KissMeData/001070/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183200,29662520,8850,8850,8850,8850,30
20231025,183100,29662520,8850,8850,8850,8850,0
20231025,183000,29662520,8850,8850,8850,8850,0
20231025,182900,29662520,8850,8850,8850,8850,0
20231025,182800,29662520,8850,8850,8850,8850,0
20231025,182700,29662520,8850,8850,8850,8850,0
20231025,182600,29662520,8850,8850,8850,8850,0
20231025,182500,29662520,8850,8850,8850,8850,0
20231025,182400,29662520,8850,8850,8850,8850,0
20231025,182300,29662520,8850,8850,8850,8850,0
20231025,182200,29662520,8850,8850,8850,8850,0
20231025,182100,29662520,8850,8850,8850,8850,0
20231025,182000,29662520,8850,8850,8850,8850,0
20231025,181900,29662520,8850,8850,8850,8850,0
20231025,181800,29662520,8850,8850,8850,8850,0
20231025,181700,29662520,8850,8850,8850,8850,0
20231025,181600,29662520,8850,8850,8850,8850,0
20231025,181500,29662520,8850,8850,8850,8850,0
20231025,181400,29662520,8850,8850,8850,8850,0
20231025,181300,29662520,8850,8850,8850,8850,0
20231025,181200,29662520,8850,8850,8850,8850,0
20231025,181100,29662520,8850,8850,8850,8850,0
20231025,181000,29662520,8850,8850,8850,8850,0
20231025,180900,29662520,8850,8850,8850,8850,0
20231025,180800,29662520,8850,8850,8850,8850,0
20231025,180700,29662520,8850,8850,8850,8850,0
20231025,180600,29662520,8850,8850,8850,8850,0
20231025,180500,29662520,8850,8850,8850,8850,0
20231025,180400,29662520,8850,8850,8850,8850,0
20231025,180300,29662520,8850,8850,8850,8850,0
20231025,180200,29662520,8850,8850,8850,8850,30
20231025,180100,29662520,8850,8850,8850,8850,0
20231025,180000,29662520,8850,8850,8850,8850,0
20231025,175900,29662520,8850,8850,8850,8850,0
20231025,175800,29662520,8850,8850,8850,8850,0
20231025,175700,29662520,8850,8850,8850,8850,0
20231025,175600,29662520,8850,8850,8850,8850,0
20231025,175500,29662520,8850,8850,8850,8850,0
20231025,175400,29662520,8850,8850,8850,8850,0
20231025,175300,29662520,8850,8850,8850,8850,0
20231025,175200,29662520,8850,8850,8850,8850,0
20231025,175100,29662520,8850,8850,8850,8850,0
20231025,175000,29662520,8850,8850,8850,8850,0
20231025,174900,29662520,8850,8850,8850,8850,0
20231025,174800,29662520,8850,8850,8850,8850,0
20231025,174700,29662520,8850,8850,8850,8850,0
20231025,174600,29662520,8850,8850,8850,8850,0
20231025,174500,29662520,8850,8850,8850,8850,0
20231025,174400,29662520,8850,8850,8850,8850,0
20231025,174300,29662520,8850,8850,8850,8850,0
20231025,174200,29662520,8850,8850,8850,8850,0
20231025,174100,29662520,8850,8850,8850,8850,0
20231025,174000,29662520,8850,8850,8850,8850,0
20231025,173900,29662520,8850,8850,8850,8850,0
20231025,173800,29662520,8850,8850,8850,8850,0
20231025,173700,29662520,8850,8850,8850,8850,0
20231025,173600,29662520,8850,8850,8850,8850,0
20231025,173500,29662520,8850,8850,8850,8850,0
20231025,173400,29662520,8850,8850,8850,8850,0
20231025,173300,29662520,8850,8850,8850,8850,0
20231025,173200,29662520,8850,8850,8850,8850,30
20231025,173100,29662520,8850,8850,8850,8850,0
20231025,173000,29662520,8850,8850,8850,8850,0
20231025,172900,29662520,8850,8850,8850,8850,0
20231025,172800,29662520,8850,8850,8850,8850,0
20231025,172700,29662520,8850,8850,8850,8850,0
20231025,172600,29662520,8850,8850,8850,8850,0
20231025,172500,29662520,8850,8850,8850,8850,0
20231025,172400,29662520,8850,8850,8850,8850,0
20231025,172300,29662520,8850,8850,8850,8850,0
20231025,172200,29662520,8850,8850,8850,8850,0
20231025,172100,29662520,8850,8850,8850,8850,0
20231025,172000,29662520,8850,8850,8850,8850,0
20231025,171900,29662520,8850,8850,8850,8850,0
20231025,171800,29662520,8850,8850,8850,8850,0
20231025,171700,29662520,8850,8850,8850,8850,0
20231025,171600,29662520,8850,8850,8850,8850,0
20231025,171500,29662520,8850,8850,8850,8850,0
20231025,171400,29662520,8850,8850,8850,8850,0
20231025,171300,29662520,8850,8850,8850,8850,0
20231025,171200,29662520,8850,8850,8850,8850,0
20231025,171100,29662520,8850,8850,8850,8850,0
20231025,171000,29662520,8850,8850,8850,8850,0
20231025,170900,29662520,8850,8850,8850,8850,0
20231025,170800,29662520,8850,8850,8850,8850,0
20231025,170700,29662520,8850,8850,8850,8850,0
20231025,170600,29662520,8850,8850,8850,8850,0
20231025,170500,29662520,8850,8850,8850,8850,0
20231025,170400,29662520,8850,8850,8850,8850,0
20231025,170300,29662520,8850,8850,8850,8850,0
20231025,170200,29662520,8850,8850,8850,8850,30
20231025,170100,29662520,8850,8850,8850,8850,0
20231025,170000,29662520,8850,8850,8850,8850,0
20231025,165900,29662520,8850,8850,8850,8850,0
20231025,165800,29662520,8850,8850,8850,8850,0
20231025,165700,29662520,8850,8850,8850,8850,0
20231025,165600,29662520,8850,8850,8850,8850,0
20231025,165500,29662520,8850,8850,8850,8850,0
20231025,165400,29662520,8850,8850,8850,8850,0
20231025,165300,29662520,8850,8850,8850,8850,0
20231025,165200,29662520,8850,8850,8850,8850,0
20231025,165100,29662520,8850,8850,8850,8850,0
20231025,165000,29662520,8850,8850,8850,8850,0
20231025,164900,29662520,8850,8850,8850,8850,0
20231025,164800,29662520,8850,8850,8850,8850,0
20231025,164700,29662520,8850,8850,8850,8850,0
20231025,164600,29662520,8850,8850,8850,8850,0
20231025,164500,29662520,8850,8850,8850,8850,0
20231025,164400,29662520,8850,8850,8850,8850,0
20231025,164300,29662520,8850,8850,8850,8850,0
20231025,164200,29662520,8850,8850,8850,8850,0
20231025,164100,29662520,8850,8850,8850,8850,0
20231025,164000,29662520,8850,8850,8850,8850,0
20231025,163900,29662520,8850,8850,8850,8850,0
20231025,163800,29662520,8850,8850,8850,8850,0
20231025,163700,29662520,8850,8850,8850,8850,0
20231025,163600,29662520,8850,8850,8850,8850,0
20231025,163500,29662520,8850,8850,8850,8850,0
20231025,163400,29662520,8850,8850,8850,8850,0
20231025,163300,29662520,8850,8850,8850,8850,0
20231025,163200,29662520,8850,8850,8850,8850,30
20231025,163100,29662520,8850,8850,8850,8850,0
20231025,163000,29662520,8850,8850,8850,8850,0
20231025,162900,29662520,8850,8850,8850,8850,0
20231025,162800,29662520,8850,8850,8850,8850,0
20231025,162700,29662520,8850,8850,8850,8850,0
20231025,162600,29662520,8850,8850,8850,8850,0
20231025,162500,29662520,8850,8850,8850,8850,0
20231025,162400,29662520,8850,8850,8850,8850,0
20231025,162300,29662520,8850,8850,8850,8850,0
20231025,162200,29662520,8850,8850,8850,8850,0
20231025,162100,29662520,8850,8850,8850,8850,0
20231025,162000,29662520,8850,8850,8850,8850,0
20231025,161900,29662520,8850,8850,8850,8850,0
20231025,161800,29662520,8850,8850,8850,8850,0
20231025,161700,29662520,8850,8850,8850,8850,0
20231025,161600,29662520,8850,8850,8850,8850,0
20231025,161500,29662520,8850,8850,8850,8850,0
20231025,161400,29662520,8850,8850,8850,8850,0
20231025,161300,29662520,8850,8850,8850,8850,0
20231025,161200,29662520,8850,8850,8850,8850,0
20231025,161100,29662520,8850,8850,8850,8850,0
20231025,161000,29662520,8850,8850,8850,8850,0
20231025,160900,29662520,8850,8850,8850,8850,0
20231025,160800,29662520,8850,8850,8850,8850,0
20231025,160700,29662520,8850,8850,8850,8850,0
20231025,160600,29662520,8850,8850,8850,8850,0
20231025,160500,29662520,8850,8850,8850,8850,0
20231025,160400,29662520,8850,8850,8850,8850,0
20231025,160300,29662520,8850,8850,8850,8850,0
20231025,160200,29662520,8850,8850,8850,8850,30
20231025,160100,29662520,8850,8850,8850,8850,0
20231025,160000,29662520,8850,8850,8850,8850,0
20231025,155900,29662520,8850,8850,8850,8850,0
20231025,155800,29662520,8850,8850,8850,8850,0
20231025,155700,29662520,8850,8850,8850,8850,0
20231025,155600,29662520,8850,8850,8850,8850,0
20231025,155500,29662520,8850,8850,8850,8850,0
20231025,155400,29662520,8850,8850,8850,8850,0
20231025,155300,29662520,8850,8850,8850,8850,0
20231025,155200,29662520,8850,8850,8850,8850,0
20231025,155100,29662520,8850,8850,8850,8850,0
20231025,155000,29662520,8850,8850,8850,8850,0
20231025,154900,29662520,8850,8850,8850,8850,0
20231025,154800,29662520,8850,8850,8850,8850,0
20231025,154700,29662520,8850,8850,8850,8850,0
20231025,154600,29662520,8850,8850,8850,8850,0
20231025,154500,29662520,8850,8850,8850,8850,0
20231025,154400,29662520,8850,8850,8850,8850,0
20231025,154300,29662520,8850,8850,8850,8850,0
20231025,154200,29662520,8850,8850,8850,8850,0
20231025,154100,29662520,8850,8850,8850,8850,0
20231025,154000,29662520,8850,8850,8850,8850,0
20231025,153900,29662520,8850,8850,8850,8850,0
20231025,153800,29662520,8850,8850,8850,8850,0
20231025,153700,29662520,8850,8850,8850,8850,0
20231025,153600,29662520,8850,8850,8850,8850,0
20231025,153500,29662520,8850,8850,8850,8850,0
20231025,153400,29662520,8850,8850,8850,8850,0
20231025,153300,29662520,8850,8850,8850,8850,0
20231025,153200,29662520,8850,8850,8850,8850,30
20231025,153100,29662520,8850,8850,8850,8850,0
20231025,153000,29662520,8850,8850,8850,8850,30
20231025,152900,29397020,8810,8810,8810,8810,0
20231025,152800,29397020,8810,8810,8810,8810,0
20231025,152700,29397020,8810,8810,8810,8810,0
20231025,152600,29397020,8810,8810,8810,8810,0
20231025,152500,29397020,8810,8810,8810,8810,0
20231025,152400,29397020,8810,8810,8810,8810,0
20231025,152300,29397020,8810,8810,8810,8810,0
20231025,152200,29397020,8810,8810,8810,8810,0
20231025,152100,29397020,8810,8810,8810,8810,0
20231025,152000,29397020,8810,8810,8810,8810,0
20231025,151900,29397020,8810,8820,8820,8810,120
20231025,151800,28339780,8840,8840,8850,8840,24
20231025,151700,28127610,8840,8840,8840,8840,0
20231025,151600,28127610,8840,8840,8840,8840,6
20231025,151500,28074570,8850,8850,8850,8850,0
20231025,151400,28074570,8850,8850,8850,8850,0
20231025,151300,28074570,8850,8850,8850,8850,0
20231025,151200,28074570,8850,8850,8850,8850,0
20231025,151100,28074570,8850,8850,8850,8850,0
20231025,151000,28074570,8850,8830,8850,8830,10
20231025,150900,27986180,8830,8830,8830,8830,1
20231025,150800,27977350,8830,8830,8830,8830,0
20231025,150700,27977350,8830,8830,8830,8830,0
20231025,150600,27977350,8830,8830,8830,8830,3
20231025,150500,27950860,8840,8840,8840,8840,0
20231025,150400,27950860,8840,8840,8840,8840,0
20231025,150300,27950860,8840,8840,8840,8840,0
20231025,150200,27950860,8840,8840,8840,8840,0
20231025,150100,27950860,8840,8840,8840,8840,0
20231025,150000,27950860,8840,8840,8840,8840,0
20231025,145900,27950860,8840,8840,8840,8840,0
20231025,145800,27950860,8840,8840,8840,8840,0
20231025,145700,27950860,8840,8840,8840,8840,0
20231025,145600,27950860,8840,8840,8840,8840,0
20231025,145500,27950860,8840,8840,8840,8840,0
20231025,145400,27950860,8840,8840,8840,8840,0
20231025,145300,27950860,8840,8840,8840,8840,0
20231025,145200,27950860,8840,8840,8840,8840,0
20231025,145100,27950860,8840,8840,8840,8840,0
20231025,145000,27950860,8840,8840,8840,8840,0
20231025,144900,27950860,8840,8840,8840,8840,0
20231025,144800,27950860,8840,8840,8840,8840,0
20231025,144700,27950860,8840,8840,8840,8840,0
20231025,144600,27950860,8840,8840,8840,8840,0
20231025,144500,27950860,8840,8840,8840,8840,0
20231025,144400,27950860,8840,8840,8840,8840,0
20231025,144300,27950860,8840,8840,8840,8840,0
20231025,144200,27950860,8840,8840,8840,8840,0
20231025,144100,27950860,8840,8840,8840,8840,0
20231025,144000,27950860,8840,8840,8840,8840,0
20231025,143900,27950860,8840,8840,8840,8840,0
20231025,143800,27950860,8840,8840,8840,8840,1
20231025,143700,27942020,8810,8810,8810,8810,0
20231025,143600,27942020,8810,8810,8810,8810,0
20231025,143500,27942020,8810,8810,8810,8810,0
20231025,143400,27942020,8810,8810,8810,8810,0
20231025,143300,27942020,8810,8810,8810,8810,0
20231025,143200,27942020,8810,8810,8810,8810,0
20231025,143100,27942020,8810,8810,8810,8810,2
20231025,143000,27924400,8840,8840,8840,8840,0
20231025,142900,27924400,8840,8840,8840,8840,0
20231025,142800,27924400,8840,8840,8840,8840,0
20231025,142700,27924400,8840,8840,8840,8840,1
20231025,142600,27915560,8820,8810,8820,8810,11
20231025,142500,27818640,8810,8810,8810,8810,0
20231025,142400,27818640,8810,8810,8810,8810,0
20231025,142300,27818640,8810,8810,8810,8810,0
20231025,142200,27818640,8810,8810,8810,8810,0
20231025,142100,27818640,8810,8810,8810,8810,0
20231025,142000,27818640,8810,8810,8810,8810,0
20231025,141900,27818640,8810,8810,8810,8810,0
20231025,141800,27818640,8810,8810,8810,8810,0
20231025,141700,27818640,8810,8810,8810,8810,1
20231025,141600,27809830,8810,8810,8810,8810,13
20231025,141500,27695300,8810,8810,8810,8810,0
20231025,141400,27695300,8810,8810,8810,8810,0
20231025,141300,27695300,8810,8810,8810,8810,0
20231025,141200,27695300,8810,8810,8810,8810,0
20231025,141100,27695300,8810,8810,8810,8810,0
20231025,141000,27695300,8810,8810,8810,8810,0
20231025,140900,27695300,8810,8810,8810,8810,0
20231025,140800,27695300,8810,8810,8810,8810,0
20231025,140700,27695300,8810,8810,8810,8810,0
20231025,140600,27695300,8810,8810,8810,8810,0
20231025,140500,27695300,8810,8810,8810,8810,0
20231025,140400,27695300,8810,8810,8810,8810,0
20231025,140300,27695300,8810,8810,8810,8810,0
20231025,140200,27695300,8810,8810,8810,8810,0
20231025,140100,27695300,8810,8810,8810,8810,0
20231025,140000,27695300,8810,8810,8810,8810,0
20231025,135900,27695300,8810,8810,8810,8810,0
20231025,135800,27695300,8810,8810,8810,8810,0
20231025,135700,27695300,8810,8810,8810,8810,0
20231025,135600,27695300,8810,8810,8810,8810,1
20231025,135500,27686490,8810,8810,8810,8810,0
20231025,135400,27686490,8810,8810,8810,8810,0
20231025,135300,27686490,8810,8810,8810,8810,0
20231025,135200,27686490,8810,8810,8810,8810,0
20231025,135100,27686490,8810,8810,8810,8810,0
20231025,135000,27686490,8810,8810,8810,8810,0
20231025,134900,27686490,8810,8810,8810,8810,0
20231025,134800,27686490,8810,8810,8810,8810,0
20231025,134700,27686490,8810,8810,8810,8810,0
20231025,134600,27686490,8810,8810,8810,8810,0
20231025,134500,27686490,8810,8810,8810,8810,0
20231025,134400,27686490,8810,8810,8810,8810,0
20231025,134300,27686490,8810,8810,8810,8810,0
20231025,134200,27686490,8810,8810,8810,8810,0
20231025,134100,27686490,8810,8810,8810,8810,0
20231025,134000,27686490,8810,8810,8810,8810,0
20231025,133900,27686490,8810,8810,8810,8810,0
20231025,133800,27686490,8810,8810,8810,8810,0
20231025,133700,27686490,8810,8810,8810,8810,0
20231025,133600,27686490,8810,8810,8810,8810,0
20231025,133500,27686490,8810,8810,8810,8810,1
20231025,133400,27677680,8800,8800,8800,8800,0
20231025,133300,27677680,8800,8800,8800,8800,0
20231025,133200,27677680,8800,8800,8800,8800,0
20231025,133100,27677680,8800,8800,8800,8800,0
20231025,133000,27677680,8800,8800,8800,8800,0
20231025,132900,27677680,8800,8800,8800,8800,49
20231025,132800,27246480,8820,8820,8820,8820,0
20231025,132700,27246480,8820,8820,8820,8820,2
20231025,132600,27228840,8820,8820,8820,8820,0
20231025,132500,27228840,8820,8820,8820,8820,0
20231025,132400,27228840,8820,8820,8820,8820,0
20231025,132300,27228840,8820,8820,8820,8820,0
20231025,132200,27228840,8820,8810,8820,8810,351
20231025,132100,24136430,8820,8820,8820,8820,1
20231025,132000,24127610,8840,8840,8840,8840,0
20231025,131900,24127610,8840,8840,8840,8840,0
20231025,131800,24127610,8840,8840,8840,8840,0
20231025,131700,24127610,8840,8840,8840,8840,0
20231025,131600,24127610,8840,8840,8840,8840,0
20231025,131500,24127610,8840,8840,8840,8840,0
20231025,131400,24127610,8840,8840,8840,8840,1
20231025,131300,24118770,8840,8840,8840,8840,0
20231025,131200,24118770,8840,8840,8840,8840,0
20231025,131100,24118770,8840,8840,8840,8840,0
20231025,131000,24118770,8840,8840,8840,8840,0
20231025,130900,24118770,8840,8840,8840,8840,0
20231025,130800,24118770,8840,8840,8840,8840,0
20231025,130700,24118770,8840,8840,8840,8840,1
20231025,130600,24109930,8840,8840,8840,8840,0
20231025,130500,24109930,8840,8840,8840,8840,0
20231025,130400,24109930,8840,8840,8840,8840,0
20231025,130300,24109930,8840,8840,8840,8840,0
20231025,130200,24109930,8840,8840,8840,8840,0
20231025,130100,24109930,8840,8840,8840,8840,0
20231025,130000,24109930,8840,8840,8840,8840,0
20231025,125900,24109930,8840,8840,8840,8840,0
20231025,125800,24109930,8840,8840,8840,8840,0
20231025,125700,24109930,8840,8840,8840,8840,0
20231025,125600,24109930,8840,8840,8840,8840,0
20231025,125500,24109930,8840,8840,8840,8840,0
20231025,125400,24109930,8840,8840,8840,8840,0
20231025,125300,24109930,8840,8840,8840,8840,1
20231025,125200,24101090,8840,8840,8840,8840,0
20231025,125100,24101090,8840,8840,8840,8840,0
20231025,125000,24101090,8840,8840,8840,8840,0
20231025,124900,24101090,8840,8840,8840,8840,0
20231025,124800,24101090,8840,8840,8840,8840,0
20231025,124700,24101090,8840,8840,8840,8840,1
20231025,124600,24092250,8810,8810,8810,8810,0
20231025,124500,24092250,8810,8810,8810,8810,0
20231025,124400,24092250,8810,8810,8810,8810,0
20231025,124300,24092250,8810,8810,8810,8810,1
20231025,124200,24083440,8840,8840,8840,8840,0
20231025,124100,24083440,8840,8840,8840,8840,0
20231025,124000,24083440,8840,8840,8840,8840,0
20231025,123900,24083440,8840,8840,8840,8840,0
20231025,123800,24083440,8840,8840,8840,8840,0
20231025,123700,24083440,8840,8840,8840,8840,0
20231025,123600,24083440,8840,8840,8840,8840,0
20231025,123500,24083440,8840,8840,8840,8840,0
20231025,123400,24083440,8840,8840,8840,8840,0
20231025,123300,24083440,8840,8840,8840,8840,0
20231025,123200,24083440,8840,8840,8840,8840,1
20231025,123100,24074600,8800,8800,8800,8800,0
20231025,123000,24074600,8800,8800,8800,8800,0
20231025,122900,24074600,8800,8800,8800,8800,0
20231025,122800,24074600,8800,8800,8800,8800,0
20231025,122700,24074600,8800,8800,8800,8800,0
20231025,122600,24074600,8800,8800,8800,8800,0
20231025,122500,24074600,8800,8800,8800,8800,0
20231025,122400,24074600,8800,8800,8800,8800,52
20231025,122300,23617000,8810,8820,8820,8810,8
20231025,122200,23546510,8840,8840,8840,8840,0
20231025,122100,23546510,8840,8840,8840,8840,3
20231025,122000,23519990,8840,8840,8840,8840,0
20231025,121900,23519990,8840,8840,8840,8840,0
20231025,121800,23519990,8840,8840,8840,8840,0
20231025,121700,23519990,8840,8840,8840,8840,0
20231025,121600,23519990,8840,8840,8840,8840,0
20231025,121500,23519990,8840,8840,8840,8840,0
20231025,121400,23519990,8840,8840,8840,8840,0
20231025,121300,23519990,8840,8840,8840,8840,0
20231025,121200,23519990,8840,8840,8840,8840,0
20231025,121100,23519990,8840,8840,8840,8840,0
20231025,121000,23519990,8840,8840,8840,8840,1
20231025,120900,23511150,8820,8820,8820,8820,1
20231025,120800,23502330,8840,8840,8840,8840,0
20231025,120700,23502330,8840,8840,8840,8840,0
20231025,120600,23502330,8840,8840,8840,8840,0
20231025,120500,23502330,8840,8840,8840,8840,0
20231025,120400,23502330,8840,8840,8840,8840,0
20231025,120300,23502330,8840,8840,8840,8840,0
20231025,120200,23502330,8840,8840,8840,8840,0
20231025,120100,23502330,8840,8840,8840,8840,0
20231025,120000,23502330,8840,8840,8840,8840,0
20231025,115900,23502330,8840,8840,8840,8840,0
20231025,115800,23502330,8840,8840,8840,8840,0
20231025,115700,23502330,8840,8840,8840,8840,0
20231025,115600,23502330,8840,8840,8840,8840,0
20231025,115500,23502330,8840,8840,8840,8840,0
20231025,115400,23502330,8840,8840,8840,8840,0
20231025,115300,23502330,8840,8840,8840,8840,0
20231025,115200,23502330,8840,8840,8840,8840,0
20231025,115100,23502330,8840,8840,8840,8840,0
20231025,115000,23502330,8840,8840,8840,8840,0
20231025,114900,23502330,8840,8840,8840,8840,1
20231025,114800,23493490,8850,8850,8850,8850,0
20231025,114700,23493490,8850,8850,8850,8850,0
20231025,114600,23493490,8850,8850,8850,8850,0
20231025,114500,23493490,8850,8850,8850,8850,0
20231025,114400,23493490,8850,8850,8850,8850,0
20231025,114300,23493490,8850,8850,8850,8850,0
20231025,114200,23493490,8850,8850,8850,8850,0
20231025,114100,23493490,8850,8850,8850,8850,0
20231025,114000,23493490,8850,8850,8850,8850,0
20231025,113900,23493490,8850,8850,8850,8850,0
20231025,113800,23493490,8850,8850,8850,8850,0
20231025,113700,23493490,8850,8850,8850,8850,0
20231025,113600,23493490,8850,8850,8850,8850,0
20231025,113500,23493490,8850,8850,8850,8850,0
20231025,113400,23493490,8850,8850,8850,8850,0
20231025,113300,23493490,8850,8850,8850,8850,0
20231025,113200,23493490,8850,8850,8850,8850,0
20231025,113100,23493490,8850,8850,8850,8850,0
20231025,113000,23493490,8850,8850,8850,8850,0
20231025,112900,23493490,8850,8850,8850,8850,0
20231025,112800,23493490,8850,8850,8850,8850,1
20231025,112700,23484640,8860,8860,8860,8860,0
20231025,112600,23484640,8860,8860,8860,8860,0
20231025,112500,23484640,8860,8860,8860,8860,0
20231025,112400,23484640,8860,8860,8860,8860,0
20231025,112300,23484640,8860,8860,8860,8860,0
20231025,112200,23484640,8860,8860,8860,8860,0
20231025,112100,23484640,8860,8860,8860,8860,0
20231025,112000,23484640,8860,8860,8860,8860,0
20231025,111900,23484640,8860,8860,8860,8860,0
20231025,111800,23484640,8860,8860,8860,8860,0
20231025,111700,23484640,8860,8860,8860,8860,0
20231025,111600,23484640,8860,8860,8860,8860,0
20231025,111500,23484640,8860,8860,8860,8860,0
20231025,111400,23484640,8860,8860,8860,8860,0
20231025,111300,23484640,8860,8860,8860,8860,0
20231025,111200,23484640,8860,8860,8860,8860,0
20231025,111100,23484640,8860,8860,8860,8860,0
20231025,111000,23484640,8860,8860,8860,8860,0
20231025,110900,23484640,8860,8860,8860,8860,0
20231025,110800,23484640,8860,8860,8860,8860,0
20231025,110700,23484640,8860,8860,8860,8860,1
20231025,110600,23475780,8800,8800,8800,8800,0
20231025,110500,23475780,8800,8800,8800,8800,0
20231025,110400,23475780,8800,8800,8800,8800,0
20231025,110300,23475780,8800,8830,8830,8800,88
20231025,110200,22700730,8860,8860,8860,8860,0
20231025,110100,22700730,8860,8860,8860,8860,0
20231025,110000,22700730,8860,8860,8860,8860,0
20231025,105900,22700730,8860,8860,8860,8860,0
20231025,105800,22700730,8860,8860,8860,8860,0
20231025,105700,22700730,8860,8860,8860,8860,0
20231025,105600,22700730,8860,8860,8860,8860,0
20231025,105500,22700730,8860,8860,8860,8860,0
20231025,105400,22700730,8860,8860,8860,8860,0
20231025,105300,22700730,8860,8860,8860,8860,0
20231025,105200,22700730,8860,8860,8860,8860,0
20231025,105100,22700730,8860,8860,8860,8860,0
20231025,105000,22700730,8860,8860,8860,8860,0
20231025,104900,22700730,8860,8860,8860,8860,0
20231025,104800,22700730,8860,8860,8860,8860,0
20231025,104700,22700730,8860,8860,8860,8860,0
20231025,104600,22700730,8860,8860,8860,8860,1
20231025,104500,22691870,8840,8840,8840,8840,1
20231025,104400,22683030,8850,8850,8850,8850,0
20231025,104300,22683030,8850,8850,8850,8850,3
20231025,104200,22656480,8870,8870,8870,8870,0
20231025,104100,22656480,8870,8870,8870,8870,0
20231025,104000,22656480,8870,8870,8870,8870,0
20231025,103900,22656480,8870,8870,8870,8870,0
20231025,103800,22656480,8870,8870,8870,8870,0
20231025,103700,22656480,8870,8870,8870,8870,0
20231025,103600,22656480,8870,8870,8870,8870,0
20231025,103500,22656480,8870,8870,8870,8870,0
20231025,103400,22656480,8870,8850,8870,8850,5
20231025,103300,22612210,8870,8870,8870,8870,0
20231025,103200,22612210,8870,8870,8870,8870,0
20231025,103100,22612210,8870,8870,8870,8870,0
20231025,103000,22612210,8870,8870,8870,8870,0
20231025,102900,22612210,8870,8870,8870,8870,0
20231025,102800,22612210,8870,8870,8870,8870,0
20231025,102700,22612210,8870,8870,8870,8870,0
20231025,102600,22612210,8870,8870,8870,8870,0
20231025,102500,22612210,8870,8870,8870,8870,1
20231025,102400,22603340,8870,8870,8870,8870,0
20231025,102300,22603340,8870,8870,8870,8870,0
20231025,102200,22603340,8870,8870,8870,8870,0
20231025,102100,22603340,8870,8870,8870,8870,1
20231025,102000,22594470,8850,8850,8850,8850,50
20231025,101900,22151970,8880,8880,8880,8880,0
20231025,101800,22151970,8880,8880,8880,8880,0
20231025,101700,22151970,8880,8880,8880,8880,0
20231025,101600,22151970,8880,8880,8880,8880,0
20231025,101500,22151970,8880,8880,8880,8880,0
20231025,101400,22151970,8880,8880,8880,8880,0
20231025,101300,22151970,8880,8880,8880,8880,0
20231025,101200,22151970,8880,8880,8880,8880,0
20231025,101100,22151970,8880,8850,8880,8850,1000
20231025,101000,13284530,8850,8850,8850,8850,0
20231025,100900,13284530,8850,8850,8850,8850,0
20231025,100800,13284530,8850,8850,8850,8850,0
20231025,100700,13284530,8850,8850,8850,8850,0
20231025,100600,13284530,8850,8850,8850,8850,0
20231025,100500,13284530,8850,8850,8850,8850,89
20231025,100400,12496880,8850,8850,8850,8850,1
20231025,100300,12488030,8840,8840,8840,8840,0
20231025,100200,12488030,8840,8840,8840,8840,0
20231025,100100,12488030,8840,8840,8840,8840,123
20231025,100000,11400710,8840,8840,8840,8840,0
20231025,095900,11400710,8840,8840,8840,8840,0
20231025,095800,11400710,8840,8840,8840,8840,1
20231025,095700,11391870,8830,8830,8830,8830,0
20231025,095600,11391870,8830,8830,8830,8830,0
20231025,095500,11391870,8830,8830,8830,8810,163
20231025,095400,9953100,8830,8830,8830,8830,0
20231025,095300,9953100,8830,8830,8830,8830,0
20231025,095200,9953100,8830,8830,8830,8830,1
20231025,095100,9944270,8830,8830,8830,8830,0
20231025,095000,9944270,8830,8830,8830,8830,0
20231025,094900,9944270,8830,8830,8830,8830,0
20231025,094800,9944270,8830,8830,8830,8830,0
20231025,094700,9944270,8830,8830,8830,8830,2
20231025,094600,9926610,8840,8840,8840,8840,0
20231025,094500,9926610,8840,8840,8840,8840,0
20231025,094400,9926610,8840,8840,8840,8840,0
20231025,094300,9926610,8840,8840,8840,8840,1
20231025,094200,9917770,8840,8840,8840,8840,1
20231025,094100,9908930,8800,8810,8810,8790,3
20231025,094000,9882530,8830,8830,8830,8830,0
20231025,093900,9882530,8830,8830,8830,8830,0
20231025,093800,9882530,8830,8830,8830,8830,0
20231025,093700,9882530,8830,8830,8830,8830,43
20231025,093600,9502840,8830,8830,8830,8830,1
20231025,093500,9494010,8840,8840,8840,8840,0
20231025,093400,9494010,8840,8840,8840,8840,0
20231025,093300,9494010,8840,8840,8840,8840,0
20231025,093200,9494010,8840,8830,8840,8830,67
20231025,093100,8902300,8830,8830,8830,8830,0
20231025,093000,8902300,8830,8830,8830,8830,0
20231025,092900,8902300,8830,8830,8830,8830,5
20231025,092800,8858150,8830,8830,8830,8830,1
20231025,092700,8849320,8820,8820,8820,8820,50
20231025,092600,8408320,8820,8800,8820,8800,201
20231025,092500,6637500,8820,8800,8820,8800,101
20231025,092400,5748680,8820,8820,8820,8820,0
20231025,092300,5748680,8820,8820,8820,8820,0
20231025,092200,5748680,8820,8820,8820,8820,1
20231025,092100,5739860,8820,8820,8820,8820,0
20231025,092000,5739860,8820,8820,8820,8820,0
20231025,091900,5739860,8820,8820,8820,8820,83
20231025,091800,5007800,8830,8830,8830,8830,0
20231025,091700,5007800,8830,8790,8830,8790,78
20231025,091600,4322140,8790,8780,8790,8780,31
20231025,091500,4049950,8780,8790,8790,8780,101
20231025,091400,3163160,8790,8790,8790,8790,1
20231025,091300,3154370,8790,8790,8790,8790,54
20231025,091200,2679710,8790,8790,8790,8790,1
20231025,091100,2670920,8790,8790,8790,8790,0
20231025,091000,2670920,8790,8790,8790,8790,0
20231025,090900,2670920,8790,8790,8790,8790,50
20231025,090800,2231420,8770,8770,8770,8770,0
20231025,090700,2231420,8770,8770,8770,8770,0
20231025,090600,2231420,8770,8790,8790,8770,60
20231025,090500,1704220,8820,8820,8820,8820,0
20231025,090400,1704220,8820,8820,8820,8820,1
20231025,090300,1695400,8840,8840,8840,8840,0
20231025,090200,1695400,8840,8840,8840,8840,0
20231025,090100,1695400,8840,8840,8840,8840,1
20231025,090000,1686560,8840,8830,8840,8830,191