KissMeData/044340/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191800,143945990,8960,8960,8960,8960,608
20231026,191700,143945990,8960,8960,8960,8960,0
20231026,191600,143945990,8960,8960,8960,8960,0
20231026,191500,143945990,8960,8960,8960,8960,0
20231026,191400,143945990,8960,8960,8960,8960,0
20231026,191300,143945990,8960,8960,8960,8960,0
20231026,191200,143945990,8960,8960,8960,8960,0
20231026,191100,143945990,8960,8960,8960,8960,0
20231026,191000,143945990,8960,8960,8960,8960,0
20231026,190900,143945990,8960,8960,8960,8960,0
20231026,190800,143945990,8960,8960,8960,8960,0
20231026,190700,143945990,8960,8960,8960,8960,0
20231026,190600,143945990,8960,8960,8960,8960,0
20231026,190500,143945990,8960,8960,8960,8960,0
20231026,190400,143945990,8960,8960,8960,8960,0
20231026,190300,143945990,8960,8960,8960,8960,0
20231026,190200,143945990,8960,8960,8960,8960,0
20231026,190100,143945990,8960,8960,8960,8960,0
20231026,190000,143945990,8960,8960,8960,8960,0
20231026,185900,143945990,8960,8960,8960,8960,0
20231026,185800,143945990,8960,8960,8960,8960,0
20231026,185700,143945990,8960,8960,8960,8960,0
20231026,185600,143945990,8960,8960,8960,8960,0
20231026,185500,143945990,8960,8960,8960,8960,0
20231026,185400,143945990,8960,8960,8960,8960,0
20231026,185300,143945990,8960,8960,8960,8960,0
20231026,185200,143945990,8960,8960,8960,8960,0
20231026,185100,143945990,8960,8960,8960,8960,0
20231026,185000,143945990,8960,8960,8960,8960,0
20231026,184900,143945990,8960,8960,8960,8960,0
20231026,184800,143945990,8960,8960,8960,8960,608
20231026,184700,143945990,8960,8960,8960,8960,0
20231026,184600,143945990,8960,8960,8960,8960,0
20231026,184500,143945990,8960,8960,8960,8960,0
20231026,184400,143945990,8960,8960,8960,8960,0
20231026,184300,143945990,8960,8960,8960,8960,0
20231026,184200,143945990,8960,8960,8960,8960,0
20231026,184100,143945990,8960,8960,8960,8960,0
20231026,184000,143945990,8960,8960,8960,8960,0
20231026,183900,143945990,8960,8960,8960,8960,0
20231026,183800,143945990,8960,8960,8960,8960,0
20231026,183700,143945990,8960,8960,8960,8960,0
20231026,183600,143945990,8960,8960,8960,8960,0
20231026,183500,143945990,8960,8960,8960,8960,0
20231026,183400,143945990,8960,8960,8960,8960,0
20231026,183300,143945990,8960,8960,8960,8960,0
20231026,183200,143945990,8960,8960,8960,8960,0
20231026,183100,143945990,8960,8960,8960,8960,0
20231026,183000,143945990,8960,8960,8960,8960,0
20231026,182900,143945990,8960,8960,8960,8960,0
20231026,182800,143945990,8960,8960,8960,8960,0
20231026,182700,143945990,8960,8960,8960,8960,0
20231026,182600,143945990,8960,8960,8960,8960,0
20231026,182500,143945990,8960,8960,8960,8960,0
20231026,182400,143945990,8960,8960,8960,8960,0
20231026,182300,143945990,8960,8960,8960,8960,0
20231026,182200,143945990,8960,8960,8960,8960,0
20231026,182100,143945990,8960,8960,8960,8960,0
20231026,182000,143945990,8960,8960,8960,8960,0
20231026,181900,143945990,8960,8960,8960,8960,0
20231026,181800,143945990,8960,8960,8960,8960,608
20231026,181700,143945990,8960,8960,8960,8960,0
20231026,181600,143945990,8960,8960,8960,8960,0
20231026,181500,143945990,8960,8960,8960,8960,0
20231026,181400,143945990,8960,8960,8960,8960,0
20231026,181300,143945990,8960,8960,8960,8960,0
20231026,181200,143945990,8960,8960,8960,8960,0
20231026,181100,143945990,8960,8960,8960,8960,0
20231026,181000,143945990,8960,8960,8960,8960,0
20231026,180900,143945990,8960,8960,8960,8960,0
20231026,180800,143945990,8960,8960,8960,8960,0
20231026,180700,143945990,8960,8960,8960,8960,0
20231026,180600,143945990,8960,8960,8960,8960,0
20231026,180500,143945990,8960,8960,8960,8960,0
20231026,180400,143945990,8960,8960,8960,8960,0
20231026,180300,143945990,8960,8960,8960,8960,0
20231026,180200,143945990,8960,8960,8960,8960,0
20231026,180100,143945990,8960,8960,8960,8960,0
20231026,180000,143945990,8960,8960,8960,8960,0
20231026,175900,143945990,8960,8960,8960,8960,0
20231026,175800,143945990,8960,8960,8960,8960,0
20231026,175700,143945990,8960,8960,8960,8960,0
20231026,175600,143945990,8960,8960,8960,8960,0
20231026,175500,143945990,8960,8960,8960,8960,0
20231026,175400,143945990,8960,8960,8960,8960,0
20231026,175300,143945990,8960,8960,8960,8960,0
20231026,175200,143945990,8960,8960,8960,8960,0
20231026,175100,143945990,8960,8960,8960,8960,0
20231026,175000,143945990,8960,8960,8960,8960,0
20231026,174900,143945990,8960,8960,8960,8960,0
20231026,174800,143945990,8960,8960,8960,8960,608
20231026,174700,143945990,8960,8960,8960,8960,0
20231026,174600,143945990,8960,8960,8960,8960,0
20231026,174500,143945990,8960,8960,8960,8960,0
20231026,174400,143945990,8960,8960,8960,8960,0
20231026,174300,143945990,8960,8960,8960,8960,0
20231026,174200,143945990,8960,8960,8960,8960,0
20231026,174100,143945990,8960,8960,8960,8960,0
20231026,174000,143945990,8960,8960,8960,8960,0
20231026,173900,143945990,8960,8960,8960,8960,0
20231026,173800,143945990,8960,8960,8960,8960,0
20231026,173700,143945990,8960,8960,8960,8960,0
20231026,173600,143945990,8960,8960,8960,8960,0
20231026,173500,143945990,8960,8960,8960,8960,0
20231026,173400,143945990,8960,8960,8960,8960,0
20231026,173300,143945990,8960,8960,8960,8960,0
20231026,173200,143945990,8960,8960,8960,8960,0
20231026,173100,143945990,8960,8960,8960,8960,0
20231026,173000,143945990,8960,8960,8960,8960,0
20231026,172900,143945990,8960,8960,8960,8960,0
20231026,172800,143945990,8960,8960,8960,8960,0
20231026,172700,143945990,8960,8960,8960,8960,0
20231026,172600,143945990,8960,8960,8960,8960,0
20231026,172500,143945990,8960,8960,8960,8960,0
20231026,172400,143945990,8960,8960,8960,8960,0
20231026,172300,143945990,8960,8960,8960,8960,0
20231026,172200,143945990,8960,8960,8960,8960,0
20231026,172100,143945990,8960,8960,8960,8960,0
20231026,172000,143945990,8960,8960,8960,8960,0
20231026,171900,143945990,8960,8960,8960,8960,0
20231026,171800,143945990,8960,8960,8960,8960,608
20231026,171700,143945990,8960,8960,8960,8960,0
20231026,171600,143945990,8960,8960,8960,8960,0
20231026,171500,143945990,8960,8960,8960,8960,0
20231026,171400,143945990,8960,8960,8960,8960,0
20231026,171300,143945990,8960,8960,8960,8960,0
20231026,171200,143945990,8960,8960,8960,8960,0
20231026,171100,143945990,8960,8960,8960,8960,0
20231026,171000,143945990,8960,8960,8960,8960,0
20231026,170900,143945990,8960,8960,8960,8960,0
20231026,170800,143945990,8960,8960,8960,8960,0
20231026,170700,143945990,8960,8960,8960,8960,0
20231026,170600,143945990,8960,8960,8960,8960,0
20231026,170500,143945990,8960,8960,8960,8960,0
20231026,170400,143945990,8960,8960,8960,8960,0
20231026,170300,143945990,8960,8960,8960,8960,0
20231026,170200,143945990,8960,8960,8960,8960,0
20231026,170100,143945990,8960,8960,8960,8960,0
20231026,170000,143945990,8960,8960,8960,8960,0
20231026,165900,143945990,8960,8960,8960,8960,0
20231026,165800,143945990,8960,8960,8960,8960,0
20231026,165700,143945990,8960,8960,8960,8960,0
20231026,165600,143945990,8960,8960,8960,8960,0
20231026,165500,143945990,8960,8960,8960,8960,0
20231026,165400,143945990,8960,8960,8960,8960,0
20231026,165300,143945990,8960,8960,8960,8960,0
20231026,165200,143945990,8960,8960,8960,8960,0
20231026,165100,143945990,8960,8960,8960,8960,0
20231026,165000,143945990,8960,8960,8960,8960,0
20231026,164900,143945990,8960,8960,8960,8960,0
20231026,164800,143945990,8960,8960,8960,8960,608
20231026,164700,143945990,8960,8960,8960,8960,0
20231026,164600,143945990,8960,8960,8960,8960,0
20231026,164500,143945990,8960,8960,8960,8960,0
20231026,164400,143945990,8960,8960,8960,8960,0
20231026,164300,143945990,8960,8960,8960,8960,0
20231026,164200,143945990,8960,8960,8960,8960,0
20231026,164100,143945990,8960,8960,8960,8960,0
20231026,164000,143945990,8960,8960,8960,8960,0
20231026,163900,143945990,8960,8960,8960,8960,0
20231026,163800,143945990,8960,8960,8960,8960,0
20231026,163700,143945990,8960,8960,8960,8960,0
20231026,163600,143945990,8960,8960,8960,8960,0
20231026,163500,143945990,8960,8960,8960,8960,0
20231026,163400,143945990,8960,8960,8960,8960,0
20231026,163300,143945990,8960,8960,8960,8960,0
20231026,163200,143945990,8960,8960,8960,8960,0
20231026,163100,143945990,8960,8960,8960,8960,0
20231026,163000,143945990,8960,8960,8960,8960,0
20231026,162900,143945990,8960,8960,8960,8960,0
20231026,162800,143945990,8960,8960,8960,8960,0
20231026,162700,143945990,8960,8960,8960,8960,0
20231026,162600,143945990,8960,8960,8960,8960,0
20231026,162500,143945990,8960,8960,8960,8960,0
20231026,162400,143945990,8960,8960,8960,8960,0
20231026,162300,143945990,8960,8960,8960,8960,0
20231026,162200,143945990,8960,8960,8960,8960,0
20231026,162100,143945990,8960,8960,8960,8960,0
20231026,162000,143945990,8960,8960,8960,8960,0
20231026,161900,143945990,8960,8960,8960,8960,0
20231026,161800,143945990,8960,8960,8960,8960,608
20231026,161700,143945990,8960,8960,8960,8960,0
20231026,161600,143945990,8960,8960,8960,8960,0
20231026,161500,143945990,8960,8960,8960,8960,0
20231026,161400,143945990,8960,8960,8960,8960,0
20231026,161300,143945990,8960,8960,8960,8960,0
20231026,161200,143945990,8960,8960,8960,8960,0
20231026,161100,143945990,8960,8960,8960,8960,0
20231026,161000,143945990,8960,8960,8960,8960,0
20231026,160900,143945990,8960,8960,8960,8960,0
20231026,160800,143945990,8960,8960,8960,8960,0
20231026,160700,143945990,8960,8960,8960,8960,0
20231026,160600,143945990,8960,8960,8960,8960,0
20231026,160500,143945990,8960,8960,8960,8960,0
20231026,160400,143945990,8960,8960,8960,8960,0
20231026,160300,143945990,8960,8960,8960,8960,0
20231026,160200,143945990,8960,8960,8960,8960,0
20231026,160100,143945990,8960,8960,8960,8960,0
20231026,160000,143945990,8960,8960,8960,8960,0
20231026,155900,143945990,8960,8960,8960,8960,0
20231026,155800,143945990,8960,8960,8960,8960,0
20231026,155700,143945990,8960,8960,8960,8960,0
20231026,155600,143945990,8960,8960,8960,8960,0
20231026,155500,143945990,8960,8960,8960,8960,0
20231026,155400,143945990,8960,8960,8960,8960,0
20231026,155300,143945990,8960,8960,8960,8960,0
20231026,155200,143945990,8960,8960,8960,8960,0
20231026,155100,143945990,8960,8960,8960,8960,0
20231026,155000,143945990,8960,8960,8960,8960,0
20231026,154900,143945990,8960,8960,8960,8960,0
20231026,154800,143945990,8960,8960,8960,8960,608
20231026,154700,143945990,8960,8960,8960,8960,0
20231026,154600,143945990,8960,8960,8960,8960,0
20231026,154500,143945990,8960,8960,8960,8960,0
20231026,154400,143945990,8960,8960,8960,8960,0
20231026,154300,143945990,8960,8960,8960,8960,0
20231026,154200,143945990,8960,8960,8960,8960,0
20231026,154100,143945990,8960,8960,8960,8960,0
20231026,154000,143945990,8960,8960,8960,8960,0
20231026,153900,143945990,8960,8960,8960,8960,0
20231026,153800,143945990,8960,8960,8960,8960,0
20231026,153700,143945990,8960,8960,8960,8960,0
20231026,153600,143945990,8960,8960,8960,8960,0
20231026,153500,143945990,8960,8960,8960,8960,0
20231026,153400,143945990,8960,8960,8960,8960,0
20231026,153300,143945990,8960,8960,8960,8960,0
20231026,153200,143945990,8960,8960,8960,8960,0
20231026,153100,143945990,8960,8960,8960,8960,0
20231026,153000,143945990,8960,8960,8960,8960,608
20231026,152900,138498310,8950,8950,8950,8950,0
20231026,152800,138498310,8950,8950,8950,8950,0
20231026,152700,138498310,8950,8950,8950,8950,0
20231026,152600,138498310,8950,8950,8950,8950,0
20231026,152500,138498310,8950,8950,8950,8950,0
20231026,152400,138498310,8950,8950,8950,8950,0
20231026,152300,138498310,8950,8950,8950,8950,0
20231026,152200,138498310,8950,8950,8950,8950,0
20231026,152100,138498310,8950,8950,8950,8950,0
20231026,152000,138498310,8950,8950,8950,8950,0
20231026,151900,138498310,8950,8950,8950,8950,10
20231026,151800,138408810,8950,8950,8950,8950,12
20231026,151700,138301410,8940,8940,8940,8940,0
20231026,151600,138301410,8940,8940,8940,8940,46
20231026,151500,137890170,8960,8960,8960,8960,0
20231026,151400,137890170,8960,8960,8960,8960,110
20231026,151300,136904570,8960,8960,8960,8960,0
20231026,151200,136904570,8960,8960,8960,8960,0
20231026,151100,136904570,8960,8960,8960,8960,0
20231026,151000,136904570,8960,8960,8960,8960,0
20231026,150900,136904570,8960,8960,8960,8960,51
20231026,150800,136447610,8960,8960,8960,8960,0
20231026,150700,136447610,8960,8960,8960,8960,0
20231026,150600,136447610,8960,8960,8960,8960,0
20231026,150500,136447610,8960,8960,8960,8960,0
20231026,150400,136447610,8960,8960,8960,8960,0
20231026,150300,136447610,8960,8960,8960,8960,0
20231026,150200,136447610,8960,8960,8960,8960,1
20231026,150100,136438650,8940,8950,8950,8940,114
20231026,150000,135418490,8960,8960,8960,8960,0
20231026,145900,135418490,8960,8960,8960,8960,1
20231026,145800,135409530,8940,8940,8940,8940,0
20231026,145700,135409530,8940,8940,8940,8940,102
20231026,145600,134497650,8940,8940,8940,8940,0
20231026,145500,134497650,8940,8940,8940,8940,0
20231026,145400,134497650,8940,8940,8940,8940,21
20231026,145300,134309910,8960,8960,8960,8960,0
20231026,145200,134309910,8960,8960,8960,8960,0
20231026,145100,134309910,8960,8960,8960,8960,33
20231026,145000,134014230,8970,8970,8970,8970,0
20231026,144900,134014230,8970,8970,8970,8970,0
20231026,144800,134014230,8970,8970,8970,8970,0
20231026,144700,134014230,8970,8970,8970,8970,0
20231026,144600,134014230,8970,8970,8970,8970,0
20231026,144500,134014230,8970,8970,8970,8970,1
20231026,144400,134005260,8970,8970,8970,8970,0
20231026,144300,134005260,8970,8970,8970,8970,1
20231026,144200,133996290,8950,8970,8970,8950,3
20231026,144100,133969400,8970,8960,8970,8960,37
20231026,144000,133637560,8960,8960,8960,8960,0
20231026,143900,133637560,8960,8960,8960,8960,5
20231026,143800,133592760,8930,8930,8930,8930,110
20231026,143700,132610460,8930,8930,8930,8930,14
20231026,143600,132485440,8930,8920,8930,8910,481
20231026,143500,128198790,8930,8930,8930,8930,3
20231026,143400,128172000,8930,8930,8930,8930,52
20231026,143300,127707640,8930,8930,8930,8930,243
20231026,143200,125537650,8930,8930,8930,8930,81
20231026,143100,124814320,8930,8930,8930,8930,10
20231026,143000,124725020,8930,8920,8930,8920,36
20231026,142900,124403890,8920,8920,8920,8920,0
20231026,142800,124403890,8920,8930,8930,8920,122
20231026,142700,123315640,8930,8930,8930,8930,0
20231026,142600,123315640,8930,8930,8930,8930,0
20231026,142500,123315640,8930,8950,8950,8930,346
20231026,142400,120219280,8960,8960,8960,8960,0
20231026,142300,120219280,8960,8960,8960,8960,0
20231026,142200,120219280,8960,8960,8960,8960,0
20231026,142100,120219280,8960,8960,8960,8960,0
20231026,142000,120219280,8960,8960,8960,8960,0
20231026,141900,120219280,8960,8960,8960,8960,0
20231026,141800,120219280,8960,8960,8960,8960,0
20231026,141700,120219280,8960,8960,8960,8960,0
20231026,141600,120219280,8960,8960,8960,8960,1
20231026,141500,120210320,8930,8930,8930,8930,0
20231026,141400,120210320,8930,8930,8930,8930,1
20231026,141300,120201390,8930,8930,8930,8930,1
20231026,141200,120192460,8950,8950,8950,8950,500
20231026,141100,115717460,8950,8950,8950,8950,0
20231026,141000,115717460,8950,8950,8950,8950,50
20231026,140900,115269960,8960,8960,8960,8960,0
20231026,140800,115269960,8960,8960,8960,8960,0
20231026,140700,115269960,8960,8960,8960,8960,1
20231026,140600,115261000,8960,8960,8960,8960,0
20231026,140500,115261000,8960,8960,8960,8960,0
20231026,140400,115261000,8960,8960,8960,8960,22
20231026,140300,115063880,8960,8960,8960,8960,0
20231026,140200,115063880,8960,8960,8960,8960,0
20231026,140100,115063880,8960,8960,8960,8960,0
20231026,140000,115063880,8960,8960,8960,8960,0
20231026,135900,115063880,8960,8970,8970,8960,100
20231026,135800,114167380,8970,8970,8970,8970,0
20231026,135700,114167380,8970,8970,8970,8970,0
20231026,135600,114167380,8970,8970,8970,8970,0
20231026,135500,114167380,8970,8970,8970,8970,0
20231026,135400,114167380,8970,8970,8970,8970,0
20231026,135300,114167380,8970,8970,8970,8970,1
20231026,135200,114158410,8950,8950,8950,8950,0
20231026,135100,114158410,8950,8950,8950,8950,0
20231026,135000,114158410,8950,8940,8950,8940,50
20231026,134900,113711290,8950,8950,8950,8950,174
20231026,134800,112153990,8970,8970,8970,8970,0
20231026,134700,112153990,8970,8970,8970,8970,0
20231026,134600,112153990,8970,8970,8970,8970,1
20231026,134500,112145020,8950,8950,8950,8950,1092
20231026,134400,102371620,8970,8970,8970,8970,0
20231026,134300,102371620,8970,8970,8970,8970,0
20231026,134200,102371620,8970,8970,8970,8970,0
20231026,134100,102371620,8970,8970,8970,8970,0
20231026,134000,102371620,8970,8970,8970,8970,0
20231026,133900,102371620,8970,8970,8970,8970,0
20231026,133800,102371620,8970,8960,8970,8960,118
20231026,133700,101314330,8970,8970,8970,8970,0
20231026,133600,101314330,8970,8970,8970,8970,0
20231026,133500,101314330,8970,8970,8970,8970,0
20231026,133400,101314330,8970,8970,8970,8970,0
20231026,133300,101314330,8970,8970,8970,8970,3
20231026,133200,101287420,8970,8970,8970,8970,0
20231026,133100,101287420,8970,8970,8970,8970,10
20231026,133000,101197720,8980,8980,8980,8980,12
20231026,132900,101089960,8980,8980,8980,8980,0
20231026,132800,101089960,8980,8980,8980,8980,0
20231026,132700,101089960,8980,8980,8980,8980,0
20231026,132600,101089960,8980,8980,8980,8980,0
20231026,132500,101089960,8980,8980,8980,8980,0
20231026,132400,101089960,8980,8980,8980,8980,0
20231026,132300,101089960,8980,8980,8980,8980,51
20231026,132200,100631980,8980,8980,8980,8980,0
20231026,132100,100631980,8980,8980,8980,8980,0
20231026,132000,100631980,8980,8980,8980,8980,0
20231026,131900,100631980,8980,8980,8980,8980,0
20231026,131800,100631980,8980,8980,8980,8980,0
20231026,131700,100631980,8980,8980,8980,8980,0
20231026,131600,100631980,8980,8980,8980,8980,5
20231026,131500,100587080,8980,8980,8980,8980,5
20231026,131400,100542180,8980,8980,8980,8980,0
20231026,131300,100542180,8980,8980,8980,8980,3
20231026,131200,100515240,8980,8980,8980,8980,0
20231026,131100,100515240,8980,8980,8980,8980,0
20231026,131000,100515240,8980,8980,8980,8980,445
20231026,130900,96519140,8970,8970,8970,8970,0
20231026,130800,96519140,8970,8970,8970,8970,0
20231026,130700,96519140,8970,8970,8970,8970,0
20231026,130600,96519140,8970,8970,8970,8970,0
20231026,130500,96519140,8970,8970,8970,8970,0
20231026,130400,96519140,8970,8970,8970,8970,0
20231026,130300,96519140,8970,8970,8970,8970,1
20231026,130200,96510170,8980,8980,8980,8980,0
20231026,130100,96510170,8980,8980,8980,8980,0
20231026,130000,96510170,8980,8980,8980,8980,0
20231026,125900,96510170,8980,8980,8980,8980,0
20231026,125800,96510170,8980,8980,8980,8980,0
20231026,125700,96510170,8980,8980,8980,8980,0
20231026,125600,96510170,8980,8980,8980,8980,2
20231026,125500,96492210,8980,8980,8980,8980,0
20231026,125400,96492210,8980,8980,8980,8980,0
20231026,125300,96492210,8980,8980,8980,8980,1
20231026,125200,96483230,8960,8960,8960,8960,0
20231026,125100,96483230,8960,8960,8960,8960,0
20231026,125000,96483230,8960,8960,8960,8960,0
20231026,124900,96483230,8960,8960,8960,8960,0
20231026,124800,96483230,8960,8960,8960,8960,29
20231026,124700,96223390,8980,8980,8980,8980,0
20231026,124600,96223390,8980,8980,8980,8980,0
20231026,124500,96223390,8980,8980,8980,8980,0
20231026,124400,96223390,8980,8980,8980,8980,0
20231026,124300,96223390,8980,8980,8980,8980,0
20231026,124200,96223390,8980,8980,8980,8980,0
20231026,124100,96223390,8980,8980,8980,8980,1
20231026,124000,96214410,8950,8960,8960,8950,4
20231026,123900,96178590,8980,8980,8980,8980,0
20231026,123800,96178590,8980,8980,8980,8980,0
20231026,123700,96178590,8980,8980,8980,8980,1
20231026,123600,96169610,8980,8980,8980,8980,0
20231026,123500,96169610,8980,8980,8980,8980,0
20231026,123400,96169610,8980,8980,8980,8980,0
20231026,123300,96169610,8980,8980,8980,8980,0
20231026,123200,96169610,8980,8980,8980,8980,0
20231026,123100,96169610,8980,8980,8980,8980,0
20231026,123000,96169610,8980,8980,8980,8980,0
20231026,122900,96169610,8980,8980,8980,8980,0
20231026,122800,96169610,8980,8980,8980,8980,0
20231026,122700,96169610,8980,8980,8980,8980,0
20231026,122600,96169610,8980,8980,8980,8980,0
20231026,122500,96169610,8980,8980,8980,8980,0
20231026,122400,96169610,8980,8980,8980,8980,0
20231026,122300,96169610,8980,8980,8980,8980,1
20231026,122200,96160630,8980,8960,8980,8900,481
20231026,122100,91864820,8970,8970,8970,8970,323
20231026,122000,88967510,9010,9010,9010,9010,0
20231026,121900,88967510,9010,9010,9010,9010,1
20231026,121800,88958500,8980,8980,8980,8980,11
20231026,121700,88859720,9010,9010,9010,9010,0
20231026,121600,88859720,9010,9010,9010,9010,0
20231026,121500,88859720,9010,9010,9010,9010,1
20231026,121400,88850710,9010,9010,9010,9010,0
20231026,121300,88850710,9010,9010,9010,9010,0
20231026,121200,88850710,9010,9010,9010,9010,0
20231026,121100,88850710,9010,9010,9010,9010,0
20231026,121000,88850710,9010,9010,9010,9010,0
20231026,120900,88850710,9010,9000,9010,9000,2
20231026,120800,88832700,9010,9010,9010,9010,0
20231026,120700,88832700,9010,9010,9010,9010,0
20231026,120600,88832700,9010,9010,9010,9010,0
20231026,120500,88832700,9010,9010,9010,9010,0
20231026,120400,88832700,9010,9010,9010,9010,0
20231026,120300,88832700,9010,9010,9010,9010,0
20231026,120200,88832700,9010,9010,9010,9010,0
20231026,120100,88832700,9010,9010,9010,9010,300
20231026,120000,86129700,8980,8980,8980,8980,1
20231026,115900,86120720,9010,9010,9010,9010,0
20231026,115800,86120720,9010,9010,9010,9010,0
20231026,115700,86120720,9010,9010,9010,9010,0
20231026,115600,86120720,9010,9000,9010,9000,2
20231026,115500,86102710,9010,9010,9010,8980,3
20231026,115400,86075710,8980,8980,8980,8980,1
20231026,115300,86066730,9010,9010,9010,9010,1
20231026,115200,86057720,8990,8990,8990,8990,0
20231026,115100,86057720,8990,8990,8990,8990,1
20231026,115000,86048730,9010,9010,9010,9010,0
20231026,114900,86048730,9010,9010,9010,9010,0
20231026,114800,86048730,9010,9010,9010,9010,0
20231026,114700,86048730,9010,9010,9010,9010,0
20231026,114600,86048730,9010,9010,9010,9010,0
20231026,114500,86048730,9010,9010,9010,9010,0
20231026,114400,86048730,9010,9010,9010,9010,0
20231026,114300,86048730,9010,8980,9010,8980,2
20231026,114200,86030740,8980,8980,8980,8980,37
20231026,114100,85698480,9010,9010,9010,9010,0
20231026,114000,85698480,9010,9000,9030,8990,1645
20231026,113900,70909630,9000,9000,9000,9000,0
20231026,113800,70909630,9000,9000,9000,9000,100
20231026,113700,70009630,9000,9000,9000,9000,2
20231026,113600,69991630,9000,9000,9000,9000,1013
20231026,113500,60874630,9030,9030,9030,9030,0
20231026,113400,60874630,9030,9030,9030,9030,0
20231026,113300,60874630,9030,9030,9030,9030,0
20231026,113200,60874630,9030,9030,9030,9030,0
20231026,113100,60874630,9030,9030,9030,9030,0
20231026,113000,60874630,9030,9030,9030,9030,0
20231026,112900,60874630,9030,9030,9030,9030,1
20231026,112800,60865600,9010,9030,9030,9010,390
20231026,112700,57343920,9030,9030,9030,9030,0
20231026,112600,57343920,9030,9030,9030,9030,0
20231026,112500,57343920,9030,9030,9030,9030,0
20231026,112400,57343920,9030,9030,9030,9030,1
20231026,112300,57334890,9010,9010,9010,9010,0
20231026,112200,57334890,9010,9010,9010,9010,0
20231026,112100,57334890,9010,9010,9010,9010,0
20231026,112000,57334890,9010,9010,9010,9010,0
20231026,111900,57334890,9010,9000,9030,9000,135
20231026,111800,56119720,9030,9030,9030,9030,0
20231026,111700,56119720,9030,9030,9030,9030,1
20231026,111600,56110690,9000,9030,9030,9000,397
20231026,111500,52533860,9030,9030,9030,9030,0
20231026,111400,52533860,9030,9030,9030,9030,0
20231026,111300,52533860,9030,9030,9030,9030,0
20231026,111200,52533860,9030,9030,9030,9030,0
20231026,111100,52533860,9030,9030,9030,9030,0
20231026,111000,52533860,9030,9030,9030,9030,0
20231026,110900,52533860,9030,9030,9030,9030,0
20231026,110800,52533860,9030,9030,9030,9030,0
20231026,110700,52533860,9030,9030,9030,9030,0
20231026,110600,52533860,9030,9030,9030,9030,0
20231026,110500,52533860,9030,9030,9030,9030,0
20231026,110400,52533860,9030,9030,9030,9030,0
20231026,110300,52533860,9030,9030,9030,9030,0
20231026,110200,52533860,9030,9030,9030,9030,6
20231026,110100,52479680,9010,9010,9010,9010,0
20231026,110000,52479680,9010,9010,9010,9010,215
20231026,105900,50542530,9020,9020,9020,9020,10
20231026,105800,50452330,9020,9020,9020,9020,0
20231026,105700,50452330,9020,9020,9020,9020,0
20231026,105600,50452330,9020,9020,9020,9020,10
20231026,105500,50362130,9020,9020,9020,9020,0
20231026,105400,50362130,9020,9020,9020,9020,0
20231026,105300,50362130,9020,9020,9020,9020,0
20231026,105200,50362130,9020,9020,9020,9020,102
20231026,105100,49442090,9030,9030,9030,9030,1
20231026,105000,49433060,9030,9030,9030,9030,0
20231026,104900,49433060,9030,9030,9030,9030,0
20231026,104800,49433060,9030,9030,9030,9030,0
20231026,104700,49433060,9030,9030,9030,9030,0
20231026,104600,49433060,9030,9030,9030,9030,0
20231026,104500,49433060,9030,9030,9030,9030,0
20231026,104400,49433060,9030,9030,9030,9030,0
20231026,104300,49433060,9030,9030,9030,9030,0
20231026,104200,49433060,9030,9030,9030,9030,0
20231026,104100,49433060,9030,9030,9030,9030,0
20231026,104000,49433060,9030,9030,9030,9030,0
20231026,103900,49433060,9030,9030,9030,9030,0
20231026,103800,49433060,9030,9030,9030,9030,0
20231026,103700,49433060,9030,9030,9030,9030,0
20231026,103600,49433060,9030,9030,9030,9030,0
20231026,103500,49433060,9030,9030,9030,9030,1
20231026,103400,49424030,9010,9010,9010,9010,0
20231026,103300,49424030,9010,9010,9010,9010,8
20231026,103200,49351950,9010,9010,9010,9010,0
20231026,103100,49351950,9010,9010,9010,9010,0
20231026,103000,49351950,9010,9010,9010,9010,0
20231026,102900,49351950,9010,9010,9010,9010,0
20231026,102800,49351950,9010,9010,9010,9010,73
20231026,102700,48694220,9030,9010,9030,9010,418
20231026,102600,44928010,9020,9030,9030,9020,41
20231026,102500,44557800,9020,9010,9020,9010,2
20231026,102400,44539770,9030,9010,9030,9010,3
20231026,102300,44512710,9010,9010,9010,9010,50
20231026,102200,44062210,9020,9020,9020,9020,2
20231026,102100,44044170,9030,9030,9030,9030,1
20231026,102000,44035140,9040,9040,9040,9040,0
20231026,101900,44035140,9040,9040,9040,9040,0
20231026,101800,44035140,9040,9020,9040,9020,13
20231026,101700,43917860,9040,9040,9040,9040,1
20231026,101600,43908820,9020,9050,9050,9020,2
20231026,101500,43890750,9040,9040,9040,9040,2
20231026,101400,43872670,9040,9040,9040,9040,0
20231026,101300,43872670,9040,9040,9040,9040,1
20231026,101200,43863630,9000,9000,9000,9000,0
20231026,101100,43863630,9000,9000,9000,9000,0
20231026,101000,43863630,9000,9020,9020,9000,92
20231026,100900,43034830,9050,9050,9050,9050,0
20231026,100800,43034830,9050,9050,9050,9050,0
20231026,100700,43034830,9050,9030,9050,9030,21
20231026,100600,42845180,9060,9060,9060,9060,0
20231026,100500,42845180,9060,9060,9060,9060,0
20231026,100400,42845180,9060,9060,9060,9060,0
20231026,100300,42845180,9060,9060,9060,9060,3
20231026,100200,42818000,9060,9060,9060,9060,0
20231026,100100,42818000,9060,9040,9060,9020,8
20231026,100000,42745680,9060,9060,9060,9060,0
20231026,095900,42745680,9060,9060,9060,9060,0
20231026,095800,42745680,9060,9060,9060,9060,0
20231026,095700,42745680,9060,9060,9060,9060,0
20231026,095600,42745680,9060,9070,9070,9040,22
20231026,095500,42546480,9070,9070,9070,9070,0
20231026,095400,42546480,9070,9070,9070,9070,3
20231026,095300,42519270,9070,9070,9070,9070,0
20231026,095200,42519270,9070,9070,9070,9070,0
20231026,095100,42519270,9070,9070,9070,9070,0
20231026,095000,42519270,9070,9070,9070,9070,0
20231026,094900,42519270,9070,9060,9070,9060,2
20231026,094800,42501140,9060,9020,9070,9020,95
20231026,094700,41641740,9020,9020,9020,9020,176
20231026,094600,40054220,9000,9000,9000,9000,467
20231026,094500,35851220,8990,9000,9000,8990,86
20231026,094400,35077240,9000,9000,9000,9000,57
20231026,094300,34564240,9000,9000,9000,9000,27
20231026,094200,34321240,9000,9000,9000,9000,60
20231026,094100,33781240,9000,9010,9010,9000,592
20231026,094000,28451000,9010,9010,9010,9010,11
20231026,093900,28351890,9010,9010,9010,9010,44
20231026,093800,27955450,9010,9010,9020,9010,47
20231026,093700,27531960,9010,9020,9020,9010,1175
20231026,093600,16933900,9020,9070,9070,9020,8
20231026,093500,16861390,9070,9070,9070,9070,0
20231026,093400,16861390,9070,9070,9070,9070,0
20231026,093300,16861390,9070,9070,9070,9070,0
20231026,093200,16861390,9070,9070,9070,9070,2
20231026,093100,16843250,9070,9070,9070,9070,0
20231026,093000,16843250,9070,9070,9070,9070,12
20231026,092900,16734410,9070,9070,9070,9070,0
20231026,092800,16734410,9070,9070,9070,9070,1
20231026,092700,16725340,9080,9080,9080,9080,0
20231026,092600,16725340,9080,9070,9080,9070,2
20231026,092500,16707190,9080,9050,9080,9050,25
20231026,092400,16480280,9070,9070,9070,9070,166
20231026,092300,14974660,9090,9090,9090,9090,0
20231026,092200,14974660,9090,9090,9090,9090,0
20231026,092100,14974660,9090,9090,9090,9090,14
20231026,092000,14847400,9070,9070,9070,9070,382
20231026,091900,11382660,9070,9070,9070,9070,2
20231026,091800,11364520,9070,9070,9070,9070,3
20231026,091700,11337310,9050,9050,9050,9050,5
20231026,091600,11292060,9060,9080,9080,9060,13
20231026,091500,11174050,9080,9030,9080,9020,144
20231026,091400,9873030,9030,9050,9050,9030,95
20231026,091300,9015080,9050,9050,9050,9050,95
20231026,091200,8155330,9050,9060,9060,9040,42
20231026,091100,7775160,9060,9060,9060,9060,0
20231026,091000,7775160,9060,9060,9060,9060,1
20231026,090900,7766100,9080,9090,9090,9080,152
20231026,090800,6384790,9090,9090,9090,9090,25
20231026,090700,6157540,9130,9130,9130,9130,1
20231026,090600,6148410,9090,9090,9090,9090,18
20231026,090500,5984790,9110,9110,9110,9110,0
20231026,090400,5984790,9110,9130,9130,9110,23
20231026,090300,5775040,9140,9140,9140,9140,7
20231026,090200,5711060,9140,9140,9140,9140,60
20231026,090100,5162660,9130,9140,9140,9130,23
20231026,090000,4952470,9140,9190,9190,9140,539