KissMeData/023900/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190200,86662650,11000,11000,11000,11000,246
20231025,190100,86662650,11000,11000,11000,11000,0
20231025,190000,86662650,11000,11000,11000,11000,0
20231025,185900,86662650,11000,11000,11000,11000,0
20231025,185800,86662650,11000,11000,11000,11000,0
20231025,185700,86662650,11000,11000,11000,11000,0
20231025,185600,86662650,11000,11000,11000,11000,0
20231025,185500,86662650,11000,11000,11000,11000,0
20231025,185400,86662650,11000,11000,11000,11000,0
20231025,185300,86662650,11000,11000,11000,11000,0
20231025,185200,86662650,11000,11000,11000,11000,0
20231025,185100,86662650,11000,11000,11000,11000,0
20231025,185000,86662650,11000,11000,11000,11000,0
20231025,184900,86662650,11000,11000,11000,11000,0
20231025,184800,86662650,11000,11000,11000,11000,0
20231025,184700,86662650,11000,11000,11000,11000,0
20231025,184600,86662650,11000,11000,11000,11000,0
20231025,184500,86662650,11000,11000,11000,11000,0
20231025,184400,86662650,11000,11000,11000,11000,0
20231025,184300,86662650,11000,11000,11000,11000,0
20231025,184200,86662650,11000,11000,11000,11000,0
20231025,184100,86662650,11000,11000,11000,11000,0
20231025,184000,86662650,11000,11000,11000,11000,0
20231025,183900,86662650,11000,11000,11000,11000,0
20231025,183800,86662650,11000,11000,11000,11000,0
20231025,183700,86662650,11000,11000,11000,11000,0
20231025,183600,86662650,11000,11000,11000,11000,0
20231025,183500,86662650,11000,11000,11000,11000,0
20231025,183400,86662650,11000,11000,11000,11000,0
20231025,183300,86662650,11000,11000,11000,11000,0
20231025,183200,86662650,11000,11000,11000,11000,246
20231025,183100,86662650,11000,11000,11000,11000,0
20231025,183000,86662650,11000,11000,11000,11000,0
20231025,182900,86662650,11000,11000,11000,11000,0
20231025,182800,86662650,11000,11000,11000,11000,0
20231025,182700,86662650,11000,11000,11000,11000,0
20231025,182600,86662650,11000,11000,11000,11000,0
20231025,182500,86662650,11000,11000,11000,11000,0
20231025,182400,86662650,11000,11000,11000,11000,0
20231025,182300,86662650,11000,11000,11000,11000,0
20231025,182200,86662650,11000,11000,11000,11000,0
20231025,182100,86662650,11000,11000,11000,11000,0
20231025,182000,86662650,11000,11000,11000,11000,0
20231025,181900,86662650,11000,11000,11000,11000,0
20231025,181800,86662650,11000,11000,11000,11000,0
20231025,181700,86662650,11000,11000,11000,11000,0
20231025,181600,86662650,11000,11000,11000,11000,0
20231025,181500,86662650,11000,11000,11000,11000,0
20231025,181400,86662650,11000,11000,11000,11000,0
20231025,181300,86662650,11000,11000,11000,11000,0
20231025,181200,86662650,11000,11000,11000,11000,0
20231025,181100,86662650,11000,11000,11000,11000,0
20231025,181000,86662650,11000,11000,11000,11000,0
20231025,180900,86662650,11000,11000,11000,11000,0
20231025,180800,86662650,11000,11000,11000,11000,0
20231025,180700,86662650,11000,11000,11000,11000,0
20231025,180600,86662650,11000,11000,11000,11000,0
20231025,180500,86662650,11000,11000,11000,11000,0
20231025,180400,86662650,11000,11000,11000,11000,0
20231025,180300,86662650,11000,11000,11000,11000,0
20231025,180200,86662650,11000,11000,11000,11000,246
20231025,180100,86662650,11000,11000,11000,11000,0
20231025,180000,86662650,11000,11000,11000,11000,0
20231025,175900,86662650,11000,11000,11000,11000,0
20231025,175800,86662650,11000,11000,11000,11000,0
20231025,175700,86662650,11000,11000,11000,11000,0
20231025,175600,86662650,11000,11000,11000,11000,0
20231025,175500,86662650,11000,11000,11000,11000,0
20231025,175400,86662650,11000,11000,11000,11000,0
20231025,175300,86662650,11000,11000,11000,11000,0
20231025,175200,86662650,11000,11000,11000,11000,0
20231025,175100,86662650,11000,11000,11000,11000,0
20231025,175000,86662650,11000,11000,11000,11000,0
20231025,174900,86662650,11000,11000,11000,11000,0
20231025,174800,86662650,11000,11000,11000,11000,0
20231025,174700,86662650,11000,11000,11000,11000,0
20231025,174600,86662650,11000,11000,11000,11000,0
20231025,174500,86662650,11000,11000,11000,11000,0
20231025,174400,86662650,11000,11000,11000,11000,0
20231025,174300,86662650,11000,11000,11000,11000,0
20231025,174200,86662650,11000,11000,11000,11000,0
20231025,174100,86662650,11000,11000,11000,11000,0
20231025,174000,86662650,11000,11000,11000,11000,0
20231025,173900,86662650,11000,11000,11000,11000,0
20231025,173800,86662650,11000,11000,11000,11000,0
20231025,173700,86662650,11000,11000,11000,11000,0
20231025,173600,86662650,11000,11000,11000,11000,0
20231025,173500,86662650,11000,11000,11000,11000,0
20231025,173400,86662650,11000,11000,11000,11000,0
20231025,173300,86662650,11000,11000,11000,11000,0
20231025,173200,86662650,11000,11000,11000,11000,246
20231025,173100,86662650,11000,11000,11000,11000,0
20231025,173000,86662650,11000,11000,11000,11000,0
20231025,172900,86662650,11000,11000,11000,11000,0
20231025,172800,86662650,11000,11000,11000,11000,0
20231025,172700,86662650,11000,11000,11000,11000,0
20231025,172600,86662650,11000,11000,11000,11000,0
20231025,172500,86662650,11000,11000,11000,11000,0
20231025,172400,86662650,11000,11000,11000,11000,0
20231025,172300,86662650,11000,11000,11000,11000,0
20231025,172200,86662650,11000,11000,11000,11000,0
20231025,172100,86662650,11000,11000,11000,11000,0
20231025,172000,86662650,11000,11000,11000,11000,0
20231025,171900,86662650,11000,11000,11000,11000,0
20231025,171800,86662650,11000,11000,11000,11000,0
20231025,171700,86662650,11000,11000,11000,11000,0
20231025,171600,86662650,11000,11000,11000,11000,0
20231025,171500,86662650,11000,11000,11000,11000,0
20231025,171400,86662650,11000,11000,11000,11000,0
20231025,171300,86662650,11000,11000,11000,11000,0
20231025,171200,86662650,11000,11000,11000,11000,0
20231025,171100,86662650,11000,11000,11000,11000,0
20231025,171000,86662650,11000,11000,11000,11000,0
20231025,170900,86662650,11000,11000,11000,11000,0
20231025,170800,86662650,11000,11000,11000,11000,0
20231025,170700,86662650,11000,11000,11000,11000,0
20231025,170600,86662650,11000,11000,11000,11000,0
20231025,170500,86662650,11000,11000,11000,11000,0
20231025,170400,86662650,11000,11000,11000,11000,0
20231025,170300,86662650,11000,11000,11000,11000,0
20231025,170200,86662650,11000,11000,11000,11000,246
20231025,170100,86662650,11000,11000,11000,11000,0
20231025,170000,86662650,11000,11000,11000,11000,0
20231025,165900,86662650,11000,11000,11000,11000,0
20231025,165800,86662650,11000,11000,11000,11000,0
20231025,165700,86662650,11000,11000,11000,11000,0
20231025,165600,86662650,11000,11000,11000,11000,0
20231025,165500,86662650,11000,11000,11000,11000,0
20231025,165400,86662650,11000,11000,11000,11000,0
20231025,165300,86662650,11000,11000,11000,11000,0
20231025,165200,86662650,11000,11000,11000,11000,0
20231025,165100,86662650,11000,11000,11000,11000,0
20231025,165000,86662650,11000,11000,11000,11000,0
20231025,164900,86662650,11000,11000,11000,11000,0
20231025,164800,86662650,11000,11000,11000,11000,0
20231025,164700,86662650,11000,11000,11000,11000,0
20231025,164600,86662650,11000,11000,11000,11000,0
20231025,164500,86662650,11000,11000,11000,11000,0
20231025,164400,86662650,11000,11000,11000,11000,0
20231025,164300,86662650,11000,11000,11000,11000,0
20231025,164200,86662650,11000,11000,11000,11000,0
20231025,164100,86662650,11000,11000,11000,11000,0
20231025,164000,86662650,11000,11000,11000,11000,0
20231025,163900,86662650,11000,11000,11000,11000,0
20231025,163800,86662650,11000,11000,11000,11000,0
20231025,163700,86662650,11000,11000,11000,11000,0
20231025,163600,86662650,11000,11000,11000,11000,0
20231025,163500,86662650,11000,11000,11000,11000,0
20231025,163400,86662650,11000,11000,11000,11000,0
20231025,163300,86662650,11000,11000,11000,11000,0
20231025,163200,86662650,11000,11000,11000,11000,246
20231025,163100,86662650,11000,11000,11000,11000,0
20231025,163000,86662650,11000,11000,11000,11000,0
20231025,162900,86662650,11000,11000,11000,11000,0
20231025,162800,86662650,11000,11000,11000,11000,0
20231025,162700,86662650,11000,11000,11000,11000,0
20231025,162600,86662650,11000,11000,11000,11000,0
20231025,162500,86662650,11000,11000,11000,11000,0
20231025,162400,86662650,11000,11000,11000,11000,0
20231025,162300,86662650,11000,11000,11000,11000,0
20231025,162200,86662650,11000,11000,11000,11000,0
20231025,162100,86662650,11000,11000,11000,11000,0
20231025,162000,86662650,11000,11000,11000,11000,0
20231025,161900,86662650,11000,11000,11000,11000,0
20231025,161800,86662650,11000,11000,11000,11000,0
20231025,161700,86662650,11000,11000,11000,11000,0
20231025,161600,86662650,11000,11000,11000,11000,0
20231025,161500,86662650,11000,11000,11000,11000,0
20231025,161400,86662650,11000,11000,11000,11000,0
20231025,161300,86662650,11000,11000,11000,11000,0
20231025,161200,86662650,11000,11000,11000,11000,0
20231025,161100,86662650,11000,11000,11000,11000,0
20231025,161000,86662650,11000,11000,11000,11000,0
20231025,160900,86662650,11000,11000,11000,11000,0
20231025,160800,86662650,11000,11000,11000,11000,0
20231025,160700,86662650,11000,11000,11000,11000,0
20231025,160600,86662650,11000,11000,11000,11000,0
20231025,160500,86662650,11000,11000,11000,11000,0
20231025,160400,86662650,11000,11000,11000,11000,0
20231025,160300,86662650,11000,11000,11000,11000,0
20231025,160200,86662650,11000,11000,11000,11000,246
20231025,160100,86662650,11000,11000,11000,11000,0
20231025,160000,86662650,11000,11000,11000,11000,0
20231025,155900,86662650,11000,11000,11000,11000,0
20231025,155800,86662650,11000,11000,11000,11000,0
20231025,155700,86662650,11000,11000,11000,11000,0
20231025,155600,86662650,11000,11000,11000,11000,0
20231025,155500,86662650,11000,11000,11000,11000,0
20231025,155400,86662650,11000,11000,11000,11000,0
20231025,155300,86662650,11000,11000,11000,11000,0
20231025,155200,86662650,11000,11000,11000,11000,0
20231025,155100,86662650,11000,11000,11000,11000,0
20231025,155000,86662650,11000,11000,11000,11000,0
20231025,154900,86662650,11000,11000,11000,11000,0
20231025,154800,86662650,11000,11000,11000,11000,0
20231025,154700,86662650,11000,11000,11000,11000,0
20231025,154600,86662650,11000,11000,11000,11000,0
20231025,154500,86662650,11000,11000,11000,11000,0
20231025,154400,86662650,11000,11000,11000,11000,0
20231025,154300,86662650,11000,11000,11000,11000,0
20231025,154200,86662650,11000,11000,11000,11000,0
20231025,154100,86662650,11000,11000,11000,11000,0
20231025,154000,86662650,11000,11000,11000,11000,0
20231025,153900,86662650,11000,11000,11000,11000,0
20231025,153800,86662650,11000,11000,11000,11000,0
20231025,153700,86662650,11000,11000,11000,11000,0
20231025,153600,86662650,11000,11000,11000,11000,0
20231025,153500,86662650,11000,11000,11000,11000,0
20231025,153400,86662650,11000,11000,11000,11000,0
20231025,153300,86662650,11000,11000,11000,11000,0
20231025,153200,86662650,11000,11000,11000,11000,246
20231025,153100,86662650,11000,11000,11000,11000,0
20231025,153000,86662650,11000,11000,11000,11000,246
20231025,152900,83956650,11040,11040,11040,11040,0
20231025,152800,83956650,11040,11040,11040,11040,0
20231025,152700,83956650,11040,11040,11040,11040,0
20231025,152600,83956650,11040,11040,11040,11040,0
20231025,152500,83956650,11040,11040,11040,11040,0
20231025,152400,83956650,11040,11040,11040,11040,0
20231025,152300,83956650,11040,11040,11040,11040,0
20231025,152200,83956650,11040,11040,11040,11040,0
20231025,152100,83956650,11040,11040,11040,11040,0
20231025,152000,83956650,11040,11040,11040,11040,0
20231025,151900,83956650,11040,11040,11040,11040,19
20231025,151800,83746890,11040,11040,11040,11040,0
20231025,151700,83746890,11040,10960,11040,10910,163
20231025,151600,81962930,10960,10960,10960,10960,50
20231025,151500,81414930,10960,10960,10960,10960,0
20231025,151400,81414930,10960,10960,10960,10960,0
20231025,151300,81414930,10960,10960,10960,10960,25
20231025,151200,81140930,11030,11030,11030,11030,0
20231025,151100,81140930,11030,11030,11030,11030,0
20231025,151000,81140930,11030,11030,11030,11030,0
20231025,150900,81140930,11030,11030,11030,11030,0
20231025,150800,81140930,11030,11040,11040,11030,67
20231025,150700,80401900,11040,11040,11040,11040,0
20231025,150600,80401900,11040,11040,11040,11040,0
20231025,150500,80401900,11040,11030,11040,11030,28
20231025,150400,80093040,11030,11030,11030,11030,1
20231025,150300,80082010,11020,11020,11020,11020,0
20231025,150200,80082010,11020,11020,11020,11000,567
20231025,150100,73840550,11030,11030,11030,11030,0
20231025,150000,73840550,11030,11080,11080,11010,642
20231025,145900,66754290,11060,11060,11060,11060,0
20231025,145800,66754290,11060,11060,11060,11060,0
20231025,145700,66754290,11060,11060,11060,11060,0
20231025,145600,66754290,11060,11060,11060,11060,0
20231025,145500,66754290,11060,11060,11060,11060,0
20231025,145400,66754290,11060,11060,11060,11060,0
20231025,145300,66754290,11060,11060,11060,11060,13
20231025,145200,66610510,11060,11060,11060,11060,0
20231025,145100,66610510,11060,11060,11060,11060,0
20231025,145000,66610510,11060,11060,11060,11060,7
20231025,144900,66533090,11080,11080,11080,11080,0
20231025,144800,66533090,11080,11080,11080,11080,0
20231025,144700,66533090,11080,11080,11080,11080,0
20231025,144600,66533090,11080,11080,11080,11080,0
20231025,144500,66533090,11080,11080,11080,11080,0
20231025,144400,66533090,11080,11080,11080,11080,0
20231025,144300,66533090,11080,11080,11080,11080,0
20231025,144200,66533090,11080,11080,11080,11080,406
20231025,144100,62034610,11050,11050,11050,11050,0
20231025,144000,62034610,11050,11050,11050,11050,0
20231025,143900,62034610,11050,11050,11050,11050,0
20231025,143800,62034610,11050,11050,11050,11050,0
20231025,143700,62034610,11050,11050,11050,11050,0
20231025,143600,62034610,11050,11050,11050,11050,0
20231025,143500,62034610,11050,11050,11050,11050,0
20231025,143400,62034610,11050,11050,11050,11050,0
20231025,143300,62034610,11050,11050,11050,11050,0
20231025,143200,62034610,11050,11050,11050,11050,0
20231025,143100,62034610,11050,11050,11050,11050,0
20231025,143000,62034610,11050,11050,11050,11050,0
20231025,142900,62034610,11050,11080,11080,11050,110
20231025,142800,60818860,11090,11090,11090,11090,0
20231025,142700,60818860,11090,11090,11090,11090,30
20231025,142600,60486160,11090,11090,11090,11090,0
20231025,142500,60486160,11090,11090,11090,11090,0
20231025,142400,60486160,11090,11090,11090,11090,0
20231025,142300,60486160,11090,11090,11090,11090,0
20231025,142200,60486160,11090,11090,11090,11090,0
20231025,142100,60486160,11090,11080,11090,11080,3
20231025,142000,60452910,11060,11060,11060,11060,17
20231025,141900,60264890,11060,11070,11070,11060,10
20231025,141800,60154280,11090,11090,11090,11090,0
20231025,141700,60154280,11090,11090,11090,11090,0
20231025,141600,60154280,11090,11090,11090,11090,0
20231025,141500,60154280,11090,11090,11090,11090,0
20231025,141400,60154280,11090,11090,11090,11090,0
20231025,141300,60154280,11090,11090,11090,11090,0
20231025,141200,60154280,11090,11090,11090,11090,0
20231025,141100,60154280,11090,11090,11090,11090,0
20231025,141000,60154280,11090,11090,11090,11090,0
20231025,140900,60154280,11090,11090,11090,11090,0
20231025,140800,60154280,11090,11090,11090,11090,1
20231025,140700,60143190,11090,11090,11090,11090,0
20231025,140600,60143190,11090,11090,11090,11090,0
20231025,140500,60143190,11090,11090,11090,11090,0
20231025,140400,60143190,11090,11090,11090,11090,0
20231025,140300,60143190,11090,11090,11090,11090,0
20231025,140200,60143190,11090,11090,11090,11090,0
20231025,140100,60143190,11090,11090,11090,11090,0
20231025,140000,60143190,11090,11090,11090,11090,0
20231025,135900,60143190,11090,11090,11090,11090,2
20231025,135800,60121010,11060,11060,11060,11060,30
20231025,135700,59789210,11070,11080,11080,11070,70
20231025,135600,59014210,11080,11080,11080,11080,0
20231025,135500,59014210,11080,11080,11080,11080,0
20231025,135400,59014210,11080,11080,11080,11080,0
20231025,135300,59014210,11080,11080,11080,11080,0
20231025,135200,59014210,11080,11080,11080,11080,16
20231025,135100,58836930,11080,11080,11080,11080,10
20231025,135000,58726130,11080,11080,11080,11080,0
20231025,134900,58726130,11080,11080,11080,11080,0
20231025,134800,58726130,11080,11080,11080,11080,0
20231025,134700,58726130,11080,11080,11080,11080,10
20231025,134600,58615330,11080,11080,11080,11080,40
20231025,134500,58172130,11080,11080,11080,11080,0
20231025,134400,58172130,11080,11080,11080,11080,10
20231025,134300,58061330,11080,11080,11080,11080,14
20231025,134200,57906210,11100,11100,11100,11100,0
20231025,134100,57906210,11100,11100,11100,11100,0
20231025,134000,57906210,11100,11100,11100,11100,0
20231025,133900,57906210,11100,11100,11100,11100,0
20231025,133800,57906210,11100,11100,11100,11100,0
20231025,133700,57906210,11100,11100,11100,11100,0
20231025,133600,57906210,11100,11100,11100,11100,0
20231025,133500,57906210,11100,11100,11100,11100,0
20231025,133400,57906210,11100,11100,11100,11100,0
20231025,133300,57906210,11100,11100,11100,11100,0
20231025,133200,57906210,11100,11100,11100,11100,0
20231025,133100,57906210,11100,11100,11100,11100,19
20231025,133000,57695310,11100,11100,11100,11100,0
20231025,132900,57695310,11100,11100,11100,11100,0
20231025,132800,57695310,11100,11100,11100,11100,0
20231025,132700,57695310,11100,11100,11100,11100,0
20231025,132600,57695310,11100,11100,11100,11100,0
20231025,132500,57695310,11100,11100,11100,11100,0
20231025,132400,57695310,11100,11100,11100,11100,0
20231025,132300,57695310,11100,11100,11100,11100,0
20231025,132200,57695310,11100,11100,11100,11100,0
20231025,132100,57695310,11100,11100,11100,11100,0
20231025,132000,57695310,11100,11100,11100,11100,9
20231025,131900,57595410,11100,11100,11100,11100,0
20231025,131800,57595410,11100,11100,11100,11100,0
20231025,131700,57595410,11100,11100,11100,11100,0
20231025,131600,57595410,11100,11100,11100,11100,0
20231025,131500,57595410,11100,11100,11100,11100,0
20231025,131400,57595410,11100,11100,11100,11100,0
20231025,131300,57595410,11100,11100,11100,11100,201
20231025,131200,55364310,11100,11100,11100,11100,0
20231025,131100,55364310,11100,11100,11100,11100,0
20231025,131000,55364310,11100,11100,11100,11100,0
20231025,130900,55364310,11100,11100,11100,11100,0
20231025,130800,55364310,11100,11100,11100,11100,0
20231025,130700,55364310,11100,11100,11100,11100,0
20231025,130600,55364310,11100,11100,11100,11100,0
20231025,130500,55364310,11100,11100,11100,11100,0
20231025,130400,55364310,11100,11100,11100,11100,0
20231025,130300,55364310,11100,11100,11100,11100,0
20231025,130200,55364310,11100,11100,11100,11100,0
20231025,130100,55364310,11100,11100,11100,11100,0
20231025,130000,55364310,11100,11100,11100,11100,0
20231025,125900,55364310,11100,11100,11100,11100,0
20231025,125800,55364310,11100,11090,11100,11090,165
20231025,125700,53533230,11090,11090,11090,11090,15
20231025,125600,53366880,11090,11090,11090,11090,0
20231025,125500,53366880,11090,11090,11090,11090,1
20231025,125400,53355790,11090,11090,11090,11090,0
20231025,125300,53355790,11090,11090,11090,11090,0
20231025,125200,53355790,11090,11090,11090,11090,0
20231025,125100,53355790,11090,11090,11090,11090,0
20231025,125000,53355790,11090,11090,11090,11090,0
20231025,124900,53355790,11090,11090,11090,11090,0
20231025,124800,53355790,11090,11090,11090,11090,0
20231025,124700,53355790,11090,11090,11090,11090,0
20231025,124600,53355790,11090,11090,11090,11090,0
20231025,124500,53355790,11090,11090,11090,11090,0
20231025,124400,53355790,11090,11090,11090,11090,0
20231025,124300,53355790,11090,11090,11090,11090,1
20231025,124200,53344700,11080,11080,11080,11080,0
20231025,124100,53344700,11080,11080,11080,11080,16
20231025,124000,53167420,11080,11080,11080,11080,0
20231025,123900,53167420,11080,11080,11080,11080,0
20231025,123800,53167420,11080,11080,11080,11080,0
20231025,123700,53167420,11080,11080,11080,11080,0
20231025,123600,53167420,11080,11080,11080,11080,0
20231025,123500,53167420,11080,11080,11080,11080,0
20231025,123400,53167420,11080,11080,11080,11080,0
20231025,123300,53167420,11080,11080,11080,11080,0
20231025,123200,53167420,11080,11080,11080,11080,1
20231025,123100,53156340,11090,11090,11090,11090,3
20231025,123000,53123070,11100,11100,11100,11100,0
20231025,122900,53123070,11100,11100,11100,11100,0
20231025,122800,53123070,11100,11100,11100,11100,4
20231025,122700,53078670,11100,11100,11100,11100,4
20231025,122600,53034270,11100,11100,11100,11100,0
20231025,122500,53034270,11100,11110,11110,11100,292
20231025,122400,49791790,11110,11130,11130,11110,299
20231025,122300,46469820,11170,11170,11170,11170,0
20231025,122200,46469820,11170,11170,11170,11170,0
20231025,122100,46469820,11170,11170,11170,11170,0
20231025,122000,46469820,11170,11170,11170,11170,0
20231025,121900,46469820,11170,11170,11170,11170,0
20231025,121800,46469820,11170,11170,11170,11170,0
20231025,121700,46469820,11170,11170,11170,11170,0
20231025,121600,46469820,11170,11170,11170,11170,0
20231025,121500,46469820,11170,11170,11170,11170,0
20231025,121400,46469820,11170,11170,11170,11170,0
20231025,121300,46469820,11170,11170,11170,11170,0
20231025,121200,46469820,11170,11150,11170,11150,2
20231025,121100,46447500,11130,11150,11150,11130,25
20231025,121000,46168810,11150,11150,11150,11150,0
20231025,120900,46168810,11150,11150,11150,11150,0
20231025,120800,46168810,11150,11150,11150,11150,0
20231025,120700,46168810,11150,11150,11150,11150,0
20231025,120600,46168810,11150,11150,11150,11150,0
20231025,120500,46168810,11150,11150,11150,11150,0
20231025,120400,46168810,11150,11150,11150,11150,0
20231025,120300,46168810,11150,11150,11150,11150,0
20231025,120200,46168810,11150,11150,11150,11150,0
20231025,120100,46168810,11150,11150,11150,11150,0
20231025,120000,46168810,11150,11150,11150,11150,0
20231025,115900,46168810,11150,11150,11150,11150,0
20231025,115800,46168810,11150,11150,11150,11150,0
20231025,115700,46168810,11150,11150,11150,11150,20
20231025,115600,45945810,11160,11160,11160,11160,0
20231025,115500,45945810,11160,11160,11160,11160,10
20231025,115400,45834210,11160,11160,11160,11160,0
20231025,115300,45834210,11160,11160,11160,11160,10
20231025,115200,45722610,11170,11170,11170,11170,0
20231025,115100,45722610,11170,11170,11170,11170,0
20231025,115000,45722610,11170,11170,11170,11170,85
20231025,114900,44773160,11190,11190,11190,11190,0
20231025,114800,44773160,11190,11190,11190,11190,0
20231025,114700,44773160,11190,11190,11190,11190,0
20231025,114600,44773160,11190,11190,11190,11190,0
20231025,114500,44773160,11190,11190,11190,11190,0
20231025,114400,44773160,11190,11190,11190,11190,0
20231025,114300,44773160,11190,11190,11190,11190,0
20231025,114200,44773160,11190,11190,11190,11190,0
20231025,114100,44773160,11190,11190,11190,11190,0
20231025,114000,44773160,11190,11190,11190,11190,0
20231025,113900,44773160,11190,11180,11190,11180,27
20231025,113800,44471290,11190,11190,11190,11190,0
20231025,113700,44471290,11190,11190,11190,11190,0
20231025,113600,44471290,11190,11190,11190,11190,0
20231025,113500,44471290,11190,11190,11190,11190,0
20231025,113400,44471290,11190,11190,11190,11190,9
20231025,113300,44370580,11200,11200,11200,11200,0
20231025,113200,44370580,11200,11200,11200,11200,0
20231025,113100,44370580,11200,11200,11200,11200,8
20231025,113000,44280980,11200,11190,11200,11190,11
20231025,112900,44157880,11200,11200,11200,11200,0
20231025,112800,44157880,11200,11200,11200,11200,0
20231025,112700,44157880,11200,11200,11200,11200,0
20231025,112600,44157880,11200,11200,11200,11200,0
20231025,112500,44157880,11200,11200,11200,11200,0
20231025,112400,44157880,11200,11200,11200,11200,0
20231025,112300,44157880,11200,11200,11200,11200,0
20231025,112200,44157880,11200,11200,11200,11200,0
20231025,112100,44157880,11200,11200,11200,11200,0
20231025,112000,44157880,11200,11200,11200,11200,0
20231025,111900,44157880,11200,11200,11200,11200,0
20231025,111800,44157880,11200,11200,11200,11200,11
20231025,111700,44034680,11200,11190,11200,11190,13
20231025,111600,43889190,11190,11190,11190,11190,1
20231025,111500,43878000,11200,11200,11200,11200,0
20231025,111400,43878000,11200,11200,11200,11200,0
20231025,111300,43878000,11200,11200,11200,11200,0
20231025,111200,43878000,11200,11200,11200,11200,0
20231025,111100,43878000,11200,11200,11200,11200,0
20231025,111000,43878000,11200,11200,11200,11200,0
20231025,110900,43878000,11200,11200,11200,11200,0
20231025,110800,43878000,11200,11200,11200,11200,0
20231025,110700,43878000,11200,11200,11200,11200,0
20231025,110600,43878000,11200,11200,11200,11200,0
20231025,110500,43878000,11200,11200,11200,11200,0
20231025,110400,43878000,11200,11200,11200,11200,0
20231025,110300,43878000,11200,11200,11200,11200,1
20231025,110200,43866800,11190,11190,11190,11190,0
20231025,110100,43866800,11190,11180,11190,11180,23
20231025,110000,43609480,11180,11180,11180,11180,0
20231025,105900,43609480,11180,11180,11180,11180,0
20231025,105800,43609480,11180,11180,11180,11180,0
20231025,105700,43609480,11180,11180,11180,11180,0
20231025,105600,43609480,11180,11180,11180,11180,7
20231025,105500,43531220,11190,11180,11190,11180,2
20231025,105400,43508850,11190,11190,11190,11190,0
20231025,105300,43508850,11190,11190,11190,11190,0
20231025,105200,43508850,11190,11190,11190,11190,0
20231025,105100,43508850,11190,11190,11190,11190,0
20231025,105000,43508850,11190,11190,11190,11190,0
20231025,104900,43508850,11190,11190,11190,11190,0
20231025,104800,43508850,11190,11190,11190,11190,0
20231025,104700,43508850,11190,11190,11190,11190,0
20231025,104600,43508850,11190,11190,11190,11190,0
20231025,104500,43508850,11190,11190,11190,11190,0
20231025,104400,43508850,11190,11190,11190,11190,0
20231025,104300,43508850,11190,11190,11190,11190,0
20231025,104200,43508850,11190,11190,11190,11190,30
20231025,104100,43173150,11190,11190,11190,11190,0
20231025,104000,43173150,11190,11190,11190,11190,1
20231025,103900,43161960,11200,11190,11200,11190,11
20231025,103800,43038860,11200,11200,11200,11200,0
20231025,103700,43038860,11200,11200,11200,11200,0
20231025,103600,43038860,11200,11190,11200,11190,16
20231025,103500,42859810,11190,11180,11190,11180,106
20231025,103400,41674160,11170,11170,11170,11170,3
20231025,103300,41640650,11170,11170,11170,11170,47
20231025,103200,41115660,11180,11180,11180,11180,0
20231025,103100,41115660,11180,11180,11180,11180,1
20231025,103000,41104480,11190,11180,11190,11170,11
20231025,102900,40981580,11190,11190,11190,11190,0
20231025,102800,40981580,11190,11190,11190,11190,45
20231025,102700,40478030,11190,11180,11190,11170,11
20231025,102600,40355130,11190,11190,11190,11190,0
20231025,102500,40355130,11190,11190,11190,11190,1
20231025,102400,40343940,11180,11200,11200,11180,3
20231025,102300,40310370,11190,11190,11190,11190,0
20231025,102200,40310370,11190,11190,11190,11190,0
20231025,102100,40310370,11190,11190,11190,11190,30
20231025,102000,39974670,11200,11190,11200,11190,14
20231025,101900,39818000,11190,11190,11190,11180,5
20231025,101800,39762070,11200,11200,11200,11200,0
20231025,101700,39762070,11200,11200,11200,11200,1
20231025,101600,39750870,11190,11160,11200,11150,47
20231025,101500,39226710,11170,11170,11170,11170,8
20231025,101400,39137350,11170,11170,11170,11170,0
20231025,101300,39137350,11170,11170,11170,11170,0
20231025,101200,39137350,11170,11170,11170,11170,0
20231025,101100,39137350,11170,11180,11180,11170,8
20231025,101000,39047940,11170,11170,11170,11170,0
20231025,100900,39047940,11170,11170,11170,11170,0
20231025,100800,39047940,11170,11170,11170,11170,0
20231025,100700,39047940,11170,11170,11170,11170,0
20231025,100600,39047940,11170,11190,11190,11170,2
20231025,100500,39025580,11180,11180,11180,11180,0
20231025,100400,39025580,11180,11180,11180,11180,60
20231025,100300,38354780,11170,11170,11170,11170,4
20231025,100200,38310100,11220,11220,11220,11220,10
20231025,100100,38197900,11220,11220,11220,11220,2
20231025,100000,38175460,11170,11170,11170,11170,0
20231025,095900,38175460,11170,11180,11220,11170,4
20231025,095800,38130720,11210,11200,11210,11200,303
20231025,095700,34737090,11180,11140,11180,11140,1004
20231025,095600,23529690,11140,11140,11140,11140,0
20231025,095500,23529690,11140,11140,11140,11140,1
20231025,095400,23518550,11130,11130,11130,11130,46
20231025,095300,23006570,11120,11120,11120,11120,30
20231025,095200,22672970,11120,11100,11120,11100,8
20231025,095100,22584110,11090,11090,11090,11090,0
20231025,095000,22584110,11090,11090,11090,11090,0
20231025,094900,22584110,11090,11090,11090,11090,0
20231025,094800,22584110,11090,11090,11090,11090,1
20231025,094700,22573020,11090,11130,11130,11090,300
20231025,094600,19245880,11140,11150,11150,11140,2
20231025,094500,19223590,11150,11150,11150,11150,0
20231025,094400,19223590,11150,11150,11150,11150,0
20231025,094300,19223590,11150,11150,11150,11150,0
20231025,094200,19223590,11150,11150,11150,11150,0
20231025,094100,19223590,11150,11150,11150,11090,23
20231025,094000,18968340,11150,11090,11150,11090,25
20231025,093900,18691020,11150,11160,11160,11060,41
20231025,093800,18237070,11130,11160,11160,11120,152
20231025,093700,16546290,11160,11160,11160,11160,35
20231025,093600,16155690,11180,11120,11180,11120,81
20231025,093500,15254910,11100,11030,11100,11030,603
20231025,093400,8578630,11010,11010,11010,11010,30
20231025,093300,8248330,10980,10980,10980,10930,107
20231025,093200,7073520,10980,10980,10980,10980,0
20231025,093100,7073520,10980,10970,10980,10970,2
20231025,093000,7051570,10900,10900,10900,10900,1
20231025,092900,7040670,10900,10890,10900,10890,14
20231025,092800,6888200,10890,10900,10900,10890,62
20231025,092700,6212990,10900,10900,10900,10900,0
20231025,092600,6212990,10900,10900,10900,10900,0
20231025,092500,6212990,10900,10900,10900,10900,1
20231025,092400,6202090,10910,10910,10910,10910,0
20231025,092300,6202090,10910,10910,10910,10910,0
20231025,092200,6202090,10910,10910,10910,10910,136
20231025,092100,4718330,10910,10910,10910,10910,0
20231025,092000,4718330,10910,10910,10910,10910,0
20231025,091900,4718330,10910,10910,10910,10910,0
20231025,091800,4718330,10910,10910,10910,10910,0
20231025,091700,4718330,10910,10910,10910,10910,10
20231025,091600,4609230,10910,10910,10910,10910,0
20231025,091500,4609230,10910,10910,10910,10910,0
20231025,091400,4609230,10910,10940,10940,10910,97
20231025,091300,3550160,10930,10960,10960,10930,172
20231025,091200,1667240,10960,10960,10960,10960,15
20231025,091100,1502840,11020,11020,11020,11020,0
20231025,091000,1502840,11020,11020,11020,11020,1
20231025,090900,1491820,11030,11030,11030,11030,0
20231025,090800,1491820,11030,11030,11030,11030,0
20231025,090700,1491820,11030,11030,11030,11030,3
20231025,090600,1458730,11030,10960,11030,10960,40
20231025,090500,1020260,11070,11070,11070,11070,0
20231025,090400,1020260,11070,11070,11070,11070,0
20231025,090300,1020260,11070,11070,11070,11070,0
20231025,090200,1020260,11070,11070,11070,11070,0
20231025,090100,1020260,11070,11070,11070,11070,0
20231025,090000,1020260,11070,11090,11090,11070,92