KissMeData/034300/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,191000,29058160,13080,13080,13080,13080,46
20231025,190900,29058160,13080,13080,13080,13080,0
20231025,190800,29058160,13080,13080,13080,13080,0
20231025,190700,29058160,13080,13080,13080,13080,0
20231025,190600,29058160,13080,13080,13080,13080,0
20231025,190500,29058160,13080,13080,13080,13080,0
20231025,190400,29058160,13080,13080,13080,13080,0
20231025,190300,29058160,13080,13080,13080,13080,0
20231025,190200,29058160,13080,13080,13080,13080,0
20231025,190100,29058160,13080,13080,13080,13080,0
20231025,190000,29058160,13080,13080,13080,13080,0
20231025,185900,29058160,13080,13080,13080,13080,0
20231025,185800,29058160,13080,13080,13080,13080,0
20231025,185700,29058160,13080,13080,13080,13080,0
20231025,185600,29058160,13080,13080,13080,13080,0
20231025,185500,29058160,13080,13080,13080,13080,0
20231025,185400,29058160,13080,13080,13080,13080,0
20231025,185300,29058160,13080,13080,13080,13080,0
20231025,185200,29058160,13080,13080,13080,13080,0
20231025,185100,29058160,13080,13080,13080,13080,0
20231025,185000,29058160,13080,13080,13080,13080,0
20231025,184900,29058160,13080,13080,13080,13080,0
20231025,184800,29058160,13080,13080,13080,13080,0
20231025,184700,29058160,13080,13080,13080,13080,0
20231025,184600,29058160,13080,13080,13080,13080,0
20231025,184500,29058160,13080,13080,13080,13080,0
20231025,184400,29058160,13080,13080,13080,13080,0
20231025,184300,29058160,13080,13080,13080,13080,0
20231025,184200,29058160,13080,13080,13080,13080,0
20231025,184100,29058160,13080,13080,13080,13080,0
20231025,184000,29058160,13080,13080,13080,13080,46
20231025,183900,29058160,13080,13080,13080,13080,0
20231025,183800,29058160,13080,13080,13080,13080,0
20231025,183700,29058160,13080,13080,13080,13080,0
20231025,183600,29058160,13080,13080,13080,13080,0
20231025,183500,29058160,13080,13080,13080,13080,0
20231025,183400,29058160,13080,13080,13080,13080,0
20231025,183300,29058160,13080,13080,13080,13080,0
20231025,183200,29058160,13080,13080,13080,13080,0
20231025,183100,29058160,13080,13080,13080,13080,0
20231025,183000,29058160,13080,13080,13080,13080,0
20231025,182900,29058160,13080,13080,13080,13080,0
20231025,182800,29058160,13080,13080,13080,13080,0
20231025,182700,29058160,13080,13080,13080,13080,0
20231025,182600,29058160,13080,13080,13080,13080,0
20231025,182500,29058160,13080,13080,13080,13080,0
20231025,182400,29058160,13080,13080,13080,13080,0
20231025,182300,29058160,13080,13080,13080,13080,0
20231025,182200,29058160,13080,13080,13080,13080,0
20231025,182100,29058160,13080,13080,13080,13080,0
20231025,182000,29058160,13080,13080,13080,13080,0
20231025,181900,29058160,13080,13080,13080,13080,0
20231025,181800,29058160,13080,13080,13080,13080,0
20231025,181700,29058160,13080,13080,13080,13080,0
20231025,181600,29058160,13080,13080,13080,13080,0
20231025,181500,29058160,13080,13080,13080,13080,0
20231025,181400,29058160,13080,13080,13080,13080,0
20231025,181300,29058160,13080,13080,13080,13080,0
20231025,181200,29058160,13080,13080,13080,13080,0
20231025,181100,29058160,13080,13080,13080,13080,0
20231025,181000,29058160,13080,13080,13080,13080,46
20231025,180900,29058160,13080,13080,13080,13080,0
20231025,180800,29058160,13080,13080,13080,13080,0
20231025,180700,29058160,13080,13080,13080,13080,0
20231025,180600,29058160,13080,13080,13080,13080,0
20231025,180500,29058160,13080,13080,13080,13080,0
20231025,180400,29058160,13080,13080,13080,13080,0
20231025,180300,29058160,13080,13080,13080,13080,0
20231025,180200,29058160,13080,13080,13080,13080,0
20231025,180100,29058160,13080,13080,13080,13080,0
20231025,180000,29058160,13080,13080,13080,13080,0
20231025,175900,29058160,13080,13080,13080,13080,0
20231025,175800,29058160,13080,13080,13080,13080,0
20231025,175700,29058160,13080,13080,13080,13080,0
20231025,175600,29058160,13080,13080,13080,13080,0
20231025,175500,29058160,13080,13080,13080,13080,0
20231025,175400,29058160,13080,13080,13080,13080,0
20231025,175300,29058160,13080,13080,13080,13080,0
20231025,175200,29058160,13080,13080,13080,13080,0
20231025,175100,29058160,13080,13080,13080,13080,0
20231025,175000,29058160,13080,13080,13080,13080,0
20231025,174900,29058160,13080,13080,13080,13080,0
20231025,174800,29058160,13080,13080,13080,13080,0
20231025,174700,29058160,13080,13080,13080,13080,0
20231025,174600,29058160,13080,13080,13080,13080,0
20231025,174500,29058160,13080,13080,13080,13080,0
20231025,174400,29058160,13080,13080,13080,13080,0
20231025,174300,29058160,13080,13080,13080,13080,0
20231025,174200,29058160,13080,13080,13080,13080,0
20231025,174100,29058160,13080,13080,13080,13080,0
20231025,174000,29058160,13080,13080,13080,13080,46
20231025,173900,29058160,13080,13080,13080,13080,0
20231025,173800,29058160,13080,13080,13080,13080,0
20231025,173700,29058160,13080,13080,13080,13080,0
20231025,173600,29058160,13080,13080,13080,13080,0
20231025,173500,29058160,13080,13080,13080,13080,0
20231025,173400,29058160,13080,13080,13080,13080,0
20231025,173300,29058160,13080,13080,13080,13080,0
20231025,173200,29058160,13080,13080,13080,13080,0
20231025,173100,29058160,13080,13080,13080,13080,0
20231025,173000,29058160,13080,13080,13080,13080,0
20231025,172900,29058160,13080,13080,13080,13080,0
20231025,172800,29058160,13080,13080,13080,13080,0
20231025,172700,29058160,13080,13080,13080,13080,0
20231025,172600,29058160,13080,13080,13080,13080,0
20231025,172500,29058160,13080,13080,13080,13080,0
20231025,172400,29058160,13080,13080,13080,13080,0
20231025,172300,29058160,13080,13080,13080,13080,0
20231025,172200,29058160,13080,13080,13080,13080,0
20231025,172100,29058160,13080,13080,13080,13080,0
20231025,172000,29058160,13080,13080,13080,13080,0
20231025,171900,29058160,13080,13080,13080,13080,0
20231025,171800,29058160,13080,13080,13080,13080,0
20231025,171700,29058160,13080,13080,13080,13080,0
20231025,171600,29058160,13080,13080,13080,13080,0
20231025,171500,29058160,13080,13080,13080,13080,0
20231025,171400,29058160,13080,13080,13080,13080,0
20231025,171300,29058160,13080,13080,13080,13080,0
20231025,171200,29058160,13080,13080,13080,13080,0
20231025,171100,29058160,13080,13080,13080,13080,0
20231025,171000,29058160,13080,13080,13080,13080,46
20231025,170900,29058160,13080,13080,13080,13080,0
20231025,170800,29058160,13080,13080,13080,13080,0
20231025,170700,29058160,13080,13080,13080,13080,0
20231025,170600,29058160,13080,13080,13080,13080,0
20231025,170500,29058160,13080,13080,13080,13080,0
20231025,170400,29058160,13080,13080,13080,13080,0
20231025,170300,29058160,13080,13080,13080,13080,0
20231025,170200,29058160,13080,13080,13080,13080,0
20231025,170100,29058160,13080,13080,13080,13080,0
20231025,170000,29058160,13080,13080,13080,13080,0
20231025,165900,29058160,13080,13080,13080,13080,0
20231025,165800,29058160,13080,13080,13080,13080,0
20231025,165700,29058160,13080,13080,13080,13080,0
20231025,165600,29058160,13080,13080,13080,13080,0
20231025,165500,29058160,13080,13080,13080,13080,0
20231025,165400,29058160,13080,13080,13080,13080,0
20231025,165300,29058160,13080,13080,13080,13080,0
20231025,165200,29058160,13080,13080,13080,13080,0
20231025,165100,29058160,13080,13080,13080,13080,0
20231025,165000,29058160,13080,13080,13080,13080,0
20231025,164900,29058160,13080,13080,13080,13080,0
20231025,164800,29058160,13080,13080,13080,13080,0
20231025,164700,29058160,13080,13080,13080,13080,0
20231025,164600,29058160,13080,13080,13080,13080,0
20231025,164500,29058160,13080,13080,13080,13080,0
20231025,164400,29058160,13080,13080,13080,13080,0
20231025,164300,29058160,13080,13080,13080,13080,0
20231025,164200,29058160,13080,13080,13080,13080,0
20231025,164100,29058160,13080,13080,13080,13080,0
20231025,164000,29058160,13080,13080,13080,13080,46
20231025,163900,29058160,13080,13080,13080,13080,0
20231025,163800,29058160,13080,13080,13080,13080,0
20231025,163700,29058160,13080,13080,13080,13080,0
20231025,163600,29058160,13080,13080,13080,13080,0
20231025,163500,29058160,13080,13080,13080,13080,0
20231025,163400,29058160,13080,13080,13080,13080,0
20231025,163300,29058160,13080,13080,13080,13080,0
20231025,163200,29058160,13080,13080,13080,13080,0
20231025,163100,29058160,13080,13080,13080,13080,0
20231025,163000,29058160,13080,13080,13080,13080,0
20231025,162900,29058160,13080,13080,13080,13080,0
20231025,162800,29058160,13080,13080,13080,13080,0
20231025,162700,29058160,13080,13080,13080,13080,0
20231025,162600,29058160,13080,13080,13080,13080,0
20231025,162500,29058160,13080,13080,13080,13080,0
20231025,162400,29058160,13080,13080,13080,13080,0
20231025,162300,29058160,13080,13080,13080,13080,0
20231025,162200,29058160,13080,13080,13080,13080,0
20231025,162100,29058160,13080,13080,13080,13080,0
20231025,162000,29058160,13080,13080,13080,13080,0
20231025,161900,29058160,13080,13080,13080,13080,0
20231025,161800,29058160,13080,13080,13080,13080,0
20231025,161700,29058160,13080,13080,13080,13080,0
20231025,161600,29058160,13080,13080,13080,13080,0
20231025,161500,29058160,13080,13080,13080,13080,0
20231025,161400,29058160,13080,13080,13080,13080,0
20231025,161300,29058160,13080,13080,13080,13080,0
20231025,161200,29058160,13080,13080,13080,13080,0
20231025,161100,29058160,13080,13080,13080,13080,0
20231025,161000,29058160,13080,13080,13080,13080,46
20231025,160900,29058160,13080,13080,13080,13080,0
20231025,160800,29058160,13080,13080,13080,13080,0
20231025,160700,29058160,13080,13080,13080,13080,0
20231025,160600,29058160,13080,13080,13080,13080,0
20231025,160500,29058160,13080,13080,13080,13080,0
20231025,160400,29058160,13080,13080,13080,13080,0
20231025,160300,29058160,13080,13080,13080,13080,0
20231025,160200,29058160,13080,13080,13080,13080,0
20231025,160100,29058160,13080,13080,13080,13080,0
20231025,160000,29058160,13080,13080,13080,13080,0
20231025,155900,29058160,13080,13080,13080,13080,0
20231025,155800,29058160,13080,13080,13080,13080,0
20231025,155700,29058160,13080,13080,13080,13080,0
20231025,155600,29058160,13080,13080,13080,13080,0
20231025,155500,29058160,13080,13080,13080,13080,0
20231025,155400,29058160,13080,13080,13080,13080,0
20231025,155300,29058160,13080,13080,13080,13080,0
20231025,155200,29058160,13080,13080,13080,13080,0
20231025,155100,29058160,13080,13080,13080,13080,0
20231025,155000,29058160,13080,13080,13080,13080,0
20231025,154900,29058160,13080,13080,13080,13080,0
20231025,154800,29058160,13080,13080,13080,13080,0
20231025,154700,29058160,13080,13080,13080,13080,0
20231025,154600,29058160,13080,13080,13080,13080,0
20231025,154500,29058160,13080,13080,13080,13080,0
20231025,154400,29058160,13080,13080,13080,13080,0
20231025,154300,29058160,13080,13080,13080,13080,0
20231025,154200,29058160,13080,13080,13080,13080,0
20231025,154100,29058160,13080,13080,13080,13080,0
20231025,154000,29058160,13080,13080,13080,13080,46
20231025,153900,29058160,13080,13080,13080,13080,0
20231025,153800,29058160,13080,13080,13080,13080,0
20231025,153700,29058160,13080,13080,13080,13080,0
20231025,153600,29058160,13080,13080,13080,13080,0
20231025,153500,29058160,13080,13080,13080,13080,0
20231025,153400,29058160,13080,13080,13080,13080,0
20231025,153300,29058160,13080,13080,13080,13080,0
20231025,153200,29058160,13080,13080,13080,13080,0
20231025,153100,29058160,13080,13080,13080,13080,0
20231025,153000,29058160,13080,13080,13080,13080,46
20231025,152900,28456480,13090,13090,13090,13090,0
20231025,152800,28456480,13090,13090,13090,13090,0
20231025,152700,28456480,13090,13090,13090,13090,0
20231025,152600,28456480,13090,13090,13090,13090,0
20231025,152500,28456480,13090,13090,13090,13090,0
20231025,152400,28456480,13090,13090,13090,13090,0
20231025,152300,28456480,13090,13090,13090,13090,0
20231025,152200,28456480,13090,13090,13090,13090,0
20231025,152100,28456480,13090,13090,13090,13090,0
20231025,152000,28456480,13090,13090,13090,13090,0
20231025,151900,28456480,13090,13090,13090,13090,0
20231025,151800,28456480,13090,13050,13090,13050,4
20231025,151700,28404190,13050,13050,13050,13050,1
20231025,151600,28391140,13060,13060,13060,13060,32
20231025,151500,27973220,13090,13090,13090,13090,0
20231025,151400,27973220,13090,13090,13090,13090,0
20231025,151300,27973220,13090,13090,13090,13090,0
20231025,151200,27973220,13090,13060,13090,13060,3
20231025,151100,27933990,13090,13080,13090,13080,4
20231025,151000,27881640,13090,13080,13090,13060,25
20231025,150900,27554560,13080,13080,13080,13080,4
20231025,150800,27502240,13080,13080,13080,13080,13
20231025,150700,27332200,13090,13090,13090,13090,0
20231025,150600,27332200,13090,13090,13090,13090,0
20231025,150500,27332200,13090,13090,13090,13090,0
20231025,150400,27332200,13090,13090,13090,13090,5
20231025,150300,27266750,13090,13090,13090,13090,0
20231025,150200,27266750,13090,13090,13090,13090,0
20231025,150100,27266750,13090,13090,13090,13090,0
20231025,150000,27266750,13090,13090,13090,13090,9
20231025,145900,27148940,13100,13100,13100,13100,0
20231025,145800,27148940,13100,13100,13100,13100,0
20231025,145700,27148940,13100,13100,13100,13100,7
20231025,145600,27057240,13100,13100,13100,13100,0
20231025,145500,27057240,13100,13100,13100,13100,0
20231025,145400,27057240,13100,13100,13100,13100,10
20231025,145300,26926240,13100,13100,13100,13100,0
20231025,145200,26926240,13100,13100,13100,13100,0
20231025,145100,26926240,13100,13100,13100,13100,0
20231025,145000,26926240,13100,13100,13100,13100,10
20231025,144900,26795240,13100,13100,13100,13100,0
20231025,144800,26795240,13100,13100,13100,13100,0
20231025,144700,26795240,13100,13090,13100,13090,7
20231025,144600,26703570,13090,13090,13090,13090,0
20231025,144500,26703570,13090,13090,13090,13090,0
20231025,144400,26703570,13090,13090,13090,13090,0
20231025,144300,26703570,13090,13090,13090,13090,0
20231025,144200,26703570,13090,13090,13090,13090,1
20231025,144100,26690480,13090,13090,13090,13090,0
20231025,144000,26690480,13090,13090,13090,13090,0
20231025,143900,26690480,13090,13090,13090,13090,0
20231025,143800,26690480,13090,13090,13090,13090,10
20231025,143700,26559580,13090,13090,13090,13090,0
20231025,143600,26559580,13090,13090,13090,13090,0
20231025,143500,26559580,13090,13090,13090,13090,1
20231025,143400,26546490,13090,13090,13090,13090,0
20231025,143300,26546490,13090,13090,13090,13090,0
20231025,143200,26546490,13090,13090,13090,13090,0
20231025,143100,26546490,13090,13090,13090,13090,1
20231025,143000,26533400,13090,13090,13090,13090,1
20231025,142900,26520310,13100,13100,13100,13100,0
20231025,142800,26520310,13100,13090,13100,13090,10
20231025,142700,26389390,13100,13100,13100,13100,0
20231025,142600,26389390,13100,13100,13100,13100,0
20231025,142500,26389390,13100,13100,13100,13100,0
20231025,142400,26389390,13100,13100,13100,13100,0
20231025,142300,26389390,13100,13090,13100,13090,82
20231025,142200,25315990,13090,13090,13090,13090,0
20231025,142100,25315990,13090,13090,13090,13090,0
20231025,142000,25315990,13090,13090,13090,13090,0
20231025,141900,25315990,13090,13090,13090,13090,0
20231025,141800,25315990,13090,13090,13090,13090,0
20231025,141700,25315990,13090,13090,13090,13090,0
20231025,141600,25315990,13090,13090,13090,13090,0
20231025,141500,25315990,13090,13090,13090,13090,208
20231025,141400,22593270,13090,13090,13090,13090,0
20231025,141300,22593270,13090,13090,13090,13090,0
20231025,141200,22593270,13090,13090,13090,13090,0
20231025,141100,22593270,13090,13090,13090,13090,0
20231025,141000,22593270,13090,13090,13090,13090,2
20231025,140900,22567090,13080,13080,13080,13080,0
20231025,140800,22567090,13080,13070,13080,13070,248
20231025,140700,19323450,13070,13070,13070,13070,0
20231025,140600,19323450,13070,13070,13070,13070,0
20231025,140500,19323450,13070,13070,13070,13070,0
20231025,140400,19323450,13070,13070,13070,13070,0
20231025,140300,19323450,13070,13070,13070,13070,0
20231025,140200,19323450,13070,13070,13070,13070,0
20231025,140100,19323450,13070,13070,13070,13070,0
20231025,140000,19323450,13070,13070,13070,13070,0
20231025,135900,19323450,13070,13070,13070,13070,0
20231025,135800,19323450,13070,13070,13070,13070,0
20231025,135700,19323450,13070,13070,13070,13070,0
20231025,135600,19323450,13070,13070,13070,13070,0
20231025,135500,19323450,13070,13070,13070,13070,1
20231025,135400,19310380,13070,13070,13070,13070,0
20231025,135300,19310380,13070,13070,13070,13070,0
20231025,135200,19310380,13070,13050,13070,13050,8
20231025,135100,19205920,13040,13040,13040,13040,48
20231025,135000,18580000,13000,13000,13000,13000,13
20231025,134900,18411000,13040,13040,13040,13040,0
20231025,134800,18411000,13040,13040,13040,13040,0
20231025,134700,18411000,13040,13040,13040,13040,0
20231025,134600,18411000,13040,13040,13040,13040,0
20231025,134500,18411000,13040,13040,13040,13040,1
20231025,134400,18397960,13040,13040,13040,13040,0
20231025,134300,18397960,13040,13040,13040,13040,0
20231025,134200,18397960,13040,13040,13040,13040,0
20231025,134100,18397960,13040,13040,13040,13040,0
20231025,134000,18397960,13040,13040,13040,13040,0
20231025,133900,18397960,13040,13040,13040,13040,0
20231025,133800,18397960,13040,13040,13040,13040,0
20231025,133700,18397960,13040,13040,13040,13040,0
20231025,133600,18397960,13040,13040,13040,13040,0
20231025,133500,18397960,13040,13040,13040,13040,0
20231025,133400,18397960,13040,13040,13040,13040,0
20231025,133300,18397960,13040,13040,13040,13040,0
20231025,133200,18397960,13040,13040,13040,13040,0
20231025,133100,18397960,13040,13040,13040,13040,0
20231025,133000,18397960,13040,13040,13040,13040,0
20231025,132900,18397960,13040,13040,13040,13040,0
20231025,132800,18397960,13040,13020,13040,13000,12
20231025,132700,18241820,13040,13040,13040,13040,0
20231025,132600,18241820,13040,13040,13040,13040,0
20231025,132500,18241820,13040,13040,13040,13040,0
20231025,132400,18241820,13040,13040,13040,13040,0
20231025,132300,18241820,13040,13040,13040,13040,0
20231025,132200,18241820,13040,13040,13040,13040,0
20231025,132100,18241820,13040,13040,13040,13040,0
20231025,132000,18241820,13040,13040,13040,13040,0
20231025,131900,18241820,13040,13040,13040,13040,0
20231025,131800,18241820,13040,13040,13040,13040,0
20231025,131700,18241820,13040,13040,13040,13040,0
20231025,131600,18241820,13040,13040,13040,13040,0
20231025,131500,18241820,13040,13040,13040,13040,0
20231025,131400,18241820,13040,13040,13040,13040,0
20231025,131300,18241820,13040,13040,13040,13040,0
20231025,131200,18241820,13040,13040,13040,13040,0
20231025,131100,18241820,13040,13040,13040,13040,0
20231025,131000,18241820,13040,13040,13040,13040,2
20231025,130900,18215740,13040,13040,13040,13040,0
20231025,130800,18215740,13040,13040,13040,13040,0
20231025,130700,18215740,13040,13040,13040,13040,0
20231025,130600,18215740,13040,13040,13040,13040,0
20231025,130500,18215740,13040,13040,13040,13040,0
20231025,130400,18215740,13040,13040,13040,13040,0
20231025,130300,18215740,13040,13040,13040,13040,0
20231025,130200,18215740,13040,13040,13040,13040,0
20231025,130100,18215740,13040,13040,13040,13040,0
20231025,130000,18215740,13040,13040,13040,13040,0
20231025,125900,18215740,13040,13040,13040,13040,0
20231025,125800,18215740,13040,13040,13040,13040,0
20231025,125700,18215740,13040,13040,13040,13040,0
20231025,125600,18215740,13040,13040,13040,13040,0
20231025,125500,18215740,13040,13040,13040,13040,0
20231025,125400,18215740,13040,13040,13040,13040,0
20231025,125300,18215740,13040,13040,13040,13040,0
20231025,125200,18215740,13040,13040,13040,13040,0
20231025,125100,18215740,13040,13030,13040,13030,2
20231025,125000,18189670,13040,13040,13040,13040,0
20231025,124900,18189670,13040,13040,13040,13040,0
20231025,124800,18189670,13040,13040,13040,13040,0
20231025,124700,18189670,13040,13040,13040,13040,0
20231025,124600,18189670,13040,13040,13040,13040,0
20231025,124500,18189670,13040,13040,13040,13040,0
20231025,124400,18189670,13040,13040,13040,13040,0
20231025,124300,18189670,13040,13040,13040,13040,0
20231025,124200,18189670,13040,13040,13040,13040,0
20231025,124100,18189670,13040,13040,13040,13040,0
20231025,124000,18189670,13040,13040,13040,13040,0
20231025,123900,18189670,13040,13040,13040,13040,38
20231025,123800,17694150,13040,13050,13050,13040,24
20231025,123700,17381140,13090,13090,13090,13090,0
20231025,123600,17381140,13090,13090,13090,13090,0
20231025,123500,17381140,13090,13090,13090,13090,0
20231025,123400,17381140,13090,13090,13090,13090,1
20231025,123300,17368050,13090,13090,13090,13090,0
20231025,123200,17368050,13090,13090,13090,13090,0
20231025,123100,17368050,13090,13090,13090,13090,0
20231025,123000,17368050,13090,13090,13090,13090,0
20231025,122900,17368050,13090,13090,13090,13090,0
20231025,122800,17368050,13090,13090,13090,13090,0
20231025,122700,17368050,13090,13090,13090,13090,0
20231025,122600,17368050,13090,13090,13090,13090,0
20231025,122500,17368050,13090,13090,13090,13090,0
20231025,122400,17368050,13090,13090,13090,13090,0
20231025,122300,17368050,13090,13090,13090,13090,0
20231025,122200,17368050,13090,13090,13090,13090,0
20231025,122100,17368050,13090,13090,13090,13090,0
20231025,122000,17368050,13090,13090,13090,13090,0
20231025,121900,17368050,13090,13090,13090,13090,1
20231025,121800,17354960,13090,13090,13090,13090,0
20231025,121700,17354960,13090,13090,13090,13090,0
20231025,121600,17354960,13090,13090,13090,13090,0
20231025,121500,17354960,13090,13090,13090,13090,0
20231025,121400,17354960,13090,13090,13090,13090,0
20231025,121300,17354960,13090,13090,13090,13090,0
20231025,121200,17354960,13090,13090,13090,13090,2
20231025,121100,17328780,13040,13040,13040,13040,0
20231025,121000,17328780,13040,13040,13040,13040,0
20231025,120900,17328780,13040,13040,13040,13040,0
20231025,120800,17328780,13040,13040,13040,13040,0
20231025,120700,17328780,13040,13040,13040,13040,0
20231025,120600,17328780,13040,13040,13040,13040,0
20231025,120500,17328780,13040,13040,13040,13040,0
20231025,120400,17328780,13040,13040,13040,13040,0
20231025,120300,17328780,13040,13040,13040,13040,0
20231025,120200,17328780,13040,13040,13050,13040,177
20231025,120100,15019740,13050,13050,13050,13050,0
20231025,120000,15019740,13050,13050,13050,13050,34
20231025,115900,14576040,13100,13100,13100,13100,0
20231025,115800,14576040,13100,13100,13100,13100,0
20231025,115700,14576040,13100,13100,13100,13100,0
20231025,115600,14576040,13100,13100,13100,13100,0
20231025,115500,14576040,13100,13050,13100,13050,12
20231025,115400,14419020,13090,13090,13090,13090,5
20231025,115300,14353570,13090,13090,13090,13090,0
20231025,115200,14353570,13090,13090,13090,13090,0
20231025,115100,14353570,13090,13090,13090,13090,0
20231025,115000,14353570,13090,13090,13090,13090,0
20231025,114900,14353570,13090,13090,13090,13090,0
20231025,114800,14353570,13090,13080,13090,13080,60
20231025,114700,13568290,13090,13090,13090,13090,0
20231025,114600,13568290,13090,13090,13090,13090,0
20231025,114500,13568290,13090,13090,13090,13090,0
20231025,114400,13568290,13090,13090,13090,13090,0
20231025,114300,13568290,13090,13090,13090,13090,0
20231025,114200,13568290,13090,13090,13090,13090,0
20231025,114100,13568290,13090,13090,13090,13090,0
20231025,114000,13568290,13090,13090,13090,13090,0
20231025,113900,13568290,13090,13090,13090,13090,0
20231025,113800,13568290,13090,13090,13090,13090,0
20231025,113700,13568290,13090,13090,13090,13090,0
20231025,113600,13568290,13090,13090,13090,13090,2
20231025,113500,13542110,13040,13040,13040,13040,10
20231025,113400,13411710,13030,13030,13030,13030,10
20231025,113300,13281410,13100,13050,13100,13050,20
20231025,113200,13019860,13050,13020,13050,13020,21
20231025,113100,12746410,13100,13090,13100,13090,10
20231025,113000,12615500,13100,13100,13100,13100,0
20231025,112900,12615500,13100,13100,13100,13100,0
20231025,112800,12615500,13100,13100,13100,13100,1
20231025,112700,12602400,13100,13090,13100,13090,10
20231025,112600,12471460,13100,13100,13100,13100,0
20231025,112500,12471460,13100,13030,13100,13030,103
20231025,112400,11124260,13030,13030,13030,13030,0
20231025,112300,11124260,13030,13030,13030,13030,0
20231025,112200,11124260,13030,13030,13030,13030,0
20231025,112100,11124260,13030,13030,13030,13030,0
20231025,112000,11124260,13030,13030,13030,13030,5
20231025,111900,11059110,13030,13030,13030,13000,149
20231025,111800,9121810,13030,13030,13030,13030,0
20231025,111700,9121810,13030,13030,13030,13030,1
20231025,111600,9108780,13010,13010,13010,13000,29
20231025,111500,8731500,13010,13010,13010,13010,0
20231025,111400,8731500,13010,13010,13010,13010,1
20231025,111300,8718490,13010,13010,13010,13010,0
20231025,111200,8718490,13010,13010,13010,13010,5
20231025,111100,8653440,13010,13010,13010,13010,0
20231025,111000,8653440,13010,13010,13010,13010,0
20231025,110900,8653440,13010,13010,13010,13010,0
20231025,110800,8653440,13010,13010,13010,13010,0
20231025,110700,8653440,13010,13010,13010,13010,7
20231025,110600,8562370,13010,13010,13010,13010,0
20231025,110500,8562370,13010,13010,13010,13010,0
20231025,110400,8562370,13010,13010,13010,13010,4
20231025,110300,8510330,13010,13010,13010,13010,18
20231025,110200,8276150,12990,12950,12990,12950,87
20231025,110100,7147280,12930,12920,12930,12920,37
20231025,110000,6669000,12910,12910,12910,12910,0
20231025,105900,6669000,12910,12910,12910,12910,0
20231025,105800,6669000,12910,12900,12910,12900,245
20231025,105700,3507310,12900,12900,12900,12900,0
20231025,105600,3507310,12900,12900,12900,12900,0
20231025,105500,3507310,12900,12900,12900,12900,0
20231025,105400,3507310,12900,12900,12900,12900,1
20231025,105300,3494410,12900,12900,12900,12900,0
20231025,105200,3494410,12900,12900,12900,12900,0
20231025,105100,3494410,12900,12900,12900,12900,0
20231025,105000,3494410,12900,12900,12900,12900,0
20231025,104900,3494410,12900,12900,12900,12900,0
20231025,104800,3494410,12900,12900,12900,12900,0
20231025,104700,3494410,12900,12900,12900,12900,0
20231025,104600,3494410,12900,12900,12900,12900,0
20231025,104500,3494410,12900,12900,12900,12900,0
20231025,104400,3494410,12900,12900,12900,12900,0
20231025,104300,3494410,12900,12900,12900,12900,0
20231025,104200,3494410,12900,12900,12900,12900,0
20231025,104100,3494410,12900,12900,12900,12900,0
20231025,104000,3494410,12900,12890,12900,12890,4
20231025,103900,3442830,12800,12850,12850,12800,41
20231025,103800,2917220,12900,12900,12900,12900,0
20231025,103700,2917220,12900,12900,12900,12900,0
20231025,103600,2917220,12900,12900,12900,12900,0
20231025,103500,2917220,12900,12900,12900,12900,0
20231025,103400,2917220,12900,12900,12900,12900,0
20231025,103300,2917220,12900,12900,12900,12900,0
20231025,103200,2917220,12900,12900,12900,12900,0
20231025,103100,2917220,12900,12900,12900,12900,0
20231025,103000,2917220,12900,12900,12900,12900,0
20231025,102900,2917220,12900,12900,12900,12900,0
20231025,102800,2917220,12900,12900,12900,12900,0
20231025,102700,2917220,12900,12900,12900,12900,0
20231025,102600,2917220,12900,12900,12900,12900,0
20231025,102500,2917220,12900,12900,12900,12900,0
20231025,102400,2917220,12900,12900,12900,12900,0
20231025,102300,2917220,12900,12900,12900,12900,0
20231025,102200,2917220,12900,12900,12900,12900,0
20231025,102100,2917220,12900,12900,12900,12900,0
20231025,102000,2917220,12900,12900,12900,12900,0
20231025,101900,2917220,12900,12900,12900,12900,0
20231025,101800,2917220,12900,12900,12900,12900,0
20231025,101700,2917220,12900,12900,12900,12900,0
20231025,101600,2917220,12900,12900,12900,12900,0
20231025,101500,2917220,12900,12900,12900,12900,0
20231025,101400,2917220,12900,12900,12900,12900,0
20231025,101300,2917220,12900,12900,12900,12900,0
20231025,101200,2917220,12900,12900,12900,12900,0
20231025,101100,2917220,12900,12900,12900,12900,0
20231025,101000,2917220,12900,12900,12900,12900,1
20231025,100900,2904320,12910,12910,12910,12910,0
20231025,100800,2904320,12910,12910,12910,12910,0
20231025,100700,2904320,12910,12910,12910,12910,0
20231025,100600,2904320,12910,12910,12910,12910,0
20231025,100500,2904320,12910,12910,12910,12910,0
20231025,100400,2904320,12910,12910,12910,12910,0
20231025,100300,2904320,12910,12910,12910,12910,0
20231025,100200,2904320,12910,12910,12910,12910,0
20231025,100100,2904320,12910,12910,12910,12910,0
20231025,100000,2904320,12910,12910,12910,12910,0
20231025,095900,2904320,12910,12910,12910,12910,0
20231025,095800,2904320,12910,12910,12910,12910,0
20231025,095700,2904320,12910,12910,12910,12910,0
20231025,095600,2904320,12910,12910,12910,12910,0
20231025,095500,2904320,12910,12910,12910,12910,0
20231025,095400,2904320,12910,12910,12910,12910,0
20231025,095300,2904320,12910,12910,12910,12910,0
20231025,095200,2904320,12910,12910,12910,12910,0
20231025,095100,2904320,12910,12910,12910,12910,0
20231025,095000,2904320,12910,12910,12910,12910,0
20231025,094900,2904320,12910,12910,12910,12910,0
20231025,094800,2904320,12910,12910,12910,12910,0
20231025,094700,2904320,12910,12910,12910,12910,0
20231025,094600,2904320,12910,12910,12910,12910,0
20231025,094500,2904320,12910,12910,12910,12910,0
20231025,094400,2904320,12910,12910,12910,12910,0
20231025,094300,2904320,12910,12910,12910,12910,0
20231025,094200,2904320,12910,12910,12910,12910,0
20231025,094100,2904320,12910,12910,12910,12910,0
20231025,094000,2904320,12910,12910,12910,12910,0
20231025,093900,2904320,12910,12910,12910,12910,3
20231025,093800,2865590,12910,12910,12910,12910,0
20231025,093700,2865590,12910,12910,12910,12910,0
20231025,093600,2865590,12910,12910,12910,12910,0
20231025,093500,2865590,12910,12910,12910,12910,0
20231025,093400,2865590,12910,12910,12910,12910,0
20231025,093300,2865590,12910,12910,12910,12910,0
20231025,093200,2865590,12910,12910,12910,12910,3
20231025,093100,2826860,12910,12910,12910,12910,0
20231025,093000,2826860,12910,12910,12910,12910,0
20231025,092900,2826860,12910,12900,12910,12900,50
20231025,092800,2181380,12800,12800,12800,12800,0
20231025,092700,2181380,12800,12810,12810,12800,100
20231025,092600,901360,12800,12870,12870,12800,10
20231025,092500,773050,12900,12900,12900,12900,0
20231025,092400,773050,12900,12900,12900,12900,0
20231025,092300,773050,12900,12900,12900,12900,33
20231025,092200,347350,12900,12900,12900,12900,0
20231025,092100,347350,12900,12900,12900,12900,0
20231025,092000,347350,12900,12900,12900,12900,0
20231025,091900,347350,12900,12900,12900,12900,0
20231025,091800,347350,12900,12900,12900,12900,0
20231025,091700,347350,12900,12900,12900,12900,2
20231025,091600,321550,12850,12850,12850,12850,1
20231025,091500,308700,12910,12910,12910,12910,0
20231025,091400,308700,12910,12910,12910,12910,0
20231025,091300,308700,12910,12910,12910,12910,0
20231025,091200,308700,12910,12910,12910,12910,0
20231025,091100,308700,12910,12910,12910,12910,0
20231025,091000,308700,12910,12910,12910,12910,0
20231025,090900,308700,12910,12910,12910,12910,0
20231025,090800,308700,12910,12910,12910,12910,0
20231025,090700,308700,12910,12910,12910,12910,0
20231025,090600,308700,12910,12910,12910,12910,4
20231025,090500,257060,12910,12910,12910,12910,0
20231025,090400,257060,12910,12910,12910,12910,4
20231025,090300,205420,12920,12920,12920,12920,4
20231025,090200,153740,12920,12920,12920,12920,2
20231025,090100,127900,12790,12790,12790,12790,0
20231025,090000,127900,12790,12790,12790,12790,10