KissMeData/006090/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184300,92947430,8010,8010,8010,8010,128
20231024,184200,92947430,8010,8010,8010,8010,0
20231024,184100,92947430,8010,8010,8010,8010,0
20231024,184000,92947430,8010,8010,8010,8010,0
20231024,183900,92947430,8010,8010,8010,8010,0
20231024,183800,92947430,8010,8010,8010,8010,0
20231024,183700,92947430,8010,8010,8010,8010,0
20231024,183600,92947430,8010,8010,8010,8010,0
20231024,183500,92947430,8010,8010,8010,8010,0
20231024,183400,92947430,8010,8010,8010,8010,0
20231024,183300,92947430,8010,8010,8010,8010,0
20231024,183200,92947430,8010,8010,8010,8010,0
20231024,183100,92947430,8010,8010,8010,8010,0
20231024,183000,92947430,8010,8010,8010,8010,0
20231024,182900,92947430,8010,8010,8010,8010,0
20231024,182800,92947430,8010,8010,8010,8010,0
20231024,182700,92947430,8010,8010,8010,8010,0
20231024,182600,92947430,8010,8010,8010,8010,0
20231024,182500,92947430,8010,8010,8010,8010,0
20231024,182400,92947430,8010,8010,8010,8010,0
20231024,182300,92947430,8010,8010,8010,8010,0
20231024,182200,92947430,8010,8010,8010,8010,0
20231024,182100,92947430,8010,8010,8010,8010,0
20231024,182000,92947430,8010,8010,8010,8010,0
20231024,181900,92947430,8010,8010,8010,8010,0
20231024,181800,92947430,8010,8010,8010,8010,0
20231024,181700,92947430,8010,8010,8010,8010,0
20231024,181600,92947430,8010,8010,8010,8010,0
20231024,181500,92947430,8010,8010,8010,8010,0
20231024,181400,92947430,8010,8010,8010,8010,0
20231024,181300,92947430,8010,8010,8010,8010,128
20231024,181200,92947430,8010,8010,8010,8010,0
20231024,181100,92947430,8010,8010,8010,8010,0
20231024,181000,92947430,8010,8010,8010,8010,0
20231024,180900,92947430,8010,8010,8010,8010,0
20231024,180800,92947430,8010,8010,8010,8010,0
20231024,180700,92947430,8010,8010,8010,8010,0
20231024,180600,92947430,8010,8010,8010,8010,0
20231024,180500,92947430,8010,8010,8010,8010,0
20231024,180400,92947430,8010,8010,8010,8010,0
20231024,180300,92947430,8010,8010,8010,8010,0
20231024,180200,92947430,8010,8010,8010,8010,0
20231024,180100,92947430,8010,8010,8010,8010,0
20231024,180000,92947430,8010,8010,8010,8010,0
20231024,175900,92947430,8010,8010,8010,8010,0
20231024,175800,92947430,8010,8010,8010,8010,0
20231024,175700,92947430,8010,8010,8010,8010,0
20231024,175600,92947430,8010,8010,8010,8010,0
20231024,175500,92947430,8010,8010,8010,8010,0
20231024,175400,92947430,8010,8010,8010,8010,0
20231024,175300,92947430,8010,8010,8010,8010,0
20231024,175200,92947430,8010,8010,8010,8010,0
20231024,175100,92947430,8010,8010,8010,8010,0
20231024,175000,92947430,8010,8010,8010,8010,0
20231024,174900,92947430,8010,8010,8010,8010,0
20231024,174800,92947430,8010,8010,8010,8010,0
20231024,174700,92947430,8010,8010,8010,8010,0
20231024,174600,92947430,8010,8010,8010,8010,0
20231024,174500,92947430,8010,8010,8010,8010,0
20231024,174400,92947430,8010,8010,8010,8010,0
20231024,174300,92947430,8010,8010,8010,8010,128
20231024,174200,92947430,8010,8010,8010,8010,0
20231024,174100,92947430,8010,8010,8010,8010,0
20231024,174000,92947430,8010,8010,8010,8010,0
20231024,173900,92947430,8010,8010,8010,8010,0
20231024,173800,92947430,8010,8010,8010,8010,0
20231024,173700,92947430,8010,8010,8010,8010,0
20231024,173600,92947430,8010,8010,8010,8010,0
20231024,173500,92947430,8010,8010,8010,8010,0
20231024,173400,92947430,8010,8010,8010,8010,0
20231024,173300,92947430,8010,8010,8010,8010,0
20231024,173200,92947430,8010,8010,8010,8010,0
20231024,173100,92947430,8010,8010,8010,8010,0
20231024,173000,92947430,8010,8010,8010,8010,0
20231024,172900,92947430,8010,8010,8010,8010,0
20231024,172800,92947430,8010,8010,8010,8010,0
20231024,172700,92947430,8010,8010,8010,8010,0
20231024,172600,92947430,8010,8010,8010,8010,0
20231024,172500,92947430,8010,8010,8010,8010,0
20231024,172400,92947430,8010,8010,8010,8010,0
20231024,172300,92947430,8010,8010,8010,8010,0
20231024,172200,92947430,8010,8010,8010,8010,0
20231024,172100,92947430,8010,8010,8010,8010,0
20231024,172000,92947430,8010,8010,8010,8010,0
20231024,171900,92947430,8010,8010,8010,8010,0
20231024,171800,92947430,8010,8010,8010,8010,0
20231024,171700,92947430,8010,8010,8010,8010,0
20231024,171600,92947430,8010,8010,8010,8010,0
20231024,171500,92947430,8010,8010,8010,8010,0
20231024,171400,92947430,8010,8010,8010,8010,0
20231024,171300,92947430,8010,8010,8010,8010,128
20231024,171200,92947430,8010,8010,8010,8010,0
20231024,171100,92947430,8010,8010,8010,8010,0
20231024,171000,92947430,8010,8010,8010,8010,0
20231024,170900,92947430,8010,8010,8010,8010,0
20231024,170800,92947430,8010,8010,8010,8010,0
20231024,170700,92947430,8010,8010,8010,8010,0
20231024,170600,92947430,8010,8010,8010,8010,0
20231024,170500,92947430,8010,8010,8010,8010,0
20231024,170400,92947430,8010,8010,8010,8010,0
20231024,170300,92947430,8010,8010,8010,8010,0
20231024,170200,92947430,8010,8010,8010,8010,0
20231024,170100,92947430,8010,8010,8010,8010,0
20231024,170000,92947430,8010,8010,8010,8010,0
20231024,165900,92947430,8010,8010,8010,8010,0
20231024,165800,92947430,8010,8010,8010,8010,0
20231024,165700,92947430,8010,8010,8010,8010,0
20231024,165600,92947430,8010,8010,8010,8010,0
20231024,165500,92947430,8010,8010,8010,8010,0
20231024,165400,92947430,8010,8010,8010,8010,0
20231024,165300,92947430,8010,8010,8010,8010,0
20231024,165200,92947430,8010,8010,8010,8010,0
20231024,165100,92947430,8010,8010,8010,8010,0
20231024,165000,92947430,8010,8010,8010,8010,0
20231024,164900,92947430,8010,8010,8010,8010,0
20231024,164800,92947430,8010,8010,8010,8010,0
20231024,164700,92947430,8010,8010,8010,8010,0
20231024,164600,92947430,8010,8010,8010,8010,0
20231024,164500,92947430,8010,8010,8010,8010,0
20231024,164400,92947430,8010,8010,8010,8010,0
20231024,164300,92947430,8010,8010,8010,8010,128
20231024,164200,92947430,8010,8010,8010,8010,0
20231024,164100,92947430,8010,8010,8010,8010,0
20231024,164000,92947430,8010,8010,8010,8010,0
20231024,163900,92947430,8010,8010,8010,8010,0
20231024,163800,92947430,8010,8010,8010,8010,0
20231024,163700,92947430,8010,8010,8010,8010,0
20231024,163600,92947430,8010,8010,8010,8010,0
20231024,163500,92947430,8010,8010,8010,8010,0
20231024,163400,92947430,8010,8010,8010,8010,0
20231024,163300,92947430,8010,8010,8010,8010,0
20231024,163200,92947430,8010,8010,8010,8010,0
20231024,163100,92947430,8010,8010,8010,8010,0
20231024,163000,92947430,8010,8010,8010,8010,0
20231024,162900,92947430,8010,8010,8010,8010,0
20231024,162800,92947430,8010,8010,8010,8010,0
20231024,162700,92947430,8010,8010,8010,8010,0
20231024,162600,92947430,8010,8010,8010,8010,0
20231024,162500,92947430,8010,8010,8010,8010,0
20231024,162400,92947430,8010,8010,8010,8010,0
20231024,162300,92947430,8010,8010,8010,8010,0
20231024,162200,92947430,8010,8010,8010,8010,0
20231024,162100,92947430,8010,8010,8010,8010,0
20231024,162000,92947430,8010,8010,8010,8010,0
20231024,161900,92947430,8010,8010,8010,8010,0
20231024,161800,92947430,8010,8010,8010,8010,0
20231024,161700,92947430,8010,8010,8010,8010,0
20231024,161600,92947430,8010,8010,8010,8010,0
20231024,161500,92947430,8010,8010,8010,8010,0
20231024,161400,92947430,8010,8010,8010,8010,0
20231024,161300,92947430,8010,8010,8010,8010,128
20231024,161200,92947430,8010,8010,8010,8010,0
20231024,161100,92947430,8010,8010,8010,8010,0
20231024,161000,92947430,8010,8010,8010,8010,0
20231024,160900,92947430,8010,8010,8010,8010,0
20231024,160800,92947430,8010,8010,8010,8010,0
20231024,160700,92947430,8010,8010,8010,8010,0
20231024,160600,92947430,8010,8010,8010,8010,0
20231024,160500,92947430,8010,8010,8010,8010,0
20231024,160400,92947430,8010,8010,8010,8010,0
20231024,160300,92947430,8010,8010,8010,8010,0
20231024,160200,92947430,8010,8010,8010,8010,0
20231024,160100,92947430,8010,8010,8010,8010,0
20231024,160000,92947430,8010,8010,8010,8010,0
20231024,155900,92947430,8010,8010,8010,8010,0
20231024,155800,92947430,8010,8010,8010,8010,0
20231024,155700,92947430,8010,8010,8010,8010,0
20231024,155600,92947430,8010,8010,8010,8010,0
20231024,155500,92947430,8010,8010,8010,8010,0
20231024,155400,92947430,8010,8010,8010,8010,0
20231024,155300,92947430,8010,8010,8010,8010,0
20231024,155200,92947430,8010,8010,8010,8010,0
20231024,155100,92947430,8010,8010,8010,8010,0
20231024,155000,92947430,8010,8010,8010,8010,0
20231024,154900,92947430,8010,8010,8010,8010,0
20231024,154800,92947430,8010,8010,8010,8010,0
20231024,154700,92947430,8010,8010,8010,8010,0
20231024,154600,92947430,8010,8010,8010,8010,0
20231024,154500,92947430,8010,8010,8010,8010,0
20231024,154400,92947430,8010,8010,8010,8010,0
20231024,154300,92947430,8010,8010,8010,8010,128
20231024,154200,92947430,8010,8010,8010,8010,0
20231024,154100,92947430,8010,8010,8010,8010,0
20231024,154000,92947430,8010,8010,8010,8010,0
20231024,153900,92947430,8010,8010,8010,8010,0
20231024,153800,92947430,8010,8010,8010,8010,0
20231024,153700,92947430,8010,8010,8010,8010,0
20231024,153600,92947430,8010,8010,8010,8010,0
20231024,153500,92947430,8010,8010,8010,8010,0
20231024,153400,92947430,8010,8010,8010,8010,0
20231024,153300,92947430,8010,8010,8010,8010,0
20231024,153200,92947430,8010,8010,8010,8010,0
20231024,153100,92947430,8010,8010,8010,8010,0
20231024,153000,92947430,8010,8010,8010,8010,128
20231024,152900,91922150,8010,8010,8010,8010,0
20231024,152800,91922150,8010,8010,8010,8010,0
20231024,152700,91922150,8010,8010,8010,8010,0
20231024,152600,91922150,8010,8010,8010,8010,0
20231024,152500,91922150,8010,8010,8010,8010,0
20231024,152400,91922150,8010,8010,8010,8010,0
20231024,152300,91922150,8010,8010,8010,8010,0
20231024,152200,91922150,8010,8010,8010,8010,0
20231024,152100,91922150,8010,8010,8010,8010,0
20231024,152000,91922150,8010,8010,8010,8010,0
20231024,151900,91922150,8010,8020,8020,8010,17
20231024,151800,91785960,8010,8020,8020,8010,55
20231024,151700,91345030,8020,8020,8020,8020,0
20231024,151600,91345030,8020,8020,8020,8020,0
20231024,151500,91345030,8020,8020,8020,8020,0
20231024,151400,91345030,8020,8030,8030,8020,16
20231024,151300,91216690,8030,8030,8030,8030,2
20231024,151200,91200630,8030,8050,8050,8030,56
20231024,151100,90750810,8050,8050,8050,8050,9
20231024,151000,90678360,8050,8050,8050,8050,3
20231024,150900,90654210,8050,8050,8050,8050,0
20231024,150800,90654210,8050,8050,8050,8050,0
20231024,150700,90654210,8050,8050,8050,8050,0
20231024,150600,90654210,8050,8050,8050,8050,0
20231024,150500,90654210,8050,8050,8050,8050,0
20231024,150400,90654210,8050,8050,8050,8050,0
20231024,150300,90654210,8050,8050,8050,8050,0
20231024,150200,90654210,8050,8050,8050,8050,0
20231024,150100,90654210,8050,8050,8050,8050,0
20231024,150000,90654210,8050,8050,8050,8050,0
20231024,145900,90654210,8050,8050,8050,8050,0
20231024,145800,90654210,8050,8050,8050,8050,0
20231024,145700,90654210,8050,8050,8050,8050,0
20231024,145600,90654210,8050,8050,8050,8050,0
20231024,145500,90654210,8050,8050,8050,8050,0
20231024,145400,90654210,8050,8050,8050,8050,0
20231024,145300,90654210,8050,8050,8050,8050,0
20231024,145200,90654210,8050,8050,8050,8050,0
20231024,145100,90654210,8050,8050,8050,8050,0
20231024,145000,90654210,8050,8050,8050,8050,0
20231024,144900,90654210,8050,8050,8050,8050,0
20231024,144800,90654210,8050,8050,8050,8050,0
20231024,144700,90654210,8050,8050,8050,8050,0
20231024,144600,90654210,8050,8050,8050,8050,2
20231024,144500,90638110,8060,8060,8060,8060,0
20231024,144400,90638110,8060,8060,8060,8060,2
20231024,144300,90621990,8060,8060,8060,8060,0
20231024,144200,90621990,8060,8060,8060,8060,0
20231024,144100,90621990,8060,8060,8060,8060,0
20231024,144000,90621990,8060,8060,8060,8060,0
20231024,143900,90621990,8060,8060,8060,8060,0
20231024,143800,90621990,8060,8060,8060,8060,0
20231024,143700,90621990,8060,8060,8060,8060,0
20231024,143600,90621990,8060,8060,8060,8060,0
20231024,143500,90621990,8060,8060,8060,8060,0
20231024,143400,90621990,8060,8060,8060,8060,0
20231024,143300,90621990,8060,8060,8060,8060,0
20231024,143200,90621990,8060,8060,8060,8060,0
20231024,143100,90621990,8060,8060,8060,8060,0
20231024,143000,90621990,8060,8060,8060,8060,1
20231024,142900,90613930,8050,8050,8050,8050,0
20231024,142800,90613930,8050,8050,8050,8050,0
20231024,142700,90613930,8050,8050,8050,8050,0
20231024,142600,90613930,8050,8050,8050,8050,0
20231024,142500,90613930,8050,8050,8050,8050,0
20231024,142400,90613930,8050,8050,8050,8050,8
20231024,142300,90549530,8030,8040,8040,8030,9
20231024,142200,90477250,8050,8050,8050,8050,1
20231024,142100,90469200,8050,8050,8050,8050,0
20231024,142000,90469200,8050,8050,8050,8050,0
20231024,141900,90469200,8050,8050,8050,8050,0
20231024,141800,90469200,8050,8050,8050,8050,0
20231024,141700,90469200,8050,8050,8050,8050,0
20231024,141600,90469200,8050,8050,8050,8050,0
20231024,141500,90469200,8050,8050,8050,8050,0
20231024,141400,90469200,8050,8050,8050,8050,0
20231024,141300,90469200,8050,8050,8050,8050,0
20231024,141200,90469200,8050,8050,8050,8050,0
20231024,141100,90469200,8050,8050,8050,8050,0
20231024,141000,90469200,8050,8050,8050,8050,0
20231024,140900,90469200,8050,8050,8050,8050,0
20231024,140800,90469200,8050,8050,8050,8050,0
20231024,140700,90469200,8050,8050,8050,8050,0
20231024,140600,90469200,8050,8050,8050,8050,600
20231024,140500,85639200,8030,8030,8030,8030,0
20231024,140400,85639200,8030,8030,8030,8030,0
20231024,140300,85639200,8030,8030,8030,8030,0
20231024,140200,85639200,8030,8030,8030,8030,0
20231024,140100,85639200,8030,8030,8030,8030,0
20231024,140000,85639200,8030,8030,8030,8030,1
20231024,135900,85631170,8040,8030,8040,8030,340
20231024,135800,82898370,8030,8030,8030,8030,0
20231024,135700,82898370,8030,8030,8030,8030,0
20231024,135600,82898370,8030,8030,8030,8030,0
20231024,135500,82898370,8030,8030,8030,8030,0
20231024,135400,82898370,8030,8030,8030,8030,0
20231024,135300,82898370,8030,8030,8030,8030,0
20231024,135200,82898370,8030,8030,8030,8030,0
20231024,135100,82898370,8030,8030,8030,8030,0
20231024,135000,82898370,8030,8030,8030,8030,0
20231024,134900,82898370,8030,8030,8030,8030,0
20231024,134800,82898370,8030,8030,8030,8030,0
20231024,134700,82898370,8030,8030,8030,8030,0
20231024,134600,82898370,8030,8030,8030,8030,0
20231024,134500,82898370,8030,8030,8030,8030,0
20231024,134400,82898370,8030,8030,8030,8030,0
20231024,134300,82898370,8030,8030,8030,8030,0
20231024,134200,82898370,8030,8030,8030,8030,0
20231024,134100,82898370,8030,8030,8030,8030,0
20231024,134000,82898370,8030,8030,8030,8030,0
20231024,133900,82898370,8030,8030,8030,8030,0
20231024,133800,82898370,8030,8030,8030,8030,0
20231024,133700,82898370,8030,8030,8030,8030,0
20231024,133600,82898370,8030,8030,8030,8030,0
20231024,133500,82898370,8030,8030,8030,8030,2
20231024,133400,82882310,8040,8040,8040,8040,0
20231024,133300,82882310,8040,8040,8040,8040,0
20231024,133200,82882310,8040,8040,8040,8040,0
20231024,133100,82882310,8040,8040,8040,8040,0
20231024,133000,82882310,8040,8040,8040,8040,0
20231024,132900,82882310,8040,8040,8040,8040,0
20231024,132800,82882310,8040,8040,8040,8040,270
20231024,132700,80711510,8040,8030,8040,8030,700
20231024,132600,75086330,8030,8030,8030,8030,0
20231024,132500,75086330,8030,8030,8030,8030,0
20231024,132400,75086330,8030,8030,8030,8030,0
20231024,132300,75086330,8030,8030,8030,8030,0
20231024,132200,75086330,8030,8030,8030,8030,1
20231024,132100,75078300,8020,8020,8020,8020,0
20231024,132000,75078300,8020,8020,8020,8020,4
20231024,131900,75046220,8020,8020,8020,8020,0
20231024,131800,75046220,8020,8020,8020,8020,0
20231024,131700,75046220,8020,8020,8020,8020,0
20231024,131600,75046220,8020,8020,8020,8020,0
20231024,131500,75046220,8020,8020,8020,8020,0
20231024,131400,75046220,8020,8020,8020,8020,0
20231024,131300,75046220,8020,8020,8020,8020,95
20231024,131200,74284320,8040,8040,8040,8040,0
20231024,131100,74284320,8040,8040,8040,8040,0
20231024,131000,74284320,8040,8040,8040,8040,0
20231024,130900,74284320,8040,8040,8040,8040,0
20231024,130800,74284320,8040,8040,8040,8040,0
20231024,130700,74284320,8040,8040,8040,8040,0
20231024,130600,74284320,8040,8040,8040,8040,10
20231024,130500,74203920,8030,8030,8030,8030,0
20231024,130400,74203920,8030,8030,8030,8030,0
20231024,130300,74203920,8030,8030,8030,8030,0
20231024,130200,74203920,8030,8030,8030,8030,0
20231024,130100,74203920,8030,8030,8030,8030,0
20231024,130000,74203920,8030,8030,8030,8030,0
20231024,125900,74203920,8030,8030,8030,8030,0
20231024,125800,74203920,8030,8030,8030,8030,0
20231024,125700,74203920,8030,8030,8030,8030,0
20231024,125600,74203920,8030,8030,8030,8030,0
20231024,125500,74203920,8030,8030,8030,8030,0
20231024,125400,74203920,8030,8030,8030,8030,0
20231024,125300,74203920,8030,8030,8030,8030,0
20231024,125200,74203920,8030,8030,8030,8030,0
20231024,125100,74203920,8030,8030,8030,8030,0
20231024,125000,74203920,8030,8030,8030,8030,0
20231024,124900,74203920,8030,8030,8030,8030,0
20231024,124800,74203920,8030,8030,8030,8030,0
20231024,124700,74203920,8030,8000,8030,8000,300
20231024,124600,71797440,8000,8000,8000,8000,0
20231024,124500,71797440,8000,8000,8000,8000,0
20231024,124400,71797440,8000,8000,8000,8000,0
20231024,124300,71797440,8000,8000,8000,8000,24
20231024,124200,71605440,7990,7990,7990,7990,0
20231024,124100,71605440,7990,7990,7990,7990,192
20231024,124000,70071360,7990,7990,7990,7990,0
20231024,123900,70071360,7990,7990,7990,7990,0
20231024,123800,70071360,7990,7990,7990,7990,0
20231024,123700,70071360,7990,7990,7990,7990,84
20231024,123600,69400200,7990,7990,7990,7990,0
20231024,123500,69400200,7990,7990,7990,7990,0
20231024,123400,69400200,7990,7990,7990,7990,0
20231024,123300,69400200,7990,7990,7990,7990,0
20231024,123200,69400200,7990,7990,7990,7990,0
20231024,123100,69400200,7990,7990,7990,7990,0
20231024,123000,69400200,7990,7990,7990,7990,0
20231024,122900,69400200,7990,7990,7990,7990,0
20231024,122800,69400200,7990,7990,7990,7990,0
20231024,122700,69400200,7990,7990,7990,7990,0
20231024,122600,69400200,7990,7990,7990,7990,20
20231024,122500,69240400,8000,8000,8000,8000,0
20231024,122400,69240400,8000,8000,8000,8000,0
20231024,122300,69240400,8000,8000,8000,8000,0
20231024,122200,69240400,8000,8000,8000,8000,0
20231024,122100,69240400,8000,8000,8000,8000,0
20231024,122000,69240400,8000,8000,8000,8000,0
20231024,121900,69240400,8000,8000,8000,8000,0
20231024,121800,69240400,8000,8000,8000,8000,0
20231024,121700,69240400,8000,8000,8000,8000,0
20231024,121600,69240400,8000,8000,8000,8000,0
20231024,121500,69240400,8000,8000,8000,8000,0
20231024,121400,69240400,8000,8000,8000,8000,0
20231024,121300,69240400,8000,8000,8000,8000,0
20231024,121200,69240400,8000,8000,8000,8000,0
20231024,121100,69240400,8000,8000,8000,8000,0
20231024,121000,69240400,8000,8000,8000,8000,0
20231024,120900,69240400,8000,8000,8000,8000,0
20231024,120800,69240400,8000,8000,8000,8000,1
20231024,120700,69232400,8000,8000,8000,8000,7
20231024,120600,69176400,8000,8000,8000,8000,0
20231024,120500,69176400,8000,8000,8000,8000,0
20231024,120400,69176400,8000,8000,8000,8000,0
20231024,120300,69176400,8000,8000,8000,8000,0
20231024,120200,69176400,8000,8000,8000,8000,30
20231024,120100,68936400,8000,8000,8000,8000,1
20231024,120000,68928400,8000,8000,8000,8000,0
20231024,115900,68928400,8000,8000,8000,8000,1
20231024,115800,68920400,8000,8000,8000,8000,0
20231024,115700,68920400,8000,8000,8000,8000,0
20231024,115600,68920400,8000,8000,8000,8000,0
20231024,115500,68920400,8000,8000,8000,8000,0
20231024,115400,68920400,8000,8000,8000,8000,1
20231024,115300,68912400,7980,7980,7980,7980,0
20231024,115200,68912400,7980,7980,7980,7980,0
20231024,115100,68912400,7980,7980,7980,7980,28
20231024,115000,68688960,7990,8000,8000,7990,264
20231024,114900,66579570,8030,8030,8030,8030,24
20231024,114800,66386850,8040,8040,8040,8040,0
20231024,114700,66386850,8040,8040,8040,8040,1
20231024,114600,66378810,8000,8000,8000,8000,0
20231024,114500,66378810,8000,8020,8020,8000,100
20231024,114400,65578780,8040,8040,8040,8040,0
20231024,114300,65578780,8040,8040,8040,8040,0
20231024,114200,65578780,8040,8040,8040,8040,1
20231024,114100,65570740,8040,8040,8040,8040,0
20231024,114000,65570740,8040,8040,8040,8040,0
20231024,113900,65570740,8040,8040,8040,8040,0
20231024,113800,65570740,8040,8040,8040,8040,1
20231024,113700,65562700,7990,7990,7990,7990,0
20231024,113600,65562700,7990,8020,8020,7990,52
20231024,113500,65146750,8060,8060,8060,8060,0
20231024,113400,65146750,8060,8060,8060,8060,2
20231024,113300,65130630,8000,8000,8000,8000,0
20231024,113200,65130630,8000,8000,8000,8000,0
20231024,113100,65130630,8000,8040,8040,8000,600
20231024,113000,60330270,8090,8090,8090,8090,0
20231024,112900,60330270,8090,8090,8090,8090,0
20231024,112800,60330270,8090,8040,8090,8030,47
20231024,112700,59952780,8050,8060,8060,8050,14
20231024,112600,59840070,8060,8060,8060,8060,26
20231024,112500,59630510,8070,8070,8070,8070,0
20231024,112400,59630510,8070,8070,8070,8070,0
20231024,112300,59630510,8070,8070,8070,8070,1
20231024,112200,59622440,8070,8080,8080,8070,3
20231024,112100,59598210,8090,8120,8120,8090,23
20231024,112000,59411570,8120,8120,8120,8120,1
20231024,111900,59403450,8120,8120,8120,8120,0
20231024,111800,59403450,8120,8130,8130,8120,46
20231024,111700,59029880,8130,8220,8250,8130,373
20231024,111600,55970730,8230,8310,8310,8230,498
20231024,111500,51852220,8320,8430,8430,8320,1330
20231024,111400,40690940,8350,8350,8350,8350,0
20231024,111300,40690940,8350,7920,8350,7920,567
20231024,111200,36078970,7880,7880,7880,7880,0
20231024,111100,36078970,7880,7880,7880,7880,0
20231024,111000,36078970,7880,7880,7880,7880,0
20231024,110900,36078970,7880,7880,7880,7880,0
20231024,110800,36078970,7880,7880,7880,7880,1
20231024,110700,36071090,7880,7880,7880,7880,0
20231024,110600,36071090,7880,7880,7880,7880,0
20231024,110500,36071090,7880,7880,7880,7880,144
20231024,110400,34936370,7860,7860,7860,7860,0
20231024,110300,34936370,7860,7860,7860,7860,0
20231024,110200,34936370,7860,7860,7860,7860,0
20231024,110100,34936370,7860,7860,7860,7860,0
20231024,110000,34936370,7860,7860,7860,7860,0
20231024,105900,34936370,7860,7860,7860,7860,0
20231024,105800,34936370,7860,7860,7860,7860,0
20231024,105700,34936370,7860,7860,7860,7860,2
20231024,105600,34920650,7880,7880,7880,7880,0
20231024,105500,34920650,7880,7880,7880,7880,0
20231024,105400,34920650,7880,7880,7880,7880,0
20231024,105300,34920650,7880,7880,7880,7880,0
20231024,105200,34920650,7880,7880,7880,7880,2
20231024,105100,34904890,7860,7860,7860,7860,0
20231024,105000,34904890,7860,7860,7860,7860,0
20231024,104900,34904890,7860,7860,7860,7860,0
20231024,104800,34904890,7860,7860,7860,7860,10
20231024,104700,34826290,7870,7870,7870,7870,0
20231024,104600,34826290,7870,7870,7870,7870,0
20231024,104500,34826290,7870,7870,7870,7870,0
20231024,104400,34826290,7870,7870,7870,7870,0
20231024,104300,34826290,7870,7870,7870,7870,0
20231024,104200,34826290,7870,7870,7870,7870,0
20231024,104100,34826290,7870,7870,7870,7870,0
20231024,104000,34826290,7870,7870,7870,7870,0
20231024,103900,34826290,7870,7870,7870,7870,0
20231024,103800,34826290,7870,7870,7870,7870,0
20231024,103700,34826290,7870,7870,7870,7870,0
20231024,103600,34826290,7870,7870,7870,7870,488
20231024,103500,30985730,7870,7870,7870,7870,0
20231024,103400,30985730,7870,7870,7870,7870,0
20231024,103300,30985730,7870,7870,7870,7870,0
20231024,103200,30985730,7870,7870,7870,7870,103
20231024,103100,30175120,7870,7870,7870,7870,4
20231024,103000,30143640,7870,7870,7870,7870,0
20231024,102900,30143640,7870,7870,7870,7870,122
20231024,102800,29183500,7880,7880,7880,7880,0
20231024,102700,29183500,7880,7880,7880,7880,0
20231024,102600,29183500,7880,7880,7880,7880,0
20231024,102500,29183500,7880,7880,7880,7880,1
20231024,102400,29175620,7890,7890,7890,7890,0
20231024,102300,29175620,7890,7890,7890,7890,0
20231024,102200,29175620,7890,7890,7890,7890,0
20231024,102100,29175620,7890,7900,7900,7890,91
20231024,102000,28456750,7920,7920,7920,7920,0
20231024,101900,28456750,7920,7920,7920,7920,0
20231024,101800,28456750,7920,7920,7920,7920,0
20231024,101700,28456750,7920,7920,7920,7920,0
20231024,101600,28456750,7920,7920,7920,7920,0
20231024,101500,28456750,7920,7920,7920,7920,0
20231024,101400,28456750,7920,7920,7920,7920,0
20231024,101300,28456750,7920,7920,7920,7920,260
20231024,101200,26397550,7900,7900,7900,7900,0
20231024,101100,26397550,7900,7900,7900,7900,0
20231024,101000,26397550,7900,7900,7900,7900,0
20231024,100900,26397550,7900,7900,7900,7900,0
20231024,100800,26397550,7900,7900,7900,7900,0
20231024,100700,26397550,7900,7900,7900,7900,0
20231024,100600,26397550,7900,7900,7900,7900,0
20231024,100500,26397550,7900,7900,7900,7900,0
20231024,100400,26397550,7900,7900,7900,7900,0
20231024,100300,26397550,7900,7900,7900,7900,8
20231024,100200,26334350,7900,7900,7900,7900,0
20231024,100100,26334350,7900,7900,7900,7900,6
20231024,100000,26286950,7870,7870,7870,7870,0
20231024,095900,26286950,7870,7870,7870,7870,302
20231024,095800,23910210,7870,7870,7870,7870,0
20231024,095700,23910210,7870,7880,7880,7870,89
20231024,095600,23209770,7870,7870,7870,7870,0
20231024,095500,23209770,7870,7870,7870,7870,35
20231024,095400,22934320,7900,7900,7900,7900,0
20231024,095300,22934320,7900,7900,7900,7900,1
20231024,095200,22926420,7870,7870,7870,7870,20
20231024,095100,22769020,7900,7900,7900,7900,10
20231024,095000,22690020,7900,7900,7900,7900,10
20231024,094900,22611020,7870,7870,7870,7870,0
20231024,094800,22611020,7870,7870,7870,7870,0
20231024,094700,22611020,7870,7940,7940,7850,628
20231024,094600,17649590,7950,7950,7950,7950,0
20231024,094500,17649590,7950,7950,7950,7950,478
20231024,094400,13849490,7950,7950,7950,7950,200
20231024,094300,12259490,7950,7950,7950,7950,0
20231024,094200,12259490,7950,7950,7950,7950,0
20231024,094100,12259490,7950,7950,7950,7950,0
20231024,094000,12259490,7950,7950,7950,7950,27
20231024,093900,12044840,7950,7980,7980,7950,323
20231024,093800,9476550,7980,7980,7980,7980,0
20231024,093700,9476550,7980,7980,7980,7980,0
20231024,093600,9476550,7980,7980,7980,7980,0
20231024,093500,9476550,7980,7980,7980,7980,0
20231024,093400,9476550,7980,7980,7980,7980,0
20231024,093300,9476550,7980,7980,7980,7980,1
20231024,093200,9468570,7960,7960,7960,7960,100
20231024,093100,8672570,7960,7960,7960,7960,0
20231024,093000,8672570,7960,7960,7960,7960,0
20231024,092900,8672570,7960,7960,7960,7960,0
20231024,092800,8672570,7960,7960,7960,7960,30
20231024,092700,8433770,7980,7980,7980,7980,0
20231024,092600,8433770,7980,7980,7980,7980,0
20231024,092500,8433770,7980,7980,7980,7980,0
20231024,092400,8433770,7980,7980,7980,7980,0
20231024,092300,8433770,7980,7980,7980,7980,62
20231024,092200,7939010,7960,7960,7960,7960,0
20231024,092100,7939010,7960,7960,7960,7960,0
20231024,092000,7939010,7960,7960,7960,7960,0
20231024,091900,7939010,7960,7960,7960,7960,0
20231024,091800,7939010,7960,7960,7960,7960,0
20231024,091700,7939010,7960,7960,7960,7960,0
20231024,091600,7939010,7960,7960,7960,7960,0
20231024,091500,7939010,7960,7960,7960,7960,0
20231024,091400,7939010,7960,7960,7960,7960,0
20231024,091300,7939010,7960,7950,7960,7950,318
20231024,091200,5408260,7950,7950,7950,7950,0
20231024,091100,5408260,7950,7970,7970,7950,100
20231024,091000,4612540,7970,7970,7970,7970,2
20231024,090900,4596600,7970,7970,7970,7970,62
20231024,090800,4102460,7980,7980,7980,7980,0
20231024,090700,4102460,7980,7980,7980,7980,0
20231024,090600,4102460,7980,7980,7980,7980,9
20231024,090500,4030640,7980,7980,7980,7980,0
20231024,090400,4030640,7980,7980,7980,7980,20
20231024,090300,3871040,7970,7970,7970,7970,2
20231024,090200,3855100,7970,7970,7970,7970,0
20231024,090100,3855100,7970,7970,7970,7970,28
20231024,090000,3631940,7930,7930,7930,7930,458