KissMeData/101530/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,195200,37044120,5020,5020,5020,5020,160
20231026,195100,37044120,5020,5020,5020,5020,0
20231026,195000,37044120,5020,5020,5020,5020,0
20231026,194900,37044120,5020,5020,5020,5020,0
20231026,194800,37044120,5020,5020,5020,5020,0
20231026,194700,37044120,5020,5020,5020,5020,0
20231026,194600,37044120,5020,5020,5020,5020,0
20231026,194500,37044120,5020,5020,5020,5020,0
20231026,194400,37044120,5020,5020,5020,5020,0
20231026,194300,37044120,5020,5020,5020,5020,0
20231026,194200,37044120,5020,5020,5020,5020,0
20231026,194100,37044120,5020,5020,5020,5020,0
20231026,194000,37044120,5020,5020,5020,5020,0
20231026,193900,37044120,5020,5020,5020,5020,0
20231026,193800,37044120,5020,5020,5020,5020,0
20231026,193700,37044120,5020,5020,5020,5020,0
20231026,193600,37044120,5020,5020,5020,5020,0
20231026,193500,37044120,5020,5020,5020,5020,0
20231026,193400,37044120,5020,5020,5020,5020,0
20231026,193300,37044120,5020,5020,5020,5020,0
20231026,193200,37044120,5020,5020,5020,5020,0
20231026,193100,37044120,5020,5020,5020,5020,0
20231026,193000,37044120,5020,5020,5020,5020,0
20231026,192900,37044120,5020,5020,5020,5020,0
20231026,192800,37044120,5020,5020,5020,5020,0
20231026,192700,37044120,5020,5020,5020,5020,0
20231026,192600,37044120,5020,5020,5020,5020,0
20231026,192500,37044120,5020,5020,5020,5020,0
20231026,192400,37044120,5020,5020,5020,5020,0
20231026,192300,37044120,5020,5020,5020,5020,0
20231026,192200,37044120,5020,5020,5020,5020,160
20231026,192100,37044120,5020,5020,5020,5020,0
20231026,192000,37044120,5020,5020,5020,5020,0
20231026,191900,37044120,5020,5020,5020,5020,0
20231026,191800,37044120,5020,5020,5020,5020,0
20231026,191700,37044120,5020,5020,5020,5020,0
20231026,191600,37044120,5020,5020,5020,5020,0
20231026,191500,37044120,5020,5020,5020,5020,0
20231026,191400,37044120,5020,5020,5020,5020,0
20231026,191300,37044120,5020,5020,5020,5020,0
20231026,191200,37044120,5020,5020,5020,5020,0
20231026,191100,37044120,5020,5020,5020,5020,0
20231026,191000,37044120,5020,5020,5020,5020,0
20231026,190900,37044120,5020,5020,5020,5020,0
20231026,190800,37044120,5020,5020,5020,5020,0
20231026,190700,37044120,5020,5020,5020,5020,0
20231026,190600,37044120,5020,5020,5020,5020,0
20231026,190500,37044120,5020,5020,5020,5020,0
20231026,190400,37044120,5020,5020,5020,5020,0
20231026,190300,37044120,5020,5020,5020,5020,0
20231026,190200,37044120,5020,5020,5020,5020,0
20231026,190100,37044120,5020,5020,5020,5020,0
20231026,190000,37044120,5020,5020,5020,5020,0
20231026,185900,37044120,5020,5020,5020,5020,0
20231026,185800,37044120,5020,5020,5020,5020,0
20231026,185700,37044120,5020,5020,5020,5020,0
20231026,185600,37044120,5020,5020,5020,5020,0
20231026,185500,37044120,5020,5020,5020,5020,0
20231026,185400,37044120,5020,5020,5020,5020,0
20231026,185300,37044120,5020,5020,5020,5020,0
20231026,185200,37044120,5020,5020,5020,5020,160
20231026,185100,37044120,5020,5020,5020,5020,0
20231026,185000,37044120,5020,5020,5020,5020,0
20231026,184900,37044120,5020,5020,5020,5020,0
20231026,184800,37044120,5020,5020,5020,5020,0
20231026,184700,37044120,5020,5020,5020,5020,0
20231026,184600,37044120,5020,5020,5020,5020,0
20231026,184500,37044120,5020,5020,5020,5020,0
20231026,184400,37044120,5020,5020,5020,5020,0
20231026,184300,37044120,5020,5020,5020,5020,0
20231026,184200,37044120,5020,5020,5020,5020,0
20231026,184100,37044120,5020,5020,5020,5020,0
20231026,184000,37044120,5020,5020,5020,5020,0
20231026,183900,37044120,5020,5020,5020,5020,0
20231026,183800,37044120,5020,5020,5020,5020,0
20231026,183700,37044120,5020,5020,5020,5020,0
20231026,183600,37044120,5020,5020,5020,5020,0
20231026,183500,37044120,5020,5020,5020,5020,0
20231026,183400,37044120,5020,5020,5020,5020,0
20231026,183300,37044120,5020,5020,5020,5020,0
20231026,183200,37044120,5020,5020,5020,5020,0
20231026,183100,37044120,5020,5020,5020,5020,0
20231026,183000,37044120,5020,5020,5020,5020,0
20231026,182900,37044120,5020,5020,5020,5020,0
20231026,182800,37044120,5020,5020,5020,5020,0
20231026,182700,37044120,5020,5020,5020,5020,0
20231026,182600,37044120,5020,5020,5020,5020,0
20231026,182500,37044120,5020,5020,5020,5020,0
20231026,182400,37044120,5020,5020,5020,5020,0
20231026,182300,37044120,5020,5020,5020,5020,0
20231026,182200,37044120,5020,5020,5020,5020,160
20231026,182100,37044120,5020,5020,5020,5020,0
20231026,182000,37044120,5020,5020,5020,5020,0
20231026,181900,37044120,5020,5020,5020,5020,0
20231026,181800,37044120,5020,5020,5020,5020,0
20231026,181700,37044120,5020,5020,5020,5020,0
20231026,181600,37044120,5020,5020,5020,5020,0
20231026,181500,37044120,5020,5020,5020,5020,0
20231026,181400,37044120,5020,5020,5020,5020,0
20231026,181300,37044120,5020,5020,5020,5020,0
20231026,181200,37044120,5020,5020,5020,5020,0
20231026,181100,37044120,5020,5020,5020,5020,0
20231026,181000,37044120,5020,5020,5020,5020,0
20231026,180900,37044120,5020,5020,5020,5020,0
20231026,180800,37044120,5020,5020,5020,5020,0
20231026,180700,37044120,5020,5020,5020,5020,0
20231026,180600,37044120,5020,5020,5020,5020,0
20231026,180500,37044120,5020,5020,5020,5020,0
20231026,180400,37044120,5020,5020,5020,5020,0
20231026,180300,37044120,5020,5020,5020,5020,0
20231026,180200,37044120,5020,5020,5020,5020,0
20231026,180100,37044120,5020,5020,5020,5020,0
20231026,180000,37044120,5020,5020,5020,5020,0
20231026,175900,37044120,5020,5020,5020,5020,0
20231026,175800,37044120,5020,5020,5020,5020,0
20231026,175700,37044120,5020,5020,5020,5020,0
20231026,175600,37044120,5020,5020,5020,5020,0
20231026,175500,37044120,5020,5020,5020,5020,0
20231026,175400,37044120,5020,5020,5020,5020,0
20231026,175300,37044120,5020,5020,5020,5020,0
20231026,175200,37044120,5020,5020,5020,5020,160
20231026,175100,37044120,5020,5020,5020,5020,0
20231026,175000,37044120,5020,5020,5020,5020,0
20231026,174900,37044120,5020,5020,5020,5020,0
20231026,174800,37044120,5020,5020,5020,5020,0
20231026,174700,37044120,5020,5020,5020,5020,0
20231026,174600,37044120,5020,5020,5020,5020,0
20231026,174500,37044120,5020,5020,5020,5020,0
20231026,174400,37044120,5020,5020,5020,5020,0
20231026,174300,37044120,5020,5020,5020,5020,0
20231026,174200,37044120,5020,5020,5020,5020,0
20231026,174100,37044120,5020,5020,5020,5020,0
20231026,174000,37044120,5020,5020,5020,5020,0
20231026,173900,37044120,5020,5020,5020,5020,0
20231026,173800,37044120,5020,5020,5020,5020,0
20231026,173700,37044120,5020,5020,5020,5020,0
20231026,173600,37044120,5020,5020,5020,5020,0
20231026,173500,37044120,5020,5020,5020,5020,0
20231026,173400,37044120,5020,5020,5020,5020,0
20231026,173300,37044120,5020,5020,5020,5020,0
20231026,173200,37044120,5020,5020,5020,5020,0
20231026,173100,37044120,5020,5020,5020,5020,0
20231026,173000,37044120,5020,5020,5020,5020,0
20231026,172900,37044120,5020,5020,5020,5020,0
20231026,172800,37044120,5020,5020,5020,5020,0
20231026,172700,37044120,5020,5020,5020,5020,0
20231026,172600,37044120,5020,5020,5020,5020,0
20231026,172500,37044120,5020,5020,5020,5020,0
20231026,172400,37044120,5020,5020,5020,5020,0
20231026,172300,37044120,5020,5020,5020,5020,0
20231026,172200,37044120,5020,5020,5020,5020,160
20231026,172100,37044120,5020,5020,5020,5020,0
20231026,172000,37044120,5020,5020,5020,5020,0
20231026,171900,37044120,5020,5020,5020,5020,0
20231026,171800,37044120,5020,5020,5020,5020,0
20231026,171700,37044120,5020,5020,5020,5020,0
20231026,171600,37044120,5020,5020,5020,5020,0
20231026,171500,37044120,5020,5020,5020,5020,0
20231026,171400,37044120,5020,5020,5020,5020,0
20231026,171300,37044120,5020,5020,5020,5020,0
20231026,171200,37044120,5020,5020,5020,5020,0
20231026,171100,37044120,5020,5020,5020,5020,0
20231026,171000,37044120,5020,5020,5020,5020,0
20231026,170900,37044120,5020,5020,5020,5020,0
20231026,170800,37044120,5020,5020,5020,5020,0
20231026,170700,37044120,5020,5020,5020,5020,0
20231026,170600,37044120,5020,5020,5020,5020,0
20231026,170500,37044120,5020,5020,5020,5020,0
20231026,170400,37044120,5020,5020,5020,5020,0
20231026,170300,37044120,5020,5020,5020,5020,0
20231026,170200,37044120,5020,5020,5020,5020,0
20231026,170100,37044120,5020,5020,5020,5020,0
20231026,170000,37044120,5020,5020,5020,5020,0
20231026,165900,37044120,5020,5020,5020,5020,0
20231026,165800,37044120,5020,5020,5020,5020,0
20231026,165700,37044120,5020,5020,5020,5020,0
20231026,165600,37044120,5020,5020,5020,5020,0
20231026,165500,37044120,5020,5020,5020,5020,0
20231026,165400,37044120,5020,5020,5020,5020,0
20231026,165300,37044120,5020,5020,5020,5020,0
20231026,165200,37044120,5020,5020,5020,5020,160
20231026,165100,37044120,5020,5020,5020,5020,0
20231026,165000,37044120,5020,5020,5020,5020,0
20231026,164900,37044120,5020,5020,5020,5020,0
20231026,164800,37044120,5020,5020,5020,5020,0
20231026,164700,37044120,5020,5020,5020,5020,0
20231026,164600,37044120,5020,5020,5020,5020,0
20231026,164500,37044120,5020,5020,5020,5020,0
20231026,164400,37044120,5020,5020,5020,5020,0
20231026,164300,37044120,5020,5020,5020,5020,0
20231026,164200,37044120,5020,5020,5020,5020,0
20231026,164100,37044120,5020,5020,5020,5020,0
20231026,164000,37044120,5020,5020,5020,5020,0
20231026,163900,37044120,5020,5020,5020,5020,0
20231026,163800,37044120,5020,5020,5020,5020,0
20231026,163700,37044120,5020,5020,5020,5020,0
20231026,163600,37044120,5020,5020,5020,5020,0
20231026,163500,37044120,5020,5020,5020,5020,0
20231026,163400,37044120,5020,5020,5020,5020,0
20231026,163300,37044120,5020,5020,5020,5020,0
20231026,163200,37044120,5020,5020,5020,5020,0
20231026,163100,37044120,5020,5020,5020,5020,0
20231026,163000,37044120,5020,5020,5020,5020,0
20231026,162900,37044120,5020,5020,5020,5020,0
20231026,162800,37044120,5020,5020,5020,5020,0
20231026,162700,37044120,5020,5020,5020,5020,0
20231026,162600,37044120,5020,5020,5020,5020,0
20231026,162500,37044120,5020,5020,5020,5020,0
20231026,162400,37044120,5020,5020,5020,5020,0
20231026,162300,37044120,5020,5020,5020,5020,0
20231026,162200,37044120,5020,5020,5020,5020,160
20231026,162100,37044120,5020,5020,5020,5020,0
20231026,162000,37044120,5020,5020,5020,5020,0
20231026,161900,37044120,5020,5020,5020,5020,0
20231026,161800,37044120,5020,5020,5020,5020,0
20231026,161700,37044120,5020,5020,5020,5020,0
20231026,161600,37044120,5020,5020,5020,5020,0
20231026,161500,37044120,5020,5020,5020,5020,0
20231026,161400,37044120,5020,5020,5020,5020,0
20231026,161300,37044120,5020,5020,5020,5020,0
20231026,161200,37044120,5020,5020,5020,5020,0
20231026,161100,37044120,5020,5020,5020,5020,0
20231026,161000,37044120,5020,5020,5020,5020,0
20231026,160900,37044120,5020,5020,5020,5020,0
20231026,160800,37044120,5020,5020,5020,5020,0
20231026,160700,37044120,5020,5020,5020,5020,0
20231026,160600,37044120,5020,5020,5020,5020,0
20231026,160500,37044120,5020,5020,5020,5020,0
20231026,160400,37044120,5020,5020,5020,5020,0
20231026,160300,37044120,5020,5020,5020,5020,0
20231026,160200,37044120,5020,5020,5020,5020,0
20231026,160100,37044120,5020,5020,5020,5020,0
20231026,160000,37044120,5020,5020,5020,5020,0
20231026,155900,37044120,5020,5020,5020,5020,0
20231026,155800,37044120,5020,5020,5020,5020,0
20231026,155700,37044120,5020,5020,5020,5020,0
20231026,155600,37044120,5020,5020,5020,5020,0
20231026,155500,37044120,5020,5020,5020,5020,0
20231026,155400,37044120,5020,5020,5020,5020,0
20231026,155300,37044120,5020,5020,5020,5020,0
20231026,155200,37044120,5020,5020,5020,5020,160
20231026,155100,37044120,5020,5020,5020,5020,0
20231026,155000,37044120,5020,5020,5020,5020,0
20231026,154900,37044120,5020,5020,5020,5020,0
20231026,154800,37044120,5020,5020,5020,5020,0
20231026,154700,37044120,5020,5020,5020,5020,0
20231026,154600,37044120,5020,5020,5020,5020,0
20231026,154500,37044120,5020,5020,5020,5020,0
20231026,154400,37044120,5020,5020,5020,5020,0
20231026,154300,37044120,5020,5020,5020,5020,0
20231026,154200,37044120,5020,5020,5020,5020,0
20231026,154100,37044120,5020,5020,5020,5020,0
20231026,154000,37044120,5020,5020,5020,5020,0
20231026,153900,37044120,5020,5020,5020,5020,0
20231026,153800,37044120,5020,5020,5020,5020,0
20231026,153700,37044120,5020,5020,5020,5020,0
20231026,153600,37044120,5020,5020,5020,5020,0
20231026,153500,37044120,5020,5020,5020,5020,0
20231026,153400,37044120,5020,5020,5020,5020,0
20231026,153300,37044120,5020,5020,5020,5020,0
20231026,153200,37044120,5020,5020,5020,5020,0
20231026,153100,37044120,5020,5020,5020,5020,0
20231026,153000,37044120,5020,5020,5020,5020,160
20231026,152900,36240920,5030,5030,5030,5030,0
20231026,152800,36240920,5030,5030,5030,5030,0
20231026,152700,36240920,5030,5030,5030,5030,0
20231026,152600,36240920,5030,5030,5030,5030,0
20231026,152500,36240920,5030,5030,5030,5030,0
20231026,152400,36240920,5030,5030,5030,5030,0
20231026,152300,36240920,5030,5030,5030,5030,0
20231026,152200,36240920,5030,5030,5030,5030,0
20231026,152100,36240920,5030,5030,5030,5030,0
20231026,152000,36240920,5030,5030,5030,5030,0
20231026,151900,36240920,5030,5030,5030,5030,2
20231026,151800,36230860,5020,5020,5020,5020,150
20231026,151700,35477860,5020,5020,5020,5020,16
20231026,151600,35397540,5020,5020,5020,5020,40
20231026,151500,35196740,5020,5020,5020,5020,9
20231026,151400,35151560,5030,5020,5030,5020,9
20231026,151300,35106370,5020,5020,5020,5020,15
20231026,151200,35031070,5020,5020,5020,5020,8
20231026,151100,34990910,5020,5020,5020,5020,0
20231026,151000,34990910,5020,5020,5020,5020,24
20231026,150900,34870430,5020,5020,5020,5020,12
20231026,150800,34810190,5020,5010,5020,5010,12
20231026,150700,34750030,5010,5010,5010,5010,8
20231026,150600,34709950,5020,5020,5020,5020,2
20231026,150500,34699910,5020,5020,5020,5020,8
20231026,150400,34659750,5010,5010,5010,5010,8
20231026,150300,34619670,5010,5010,5010,5010,38
20231026,150200,34429290,5020,5020,5020,5020,0
20231026,150100,34429290,5020,5020,5020,5020,132
20231026,150000,33766650,5020,5020,5020,5020,24
20231026,145900,33646170,5030,5030,5030,5030,5
20231026,145800,33621020,5030,5020,5030,5020,22
20231026,145700,33510450,5020,5020,5020,5020,16
20231026,145600,33430130,5020,5020,5020,5020,8
20231026,145500,33389970,5020,5020,5020,5020,8
20231026,145400,33349810,5020,5020,5020,5020,15
20231026,145300,33274510,5020,5020,5020,5020,9
20231026,145200,33229330,5030,5030,5030,5030,102
20231026,145100,32716270,5020,5020,5020,5020,16
20231026,145000,32635950,5020,5020,5020,5020,24
20231026,144900,32515470,5030,5030,5030,5030,1
20231026,144800,32510440,5030,5030,5030,5020,11
20231026,144700,32455200,5020,5020,5020,5020,28
20231026,144600,32314640,5020,5020,5020,5020,8
20231026,144500,32274480,5030,5030,5030,5030,30
20231026,144400,32123580,5020,5020,5020,5020,24
20231026,144300,32003100,5020,5020,5020,5020,8
20231026,144200,31962940,5020,5020,5020,5020,0
20231026,144100,31962940,5020,5020,5020,5020,24
20231026,144000,31842460,5020,5020,5020,5020,0
20231026,143900,31842460,5020,5020,5020,5020,8
20231026,143800,31802300,5030,5020,5030,5020,14
20231026,143700,31731960,5020,5020,5020,5020,21
20231026,143600,31626540,5020,5020,5020,5020,39
20231026,143500,31430760,5020,5020,5020,5020,0
20231026,143400,31430760,5020,5020,5020,5020,23
20231026,143300,31315300,5020,5020,5020,5020,8
20231026,143200,31275140,5020,5020,5020,5020,8
20231026,143100,31234980,5020,5020,5020,5020,25
20231026,143000,31109480,5020,5020,5020,5020,0
20231026,142900,31109480,5020,5020,5020,5020,146
20231026,142800,30376560,5020,5020,5020,5020,15
20231026,142700,30301260,5020,5020,5020,5020,9
20231026,142600,30256080,5020,5020,5020,5020,0
20231026,142500,30256080,5020,5020,5020,5020,8
20231026,142400,30215920,5020,5020,5020,5020,25
20231026,142300,30090420,5020,5020,5020,5020,0
20231026,142200,30090420,5020,5020,5020,5020,8
20231026,142100,30050260,5020,5020,5020,5020,16
20231026,142000,29969940,5020,5020,5020,5020,10
20231026,141900,29919740,5020,5020,5020,5020,36
20231026,141800,29739020,5020,5020,5020,5020,15
20231026,141700,29663720,5020,5020,5020,5020,8
20231026,141600,29623560,5020,5020,5020,5020,0
20231026,141500,29623560,5020,5020,5020,5020,24
20231026,141400,29503080,5020,5020,5020,5020,0
20231026,141300,29503080,5020,5020,5020,5020,9
20231026,141200,29457900,5020,5020,5020,5020,8
20231026,141100,29417740,5020,5020,5020,5020,15
20231026,141000,29342440,5020,5020,5020,5020,8
20231026,140900,29302280,5030,5030,5030,5030,129
20231026,140800,28653410,5030,5030,5040,5030,25
20231026,140700,28527650,5030,5030,5030,5030,9
20231026,140600,28482380,5030,5030,5030,5030,0
20231026,140500,28482380,5030,5030,5030,5030,25
20231026,140400,28356630,5040,5040,5040,5040,0
20231026,140300,28356630,5040,5040,5040,5040,1
20231026,140200,28351590,5050,5040,5050,5040,21
20231026,140100,28245630,5030,5030,5030,5030,22
20231026,140000,28134970,5020,5020,5020,5020,8
20231026,135900,28094810,5030,5030,5030,5030,0
20231026,135800,28094810,5030,5020,5030,5020,28
20231026,135700,27954200,5020,5020,5020,5020,0
20231026,135600,27954200,5020,5020,5020,5020,9
20231026,135500,27909020,5020,5020,5020,5020,16
20231026,135400,27828700,5020,5020,5020,5020,8
20231026,135300,27788540,5030,5020,5030,5020,13
20231026,135200,27723230,5020,5020,5020,5020,16
20231026,135100,27642910,5020,5020,5020,5020,8
20231026,135000,27602750,5030,5030,5030,5030,0
20231026,134900,27602750,5030,5030,5030,5030,8
20231026,134800,27562510,5040,5040,5040,5040,143
20231026,134700,26841790,5050,5050,5050,5050,1
20231026,134600,26836740,5040,5040,5040,5040,8
20231026,134500,26796420,5040,5040,5040,5040,16
20231026,134400,26715780,5040,5040,5040,5040,9
20231026,134300,26670420,5040,5040,5040,5040,0
20231026,134200,26670420,5040,5040,5040,5040,23
20231026,134100,26554500,5040,5040,5040,5040,0
20231026,134000,26554500,5040,5040,5040,5040,0
20231026,133900,26554500,5040,5030,5040,5030,29
20231026,133800,26408590,5030,5030,5030,5030,0
20231026,133700,26408590,5030,5030,5030,5030,8
20231026,133600,26368350,5030,5030,5030,5030,8
20231026,133500,26328110,5030,5030,5030,5030,15
20231026,133400,26252660,5030,5030,5030,5030,8
20231026,133300,26212420,5030,5030,5030,5030,0
20231026,133200,26212420,5030,5030,5030,5030,40
20231026,133100,26011220,5030,5030,5030,5030,0
20231026,133000,26011220,5030,5030,5030,5030,8
20231026,132900,25970980,5030,5030,5030,5030,23
20231026,132800,25855290,5030,5030,5030,5030,0
20231026,132700,25855290,5030,5030,5030,5030,9
20231026,132600,25810020,5030,5030,5030,5030,16
20231026,132500,25729540,5030,5040,5040,5030,12
20231026,132400,25669140,5030,5030,5030,5030,0
20231026,132300,25669140,5030,5030,5030,5030,8
20231026,132200,25628900,5030,5030,5040,5030,26
20231026,132100,25498110,5030,5030,5030,5030,0
20231026,132000,25498110,5030,5030,5030,5030,8
20231026,131900,25457870,5030,5030,5030,5030,15
20231026,131800,25382420,5040,5030,5040,5030,10
20231026,131700,25332100,5050,5050,5050,5050,0
20231026,131600,25332100,5050,5050,5050,5050,1
20231026,131500,25327050,5070,5070,5070,5070,0
20231026,131400,25327050,5070,5040,5070,5040,40
20231026,131300,25124710,5030,5030,5030,5030,23
20231026,131200,25009020,5030,5030,5030,5030,0
20231026,131100,25009020,5030,5030,5030,5030,24
20231026,131000,24888300,5020,5020,5020,5020,9
20231026,130900,24843120,5030,5030,5030,5030,14
20231026,130800,24772700,5030,5030,5030,5030,8
20231026,130700,24732460,5030,5030,5030,5030,0
20231026,130600,24732460,5030,5040,5040,5030,25
20231026,130500,24606690,5030,5030,5030,5030,0
20231026,130400,24606690,5030,5030,5030,5030,26
20231026,130300,24475910,5020,5020,5020,5020,24
20231026,130200,24355430,5020,5020,5020,5020,0
20231026,130100,24355430,5020,5020,5020,5020,8
20231026,130000,24315270,5020,5020,5020,5020,0
20231026,125900,24315270,5020,5020,5020,5020,23
20231026,125800,24199810,5030,5020,5030,5020,10
20231026,125700,24149600,5020,5020,5020,5020,0
20231026,125600,24149600,5020,5020,5020,5020,24
20231026,125500,24029120,5020,5020,5020,5020,0
20231026,125400,24029120,5020,5020,5020,5020,8
20231026,125300,23988960,5030,5030,5030,5030,13
20231026,125200,23923570,5020,5020,5020,5020,0
20231026,125100,23923570,5020,5030,5030,5020,18
20231026,125000,23833050,5030,5030,5030,5030,0
20231026,124900,23833050,5030,5030,5030,5030,0
20231026,124800,23833050,5030,5030,5030,5030,0
20231026,124700,23833050,5030,5030,5030,5030,201
20231026,124600,22822020,5030,5030,5030,5030,24
20231026,124500,22701300,5030,5030,5030,5030,0
20231026,124400,22701300,5030,5030,5030,5030,8
20231026,124300,22661060,5030,5030,5030,5030,15
20231026,124200,22585610,5040,5030,5040,5030,9
20231026,124100,22540330,5030,5030,5030,5030,0
20231026,124000,22540330,5030,5030,5040,5030,29
20231026,123900,22394420,5030,5030,5030,5030,8
20231026,123800,22354180,5030,5030,5030,5030,0
20231026,123700,22354180,5030,5030,5030,5030,23
20231026,123600,22238490,5030,5040,5040,5030,11
20231026,123500,22183110,5040,5050,5050,5040,5
20231026,123400,22157890,5040,5040,5040,5040,8
20231026,123300,22117570,5040,5050,5050,5040,17
20231026,123200,22031880,5040,5040,5040,5040,8
20231026,123100,21991560,5040,5040,5040,5040,0
20231026,123000,21991560,5040,5050,5050,5040,28
20231026,122900,21850410,5040,5040,5040,5040,0
20231026,122800,21850410,5040,5040,5040,5040,8
20231026,122700,21810090,5040,5040,5040,5040,25
20231026,122600,21684090,5040,5040,5040,5040,0
20231026,122500,21684090,5040,5040,5040,5040,8
20231026,122400,21643770,5040,5050,5050,5040,17
20231026,122300,21558080,5050,5040,5050,5040,15
20231026,122200,21482420,5040,5040,5040,5040,9
20231026,122100,21437060,5040,5040,5040,5040,0
20231026,122000,21437060,5040,5040,5040,5040,24
20231026,121900,21316100,5050,5050,5050,5050,0
20231026,121800,21316100,5050,5050,5050,5050,68
20231026,121700,20972700,5050,5050,5050,5050,21
20231026,121600,20866650,5050,5050,5050,5050,13
20231026,121500,20801000,5050,5050,5050,5050,125
20231026,121400,20169750,5050,5050,5050,5050,15
20231026,121300,20094000,5060,5050,5060,5050,12
20231026,121200,20033370,5050,5050,5050,5050,0
20231026,121100,20033370,5050,5050,5050,5050,24
20231026,121000,19912170,5050,5050,5050,5050,0
20231026,120900,19912170,5050,5050,5050,5050,30
20231026,120800,19760670,5050,5050,5050,5050,8
20231026,120700,19720270,5060,5060,5060,5060,2
20231026,120600,19710150,5060,5060,5060,5060,11
20231026,120500,19654490,5060,5060,5060,5060,1
20231026,120400,19649430,5060,5050,5060,5050,29
20231026,120300,19502930,5050,5050,5050,5050,8
20231026,120200,19462530,5050,5050,5050,5050,1
20231026,120100,19457480,5050,5050,5060,5050,28
20231026,120000,19316040,5050,5050,5050,5050,14
20231026,115900,19245340,5050,5050,5050,5050,8
20231026,115800,19204940,5050,5050,5050,5050,0
20231026,115700,19204940,5050,5060,5060,5050,69
20231026,115600,18855980,5060,5060,5060,5060,10
20231026,115500,18805380,5070,5070,5070,5070,3
20231026,115400,18790170,5060,5060,5060,5060,24
20231026,115300,18668730,5060,5060,5060,5060,0
20231026,115200,18668730,5060,5060,5060,5060,8
20231026,115100,18628250,5060,5060,5060,5060,16
20231026,115000,18547290,5070,5070,5070,5070,0
20231026,114900,18547290,5070,5060,5070,5060,34
20231026,114800,18375000,5060,5060,5060,5060,16
20231026,114700,18294040,5060,5060,5060,5060,8
20231026,114600,18253560,5060,5060,5060,5060,1
20231026,114500,18248500,5060,5070,5070,5060,10
20231026,114400,18197880,5060,5060,5060,5060,25
20231026,114300,18071380,5060,5060,5060,5060,0
20231026,114200,18071380,5060,5060,5060,5060,9
20231026,114100,18025840,5060,5060,5060,5060,16
20231026,114000,17944880,5060,5060,5060,5060,9
20231026,113900,17899340,5060,5060,5060,5060,1
20231026,113800,17894280,5060,5060,5060,5060,24
20231026,113700,17772840,5060,5060,5060,5060,9
20231026,113600,17727300,5060,5060,5060,5060,0
20231026,113500,17727300,5060,5060,5060,5060,25
20231026,113400,17600800,5060,5060,5060,5060,0
20231026,113300,17600800,5060,5060,5060,5060,9
20231026,113200,17555260,5060,5060,5060,5060,9
20231026,113100,17509720,5060,5060,5060,5060,15
20231026,113000,17433820,5070,5070,5070,5070,0
20231026,112900,17433820,5070,5070,5070,5070,0
20231026,112800,17433820,5070,5070,5070,5070,24
20231026,112700,17312140,5070,5060,5070,5060,38
20231026,112600,17119490,5060,5060,5060,5060,9
20231026,112500,17073950,5060,5060,5060,5060,23
20231026,112400,16957570,5060,5060,5060,5060,0
20231026,112300,16957570,5060,5060,5060,5060,8
20231026,112200,16917090,5060,5070,5070,5060,16
20231026,112100,16836030,5070,5070,5070,5070,111
20231026,112000,16273260,5070,5070,5070,5070,8
20231026,111900,16232700,5070,5070,5070,5070,0
20231026,111800,16232700,5070,5070,5070,5070,23
20231026,111700,16116090,5070,5070,5070,5070,0
20231026,111600,16116090,5070,5070,5070,5070,9
20231026,111500,16070460,5070,5070,5070,5070,17
20231026,111400,15984270,5070,5070,5070,5070,10
20231026,111300,15933570,5070,5070,5070,5070,9
20231026,111200,15887940,5070,5070,5070,5070,17
20231026,111100,15801750,5070,5070,5070,5070,9
20231026,111000,15756120,5070,5070,5070,5070,11
20231026,110900,15700350,5070,5070,5070,5070,25
20231026,110800,15573600,5070,5070,5070,5070,8
20231026,110700,15533040,5070,5070,5070,5070,0
20231026,110600,15533040,5070,5070,5070,5070,8
20231026,110500,15492480,5080,5080,5080,5080,0
20231026,110400,15492480,5080,5080,5080,5080,69
20231026,110300,15141960,5080,5080,5080,5080,0
20231026,110200,15141960,5080,5080,5080,5080,8
20231026,110100,15101320,5080,5080,5080,5080,8
20231026,110000,15060680,5080,5080,5080,5080,367
20231026,105900,13196320,5080,5090,5090,5080,67
20231026,105800,12855370,5090,5090,5090,5090,15
20231026,105700,12779020,5100,5100,5100,5100,0
20231026,105600,12779020,5100,5100,5100,5100,428
20231026,105500,10596220,5100,5100,5100,5100,0
20231026,105400,10596220,5100,5100,5100,5100,0
20231026,105300,10596220,5100,5100,5100,5100,0
20231026,105200,10596220,5100,5100,5100,5100,0
20231026,105100,10596220,5100,5100,5100,5100,0
20231026,105000,10596220,5100,5100,5100,5100,0
20231026,104900,10596220,5100,5100,5100,5100,0
20231026,104800,10596220,5100,5100,5100,5100,0
20231026,104700,10596220,5100,5100,5100,5100,77
20231026,104600,10203520,5110,5110,5110,5110,0
20231026,104500,10203520,5110,5110,5110,5110,0
20231026,104400,10203520,5110,5110,5110,5110,1
20231026,104300,10198410,5110,5110,5110,5110,0
20231026,104200,10198410,5110,5110,5110,5110,0
20231026,104100,10198410,5110,5110,5110,5110,12
20231026,104000,10137090,5110,5110,5110,5110,0
20231026,103900,10137090,5110,5110,5110,5110,0
20231026,103800,10137090,5110,5110,5110,5110,0
20231026,103700,10137090,5110,5110,5110,5110,0
20231026,103600,10137090,5110,5110,5110,5110,0
20231026,103500,10137090,5110,5110,5110,5110,0
20231026,103400,10137090,5110,5110,5110,5110,16
20231026,103300,10055330,5100,5100,5100,5100,104
20231026,103200,9524930,5100,5100,5100,5100,0
20231026,103100,9524930,5100,5100,5100,5100,16
20231026,103000,9443330,5110,5110,5110,5110,0
20231026,102900,9443330,5110,5110,5110,5110,0
20231026,102800,9443330,5110,5100,5110,5100,3
20231026,102700,9428020,5100,5100,5100,5100,2
20231026,102600,9417820,5100,5100,5100,5100,52
20231026,102500,9152620,5110,5110,5110,5110,23
20231026,102400,9035090,5130,5130,5130,5130,0
20231026,102300,9035090,5130,5130,5130,5130,1
20231026,102200,9029960,5130,5120,5130,5120,10
20231026,102100,8978710,5120,5120,5120,5120,0
20231026,102000,8978710,5120,5120,5120,5120,0
20231026,101900,8978710,5120,5120,5120,5120,0
20231026,101800,8978710,5120,5120,5120,5120,0
20231026,101700,8978710,5120,5120,5120,5120,0
20231026,101600,8978710,5120,5120,5120,5120,11
20231026,101500,8922390,5120,5120,5120,5120,99
20231026,101400,8415510,5120,5120,5120,5120,0
20231026,101300,8415510,5120,5120,5120,5120,3
20231026,101200,8400150,5120,5120,5120,5120,0
20231026,101100,8400150,5120,5120,5120,5120,0
20231026,101000,8400150,5120,5120,5120,5120,0
20231026,100900,8400150,5120,5120,5120,5120,0
20231026,100800,8400150,5120,5120,5120,5120,13
20231026,100700,8333590,5120,5120,5120,5120,1
20231026,100600,8328470,5130,5130,5130,5130,19
20231026,100500,8231000,5120,5120,5120,5120,11
20231026,100400,8174680,5110,5110,5110,5110,0
20231026,100300,8174680,5110,5110,5110,5110,0
20231026,100200,8174680,5110,5110,5110,5110,0
20231026,100100,8174680,5110,5110,5110,5110,0
20231026,100000,8174680,5110,5110,5110,5110,0
20231026,095900,8174680,5110,5110,5110,5110,0
20231026,095800,8174680,5110,5110,5110,5110,0
20231026,095700,8174680,5110,5110,5110,5110,0
20231026,095600,8174680,5110,5110,5110,5110,0
20231026,095500,8174680,5110,5110,5110,5110,6
20231026,095400,8144020,5110,5110,5110,5110,0
20231026,095300,8144020,5110,5110,5110,5110,1
20231026,095200,8138910,5110,5120,5130,5110,101
20231026,095100,7621330,5090,5090,5090,5090,0
20231026,095000,7621330,5090,5090,5090,5090,0
20231026,094900,7621330,5090,5090,5090,5090,0
20231026,094800,7621330,5090,5090,5090,5090,0
20231026,094700,7621330,5090,5090,5090,5090,0
20231026,094600,7621330,5090,5090,5090,5090,0
20231026,094500,7621330,5090,5090,5090,5090,0
20231026,094400,7621330,5090,5090,5090,5090,0
20231026,094300,7621330,5090,5090,5090,5090,0
20231026,094200,7621330,5090,5090,5090,5090,0
20231026,094100,7621330,5090,5090,5090,5090,0
20231026,094000,7621330,5090,5090,5090,5090,0
20231026,093900,7621330,5090,5090,5090,5090,1
20231026,093800,7616240,5070,5080,5080,5070,60
20231026,093700,7311650,5070,5070,5070,5070,0
20231026,093600,7311650,5070,5070,5070,5070,0
20231026,093500,7311650,5070,5070,5070,5070,0
20231026,093400,7311650,5070,5070,5070,5070,0
20231026,093300,7311650,5070,5140,5140,5070,201
20231026,093200,6290310,5120,5120,5120,5120,0
20231026,093100,6290310,5120,5120,5120,5120,0
20231026,093000,6290310,5120,5120,5120,5120,0
20231026,092900,6290310,5120,5120,5120,5120,12
20231026,092800,6228870,5150,5150,5150,5150,0
20231026,092700,6228870,5150,5150,5150,5150,0
20231026,092600,6228870,5150,5150,5150,5150,0
20231026,092500,6228870,5150,5100,5150,5100,302
20231026,092400,4681720,5100,5090,5100,5090,43
20231026,092300,4462840,5090,5090,5090,5090,0
20231026,092200,4462840,5090,5090,5090,5090,4
20231026,092100,4442480,5090,5090,5090,5090,0
20231026,092000,4442480,5090,5090,5090,5090,0
20231026,091900,4442480,5090,5090,5090,5090,0
20231026,091800,4442480,5090,5090,5090,5090,0
20231026,091700,4442480,5090,5090,5090,5090,23
20231026,091600,4325410,5090,5090,5090,5090,67
20231026,091500,3984380,5100,5100,5100,5100,0
20231026,091400,3984380,5100,5100,5100,5100,0
20231026,091300,3984380,5100,5100,5100,5100,54
20231026,091200,3708980,5090,5090,5090,5090,23
20231026,091100,3591910,5080,5070,5080,5070,13
20231026,091000,3525990,5050,5050,5050,5050,0
20231026,090900,3525990,5050,5050,5050,5050,0
20231026,090800,3525990,5050,5050,5050,5050,0
20231026,090700,3525990,5050,5070,5070,5050,251
20231026,090600,2255870,5050,5050,5050,5050,0
20231026,090500,2255870,5050,5050,5050,5050,0
20231026,090400,2255870,5050,5110,5110,5050,100
20231026,090300,1749410,5150,5150,5150,5150,0
20231026,090200,1749410,5150,5150,5150,5150,0
20231026,090100,1749410,5150,5150,5150,5150,0
20231026,090000,1749410,5150,5070,5160,5070,345