KissMeData/006840/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184500,84450550,16730,16730,16730,16730,346
20231024,184400,84450550,16730,16730,16730,16730,0
20231024,184300,84450550,16730,16730,16730,16730,0
20231024,184200,84450550,16730,16730,16730,16730,0
20231024,184100,84450550,16730,16730,16730,16730,0
20231024,184000,84450550,16730,16730,16730,16730,0
20231024,183900,84450550,16730,16730,16730,16730,0
20231024,183800,84450550,16730,16730,16730,16730,0
20231024,183700,84450550,16730,16730,16730,16730,0
20231024,183600,84450550,16730,16730,16730,16730,0
20231024,183500,84450550,16730,16730,16730,16730,0
20231024,183400,84450550,16730,16730,16730,16730,0
20231024,183300,84450550,16730,16730,16730,16730,0
20231024,183200,84450550,16730,16730,16730,16730,0
20231024,183100,84450550,16730,16730,16730,16730,0
20231024,183000,84450550,16730,16730,16730,16730,0
20231024,182900,84450550,16730,16730,16730,16730,0
20231024,182800,84450550,16730,16730,16730,16730,0
20231024,182700,84450550,16730,16730,16730,16730,0
20231024,182600,84450550,16730,16730,16730,16730,0
20231024,182500,84450550,16730,16730,16730,16730,0
20231024,182400,84450550,16730,16730,16730,16730,0
20231024,182300,84450550,16730,16730,16730,16730,0
20231024,182200,84450550,16730,16730,16730,16730,0
20231024,182100,84450550,16730,16730,16730,16730,0
20231024,182000,84450550,16730,16730,16730,16730,0
20231024,181900,84450550,16730,16730,16730,16730,0
20231024,181800,84450550,16730,16730,16730,16730,0
20231024,181700,84450550,16730,16730,16730,16730,0
20231024,181600,84450550,16730,16730,16730,16730,0
20231024,181500,84450550,16730,16730,16730,16730,346
20231024,181400,84450550,16730,16730,16730,16730,0
20231024,181300,84450550,16730,16730,16730,16730,0
20231024,181200,84450550,16730,16730,16730,16730,0
20231024,181100,84450550,16730,16730,16730,16730,0
20231024,181000,84450550,16730,16730,16730,16730,0
20231024,180900,84450550,16730,16730,16730,16730,0
20231024,180800,84450550,16730,16730,16730,16730,0
20231024,180700,84450550,16730,16730,16730,16730,0
20231024,180600,84450550,16730,16730,16730,16730,0
20231024,180500,84450550,16730,16730,16730,16730,0
20231024,180400,84450550,16730,16730,16730,16730,0
20231024,180300,84450550,16730,16730,16730,16730,0
20231024,180200,84450550,16730,16730,16730,16730,0
20231024,180100,84450550,16730,16730,16730,16730,0
20231024,180000,84450550,16730,16730,16730,16730,0
20231024,175900,84450550,16730,16730,16730,16730,0
20231024,175800,84450550,16730,16730,16730,16730,0
20231024,175700,84450550,16730,16730,16730,16730,0
20231024,175600,84450550,16730,16730,16730,16730,0
20231024,175500,84450550,16730,16730,16730,16730,0
20231024,175400,84450550,16730,16730,16730,16730,0
20231024,175300,84450550,16730,16730,16730,16730,0
20231024,175200,84450550,16730,16730,16730,16730,0
20231024,175100,84450550,16730,16730,16730,16730,0
20231024,175000,84450550,16730,16730,16730,16730,0
20231024,174900,84450550,16730,16730,16730,16730,0
20231024,174800,84450550,16730,16730,16730,16730,0
20231024,174700,84450550,16730,16730,16730,16730,0
20231024,174600,84450550,16730,16730,16730,16730,0
20231024,174500,84450550,16730,16730,16730,16730,346
20231024,174400,84450550,16730,16730,16730,16730,0
20231024,174300,84450550,16730,16730,16730,16730,0
20231024,174200,84450550,16730,16730,16730,16730,0
20231024,174100,84450550,16730,16730,16730,16730,0
20231024,174000,84450550,16730,16730,16730,16730,0
20231024,173900,84450550,16730,16730,16730,16730,0
20231024,173800,84450550,16730,16730,16730,16730,0
20231024,173700,84450550,16730,16730,16730,16730,0
20231024,173600,84450550,16730,16730,16730,16730,0
20231024,173500,84450550,16730,16730,16730,16730,0
20231024,173400,84450550,16730,16730,16730,16730,0
20231024,173300,84450550,16730,16730,16730,16730,0
20231024,173200,84450550,16730,16730,16730,16730,0
20231024,173100,84450550,16730,16730,16730,16730,0
20231024,173000,84450550,16730,16730,16730,16730,0
20231024,172900,84450550,16730,16730,16730,16730,0
20231024,172800,84450550,16730,16730,16730,16730,0
20231024,172700,84450550,16730,16730,16730,16730,0
20231024,172600,84450550,16730,16730,16730,16730,0
20231024,172500,84450550,16730,16730,16730,16730,0
20231024,172400,84450550,16730,16730,16730,16730,0
20231024,172300,84450550,16730,16730,16730,16730,0
20231024,172200,84450550,16730,16730,16730,16730,0
20231024,172100,84450550,16730,16730,16730,16730,0
20231024,172000,84450550,16730,16730,16730,16730,0
20231024,171900,84450550,16730,16730,16730,16730,0
20231024,171800,84450550,16730,16730,16730,16730,0
20231024,171700,84450550,16730,16730,16730,16730,0
20231024,171600,84450550,16730,16730,16730,16730,0
20231024,171500,84450550,16730,16730,16730,16730,346
20231024,171400,84450550,16730,16730,16730,16730,0
20231024,171300,84450550,16730,16730,16730,16730,0
20231024,171200,84450550,16730,16730,16730,16730,0
20231024,171100,84450550,16730,16730,16730,16730,0
20231024,171000,84450550,16730,16730,16730,16730,0
20231024,170900,84450550,16730,16730,16730,16730,0
20231024,170800,84450550,16730,16730,16730,16730,0
20231024,170700,84450550,16730,16730,16730,16730,0
20231024,170600,84450550,16730,16730,16730,16730,0
20231024,170500,84450550,16730,16730,16730,16730,0
20231024,170400,84450550,16730,16730,16730,16730,0
20231024,170300,84450550,16730,16730,16730,16730,0
20231024,170200,84450550,16730,16730,16730,16730,0
20231024,170100,84450550,16730,16730,16730,16730,0
20231024,170000,84450550,16730,16730,16730,16730,0
20231024,165900,84450550,16730,16730,16730,16730,0
20231024,165800,84450550,16730,16730,16730,16730,0
20231024,165700,84450550,16730,16730,16730,16730,0
20231024,165600,84450550,16730,16730,16730,16730,0
20231024,165500,84450550,16730,16730,16730,16730,0
20231024,165400,84450550,16730,16730,16730,16730,0
20231024,165300,84450550,16730,16730,16730,16730,0
20231024,165200,84450550,16730,16730,16730,16730,0
20231024,165100,84450550,16730,16730,16730,16730,0
20231024,165000,84450550,16730,16730,16730,16730,0
20231024,164900,84450550,16730,16730,16730,16730,0
20231024,164800,84450550,16730,16730,16730,16730,0
20231024,164700,84450550,16730,16730,16730,16730,0
20231024,164600,84450550,16730,16730,16730,16730,0
20231024,164500,84450550,16730,16730,16730,16730,346
20231024,164400,84450550,16730,16730,16730,16730,0
20231024,164300,84450550,16730,16730,16730,16730,0
20231024,164200,84450550,16730,16730,16730,16730,0
20231024,164100,84450550,16730,16730,16730,16730,0
20231024,164000,84450550,16730,16730,16730,16730,0
20231024,163900,84450550,16730,16730,16730,16730,0
20231024,163800,84450550,16730,16730,16730,16730,0
20231024,163700,84450550,16730,16730,16730,16730,0
20231024,163600,84450550,16730,16730,16730,16730,0
20231024,163500,84450550,16730,16730,16730,16730,0
20231024,163400,84450550,16730,16730,16730,16730,0
20231024,163300,84450550,16730,16730,16730,16730,0
20231024,163200,84450550,16730,16730,16730,16730,0
20231024,163100,84450550,16730,16730,16730,16730,0
20231024,163000,84450550,16730,16730,16730,16730,0
20231024,162900,84450550,16730,16730,16730,16730,0
20231024,162800,84450550,16730,16730,16730,16730,0
20231024,162700,84450550,16730,16730,16730,16730,0
20231024,162600,84450550,16730,16730,16730,16730,0
20231024,162500,84450550,16730,16730,16730,16730,0
20231024,162400,84450550,16730,16730,16730,16730,0
20231024,162300,84450550,16730,16730,16730,16730,0
20231024,162200,84450550,16730,16730,16730,16730,0
20231024,162100,84450550,16730,16730,16730,16730,0
20231024,162000,84450550,16730,16730,16730,16730,0
20231024,161900,84450550,16730,16730,16730,16730,0
20231024,161800,84450550,16730,16730,16730,16730,0
20231024,161700,84450550,16730,16730,16730,16730,0
20231024,161600,84450550,16730,16730,16730,16730,0
20231024,161500,84450550,16730,16730,16730,16730,346
20231024,161400,84450550,16730,16730,16730,16730,0
20231024,161300,84450550,16730,16730,16730,16730,0
20231024,161200,84450550,16730,16730,16730,16730,0
20231024,161100,84450550,16730,16730,16730,16730,0
20231024,161000,84450550,16730,16730,16730,16730,0
20231024,160900,84450550,16730,16730,16730,16730,0
20231024,160800,84450550,16730,16730,16730,16730,0
20231024,160700,84450550,16730,16730,16730,16730,0
20231024,160600,84450550,16730,16730,16730,16730,0
20231024,160500,84450550,16730,16730,16730,16730,0
20231024,160400,84450550,16730,16730,16730,16730,0
20231024,160300,84450550,16730,16730,16730,16730,0
20231024,160200,84450550,16730,16730,16730,16730,0
20231024,160100,84450550,16730,16730,16730,16730,0
20231024,160000,84450550,16730,16730,16730,16730,0
20231024,155900,84450550,16730,16730,16730,16730,0
20231024,155800,84450550,16730,16730,16730,16730,0
20231024,155700,84450550,16730,16730,16730,16730,0
20231024,155600,84450550,16730,16730,16730,16730,0
20231024,155500,84450550,16730,16730,16730,16730,0
20231024,155400,84450550,16730,16730,16730,16730,0
20231024,155300,84450550,16730,16730,16730,16730,0
20231024,155200,84450550,16730,16730,16730,16730,0
20231024,155100,84450550,16730,16730,16730,16730,0
20231024,155000,84450550,16730,16730,16730,16730,0
20231024,154900,84450550,16730,16730,16730,16730,0
20231024,154800,84450550,16730,16730,16730,16730,0
20231024,154700,84450550,16730,16730,16730,16730,0
20231024,154600,84450550,16730,16730,16730,16730,0
20231024,154500,84450550,16730,16730,16730,16730,346
20231024,154400,84450550,16730,16730,16730,16730,0
20231024,154300,84450550,16730,16730,16730,16730,0
20231024,154200,84450550,16730,16730,16730,16730,0
20231024,154100,84450550,16730,16730,16730,16730,0
20231024,154000,84450550,16730,16730,16730,16730,0
20231024,153900,84450550,16730,16730,16730,16730,0
20231024,153800,84450550,16730,16730,16730,16730,0
20231024,153700,84450550,16730,16730,16730,16730,0
20231024,153600,84450550,16730,16730,16730,16730,0
20231024,153500,84450550,16730,16730,16730,16730,0
20231024,153400,84450550,16730,16730,16730,16730,0
20231024,153300,84450550,16730,16730,16730,16730,0
20231024,153200,84450550,16730,16730,16730,16730,0
20231024,153100,84450550,16730,16730,16730,16730,0
20231024,153000,84450550,16730,16730,16730,16730,346
20231024,152900,78661970,16700,16700,16700,16700,0
20231024,152800,78661970,16700,16700,16700,16700,0
20231024,152700,78661970,16700,16700,16700,16700,0
20231024,152600,78661970,16700,16700,16700,16700,0
20231024,152500,78661970,16700,16700,16700,16700,0
20231024,152400,78661970,16700,16700,16700,16700,0
20231024,152300,78661970,16700,16700,16700,16700,0
20231024,152200,78661970,16700,16700,16700,16700,0
20231024,152100,78661970,16700,16700,16700,16700,0
20231024,152000,78661970,16700,16700,16700,16700,0
20231024,151900,78661970,16700,16700,16700,16700,0
20231024,151800,78661970,16700,16700,16700,16700,0
20231024,151700,78661970,16700,16700,16700,16700,0
20231024,151600,78661970,16700,16700,16700,16700,1
20231024,151500,78645270,16650,16650,16650,16650,0
20231024,151400,78645270,16650,16650,16650,16650,0
20231024,151300,78645270,16650,16650,16650,16650,1
20231024,151200,78628620,16720,16590,16720,16590,200
20231024,151100,75288630,16590,16600,16600,16590,38
20231024,151000,74657840,16650,16650,16650,16650,1
20231024,150900,74641190,16600,16600,16600,16600,1
20231024,150800,74624590,16650,16650,16650,16650,0
20231024,150700,74624590,16650,16650,16650,16650,0
20231024,150600,74624590,16650,16650,16650,16650,0
20231024,150500,74624590,16650,16650,16650,16650,1
20231024,150400,74607940,16600,16600,16600,16600,0
20231024,150300,74607940,16600,16610,16610,16600,40
20231024,150200,73943860,16670,16670,16670,16670,0
20231024,150100,73943860,16670,16670,16670,16670,8
20231024,150000,73810500,16680,16680,16680,16680,0
20231024,145900,73810500,16680,16680,16680,16680,0
20231024,145800,73810500,16680,16680,16680,16680,0
20231024,145700,73810500,16680,16680,16680,16680,150
20231024,145600,71308500,16600,16600,16600,16600,0
20231024,145500,71308500,16600,16600,16600,16600,0
20231024,145400,71308500,16600,16600,16600,16600,0
20231024,145300,71308500,16600,16600,16600,16600,0
20231024,145200,71308500,16600,16610,16610,16600,230
20231024,145100,67489350,16720,16720,16720,16720,0
20231024,145000,67489350,16720,16720,16720,16720,0
20231024,144900,67489350,16720,16720,16720,16720,0
20231024,144800,67489350,16720,16720,16720,16720,0
20231024,144700,67489350,16720,16720,16720,16720,0
20231024,144600,67489350,16720,16720,16720,16720,0
20231024,144500,67489350,16720,16720,16720,16720,0
20231024,144400,67489350,16720,16720,16720,16720,0
20231024,144300,67489350,16720,16720,16720,16720,0
20231024,144200,67489350,16720,16720,16720,16720,0
20231024,144100,67489350,16720,16720,16720,16720,0
20231024,144000,67489350,16720,16720,16720,16720,0
20231024,143900,67489350,16720,16720,16720,16720,0
20231024,143800,67489350,16720,16720,16720,16720,0
20231024,143700,67489350,16720,16720,16720,16720,0
20231024,143600,67489350,16720,16720,16720,16720,0
20231024,143500,67489350,16720,16720,16720,16720,0
20231024,143400,67489350,16720,16720,16720,16720,0
20231024,143300,67489350,16720,16720,16720,16720,0
20231024,143200,67489350,16720,16720,16720,16720,0
20231024,143100,67489350,16720,16720,16720,16720,0
20231024,143000,67489350,16720,16720,16720,16720,0
20231024,142900,67489350,16720,16720,16720,16720,0
20231024,142800,67489350,16720,16720,16720,16720,0
20231024,142700,67489350,16720,16720,16720,16720,0
20231024,142600,67489350,16720,16720,16720,16720,0
20231024,142500,67489350,16720,16720,16720,16720,0
20231024,142400,67489350,16720,16720,16720,16720,1
20231024,142300,67472630,16720,16680,16720,16680,77
20231024,142200,66187960,16680,16680,16680,16680,0
20231024,142100,66187960,16680,16680,16680,16680,0
20231024,142000,66187960,16680,16680,16680,16680,0
20231024,141900,66187960,16680,16680,16680,16680,0
20231024,141800,66187960,16680,16680,16680,16680,0
20231024,141700,66187960,16680,16680,16680,16680,0
20231024,141600,66187960,16680,16680,16680,16680,0
20231024,141500,66187960,16680,16680,16680,16680,1
20231024,141400,66171280,16670,16670,16670,16670,0
20231024,141300,66171280,16670,16670,16670,16670,0
20231024,141200,66171280,16670,16670,16670,16670,37
20231024,141100,65554490,16670,16670,16670,16670,33
20231024,141000,65004380,16670,16670,16670,16670,0
20231024,140900,65004380,16670,16670,16670,16670,0
20231024,140800,65004380,16670,16670,16670,16670,0
20231024,140700,65004380,16670,16670,16670,16670,0
20231024,140600,65004380,16670,16670,16670,16670,0
20231024,140500,65004380,16670,16670,16670,16670,0
20231024,140400,65004380,16670,16670,16670,16670,0
20231024,140300,65004380,16670,16670,16670,16670,0
20231024,140200,65004380,16670,16670,16670,16670,0
20231024,140100,65004380,16670,16670,16670,16670,0
20231024,140000,65004380,16670,16670,16670,16670,0
20231024,135900,65004380,16670,16670,16670,16670,0
20231024,135800,65004380,16670,16670,16670,16670,1
20231024,135700,64987710,16570,16570,16570,16570,40
20231024,135600,64324910,16700,16700,16700,16700,0
20231024,135500,64324910,16700,16700,16700,16700,0
20231024,135400,64324910,16700,16700,16700,16700,0
20231024,135300,64324910,16700,16700,16700,16700,0
20231024,135200,64324910,16700,16700,16700,16700,0
20231024,135100,64324910,16700,16700,16700,16700,0
20231024,135000,64324910,16700,16700,16700,16700,0
20231024,134900,64324910,16700,16700,16700,16700,0
20231024,134800,64324910,16700,16700,16700,16700,0
20231024,134700,64324910,16700,16700,16700,16700,0
20231024,134600,64324910,16700,16700,16700,16700,0
20231024,134500,64324910,16700,16700,16700,16700,0
20231024,134400,64324910,16700,16700,16700,16700,0
20231024,134300,64324910,16700,16700,16700,16700,0
20231024,134200,64324910,16700,16700,16700,16700,2
20231024,134100,64291510,16720,16720,16720,16720,0
20231024,134000,64291510,16720,16720,16720,16720,0
20231024,133900,64291510,16720,16720,16720,16720,1
20231024,133800,64274790,16700,16700,16700,16700,0
20231024,133700,64274790,16700,16700,16700,16700,0
20231024,133600,64274790,16700,16700,16700,16700,0
20231024,133500,64274790,16700,16700,16700,16700,0
20231024,133400,64274790,16700,16700,16700,16700,0
20231024,133300,64274790,16700,16700,16700,16700,0
20231024,133200,64274790,16700,16700,16700,16700,0
20231024,133100,64274790,16700,16700,16700,16700,1
20231024,133000,64258090,16720,16720,16720,16720,50
20231024,132900,63422090,16720,16720,16720,16720,0
20231024,132800,63422090,16720,16720,16720,16720,0
20231024,132700,63422090,16720,16720,16720,16720,0
20231024,132600,63422090,16720,16720,16720,16720,0
20231024,132500,63422090,16720,16720,16720,16720,0
20231024,132400,63422090,16720,16720,16720,16720,0
20231024,132300,63422090,16720,16720,16720,16720,2
20231024,132200,63388650,16730,16730,16730,16730,0
20231024,132100,63388650,16730,16730,16730,16730,1
20231024,132000,63371920,16720,16720,16720,16720,0
20231024,131900,63371920,16720,16720,16720,16720,0
20231024,131800,63371920,16720,16710,16720,16710,80
20231024,131700,62034330,16720,16720,16720,16720,0
20231024,131600,62034330,16720,16720,16720,16720,0
20231024,131500,62034330,16720,16720,16720,16720,0
20231024,131400,62034330,16720,16720,16720,16720,0
20231024,131300,62034330,16720,16720,16720,16720,1
20231024,131200,62017610,16520,16520,16520,16520,48
20231024,131100,61224650,16690,16690,16690,16690,0
20231024,131000,61224650,16690,16690,16690,16690,0
20231024,130900,61224650,16690,16690,16690,16690,0
20231024,130800,61224650,16690,16690,16690,16690,1
20231024,130700,61207960,16690,16690,16690,16690,1
20231024,130600,61191270,16690,16690,16690,16690,0
20231024,130500,61191270,16690,16690,16690,16690,0
20231024,130400,61191270,16690,16690,16690,16690,0
20231024,130300,61191270,16690,16690,16690,16690,0
20231024,130200,61191270,16690,16690,16690,16690,0
20231024,130100,61191270,16690,16690,16690,16690,0
20231024,130000,61191270,16690,16690,16690,16690,0
20231024,125900,61191270,16690,16690,16690,16690,0
20231024,125800,61191270,16690,16690,16690,16690,0
20231024,125700,61191270,16690,16690,16690,16690,0
20231024,125600,61191270,16690,16690,16690,16690,0
20231024,125500,61191270,16690,16690,16690,16690,0
20231024,125400,61191270,16690,16690,16690,16690,0
20231024,125300,61191270,16690,16690,16690,16690,0
20231024,125200,61191270,16690,16690,16690,16690,1
20231024,125100,61174580,16580,16580,16580,16580,127
20231024,125000,59068920,16580,16580,16580,16580,1
20231024,124900,59052340,16580,16580,16580,16580,0
20231024,124800,59052340,16580,16580,16580,16580,0
20231024,124700,59052340,16580,16580,16580,16580,0
20231024,124600,59052340,16580,16580,16580,16580,0
20231024,124500,59052340,16580,16580,16580,16580,0
20231024,124400,59052340,16580,16580,16580,16580,0
20231024,124300,59052340,16580,16580,16580,16580,0
20231024,124200,59052340,16580,16580,16580,16580,0
20231024,124100,59052340,16580,16580,16580,16580,0
20231024,124000,59052340,16580,16580,16580,16580,0
20231024,123900,59052340,16580,16580,16580,16580,0
20231024,123800,59052340,16580,16580,16580,16580,0
20231024,123700,59052340,16580,16580,16580,16580,0
20231024,123600,59052340,16580,16580,16580,16580,2
20231024,123500,59019180,16560,16560,16560,16560,3
20231024,123400,58969500,16500,16500,16500,16500,0
20231024,123300,58969500,16500,16500,16500,16500,0
20231024,123200,58969500,16500,16500,16500,16500,0
20231024,123100,58969500,16500,16500,16500,16500,0
20231024,123000,58969500,16500,16500,16500,16500,0
20231024,122900,58969500,16500,16500,16500,16500,0
20231024,122800,58969500,16500,16500,16500,16500,0
20231024,122700,58969500,16500,16500,16500,16500,0
20231024,122600,58969500,16500,16500,16500,16500,0
20231024,122500,58969500,16500,16500,16500,16500,0
20231024,122400,58969500,16500,16500,16500,16500,70
20231024,122300,57814500,16500,16500,16500,16500,0
20231024,122200,57814500,16500,16500,16500,16500,70
20231024,122100,56659500,16490,16490,16490,16490,0
20231024,122000,56659500,16490,16500,16500,16490,100
20231024,121900,55010480,16490,16530,16530,16490,70
20231024,121800,53855880,16490,16490,16490,16490,0
20231024,121700,53855880,16490,16490,16490,16490,0
20231024,121600,53855880,16490,16490,16490,16490,0
20231024,121500,53855880,16490,16490,16490,16490,5
20231024,121400,53773430,16560,16560,16560,16560,0
20231024,121300,53773430,16560,16560,16560,16560,5
20231024,121200,53690630,16560,16560,16560,16560,0
20231024,121100,53690630,16560,16560,16560,16560,0
20231024,121000,53690630,16560,16560,16560,16560,150
20231024,120900,51206630,16560,16560,16560,16560,0
20231024,120800,51206630,16560,16560,16560,16560,0
20231024,120700,51206630,16560,16560,16560,16560,1
20231024,120600,51190070,16510,16510,16510,16510,0
20231024,120500,51190070,16510,16510,16510,16510,0
20231024,120400,51190070,16510,16600,16600,16510,190
20231024,120300,48050560,16600,16600,16600,16600,0
20231024,120200,48050560,16600,16600,16600,16600,0
20231024,120100,48050560,16600,16600,16600,16600,0
20231024,120000,48050560,16600,16600,16600,16600,0
20231024,115900,48050560,16600,16600,16600,16600,0
20231024,115800,48050560,16600,16600,16600,16600,0
20231024,115700,48050560,16600,16600,16600,16600,0
20231024,115600,48050560,16600,16610,16610,16600,100
20231024,115500,46390550,16680,16680,16680,16680,0
20231024,115400,46390550,16680,16680,16680,16680,0
20231024,115300,46390550,16680,16680,16680,16680,0
20231024,115200,46390550,16680,16680,16680,16680,0
20231024,115100,46390550,16680,16680,16680,16680,0
20231024,115000,46390550,16680,16680,16680,16680,0
20231024,114900,46390550,16680,16680,16680,16680,0
20231024,114800,46390550,16680,16680,16680,16680,0
20231024,114700,46390550,16680,16680,16680,16680,0
20231024,114600,46390550,16680,16680,16680,16680,0
20231024,114500,46390550,16680,16680,16680,16680,0
20231024,114400,46390550,16680,16680,16680,16680,0
20231024,114300,46390550,16680,16680,16680,16680,0
20231024,114200,46390550,16680,16680,16680,16680,0
20231024,114100,46390550,16680,16680,16680,16680,0
20231024,114000,46390550,16680,16680,16680,16680,0
20231024,113900,46390550,16680,16680,16680,16680,0
20231024,113800,46390550,16680,16680,16680,16680,0
20231024,113700,46390550,16680,16680,16680,16680,0
20231024,113600,46390550,16680,16680,16680,16680,0
20231024,113500,46390550,16680,16680,16680,16680,0
20231024,113400,46390550,16680,16680,16680,16680,10
20231024,113300,46223750,16690,16690,16690,16690,0
20231024,113200,46223750,16690,16690,16690,16690,0
20231024,113100,46223750,16690,16690,16690,16690,0
20231024,113000,46223750,16690,16690,16690,16690,1
20231024,112900,46207060,16690,16690,16690,16690,0
20231024,112800,46207060,16690,16690,16690,16690,0
20231024,112700,46207060,16690,16690,16690,16690,0
20231024,112600,46207060,16690,16690,16690,16690,0
20231024,112500,46207060,16690,16690,16690,16690,0
20231024,112400,46207060,16690,16690,16690,16690,1
20231024,112300,46190370,16690,16690,16690,16690,0
20231024,112200,46190370,16690,16690,16690,16690,0
20231024,112100,46190370,16690,16690,16690,16690,0
20231024,112000,46190370,16690,16690,16690,16690,0
20231024,111900,46190370,16690,16690,16690,16690,1
20231024,111800,46173680,16700,16700,16700,16700,0
20231024,111700,46173680,16700,16700,16700,16700,0
20231024,111600,46173680,16700,16700,16700,16700,0
20231024,111500,46173680,16700,16700,16700,16700,0
20231024,111400,46173680,16700,16700,16700,16700,0
20231024,111300,46173680,16700,16700,16700,16700,0
20231024,111200,46173680,16700,16700,16700,16700,0
20231024,111100,46173680,16700,16700,16700,16700,0
20231024,111000,46173680,16700,16700,16700,16700,0
20231024,110900,46173680,16700,16700,16700,16700,0
20231024,110800,46173680,16700,16700,16700,16700,0
20231024,110700,46173680,16700,16700,16700,16700,0
20231024,110600,46173680,16700,16700,16700,16700,0
20231024,110500,46173680,16700,16700,16700,16700,0
20231024,110400,46173680,16700,16700,16700,16700,0
20231024,110300,46173680,16700,16700,16700,16700,0
20231024,110200,46173680,16700,16700,16700,16700,0
20231024,110100,46173680,16700,16700,16700,16700,0
20231024,110000,46173680,16700,16700,16700,16700,0
20231024,105900,46173680,16700,16700,16700,16700,0
20231024,105800,46173680,16700,16700,16700,16700,0
20231024,105700,46173680,16700,16700,16700,16700,0
20231024,105600,46173680,16700,16700,16700,16700,0
20231024,105500,46173680,16700,16700,16700,16700,1
20231024,105400,46156980,16700,16700,16700,16700,0
20231024,105300,46156980,16700,16700,16700,16700,0
20231024,105200,46156980,16700,16700,16700,16700,0
20231024,105100,46156980,16700,16700,16700,16700,0
20231024,105000,46156980,16700,16700,16700,16700,0
20231024,104900,46156980,16700,16700,16700,16700,0
20231024,104800,46156980,16700,16700,16700,16700,0
20231024,104700,46156980,16700,16700,16700,16700,0
20231024,104600,46156980,16700,16700,16700,16700,0
20231024,104500,46156980,16700,16700,16700,16700,0
20231024,104400,46156980,16700,16700,16700,16700,0
20231024,104300,46156980,16700,16700,16700,16700,0
20231024,104200,46156980,16700,16700,16700,16700,1
20231024,104100,46140280,16630,16630,16630,16630,0
20231024,104000,46140280,16630,16630,16630,16630,0
20231024,103900,46140280,16630,16630,16630,16630,0
20231024,103800,46140280,16630,16630,16630,16630,561
20231024,103700,36810850,16630,16630,16630,16630,11
20231024,103600,36627920,16630,16630,16630,16630,2
20231024,103500,36594660,16630,16630,16630,16630,0
20231024,103400,36594660,16630,16630,16630,16630,7
20231024,103300,36478250,16630,16630,16630,16630,0
20231024,103200,36478250,16630,16630,16630,16630,0
20231024,103100,36478250,16630,16630,16630,16630,0
20231024,103000,36478250,16630,16630,16630,16630,0
20231024,102900,36478250,16630,16630,16630,16630,0
20231024,102800,36478250,16630,16630,16630,16630,440
20231024,102700,29161050,16630,16630,16630,16630,0
20231024,102600,29161050,16630,16630,16630,16630,0
20231024,102500,29161050,16630,16630,16630,16630,0
20231024,102400,29161050,16630,16630,16630,16630,0
20231024,102300,29161050,16630,16630,16630,16630,105
20231024,102200,27414900,16630,16630,16630,16630,0
20231024,102100,27414900,16630,16630,16630,16630,0
20231024,102000,27414900,16630,16630,16630,16630,0
20231024,101900,27414900,16630,16630,16630,16630,0
20231024,101800,27414900,16630,16630,16630,16630,0
20231024,101700,27414900,16630,16630,16630,16630,204
20231024,101600,24022380,16630,16630,16630,16630,0
20231024,101500,24022380,16630,16630,16630,16630,286
20231024,101400,19266200,16630,16680,16680,16630,462
20231024,101300,11579790,16680,16680,16680,16680,0
20231024,101200,11579790,16680,16680,16680,16680,0
20231024,101100,11579790,16680,16680,16680,16680,0
20231024,101000,11579790,16680,16730,16730,16680,325
20231024,100900,6158690,16750,16750,16750,16750,0
20231024,100800,6158690,16750,16750,16750,16750,0
20231024,100700,6158690,16750,16750,16750,16750,0
20231024,100600,6158690,16750,16750,16750,16750,0
20231024,100500,6158690,16750,16750,16750,16750,0
20231024,100400,6158690,16750,16750,16750,16750,0
20231024,100300,6158690,16750,16750,16750,16750,0
20231024,100200,6158690,16750,16750,16750,16750,0
20231024,100100,6158690,16750,16750,16750,16750,0
20231024,100000,6158690,16750,16750,16750,16750,0
20231024,095900,6158690,16750,16750,16750,16750,0
20231024,095800,6158690,16750,16750,16750,16750,32
20231024,095700,5622690,16750,16750,16750,16750,0
20231024,095600,5622690,16750,16750,16750,16750,0
20231024,095500,5622690,16750,16800,16800,16750,150
20231024,095400,3110140,16810,16810,16810,16810,0
20231024,095300,3110140,16810,16810,16810,16810,0
20231024,095200,3110140,16810,16810,16810,16810,0
20231024,095100,3110140,16810,16810,16810,16810,0
20231024,095000,3110140,16810,16810,16810,16810,16
20231024,094900,2841180,16810,16810,16810,16810,0
20231024,094800,2841180,16810,16810,16810,16810,0
20231024,094700,2841180,16810,16810,16810,16810,0
20231024,094600,2841180,16810,16810,16810,16810,0
20231024,094500,2841180,16810,16810,16810,16810,0
20231024,094400,2841180,16810,16810,16810,16810,0
20231024,094300,2841180,16810,16810,16810,16810,20
20231024,094200,2504980,16810,16810,16810,16810,0
20231024,094100,2504980,16810,16810,16810,16810,0
20231024,094000,2504980,16810,16810,16810,16810,0
20231024,093900,2504980,16810,16810,16810,16810,0
20231024,093800,2504980,16810,16810,16810,16810,0
20231024,093700,2504980,16810,16810,16810,16810,0
20231024,093600,2504980,16810,16810,16810,16810,0
20231024,093500,2504980,16810,16810,16810,16810,1
20231024,093400,2488170,16810,16810,16810,16810,0
20231024,093300,2488170,16810,16810,16810,16810,145
20231024,093200,50720,16890,16890,16890,16890,0
20231024,093100,50720,16890,16890,16890,16890,1
20231024,093000,33830,16910,16910,16910,16910,0
20231024,092900,33830,16910,16910,16910,16910,0
20231024,092800,33830,16910,16910,16910,16910,0
20231024,092700,33830,16910,16910,16910,16910,0
20231024,092600,33830,16910,16910,16910,16910,0
20231024,092500,33830,16910,16910,16910,16910,0
20231024,092400,33830,16910,16910,16910,16910,0
20231024,092300,33830,16910,16910,16910,16910,0
20231024,092200,33830,16910,16910,16910,16910,0
20231024,092100,33830,16910,16910,16910,16910,0
20231024,092000,33830,16910,16910,16910,16910,0
20231024,091900,33830,16910,16910,16910,16910,0
20231024,091800,33830,16910,16910,16910,16910,0
20231024,091700,33830,16910,16910,16910,16910,0
20231024,091600,33830,16910,16910,16910,16910,0
20231024,091500,33830,16910,16910,16910,16910,0
20231024,091400,33830,16910,16910,16910,16910,0
20231024,091300,33830,16910,16910,16910,16910,0
20231024,091200,33830,16910,16910,16910,16910,0
20231024,091100,33830,16910,16910,16910,16910,0
20231024,091000,33830,16910,16910,16910,16910,0
20231024,090900,33830,16910,16910,16910,16910,1
20231024,090800,16920,16920,16920,16920,16920,0
20231024,090700,16920,16920,16920,16920,16920,0
20231024,090600,16920,16920,16920,16920,16920,0
20231024,090500,16920,16920,16920,16920,16920,0
20231024,090400,16920,16920,16920,16920,16920,0
20231024,090300,16920,16920,16920,16920,16920,0
20231024,090200,16920,16920,16920,16920,16920,0
20231024,090100,16920,16920,16920,16920,16920,0
20231024,090000,16920,16920,16920,16920,16920,1