KissMeData/006660/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,184500,44260740,8910,8910,8910,8910,147
20231025,184400,44260740,8910,8910,8910,8910,0
20231025,184300,44260740,8910,8910,8910,8910,0
20231025,184200,44260740,8910,8910,8910,8910,0
20231025,184100,44260740,8910,8910,8910,8910,0
20231025,184000,44260740,8910,8910,8910,8910,0
20231025,183900,44260740,8910,8910,8910,8910,0
20231025,183800,44260740,8910,8910,8910,8910,0
20231025,183700,44260740,8910,8910,8910,8910,0
20231025,183600,44260740,8910,8910,8910,8910,0
20231025,183500,44260740,8910,8910,8910,8910,0
20231025,183400,44260740,8910,8910,8910,8910,0
20231025,183300,44260740,8910,8910,8910,8910,0
20231025,183200,44260740,8910,8910,8910,8910,0
20231025,183100,44260740,8910,8910,8910,8910,0
20231025,183000,44260740,8910,8910,8910,8910,0
20231025,182900,44260740,8910,8910,8910,8910,0
20231025,182800,44260740,8910,8910,8910,8910,0
20231025,182700,44260740,8910,8910,8910,8910,0
20231025,182600,44260740,8910,8910,8910,8910,0
20231025,182500,44260740,8910,8910,8910,8910,0
20231025,182400,44260740,8910,8910,8910,8910,0
20231025,182300,44260740,8910,8910,8910,8910,0
20231025,182200,44260740,8910,8910,8910,8910,0
20231025,182100,44260740,8910,8910,8910,8910,0
20231025,182000,44260740,8910,8910,8910,8910,0
20231025,181900,44260740,8910,8910,8910,8910,0
20231025,181800,44260740,8910,8910,8910,8910,0
20231025,181700,44260740,8910,8910,8910,8910,0
20231025,181600,44260740,8910,8910,8910,8910,0
20231025,181500,44260740,8910,8910,8910,8910,147
20231025,181400,44260740,8910,8910,8910,8910,0
20231025,181300,44260740,8910,8910,8910,8910,0
20231025,181200,44260740,8910,8910,8910,8910,0
20231025,181100,44260740,8910,8910,8910,8910,0
20231025,181000,44260740,8910,8910,8910,8910,0
20231025,180900,44260740,8910,8910,8910,8910,0
20231025,180800,44260740,8910,8910,8910,8910,0
20231025,180700,44260740,8910,8910,8910,8910,0
20231025,180600,44260740,8910,8910,8910,8910,0
20231025,180500,44260740,8910,8910,8910,8910,0
20231025,180400,44260740,8910,8910,8910,8910,0
20231025,180300,44260740,8910,8910,8910,8910,0
20231025,180200,44260740,8910,8910,8910,8910,0
20231025,180100,44260740,8910,8910,8910,8910,0
20231025,180000,44260740,8910,8910,8910,8910,0
20231025,175900,44260740,8910,8910,8910,8910,0
20231025,175800,44260740,8910,8910,8910,8910,0
20231025,175700,44260740,8910,8910,8910,8910,0
20231025,175600,44260740,8910,8910,8910,8910,0
20231025,175500,44260740,8910,8910,8910,8910,0
20231025,175400,44260740,8910,8910,8910,8910,0
20231025,175300,44260740,8910,8910,8910,8910,0
20231025,175200,44260740,8910,8910,8910,8910,0
20231025,175100,44260740,8910,8910,8910,8910,0
20231025,175000,44260740,8910,8910,8910,8910,0
20231025,174900,44260740,8910,8910,8910,8910,0
20231025,174800,44260740,8910,8910,8910,8910,0
20231025,174700,44260740,8910,8910,8910,8910,0
20231025,174600,44260740,8910,8910,8910,8910,0
20231025,174500,44260740,8910,8910,8910,8910,147
20231025,174400,44260740,8910,8910,8910,8910,0
20231025,174300,44260740,8910,8910,8910,8910,0
20231025,174200,44260740,8910,8910,8910,8910,0
20231025,174100,44260740,8910,8910,8910,8910,0
20231025,174000,44260740,8910,8910,8910,8910,0
20231025,173900,44260740,8910,8910,8910,8910,0
20231025,173800,44260740,8910,8910,8910,8910,0
20231025,173700,44260740,8910,8910,8910,8910,0
20231025,173600,44260740,8910,8910,8910,8910,0
20231025,173500,44260740,8910,8910,8910,8910,0
20231025,173400,44260740,8910,8910,8910,8910,0
20231025,173300,44260740,8910,8910,8910,8910,0
20231025,173200,44260740,8910,8910,8910,8910,0
20231025,173100,44260740,8910,8910,8910,8910,0
20231025,173000,44260740,8910,8910,8910,8910,0
20231025,172900,44260740,8910,8910,8910,8910,0
20231025,172800,44260740,8910,8910,8910,8910,0
20231025,172700,44260740,8910,8910,8910,8910,0
20231025,172600,44260740,8910,8910,8910,8910,0
20231025,172500,44260740,8910,8910,8910,8910,0
20231025,172400,44260740,8910,8910,8910,8910,0
20231025,172300,44260740,8910,8910,8910,8910,0
20231025,172200,44260740,8910,8910,8910,8910,0
20231025,172100,44260740,8910,8910,8910,8910,0
20231025,172000,44260740,8910,8910,8910,8910,0
20231025,171900,44260740,8910,8910,8910,8910,0
20231025,171800,44260740,8910,8910,8910,8910,0
20231025,171700,44260740,8910,8910,8910,8910,0
20231025,171600,44260740,8910,8910,8910,8910,0
20231025,171500,44260740,8910,8910,8910,8910,147
20231025,171400,44260740,8910,8910,8910,8910,0
20231025,171300,44260740,8910,8910,8910,8910,0
20231025,171200,44260740,8910,8910,8910,8910,0
20231025,171100,44260740,8910,8910,8910,8910,0
20231025,171000,44260740,8910,8910,8910,8910,0
20231025,170900,44260740,8910,8910,8910,8910,0
20231025,170800,44260740,8910,8910,8910,8910,0
20231025,170700,44260740,8910,8910,8910,8910,0
20231025,170600,44260740,8910,8910,8910,8910,0
20231025,170500,44260740,8910,8910,8910,8910,0
20231025,170400,44260740,8910,8910,8910,8910,0
20231025,170300,44260740,8910,8910,8910,8910,0
20231025,170200,44260740,8910,8910,8910,8910,0
20231025,170100,44260740,8910,8910,8910,8910,0
20231025,170000,44260740,8910,8910,8910,8910,0
20231025,165900,44260740,8910,8910,8910,8910,0
20231025,165800,44260740,8910,8910,8910,8910,0
20231025,165700,44260740,8910,8910,8910,8910,0
20231025,165600,44260740,8910,8910,8910,8910,0
20231025,165500,44260740,8910,8910,8910,8910,0
20231025,165400,44260740,8910,8910,8910,8910,0
20231025,165300,44260740,8910,8910,8910,8910,0
20231025,165200,44260740,8910,8910,8910,8910,0
20231025,165100,44260740,8910,8910,8910,8910,0
20231025,165000,44260740,8910,8910,8910,8910,0
20231025,164900,44260740,8910,8910,8910,8910,0
20231025,164800,44260740,8910,8910,8910,8910,0
20231025,164700,44260740,8910,8910,8910,8910,0
20231025,164600,44260740,8910,8910,8910,8910,0
20231025,164500,44260740,8910,8910,8910,8910,147
20231025,164400,44260740,8910,8910,8910,8910,0
20231025,164300,44260740,8910,8910,8910,8910,0
20231025,164200,44260740,8910,8910,8910,8910,0
20231025,164100,44260740,8910,8910,8910,8910,0
20231025,164000,44260740,8910,8910,8910,8910,0
20231025,163900,44260740,8910,8910,8910,8910,0
20231025,163800,44260740,8910,8910,8910,8910,0
20231025,163700,44260740,8910,8910,8910,8910,0
20231025,163600,44260740,8910,8910,8910,8910,0
20231025,163500,44260740,8910,8910,8910,8910,0
20231025,163400,44260740,8910,8910,8910,8910,0
20231025,163300,44260740,8910,8910,8910,8910,0
20231025,163200,44260740,8910,8910,8910,8910,0
20231025,163100,44260740,8910,8910,8910,8910,0
20231025,163000,44260740,8910,8910,8910,8910,0
20231025,162900,44260740,8910,8910,8910,8910,0
20231025,162800,44260740,8910,8910,8910,8910,0
20231025,162700,44260740,8910,8910,8910,8910,0
20231025,162600,44260740,8910,8910,8910,8910,0
20231025,162500,44260740,8910,8910,8910,8910,0
20231025,162400,44260740,8910,8910,8910,8910,0
20231025,162300,44260740,8910,8910,8910,8910,0
20231025,162200,44260740,8910,8910,8910,8910,0
20231025,162100,44260740,8910,8910,8910,8910,0
20231025,162000,44260740,8910,8910,8910,8910,0
20231025,161900,44260740,8910,8910,8910,8910,0
20231025,161800,44260740,8910,8910,8910,8910,0
20231025,161700,44260740,8910,8910,8910,8910,0
20231025,161600,44260740,8910,8910,8910,8910,0
20231025,161500,44260740,8910,8910,8910,8910,147
20231025,161400,44260740,8910,8910,8910,8910,0
20231025,161300,44260740,8910,8910,8910,8910,0
20231025,161200,44260740,8910,8910,8910,8910,0
20231025,161100,44260740,8910,8910,8910,8910,0
20231025,161000,44260740,8910,8910,8910,8910,0
20231025,160900,44260740,8910,8910,8910,8910,0
20231025,160800,44260740,8910,8910,8910,8910,0
20231025,160700,44260740,8910,8910,8910,8910,0
20231025,160600,44260740,8910,8910,8910,8910,0
20231025,160500,44260740,8910,8910,8910,8910,0
20231025,160400,44260740,8910,8910,8910,8910,0
20231025,160300,44260740,8910,8910,8910,8910,0
20231025,160200,44260740,8910,8910,8910,8910,0
20231025,160100,44260740,8910,8910,8910,8910,0
20231025,160000,44260740,8910,8910,8910,8910,0
20231025,155900,44260740,8910,8910,8910,8910,0
20231025,155800,44260740,8910,8910,8910,8910,0
20231025,155700,44260740,8910,8910,8910,8910,0
20231025,155600,44260740,8910,8910,8910,8910,0
20231025,155500,44260740,8910,8910,8910,8910,0
20231025,155400,44260740,8910,8910,8910,8910,0
20231025,155300,44260740,8910,8910,8910,8910,0
20231025,155200,44260740,8910,8910,8910,8910,0
20231025,155100,44260740,8910,8910,8910,8910,0
20231025,155000,44260740,8910,8910,8910,8910,0
20231025,154900,44260740,8910,8910,8910,8910,0
20231025,154800,44260740,8910,8910,8910,8910,0
20231025,154700,44260740,8910,8910,8910,8910,0
20231025,154600,44260740,8910,8910,8910,8910,0
20231025,154500,44260740,8910,8910,8910,8910,147
20231025,154400,44260740,8910,8910,8910,8910,0
20231025,154300,44260740,8910,8910,8910,8910,0
20231025,154200,44260740,8910,8910,8910,8910,0
20231025,154100,44260740,8910,8910,8910,8910,0
20231025,154000,44260740,8910,8910,8910,8910,0
20231025,153900,44260740,8910,8910,8910,8910,0
20231025,153800,44260740,8910,8910,8910,8910,0
20231025,153700,44260740,8910,8910,8910,8910,0
20231025,153600,44260740,8910,8910,8910,8910,0
20231025,153500,44260740,8910,8910,8910,8910,0
20231025,153400,44260740,8910,8910,8910,8910,0
20231025,153300,44260740,8910,8910,8910,8910,0
20231025,153200,44260740,8910,8910,8910,8910,0
20231025,153100,44260740,8910,8910,8910,8910,0
20231025,153000,44260740,8910,8910,8910,8910,147
20231025,152900,42950970,8910,8910,8910,8910,0
20231025,152800,42950970,8910,8910,8910,8910,0
20231025,152700,42950970,8910,8910,8910,8910,0
20231025,152600,42950970,8910,8910,8910,8910,0
20231025,152500,42950970,8910,8910,8910,8910,0
20231025,152400,42950970,8910,8910,8910,8910,0
20231025,152300,42950970,8910,8910,8910,8910,0
20231025,152200,42950970,8910,8910,8910,8910,0
20231025,152100,42950970,8910,8910,8910,8910,0
20231025,152000,42950970,8910,8910,8910,8910,0
20231025,151900,42950970,8910,8910,8920,8910,66
20231025,151800,42362790,8920,8920,8920,8920,0
20231025,151700,42362790,8920,8920,8920,8920,0
20231025,151600,42362790,8920,8920,8920,8920,0
20231025,151500,42362790,8920,8920,8920,8920,0
20231025,151400,42362790,8920,8900,8920,8900,49
20231025,151300,41926470,8900,8900,8900,8900,30
20231025,151200,41659470,8900,8900,8900,8900,0
20231025,151100,41659470,8900,8900,8900,8880,143
20231025,151000,40387610,8900,8900,8900,8880,218
20231025,150900,38447590,8900,8900,8900,8900,0
20231025,150800,38447590,8900,8900,8900,8900,0
20231025,150700,38447590,8900,8900,8900,8900,0
20231025,150600,38447590,8900,8900,8900,8900,0
20231025,150500,38447590,8900,8900,8900,8900,0
20231025,150400,38447590,8900,8900,8900,8900,0
20231025,150300,38447590,8900,8900,8900,8900,0
20231025,150200,38447590,8900,8900,8900,8900,0
20231025,150100,38447590,8900,8900,8900,8900,0
20231025,150000,38447590,8900,8900,8900,8900,0
20231025,145900,38447590,8900,8900,8900,8900,0
20231025,145800,38447590,8900,8900,8900,8900,0
20231025,145700,38447590,8900,8900,8900,8900,0
20231025,145600,38447590,8900,8900,8900,8900,4
20231025,145500,38411990,8900,8900,8900,8900,0
20231025,145400,38411990,8900,8900,8900,8900,0
20231025,145300,38411990,8900,8900,8900,8900,0
20231025,145200,38411990,8900,8900,8900,8900,0
20231025,145100,38411990,8900,8900,8900,8900,0
20231025,145000,38411990,8900,8900,8900,8900,0
20231025,144900,38411990,8900,8900,8900,8900,0
20231025,144800,38411990,8900,8900,8900,8900,0
20231025,144700,38411990,8900,8900,8900,8900,0
20231025,144600,38411990,8900,8900,8900,8900,1
20231025,144500,38403090,8900,8900,8900,8900,0
20231025,144400,38403090,8900,8900,8900,8900,0
20231025,144300,38403090,8900,8900,8900,8900,6
20231025,144200,38349690,8920,8920,8920,8920,0
20231025,144100,38349690,8920,8920,8920,8920,0
20231025,144000,38349690,8920,8920,8920,8920,0
20231025,143900,38349690,8920,8920,8920,8920,0
20231025,143800,38349690,8920,8920,8920,8920,1
20231025,143700,38340770,8920,8920,8920,8910,7
20231025,143600,38278350,8900,8900,8900,8900,0
20231025,143500,38278350,8900,8900,8900,8900,0
20231025,143400,38278350,8900,8900,8900,8900,0
20231025,143300,38278350,8900,8900,8900,8900,0
20231025,143200,38278350,8900,8900,8900,8900,100
20231025,143100,37388350,8910,8910,8910,8910,180
20231025,143000,35784550,8910,8910,8910,8910,0
20231025,142900,35784550,8910,8910,8910,8910,0
20231025,142800,35784550,8910,8910,8910,8910,4
20231025,142700,35748910,8910,8910,8910,8910,0
20231025,142600,35748910,8910,8910,8910,8910,67
20231025,142500,35151940,8910,8910,8910,8910,0
20231025,142400,35151940,8910,8910,8910,8910,0
20231025,142300,35151940,8910,8910,8910,8910,0
20231025,142200,35151940,8910,8910,8910,8910,0
20231025,142100,35151940,8910,8910,8910,8910,0
20231025,142000,35151940,8910,8910,8910,8910,0
20231025,141900,35151940,8910,8910,8910,8910,0
20231025,141800,35151940,8910,8910,8910,8910,0
20231025,141700,35151940,8910,8910,8910,8910,0
20231025,141600,35151940,8910,8910,8910,8910,0
20231025,141500,35151940,8910,8910,8910,8910,0
20231025,141400,35151940,8910,8910,8910,8910,0
20231025,141300,35151940,8910,8910,8910,8910,0
20231025,141200,35151940,8910,8910,8910,8910,0
20231025,141100,35151940,8910,8910,8910,8910,1
20231025,141000,35143030,8870,8870,8870,8870,0
20231025,140900,35143030,8870,8870,8870,8870,0
20231025,140800,35143030,8870,8870,8870,8870,9
20231025,140700,35063200,8890,8890,8890,8890,0
20231025,140600,35063200,8890,8890,8890,8890,0
20231025,140500,35063200,8890,8890,8890,8890,0
20231025,140400,35063200,8890,8890,8890,8890,10
20231025,140300,34974300,8890,8890,8890,8890,0
20231025,140200,34974300,8890,8890,8890,8890,0
20231025,140100,34974300,8890,8890,8890,8890,0
20231025,140000,34974300,8890,8890,8890,8890,7
20231025,135900,34912070,8890,8900,8910,8890,69
20231025,135800,34298510,8900,8900,8900,8900,0
20231025,135700,34298510,8900,8900,8900,8900,0
20231025,135600,34298510,8900,8900,8900,8900,0
20231025,135500,34298510,8900,8900,8900,8900,0
20231025,135400,34298510,8900,8900,8900,8900,0
20231025,135300,34298510,8900,8900,8900,8900,0
20231025,135200,34298510,8900,8900,8900,8900,0
20231025,135100,34298510,8900,8900,8900,8900,2
20231025,135000,34280710,8900,8900,8900,8900,1
20231025,134900,34271810,8900,8890,8900,8890,126
20231025,134800,33151270,8890,8890,8890,8890,0
20231025,134700,33151270,8890,8890,8890,8890,0
20231025,134600,33151270,8890,8890,8890,8890,0
20231025,134500,33151270,8890,8890,8890,8890,0
20231025,134400,33151270,8890,8890,8890,8890,0
20231025,134300,33151270,8890,8880,8890,8880,427
20231025,134200,29357740,8870,8870,8870,8870,0
20231025,134100,29357740,8870,8870,8870,8870,0
20231025,134000,29357740,8870,8870,8870,8870,0
20231025,133900,29357740,8870,8870,8870,8870,0
20231025,133800,29357740,8870,8870,8870,8870,0
20231025,133700,29357740,8870,8870,8870,8870,0
20231025,133600,29357740,8870,8870,8870,8870,0
20231025,133500,29357740,8870,8870,8870,8870,102
20231025,133400,28453000,8870,8870,8870,8870,0
20231025,133300,28453000,8870,8870,8870,8870,2
20231025,133200,28435260,8870,8870,8870,8870,0
20231025,133100,28435260,8870,8870,8870,8870,1
20231025,133000,28426390,8880,8880,8880,8880,0
20231025,132900,28426390,8880,8880,8880,8880,0
20231025,132800,28426390,8880,8880,8880,8880,0
20231025,132700,28426390,8880,8880,8880,8880,0
20231025,132600,28426390,8880,8880,8880,8880,0
20231025,132500,28426390,8880,8880,8880,8880,0
20231025,132400,28426390,8880,8880,8880,8880,0
20231025,132300,28426390,8880,8880,8880,8880,0
20231025,132200,28426390,8880,8880,8880,8880,0
20231025,132100,28426390,8880,8880,8880,8880,0
20231025,132000,28426390,8880,8880,8880,8880,0
20231025,131900,28426390,8880,8880,8880,8880,27
20231025,131800,28186630,8880,8880,8880,8880,1
20231025,131700,28177750,8890,8890,8890,8890,0
20231025,131600,28177750,8890,8890,8890,8890,3
20231025,131500,28151080,8890,8890,8890,8890,0
20231025,131400,28151080,8890,8890,8890,8890,0
20231025,131300,28151080,8890,8890,8890,8890,0
20231025,131200,28151080,8890,8890,8890,8890,0
20231025,131100,28151080,8890,8890,8890,8890,0
20231025,131000,28151080,8890,8890,8890,8890,0
20231025,130900,28151080,8890,8890,8890,8890,0
20231025,130800,28151080,8890,8890,8890,8890,93
20231025,130700,27324310,8890,8890,8890,8890,0
20231025,130600,27324310,8890,8890,8890,8890,0
20231025,130500,27324310,8890,8890,8890,8890,0
20231025,130400,27324310,8890,8890,8890,8890,0
20231025,130300,27324310,8890,8890,8890,8890,0
20231025,130200,27324310,8890,8890,8890,8890,0
20231025,130100,27324310,8890,8890,8890,8890,0
20231025,130000,27324310,8890,8890,8890,8890,0
20231025,125900,27324310,8890,8890,8890,8890,0
20231025,125800,27324310,8890,8890,8890,8890,0
20231025,125700,27324310,8890,8890,8890,8890,0
20231025,125600,27324310,8890,8890,8890,8890,0
20231025,125500,27324310,8890,8890,8890,8890,0
20231025,125400,27324310,8890,8890,8890,8890,0
20231025,125300,27324310,8890,8890,8890,8890,0
20231025,125200,27324310,8890,8890,8890,8890,0
20231025,125100,27324310,8890,8890,8890,8890,0
20231025,125000,27324310,8890,8890,8890,8890,1
20231025,124900,27315420,8880,8880,8880,8880,0
20231025,124800,27315420,8880,8880,8880,8870,6
20231025,124700,27262150,8880,8880,8880,8880,5
20231025,124600,27217750,8860,8860,8860,8860,0
20231025,124500,27217750,8860,8860,8860,8860,99
20231025,124400,26340610,8870,8870,8870,8870,0
20231025,124300,26340610,8870,8870,8870,8870,0
20231025,124200,26340610,8870,8870,8870,8870,0
20231025,124100,26340610,8870,8870,8870,8870,0
20231025,124000,26340610,8870,8870,8870,8870,110
20231025,123900,25364910,8870,8870,8870,8870,0
20231025,123800,25364910,8870,8870,8870,8870,0
20231025,123700,25364910,8870,8870,8870,8870,0
20231025,123600,25364910,8870,8870,8870,8870,0
20231025,123500,25364910,8870,8880,8880,8870,4
20231025,123400,25329410,8890,8890,8890,8890,0
20231025,123300,25329410,8890,8890,8890,8890,0
20231025,123200,25329410,8890,8890,8890,8890,0
20231025,123100,25329410,8890,8890,8890,8890,0
20231025,123000,25329410,8890,8890,8890,8890,100
20231025,122900,24440410,8900,8900,8900,8900,1
20231025,122800,24431510,8870,8870,8870,8870,0
20231025,122700,24431510,8870,8870,8870,8870,100
20231025,122600,23544510,8870,8870,8870,8870,1
20231025,122500,23535640,8910,8910,8910,8910,1
20231025,122400,23526730,8920,8910,8920,8910,2
20231025,122300,23508900,8880,8880,8880,8880,0
20231025,122200,23508900,8880,8880,8880,8880,0
20231025,122100,23508900,8880,8880,8880,8880,0
20231025,122000,23508900,8880,8880,8880,8880,0
20231025,121900,23508900,8880,8880,8880,8880,0
20231025,121800,23508900,8880,8880,8880,8880,0
20231025,121700,23508900,8880,8880,8880,8880,0
20231025,121600,23508900,8880,8880,8880,8880,0
20231025,121500,23508900,8880,8880,8880,8880,5
20231025,121400,23464500,8910,8910,8910,8910,0
20231025,121300,23464500,8910,8910,8910,8910,1
20231025,121200,23455590,8880,8880,8880,8880,0
20231025,121100,23455590,8880,8880,8880,8880,0
20231025,121000,23455590,8880,8880,8880,8880,0
20231025,120900,23455590,8880,8880,8880,8880,0
20231025,120800,23455590,8880,8880,8880,8880,0
20231025,120700,23455590,8880,8880,8880,8880,1
20231025,120600,23446710,8920,8920,8920,8920,0
20231025,120500,23446710,8920,8920,8920,8920,0
20231025,120400,23446710,8920,8920,8920,8920,0
20231025,120300,23446710,8920,8920,8920,8920,0
20231025,120200,23446710,8920,8920,8920,8920,0
20231025,120100,23446710,8920,8920,8920,8920,0
20231025,120000,23446710,8920,8920,8920,8920,0
20231025,115900,23446710,8920,8920,8920,8920,0
20231025,115800,23446710,8920,8920,8920,8920,0
20231025,115700,23446710,8920,8920,8920,8920,0
20231025,115600,23446710,8920,8920,8920,8920,0
20231025,115500,23446710,8920,8910,8920,8910,37
20231025,115400,23116720,8920,8920,8920,8920,0
20231025,115300,23116720,8920,8920,8920,8920,0
20231025,115200,23116720,8920,8920,8920,8920,0
20231025,115100,23116720,8920,8920,8920,8920,0
20231025,115000,23116720,8920,8920,8920,8920,0
20231025,114900,23116720,8920,8920,8920,8920,0
20231025,114800,23116720,8920,8920,8920,8920,0
20231025,114700,23116720,8920,8920,8920,8920,0
20231025,114600,23116720,8920,8920,8920,8920,0
20231025,114500,23116720,8920,8920,8920,8920,0
20231025,114400,23116720,8920,8920,8920,8920,0
20231025,114300,23116720,8920,8920,8920,8920,0
20231025,114200,23116720,8920,8920,8920,8920,0
20231025,114100,23116720,8920,8920,8920,8920,0
20231025,114000,23116720,8920,8920,8920,8920,0
20231025,113900,23116720,8920,8920,8920,8920,0
20231025,113800,23116720,8920,8920,8920,8920,0
20231025,113700,23116720,8920,8920,8920,8920,1
20231025,113600,23107800,8920,8920,8920,8920,0
20231025,113500,23107800,8920,8920,8920,8920,0
20231025,113400,23107800,8920,8920,8920,8920,0
20231025,113300,23107800,8920,8920,8920,8920,0
20231025,113200,23107800,8920,8920,8920,8920,0
20231025,113100,23107800,8920,8920,8920,8920,1
20231025,113000,23098880,8910,8910,8910,8910,0
20231025,112900,23098880,8910,8910,8910,8910,0
20231025,112800,23098880,8910,8910,8910,8910,0
20231025,112700,23098880,8910,8910,8910,8910,0
20231025,112600,23098880,8910,8910,8910,8910,0
20231025,112500,23098880,8910,8910,8910,8910,0
20231025,112400,23098880,8910,8910,8910,8910,0
20231025,112300,23098880,8910,8910,8910,8910,4
20231025,112200,23063240,8920,8920,8920,8920,0
20231025,112100,23063240,8920,8920,8920,8920,2
20231025,112000,23045400,8910,8910,8910,8910,0
20231025,111900,23045400,8910,8910,8910,8910,0
20231025,111800,23045400,8910,8910,8910,8910,0
20231025,111700,23045400,8910,8910,8910,8910,0
20231025,111600,23045400,8910,8910,8910,8910,0
20231025,111500,23045400,8910,8910,8910,8910,0
20231025,111400,23045400,8910,8910,8910,8910,0
20231025,111300,23045400,8910,8910,8910,8910,0
20231025,111200,23045400,8910,8910,8910,8910,37
20231025,111100,22715730,8910,8910,8910,8910,0
20231025,111000,22715730,8910,8910,8910,8910,1
20231025,110900,22706820,8910,8910,8910,8910,0
20231025,110800,22706820,8910,8910,8910,8910,0
20231025,110700,22706820,8910,8910,8910,8910,0
20231025,110600,22706820,8910,8910,8910,8910,0
20231025,110500,22706820,8910,8910,8910,8910,0
20231025,110400,22706820,8910,8910,8910,8910,100
20231025,110300,21815820,8910,8910,8910,8910,0
20231025,110200,21815820,8910,8910,8910,8910,0
20231025,110100,21815820,8910,8910,8910,8910,0
20231025,110000,21815820,8910,8910,8910,8910,0
20231025,105900,21815820,8910,8910,8910,8910,0
20231025,105800,21815820,8910,8910,8910,8910,0
20231025,105700,21815820,8910,8910,8910,8910,0
20231025,105600,21815820,8910,8910,8910,8910,0
20231025,105500,21815820,8910,8910,8910,8910,0
20231025,105400,21815820,8910,8910,8910,8910,0
20231025,105300,21815820,8910,8910,8910,8910,0
20231025,105200,21815820,8910,8910,8910,8910,0
20231025,105100,21815820,8910,8910,8910,8910,0
20231025,105000,21815820,8910,8900,8910,8900,2
20231025,104900,21798010,8900,8900,8900,8900,0
20231025,104800,21798010,8900,8900,8900,8900,1
20231025,104700,21789110,8910,8870,8910,8870,4
20231025,104600,21753530,8920,8920,8920,8920,0
20231025,104500,21753530,8920,8920,8920,8920,0
20231025,104400,21753530,8920,8920,8920,8920,0
20231025,104300,21753530,8920,8920,8920,8920,0
20231025,104200,21753530,8920,8920,8920,8920,0
20231025,104100,21753530,8920,8920,8920,8920,0
20231025,104000,21753530,8920,8920,8920,8920,0
20231025,103900,21753530,8920,8920,8920,8920,0
20231025,103800,21753530,8920,8920,8920,8920,0
20231025,103700,21753530,8920,8920,8920,8920,0
20231025,103600,21753530,8920,8920,8920,8920,0
20231025,103500,21753530,8920,8920,8920,8920,0
20231025,103400,21753530,8920,8920,8920,8920,0
20231025,103300,21753530,8920,8920,8920,8920,0
20231025,103200,21753530,8920,8920,8920,8920,0
20231025,103100,21753530,8920,8920,8920,8920,0
20231025,103000,21753530,8920,8920,8920,8920,0
20231025,102900,21753530,8920,8920,8920,8920,0
20231025,102800,21753530,8920,8920,8920,8920,0
20231025,102700,21753530,8920,8920,8920,8920,0
20231025,102600,21753530,8920,8920,8920,8920,0
20231025,102500,21753530,8920,8920,8920,8920,0
20231025,102400,21753530,8920,8920,8920,8920,0
20231025,102300,21753530,8920,8920,8920,8920,0
20231025,102200,21753530,8920,8920,8920,8920,0
20231025,102100,21753530,8920,8910,8920,8910,10
20231025,102000,21664400,8910,8910,8910,8910,0
20231025,101900,21664400,8910,8910,8910,8910,0
20231025,101800,21664400,8910,8910,8910,8910,0
20231025,101700,21664400,8910,8910,8910,8910,40
20231025,101600,21308000,8900,8900,8900,8900,0
20231025,101500,21308000,8900,8890,8900,8890,463
20231025,101400,17190570,8890,8890,8890,8890,0
20231025,101300,17190570,8890,8890,8890,8890,6
20231025,101200,17137230,8880,8880,8880,8880,0
20231025,101100,17137230,8880,8880,8880,8880,0
20231025,101000,17137230,8880,8880,8880,8880,89
20231025,100900,16346910,8890,8890,8890,8890,0
20231025,100800,16346910,8890,8890,8890,8890,0
20231025,100700,16346910,8890,8890,8890,8890,0
20231025,100600,16346910,8890,8890,8890,8890,0
20231025,100500,16346910,8890,8890,8890,8890,5
20231025,100400,16302460,8890,8890,8890,8890,0
20231025,100300,16302460,8890,8890,8890,8890,0
20231025,100200,16302460,8890,8890,8890,8890,0
20231025,100100,16302460,8890,8890,8890,8890,37
20231025,100000,15973530,8900,8900,8900,8900,0
20231025,095900,15973530,8900,8900,8900,8900,0
20231025,095800,15973530,8900,8900,8900,8900,3
20231025,095700,15946830,8890,8890,8890,8890,26
20231025,095600,15715690,8890,8890,8890,8890,0
20231025,095500,15715690,8890,8890,8890,8890,0
20231025,095400,15715690,8890,8890,8890,8890,0
20231025,095300,15715690,8890,8890,8890,8890,0
20231025,095200,15715690,8890,8890,8890,8890,0
20231025,095100,15715690,8890,8890,8890,8890,0
20231025,095000,15715690,8890,8890,8890,8890,0
20231025,094900,15715690,8890,8890,8890,8890,0
20231025,094800,15715690,8890,8900,8900,8890,22
20231025,094700,15520090,8900,8890,8900,8890,143
20231025,094600,14247400,8890,8850,8890,8840,25
20231025,094500,14026090,8900,8890,8900,8890,28
20231025,094400,13776900,8880,8880,8880,8880,0
20231025,094300,13776900,8880,8880,8880,8880,0
20231025,094200,13776900,8880,8880,8880,8880,1
20231025,094100,13768020,8840,8840,8840,8840,0
20231025,094000,13768020,8840,8840,8840,8840,1
20231025,093900,13759180,8890,8890,8900,8840,46
20231025,093800,13349860,8840,8840,8840,8840,1
20231025,093700,13341020,8900,8900,8900,8900,9
20231025,093600,13260920,8900,8910,8910,8900,5
20231025,093500,13216410,8900,8900,8910,8900,4
20231025,093400,13180800,8910,8910,8910,8910,0
20231025,093300,13180800,8910,8910,8910,8910,0
20231025,093200,13180800,8910,8910,8910,8910,1
20231025,093100,13171890,8900,8900,8900,8900,0
20231025,093000,13171890,8900,8900,8900,8900,0
20231025,092900,13171890,8900,8900,8900,8900,41
20231025,092800,12806990,8900,8900,8900,8900,0
20231025,092700,12806990,8900,8900,8900,8900,0
20231025,092600,12806990,8900,8900,8900,8900,0
20231025,092500,12806990,8900,8900,8900,8900,0
20231025,092400,12806990,8900,8900,8900,8900,11
20231025,092300,12709090,8910,8910,8910,8910,0
20231025,092200,12709090,8910,8910,8910,8910,0
20231025,092100,12709090,8910,8910,8910,8910,0
20231025,092000,12709090,8910,8890,8910,8850,105
20231025,091900,11774700,8880,8880,8880,8880,0
20231025,091800,11774700,8880,8880,8880,8880,0
20231025,091700,11774700,8880,8850,8880,8850,872
20231025,091600,4031640,8850,8850,8850,8850,0
20231025,091500,4031640,8850,8850,8850,8850,0
20231025,091400,4031640,8850,8850,8850,8850,0
20231025,091300,4031640,8850,8850,8850,8850,0
20231025,091200,4031640,8850,8850,8850,8850,0
20231025,091100,4031640,8850,8850,8850,8850,15
20231025,091000,3898890,8850,8850,8850,8850,0
20231025,090900,3898890,8850,8850,8850,8850,0
20231025,090800,3898890,8850,8850,8850,8850,0
20231025,090700,3898890,8850,8850,8850,8850,5
20231025,090600,3854640,8880,8880,8880,8880,0
20231025,090500,3854640,8880,8880,8880,8880,0
20231025,090400,3854640,8880,8880,8880,8880,0
20231025,090300,3854640,8880,8880,8880,8880,0
20231025,090200,3854640,8880,8830,8880,8830,136
20231025,090100,2650890,8820,8820,8820,8780,46
20231025,090000,2245290,8800,8770,8800,8770,256