026,131900,15851900,100500,100500,100500,100500,0
20231026,131800,15851900,100500,100500,100500,100500,0
20231026,131700,15851900,100500,100500,100500,100500,0
20231026,131600,15851900,100500,100500,100500,100500,5
20231026,131500,15349400,100500,100500,100500,100500,0
20231026,131400,15349400,100500,100500,100500,100500,0
20231026,131300,15349400,100500,100500,100500,100500,0
20231026,131200,15349400,100500,100500,100500,100500,0
20231026,131100,15349400,100500,100500,100500,100500,0
20231026,131000,15349400,100500,100500,100500,100500,0
20231026,130900,15349400,100500,100500,100500,100500,0
20231026,130800,15349400,100500,100500,100500,100500,0
20231026,130700,15349400,100500,100500,100500,100500,0
20231026,130600,15349400,100500,100500,100500,100500,0
20231026,130500,15349400,100500,100500,100500,100500,0
20231026,130400,15349400,100500,100500,100500,100500,0
20231026,130300,15349400,100500,100500,100500,100500,0
20231026,130200,15349400,100500,100500,100500,100500,1
20231026,130100,15248900,100000,100000,100000,100000,0
20231026,130000,15248900,100000,100000,100000,100000,0
20231026,125900,15248900,100000,100000,100000,100000,0
20231026,125800,15248900,100000,100000,100000,100000,0
20231026,125700,15248900,100000,100000,100000,100000,0
20231026,125600,15248900,100000,100000,100000,100000,0
20231026,125500,15248900,100000,100000,100000,100000,0
20231026,125400,15248900,100000,100000,100000,100000,0
20231026,125300,15248900,100000,100000,100000,100000,0
20231026,125200,15248900,100000,100000,100000,100000,0
20231026,125100,15248900,100000,100000,100000,100000,0
20231026,125000,15248900,100000,100100,100100,100000,11
20231026,124900,14148000,100500,100500,100500,100500,0
20231026,124800,14148000,100500,100500,100500,100500,0
20231026,124700,14148000,100500,100500,100500,100500,0
20231026,124600,14148000,100500,100500,100500,100500,0
20231026,124500,14148000,100500,100500,100500,100500,0
20231026,124400,14148000,100500,100500,100500,100500,0
20231026,124300,14148000,100500,100500,100500,100500,0
20231026,124200,14148000,100500,100500,100500,100500,0
20231026,124100,14148000,100500,100500,100500,100500,0
20231026,124000,14148000,100500,100500,100500,100500,0
20231026,123900,14148000,100500,100500,100500,100500,0
20231026,123800,14148000,100500,100500,100500,100500,0
20231026,123700,14148000,100500,100500,100500,100500,0
20231026,123600,14148000,100500,100500,100500,100500,0
20231026,123500,14148000,100500,100500,100500,100500,0
20231026,123400,14148000,100500,100500,100500,100500,0
20231026,123300,14148000,100500,100500,100500,100500,0
20231026,123200,14148000,100500,100500,100500,100500,0
20231026,123100,14148000,100500,100500,100500,100500,0
20231026,123000,14148000,100500,100500,100500,100500,0
20231026,122900,14148000,100500,100500,100500,100500,0
20231026,122800,14148000,100500,100500,100500,100500,0
20231026,122700,14148000,100500,100500,100500,100500,0
20231026,122600,14148000,100500,100500,100500,100500,0
20231026,122500,14148000,100500,100500,100500,100500,0
20231026,122400,14148000,100500,100500,100500,100500,0
20231026,122300,14148000,100500,100500,100500,100500,1
20231026,122200,14047500,100500,100500,100500,100500,0
20231026,122100,14047500,100500,100500,100500,100500,0
20231026,122000,14047500,100500,100500,100500,100500,0
20231026,121900,14047500,100500,100500,100500,100500,0
20231026,121800,14047500,100500,100500,100500,100500,0
20231026,121700,14047500,100500,100500,100500,100500,0
20231026,121600,14047500,100500,100500,100500,100500,0
20231026,121500,14047500,100500,100500,100500,100500,0
20231026,121400,14047500,100500,100500,100500,100500,1
20231026,121300,13947000,100500,100500,100500,100500,0
20231026,121200,13947000,100500,100500,100500,100500,0
20231026,121100,13947000,100500,100500,100500,100500,1
20231026,121000,13846500,100500,100500,100500,100500,1
20231026,120900,13746000,100200,100200,100200,100200,0
20231026,120800,13746000,100200,100200,100200,100200,0
20231026,120700,13746000,100200,100200,100200,100200,0
20231026,120600,13746000,100200,100200,100200,100200,0
20231026,120500,13746000,100200,100200,100200,100200,0
20231026,120400,13746000,100200,100200,100200,100200,0
20231026,120300,13746000,100200,100200,100200,100200,0
20231026,120200,13746000,100200,100200,100200,100200,0
20231026,120100,13746000,100200,100200,100200,100200,0
20231026,120000,13746000,100200,100200,100200,100200,0
20231026,115900,13746000,100200,100200,100200,100200,0
20231026,115800,13746000,100200,100200,100200,100200,0
20231026,115700,13746000,100200,100200,100200,100200,0
20231026,115600,13746000,100200,100200,100200,100200,0
20231026,115500,13746000,100200,100200,100200,100200,3
20231026,115400,13445400,100200,100200,100200,100200,1
20231026,115300,13345200,100200,100200,100200,100200,0
20231026,115200,13345200,100200,100300,100300,100200,10
20231026,115100,12343100,100300,100300,100300,100300,0
20231026,115000,12343100,100300,100300,100300,100300,0
20231026,114900,12343100,100300,100300,100300,100300,0
20231026,114800,12343100,100300,100300,100300,100300,0
20231026,114700,12343100,100300,100300,100300,100300,0
20231026,114600,12343100,100300,100300,100300,100300,0
20231026,114500,12343100,100300,100300,100300,100300,0
20231026,114400,12343100,100300,100300,100300,100300,0
20231026,114300,12343100,100300,100300,100300,100300,0
20231026,114200,12343100,100300,100300,100300,100300,0
20231026,114100,12343100,100300,100300,100300,100300,0
20231026,114000,12343100,100300,100300,100300,100300,0
20231026,113900,12343100,100300,100300,100300,100300,0
20231026,113800,12343100,100300,100300,100300,100300,0
20231026,113700,12343100,100300,100300,100300,100300,0
20231026,113600,12343100,100300,100300,100300,100300,1
20231026,113500,12242800,100300,100400,100400,100300,4
20231026,113400,11841500,100400,100500,100500,100400,10
20231026,113300,10836900,100600,100600,100600,100600,1
20231026,113200,10736300,100600,100600,100600,100600,0
20231026,113100,10736300,100600,100600,100600,100600,0
20231026,113000,10736300,100600,100600,100600,100600,0
20231026,112900,10736300,100600,100600,100600,100600,0
20231026,112800,10736300,100600,100600,100600,100600,0
20231026,112700,10736300,100600,100600,100600,100600,0
20231026,112600,10736300,100600,100600,100600,100600,0
20231026,112500,10736300,100600,100600,100600,100600,0
20231026,112400,10736300,100600,100600,100600,100600,0
20231026,112300,10736300,100600,100600,100600,100600,0
20231026,112200,10736300,100600,100600,100600,100600,0
20231026,112100,10736300,100600,100600,100600,100600,0
20231026,112000,10736300,100600,100600,100600,100600,0
20231026,111900,10736300,100600,100600,100600,100600,0
20231026,111800,10736300,100600,100600,100600,100600,0
20231026,111700,10736300,100600,100600,100600,100600,0
20231026,111600,10736300,100600,100600,100600,100600,0
20231026,111500,10736300,100600,100600,100600,100600,0
20231026,111400,10736300,100600,100600,100600,100600,0
20231026,111300,10736300,100600,100600,100600,100600,0
20231026,111200,10736300,100600,100600,100600,100600,0
20231026,111100,10736300,100600,100600,100600,100600,44
20231026,111000,6309900,100300,100300,100300,100300,0
20231026,110900,6309900,100300,100300,100300,100300,0
20231026,110800,6309900,100300,100300,100300,100300,6
20231026,110700,5708100,100300,100300,100300,100300,0
20231026,110600,5708100,100300,100300,100300,100300,0
20231026,110500,5708100,100300,100300,100300,100300,0
20231026,110400,5708100,100300,100300,100300,100300,1
20231026,110300,5607800,100300,100300,100300,100300,0
20231026,110200,5607800,100300,100300,100300,100300,0
20231026,110100,5607800,100300,100300,100300,100300,0
20231026,110000,5607800,100300,100300,100300,100300,0
20231026,105900,5607800,100300,100300,100300,100300,1
20231026,105800,5507500,100200,100200,100200,100200,0
20231026,105700,5507500,100200,100200,100200,100200,0
20231026,105600,5507500,100200,100200,100200,100200,0
20231026,105500,5507500,100200,100200,100200,100200,0
20231026,105400,5507500,100200,100200,100200,100200,0
20231026,105300,5507500,100200,100200,100200,100200,0
20231026,105200,5507500,100200,100200,100200,100200,0
20231026,105100,5507500,100200,100200,100200,100200,0
20231026,105000,5507500,100200,100200,100200,100200,0
20231026,104900,5507500,100200,100200,100200,100200,0
20231026,104800,5507500,100200,100200,100200,100200,0
20231026,104700,5507500,100200,100200,100200,100200,0
20231026,104600,5507500,100200,100200,100200,100200,0
20231026,104500,5507500,100200,100200,100200,100200,2
20231026,104400,5307100,100200,100200,100200,100200,0
20231026,104300,5307100,100200,100200,100200,100200,0
20231026,104200,5307100,100200,100200,100200,100200,1
20231026,104100,5206900,100000,100000,100000,100000,2
20231026,104000,5006900,100200,100200,100200,100200,0
20231026,103900,5006900,100200,100200,100200,100200,0
20231026,103800,5006900,100200,100200,100200,100200,0
20231026,103700,5006900,100200,100200,100200,100200,0
20231026,103600,5006900,100200,100200,100200,100200,0
20231026,103500,5006900,100200,100200,100200,100200,0
20231026,103400,5006900,100200,100200,100200,100200,0
20231026,103300,5006900,100200,100200,100200,100200,0
20231026,103200,5006900,100200,100200,100200,100200,0
20231026,103100,5006900,100200,100200,100200,100200,0
20231026,103000,5006900,100200,100200,100200,100200,0
20231026,102900,5006900,100200,100200,100200,100200,0
20231026,102800,5006900,100200,100200,100200,100200,0
20231026,102700,5006900,100200,100200,100200,100200,0
20231026,102600,5006900,100200,100200,100200,100200,0
20231026,102500,5006900,100200,100200,100200,100200,0
20231026,102400,5006900,100200,100200,100200,100200,0
20231026,102300,5006900,100200,100200,100200,100200,1
20231026,102200,4906700,100000,100000,100000,100000,0
20231026,102100,4906700,100000,100000,100000,100000,0
20231026,102000,4906700,100000,100000,100000,100000,0
20231026,101900,4906700,100000,100000,100000,100000,0
20231026,101800,4906700,100000,100000,100000,100000,0
20231026,101700,4906700,100000,100000,100000,100000,0
20231026,101600,4906700,100000,100000,100000,100000,0
20231026,101500,4906700,100000,100000,100000,100000,0
20231026,101400,4906700,100000,100000,100000,100000,0
20231026,101300,4906700,100000,100000,100000,100000,0
20231026,101200,4906700,100000,100000,100000,100000,0
20231026,101100,4906700,100000,100000,100000,100000,0
20231026,101000,4906700,100000,100000,100000,100000,0
20231026,100900,4906700,100000,100000,100000,100000,0
20231026,100800,4906700,100000,100000,100000,100000,0
20231026,100700,4906700,100000,100000,100000,100000,0
20231026,100600,4906700,100000,100000,100000,100000,0
20231026,100500,4906700,100000,100000,100000,100000,0
20231026,100400,4906700,100000,100000,100000,100000,0
20231026,100300,4906700,100000,100000,100000,100000,0
20231026,100200,4906700,100000,100000,100000,100000,0
20231026,100100,4906700,100000,100000,100000,100000,0
20231026,100000,4906700,100000,100000,100000,100000,0
20231026,095900,4906700,100000,100000,100000,100000,0
20231026,095800,4906700,100000,100000,100000,100000,0
20231026,095700,4906700,100000,100000,100000,100000,0
20231026,095600,4906700,100000,100000,100000,100000,0
20231026,095500,4906700,100000,100000,100000,100000,0
20231026,095400,4906700,100000,100000,100000,100000,0
20231026,095300,4906700,100000,100000,100000,100000,0
20231026,095200,4906700,100000,100000,100000,100000,0
20231026,095100,4906700,100000,100000,100000,100000,0
20231026,095000,4906700,100000,100000,100000,100000,0
20231026,094900,4906700,100000,100000,100000,100000,0
20231026,094800,4906700,100000,100000,100000,100000,0
20231026,094700,4906700,100000,100000,100000,100000,0
20231026,094600,4906700,100000,100000,100000,100000,0
20231026,094500,4906700,100000,100000,100000,100000,0
20231026,094400,4906700,100000,100000,100000,100000,0
20231026,094300,4906700,100000,100000,100000,100000,0
20231026,094200,4906700,100000,100000,100000,100000,0
20231026,094100,4906700,100000,100000,100000,100000,0
20231026,094000,4906700,100000,100000,100000,100000,0
20231026,093900,4906700,100000,100000,100000,100000,0
20231026,093800,4906700,100000,100000,100000,100000,0
20231026,093700,4906700,100000,100000,100000,100000,0
20231026,093600,4906700,100000,100000,100000,100000,0
20231026,093500,4906700,100000,100000,100000,100000,0
20231026,093400,4906700,100000,100000,100000,100000,0
20231026,093300,4906700,100000,100000,100000,100000,0
20231026,093200,4906700,100000,100000,100000,100000,0
20231026,093100,4906700,100000,100000,100000,100000,10
20231026,093000,3906700,100000,100000,100000,100000,0
20231026,092900,3906700,100000,100200,100200,100000,20
20231026,092800,1904000,100200,100200,100200,100200,0
20231026,092700,1904000,100200,100200,100200,100200,0
20231026,092600,1904000,100200,100200,100200,100200,0
20231026,092500,1904000,100200,100200,100200,100200,0
20231026,092400,1904000,100200,100200,100200,100200,0
20231026,092300,1904000,100200,100200,100200,100200,0
20231026,092200,1904000,100200,100200,100200,100200,0
20231026,092100,1904000,100200,100200,100200,100200,0
20231026,092000,1904000,100200,100200,100200,100200,0
20231026,091900,1904000,100200,100200,100200,100200,0
20231026,091800,1904000,100200,100200,100200,100200,0
20231026,091700,1904000,100200,100200,100200,100200,0
20231026,091600,1904000,100200,100200,100200,100200,3
20231026,091500,1603400,100300,100300,100300,100300,0
20231026,091400,1603400,100300,100300,100300,100300,2
20231026,091300,1402800,100200,100200,100200,100200,0
20231026,091200,1402800,100200,100200,100200,100200,0
20231026,091100,1402800,100200,100200,100200,100200,0
20231026,091000,1402800,100200,100200,100200,100200,0
20231026,090900,1402800,100200,100200,100200,100200,4
20231026,090800,1002000,100200,100200,100200,100200,0
20231026,090700,1002000,100200,100200,100200,100200,0
20231026,090600,1002000,100200,100200,100200,100200,1
20231026,090500,901800,100200,100200,100200,100200,0
20231026,090400,901800,100200,100200,100200,100200,0
20231026,090300,901800,100200,100200,100200,100200,0
20231026,090200,901800,100200,100200,100200,100200,9
20231026,090100,0,100200,100200,100200,100200,0
20231026,090000,0,100200,100200,100200,100200,0