KissMeData/049430/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192100,57558870,8710,8710,8710,8710,465
20231025,192000,57558870,8710,8710,8710,8710,0
20231025,191900,57558870,8710,8710,8710,8710,0
20231025,191800,57558870,8710,8710,8710,8710,0
20231025,191700,57558870,8710,8710,8710,8710,0
20231025,191600,57558870,8710,8710,8710,8710,0
20231025,191500,57558870,8710,8710,8710,8710,0
20231025,191400,57558870,8710,8710,8710,8710,0
20231025,191300,57558870,8710,8710,8710,8710,0
20231025,191200,57558870,8710,8710,8710,8710,0
20231025,191100,57558870,8710,8710,8710,8710,0
20231025,191000,57558870,8710,8710,8710,8710,0
20231025,190900,57558870,8710,8710,8710,8710,0
20231025,190800,57558870,8710,8710,8710,8710,0
20231025,190700,57558870,8710,8710,8710,8710,0
20231025,190600,57558870,8710,8710,8710,8710,0
20231025,190500,57558870,8710,8710,8710,8710,0
20231025,190400,57558870,8710,8710,8710,8710,0
20231025,190300,57558870,8710,8710,8710,8710,0
20231025,190200,57558870,8710,8710,8710,8710,0
20231025,190100,57558870,8710,8710,8710,8710,0
20231025,190000,57558870,8710,8710,8710,8710,0
20231025,185900,57558870,8710,8710,8710,8710,0
20231025,185800,57558870,8710,8710,8710,8710,0
20231025,185700,57558870,8710,8710,8710,8710,0
20231025,185600,57558870,8710,8710,8710,8710,0
20231025,185500,57558870,8710,8710,8710,8710,0
20231025,185400,57558870,8710,8710,8710,8710,0
20231025,185300,57558870,8710,8710,8710,8710,0
20231025,185200,57558870,8710,8710,8710,8710,0
20231025,185100,57558870,8710,8710,8710,8710,465
20231025,185000,57558870,8710,8710,8710,8710,0
20231025,184900,57558870,8710,8710,8710,8710,0
20231025,184800,57558870,8710,8710,8710,8710,0
20231025,184700,57558870,8710,8710,8710,8710,0
20231025,184600,57558870,8710,8710,8710,8710,0
20231025,184500,57558870,8710,8710,8710,8710,0
20231025,184400,57558870,8710,8710,8710,8710,0
20231025,184300,57558870,8710,8710,8710,8710,0
20231025,184200,57558870,8710,8710,8710,8710,0
20231025,184100,57558870,8710,8710,8710,8710,0
20231025,184000,57558870,8710,8710,8710,8710,0
20231025,183900,57558870,8710,8710,8710,8710,0
20231025,183800,57558870,8710,8710,8710,8710,0
20231025,183700,57558870,8710,8710,8710,8710,0
20231025,183600,57558870,8710,8710,8710,8710,0
20231025,183500,57558870,8710,8710,8710,8710,0
20231025,183400,57558870,8710,8710,8710,8710,0
20231025,183300,57558870,8710,8710,8710,8710,0
20231025,183200,57558870,8710,8710,8710,8710,0
20231025,183100,57558870,8710,8710,8710,8710,0
20231025,183000,57558870,8710,8710,8710,8710,0
20231025,182900,57558870,8710,8710,8710,8710,0
20231025,182800,57558870,8710,8710,8710,8710,0
20231025,182700,57558870,8710,8710,8710,8710,0
20231025,182600,57558870,8710,8710,8710,8710,0
20231025,182500,57558870,8710,8710,8710,8710,0
20231025,182400,57558870,8710,8710,8710,8710,0
20231025,182300,57558870,8710,8710,8710,8710,0
20231025,182200,57558870,8710,8710,8710,8710,0
20231025,182100,57558870,8710,8710,8710,8710,465
20231025,182000,57558870,8710,8710,8710,8710,0
20231025,181900,57558870,8710,8710,8710,8710,0
20231025,181800,57558870,8710,8710,8710,8710,0
20231025,181700,57558870,8710,8710,8710,8710,0
20231025,181600,57558870,8710,8710,8710,8710,0
20231025,181500,57558870,8710,8710,8710,8710,0
20231025,181400,57558870,8710,8710,8710,8710,0
20231025,181300,57558870,8710,8710,8710,8710,0
20231025,181200,57558870,8710,8710,8710,8710,0
20231025,181100,57558870,8710,8710,8710,8710,0
20231025,181000,57558870,8710,8710,8710,8710,0
20231025,180900,57558870,8710,8710,8710,8710,0
20231025,180800,57558870,8710,8710,8710,8710,0
20231025,180700,57558870,8710,8710,8710,8710,0
20231025,180600,57558870,8710,8710,8710,8710,0
20231025,180500,57558870,8710,8710,8710,8710,0
20231025,180400,57558870,8710,8710,8710,8710,0
20231025,180300,57558870,8710,8710,8710,8710,0
20231025,180200,57558870,8710,8710,8710,8710,0
20231025,180100,57558870,8710,8710,8710,8710,0
20231025,180000,57558870,8710,8710,8710,8710,0
20231025,175900,57558870,8710,8710,8710,8710,0
20231025,175800,57558870,8710,8710,8710,8710,0
20231025,175700,57558870,8710,8710,8710,8710,0
20231025,175600,57558870,8710,8710,8710,8710,0
20231025,175500,57558870,8710,8710,8710,8710,0
20231025,175400,57558870,8710,8710,8710,8710,0
20231025,175300,57558870,8710,8710,8710,8710,0
20231025,175200,57558870,8710,8710,8710,8710,0
20231025,175100,57558870,8710,8710,8710,8710,465
20231025,175000,57558870,8710,8710,8710,8710,0
20231025,174900,57558870,8710,8710,8710,8710,0
20231025,174800,57558870,8710,8710,8710,8710,0
20231025,174700,57558870,8710,8710,8710,8710,0
20231025,174600,57558870,8710,8710,8710,8710,0
20231025,174500,57558870,8710,8710,8710,8710,0
20231025,174400,57558870,8710,8710,8710,8710,0
20231025,174300,57558870,8710,8710,8710,8710,0
20231025,174200,57558870,8710,8710,8710,8710,0
20231025,174100,57558870,8710,8710,8710,8710,0
20231025,174000,57558870,8710,8710,8710,8710,0
20231025,173900,57558870,8710,8710,8710,8710,0
20231025,173800,57558870,8710,8710,8710,8710,0
20231025,173700,57558870,8710,8710,8710,8710,0
20231025,173600,57558870,8710,8710,8710,8710,0
20231025,173500,57558870,8710,8710,8710,8710,0
20231025,173400,57558870,8710,8710,8710,8710,0
20231025,173300,57558870,8710,8710,8710,8710,0
20231025,173200,57558870,8710,8710,8710,8710,0
20231025,173100,57558870,8710,8710,8710,8710,0
20231025,173000,57558870,8710,8710,8710,8710,0
20231025,172900,57558870,8710,8710,8710,8710,0
20231025,172800,57558870,8710,8710,8710,8710,0
20231025,172700,57558870,8710,8710,8710,8710,0
20231025,172600,57558870,8710,8710,8710,8710,0
20231025,172500,57558870,8710,8710,8710,8710,0
20231025,172400,57558870,8710,8710,8710,8710,0
20231025,172300,57558870,8710,8710,8710,8710,0
20231025,172200,57558870,8710,8710,8710,8710,0
20231025,172100,57558870,8710,8710,8710,8710,465
20231025,172000,57558870,8710,8710,8710,8710,0
20231025,171900,57558870,8710,8710,8710,8710,0
20231025,171800,57558870,8710,8710,8710,8710,0
20231025,171700,57558870,8710,8710,8710,8710,0
20231025,171600,57558870,8710,8710,8710,8710,0
20231025,171500,57558870,8710,8710,8710,8710,0
20231025,171400,57558870,8710,8710,8710,8710,0
20231025,171300,57558870,8710,8710,8710,8710,0
20231025,171200,57558870,8710,8710,8710,8710,0
20231025,171100,57558870,8710,8710,8710,8710,0
20231025,171000,57558870,8710,8710,8710,8710,0
20231025,170900,57558870,8710,8710,8710,8710,0
20231025,170800,57558870,8710,8710,8710,8710,0
20231025,170700,57558870,8710,8710,8710,8710,0
20231025,170600,57558870,8710,8710,8710,8710,0
20231025,170500,57558870,8710,8710,8710,8710,0
20231025,170400,57558870,8710,8710,8710,8710,0
20231025,170300,57558870,8710,8710,8710,8710,0
20231025,170200,57558870,8710,8710,8710,8710,0
20231025,170100,57558870,8710,8710,8710,8710,0
20231025,170000,57558870,8710,8710,8710,8710,0
20231025,165900,57558870,8710,8710,8710,8710,0
20231025,165800,57558870,8710,8710,8710,8710,0
20231025,165700,57558870,8710,8710,8710,8710,0
20231025,165600,57558870,8710,8710,8710,8710,0
20231025,165500,57558870,8710,8710,8710,8710,0
20231025,165400,57558870,8710,8710,8710,8710,0
20231025,165300,57558870,8710,8710,8710,8710,0
20231025,165200,57558870,8710,8710,8710,8710,0
20231025,165100,57558870,8710,8710,8710,8710,465
20231025,165000,57558870,8710,8710,8710,8710,0
20231025,164900,57558870,8710,8710,8710,8710,0
20231025,164800,57558870,8710,8710,8710,8710,0
20231025,164700,57558870,8710,8710,8710,8710,0
20231025,164600,57558870,8710,8710,8710,8710,0
20231025,164500,57558870,8710,8710,8710,8710,0
20231025,164400,57558870,8710,8710,8710,8710,0
20231025,164300,57558870,8710,8710,8710,8710,0
20231025,164200,57558870,8710,8710,8710,8710,0
20231025,164100,57558870,8710,8710,8710,8710,0
20231025,164000,57558870,8710,8710,8710,8710,0
20231025,163900,57558870,8710,8710,8710,8710,0
20231025,163800,57558870,8710,8710,8710,8710,0
20231025,163700,57558870,8710,8710,8710,8710,0
20231025,163600,57558870,8710,8710,8710,8710,0
20231025,163500,57558870,8710,8710,8710,8710,0
20231025,163400,57558870,8710,8710,8710,8710,0
20231025,163300,57558870,8710,8710,8710,8710,0
20231025,163200,57558870,8710,8710,8710,8710,0
20231025,163100,57558870,8710,8710,8710,8710,0
20231025,163000,57558870,8710,8710,8710,8710,0
20231025,162900,57558870,8710,8710,8710,8710,0
20231025,162800,57558870,8710,8710,8710,8710,0
20231025,162700,57558870,8710,8710,8710,8710,0
20231025,162600,57558870,8710,8710,8710,8710,0
20231025,162500,57558870,8710,8710,8710,8710,0
20231025,162400,57558870,8710,8710,8710,8710,0
20231025,162300,57558870,8710,8710,8710,8710,0
20231025,162200,57558870,8710,8710,8710,8710,0
20231025,162100,57558870,8710,8710,8710,8710,465
20231025,162000,57558870,8710,8710,8710,8710,0
20231025,161900,57558870,8710,8710,8710,8710,0
20231025,161800,57558870,8710,8710,8710,8710,0
20231025,161700,57558870,8710,8710,8710,8710,0
20231025,161600,57558870,8710,8710,8710,8710,0
20231025,161500,57558870,8710,8710,8710,8710,0
20231025,161400,57558870,8710,8710,8710,8710,0
20231025,161300,57558870,8710,8710,8710,8710,0
20231025,161200,57558870,8710,8710,8710,8710,0
20231025,161100,57558870,8710,8710,8710,8710,0
20231025,161000,57558870,8710,8710,8710,8710,0
20231025,160900,57558870,8710,8710,8710,8710,0
20231025,160800,57558870,8710,8710,8710,8710,0
20231025,160700,57558870,8710,8710,8710,8710,0
20231025,160600,57558870,8710,8710,8710,8710,0
20231025,160500,57558870,8710,8710,8710,8710,0
20231025,160400,57558870,8710,8710,8710,8710,0
20231025,160300,57558870,8710,8710,8710,8710,0
20231025,160200,57558870,8710,8710,8710,8710,0
20231025,160100,57558870,8710,8710,8710,8710,0
20231025,160000,57558870,8710,8710,8710,8710,0
20231025,155900,57558870,8710,8710,8710,8710,0
20231025,155800,57558870,8710,8710,8710,8710,0
20231025,155700,57558870,8710,8710,8710,8710,0
20231025,155600,57558870,8710,8710,8710,8710,0
20231025,155500,57558870,8710,8710,8710,8710,0
20231025,155400,57558870,8710,8710,8710,8710,0
20231025,155300,57558870,8710,8710,8710,8710,0
20231025,155200,57558870,8710,8710,8710,8710,0
20231025,155100,57558870,8710,8710,8710,8710,465
20231025,155000,57558870,8710,8710,8710,8710,0
20231025,154900,57558870,8710,8710,8710,8710,0
20231025,154800,57558870,8710,8710,8710,8710,0
20231025,154700,57558870,8710,8710,8710,8710,0
20231025,154600,57558870,8710,8710,8710,8710,0
20231025,154500,57558870,8710,8710,8710,8710,0
20231025,154400,57558870,8710,8710,8710,8710,0
20231025,154300,57558870,8710,8710,8710,8710,0
20231025,154200,57558870,8710,8710,8710,8710,0
20231025,154100,57558870,8710,8710,8710,8710,0
20231025,154000,57558870,8710,8710,8710,8710,0
20231025,153900,57558870,8710,8710,8710,8710,0
20231025,153800,57558870,8710,8710,8710,8710,0
20231025,153700,57558870,8710,8710,8710,8710,0
20231025,153600,57558870,8710,8710,8710,8710,0
20231025,153500,57558870,8710,8710,8710,8710,0
20231025,153400,57558870,8710,8710,8710,8710,0
20231025,153300,57558870,8710,8710,8710,8710,0
20231025,153200,57558870,8710,8710,8710,8710,0
20231025,153100,57558870,8710,8710,8710,8710,0
20231025,153000,57558870,8710,8710,8710,8710,465
20231025,152900,53508720,8700,8700,8700,8700,0
20231025,152800,53508720,8700,8700,8700,8700,0
20231025,152700,53508720,8700,8700,8700,8700,0
20231025,152600,53508720,8700,8700,8700,8700,0
20231025,152500,53508720,8700,8700,8700,8700,0
20231025,152400,53508720,8700,8700,8700,8700,0
20231025,152300,53508720,8700,8700,8700,8700,0
20231025,152200,53508720,8700,8700,8700,8700,0
20231025,152100,53508720,8700,8700,8700,8700,0
20231025,152000,53508720,8700,8700,8700,8700,0
20231025,151900,53508720,8700,8700,8700,8700,0
20231025,151800,53508720,8700,8700,8700,8700,0
20231025,151700,53508720,8700,8700,8700,8700,0
20231025,151600,53508720,8700,8700,8700,8700,9
20231025,151500,53430420,8660,8660,8660,8660,0
20231025,151400,53430420,8660,8660,8660,8660,61
20231025,151300,52902160,8700,8700,8700,8700,0
20231025,151200,52902160,8700,8700,8700,8700,10
20231025,151100,52815160,8700,8700,8700,8700,0
20231025,151000,52815160,8700,8700,8700,8700,1
20231025,150900,52806460,8660,8660,8660,8660,0
20231025,150800,52806460,8660,8660,8660,8660,0
20231025,150700,52806460,8660,8660,8660,8660,0
20231025,150600,52806460,8660,8660,8660,8660,1
20231025,150500,52797800,8650,8650,8650,8650,0
20231025,150400,52797800,8650,8650,8650,8650,0
20231025,150300,52797800,8650,8650,8650,8650,0
20231025,150200,52797800,8650,8650,8650,8650,0
20231025,150100,52797800,8650,8650,8650,8650,0
20231025,150000,52797800,8650,8650,8650,8650,0
20231025,145900,52797800,8650,8650,8650,8650,0
20231025,145800,52797800,8650,8650,8650,8650,0
20231025,145700,52797800,8650,8650,8650,8650,0
20231025,145600,52797800,8650,8650,8650,8650,0
20231025,145500,52797800,8650,8650,8650,8650,0
20231025,145400,52797800,8650,8650,8650,8650,0
20231025,145300,52797800,8650,8650,8650,8650,0
20231025,145200,52797800,8650,8650,8650,8650,0
20231025,145100,52797800,8650,8650,8650,8650,0
20231025,145000,52797800,8650,8650,8650,8650,0
20231025,144900,52797800,8650,8650,8650,8650,0
20231025,144800,52797800,8650,8650,8650,8650,0
20231025,144700,52797800,8650,8650,8650,8650,60
20231025,144600,52278800,8650,8650,8650,8650,0
20231025,144500,52278800,8650,8650,8650,8650,0
20231025,144400,52278800,8650,8650,8650,8650,0
20231025,144300,52278800,8650,8650,8650,8650,0
20231025,144200,52278800,8650,8650,8650,8650,0
20231025,144100,52278800,8650,8650,8650,8650,0
20231025,144000,52278800,8650,8650,8650,8650,0
20231025,143900,52278800,8650,8680,8680,8650,200
20231025,143800,50547390,8700,8700,8700,8700,0
20231025,143700,50547390,8700,8700,8700,8700,0
20231025,143600,50547390,8700,8700,8700,8700,0
20231025,143500,50547390,8700,8700,8700,8700,1
20231025,143400,50538690,8700,8700,8700,8700,1
20231025,143300,50529990,8700,8700,8700,8700,0
20231025,143200,50529990,8700,8700,8700,8700,0
20231025,143100,50529990,8700,8700,8700,8700,0
20231025,143000,50529990,8700,8700,8700,8700,0
20231025,142900,50529990,8700,8700,8700,8700,0
20231025,142800,50529990,8700,8700,8700,8700,0
20231025,142700,50529990,8700,8700,8700,8700,0
20231025,142600,50529990,8700,8700,8700,8700,0
20231025,142500,50529990,8700,8700,8700,8700,0
20231025,142400,50529990,8700,8680,8700,8680,402
20231025,142300,47039150,8650,8650,8650,8650,0
20231025,142200,47039150,8650,8650,8650,8650,17
20231025,142100,46892100,8650,8650,8650,8650,210
20231025,142000,45075600,8660,8660,8660,8660,0
20231025,141900,45075600,8660,8660,8660,8660,0
20231025,141800,45075600,8660,8660,8660,8660,0
20231025,141700,45075600,8660,8660,8660,8660,0
20231025,141600,45075600,8660,8660,8660,8660,0
20231025,141500,45075600,8660,8660,8660,8660,0
20231025,141400,45075600,8660,8660,8660,8660,0
20231025,141300,45075600,8660,8660,8660,8660,0
20231025,141200,45075600,8660,8660,8660,8660,0
20231025,141100,45075600,8660,8660,8660,8660,0
20231025,141000,45075600,8660,8660,8660,8660,500
20231025,140900,40745600,8670,8670,8670,8670,125
20231025,140800,39661850,8670,8670,8670,8670,0
20231025,140700,39661850,8670,8670,8670,8670,0
20231025,140600,39661850,8670,8670,8670,8670,0
20231025,140500,39661850,8670,8670,8670,8670,0
20231025,140400,39661850,8670,8670,8670,8670,0
20231025,140300,39661850,8670,8670,8670,8670,0
20231025,140200,39661850,8670,8670,8670,8670,0
20231025,140100,39661850,8670,8670,8670,8670,2
20231025,140000,39644510,8670,8670,8670,8670,0
20231025,135900,39644510,8670,8670,8670,8670,0
20231025,135800,39644510,8670,8670,8670,8670,0
20231025,135700,39644510,8670,8670,8670,8670,0
20231025,135600,39644510,8670,8670,8670,8670,0
20231025,135500,39644510,8670,8670,8670,8670,0
20231025,135400,39644510,8670,8670,8670,8670,0
20231025,135300,39644510,8670,8670,8670,8670,0
20231025,135200,39644510,8670,8670,8670,8670,0
20231025,135100,39644510,8670,8670,8670,8670,0
20231025,135000,39644510,8670,8670,8670,8670,0
20231025,134900,39644510,8670,8670,8670,8670,0
20231025,134800,39644510,8670,8670,8670,8670,0
20231025,134700,39644510,8670,8670,8670,8670,0
20231025,134600,39644510,8670,8670,8670,8670,0
20231025,134500,39644510,8670,8670,8670,8670,0
20231025,134400,39644510,8670,8670,8670,8670,0
20231025,134300,39644510,8670,8670,8670,8670,0
20231025,134200,39644510,8670,8670,8670,8670,0
20231025,134100,39644510,8670,8670,8670,8670,0
20231025,134000,39644510,8670,8670,8670,8670,0
20231025,133900,39644510,8670,8670,8670,8670,0
20231025,133800,39644510,8670,8670,8670,8670,0
20231025,133700,39644510,8670,8670,8670,8670,0
20231025,133600,39644510,8670,8670,8670,8670,0
20231025,133500,39644510,8670,8670,8670,8670,0
20231025,133400,39644510,8670,8670,8670,8670,0
20231025,133300,39644510,8670,8670,8670,8670,0
20231025,133200,39644510,8670,8670,8670,8670,0
20231025,133100,39644510,8670,8670,8670,8670,0
20231025,133000,39644510,8670,8670,8670,8670,0
20231025,132900,39644510,8670,8670,8670,8670,0
20231025,132800,39644510,8670,8670,8670,8670,0
20231025,132700,39644510,8670,8670,8670,8670,0
20231025,132600,39644510,8670,8670,8670,8670,0
20231025,132500,39644510,8670,8670,8670,8670,0
20231025,132400,39644510,8670,8670,8670,8670,0
20231025,132300,39644510,8670,8670,8670,8670,0
20231025,132200,39644510,8670,8670,8670,8670,0
20231025,132100,39644510,8670,8670,8670,8670,0
20231025,132000,39644510,8670,8670,8670,8670,0
20231025,131900,39644510,8670,8670,8670,8670,0
20231025,131800,39644510,8670,8670,8670,8670,0
20231025,131700,39644510,8670,8670,8670,8670,0
20231025,131600,39644510,8670,8670,8670,8670,0
20231025,131500,39644510,8670,8670,8670,8670,0
20231025,131400,39644510,8670,8670,8670,8670,0
20231025,131300,39644510,8670,8670,8670,8670,0
20231025,131200,39644510,8670,8670,8670,8670,0
20231025,131100,39644510,8670,8670,8670,8670,0
20231025,131000,39644510,8670,8670,8670,8670,0
20231025,130900,39644510,8670,8670,8670,8670,0
20231025,130800,39644510,8670,8670,8670,8670,0
20231025,130700,39644510,8670,8670,8670,8670,0
20231025,130600,39644510,8670,8670,8670,8670,0
20231025,130500,39644510,8670,8670,8670,8670,0
20231025,130400,39644510,8670,8670,8670,8670,0
20231025,130300,39644510,8670,8670,8670,8670,9
20231025,130200,39566480,8670,8670,8670,8670,0
20231025,130100,39566480,8670,8670,8670,8670,0
20231025,130000,39566480,8670,8670,8670,8670,0
20231025,125900,39566480,8670,8670,8670,8670,0
20231025,125800,39566480,8670,8670,8670,8670,0
20231025,125700,39566480,8670,8660,8670,8660,108
20231025,125600,38630200,8650,8650,8650,8650,0
20231025,125500,38630200,8650,8650,8650,8650,0
20231025,125400,38630200,8650,8650,8650,8650,0
20231025,125300,38630200,8650,8650,8650,8650,0
20231025,125200,38630200,8650,8650,8650,8650,0
20231025,125100,38630200,8650,8650,8650,8650,0
20231025,125000,38630200,8650,8650,8650,8650,0
20231025,124900,38630200,8650,8650,8650,8650,109
20231025,124800,37687350,8650,8650,8650,8650,0
20231025,124700,37687350,8650,8650,8650,8650,0
20231025,124600,37687350,8650,8650,8650,8650,0
20231025,124500,37687350,8650,8650,8650,8650,0
20231025,124400,37687350,8650,8650,8650,8650,0
20231025,124300,37687350,8650,8650,8650,8650,0
20231025,124200,37687350,8650,8650,8650,8650,0
20231025,124100,37687350,8650,8650,8650,8650,0
20231025,124000,37687350,8650,8650,8650,8650,0
20231025,123900,37687350,8650,8650,8650,8650,0
20231025,123800,37687350,8650,8650,8650,8650,0
20231025,123700,37687350,8650,8650,8650,8650,0
20231025,123600,37687350,8650,8650,8650,8650,2
20231025,123500,37670050,8660,8660,8660,8660,2
20231025,123400,37652730,8640,8640,8640,8640,0
20231025,123300,37652730,8640,8640,8640,8640,0
20231025,123200,37652730,8640,8640,8640,8640,43
20231025,123100,37281210,8640,8650,8650,8640,194
20231025,123000,35605040,8670,8670,8670,8670,1
20231025,122900,35596370,8670,8670,8670,8670,0
20231025,122800,35596370,8670,8670,8670,8670,0
20231025,122700,35596370,8670,8670,8670,8670,0
20231025,122600,35596370,8670,8670,8670,8670,1
20231025,122500,35587700,8670,8670,8670,8670,0
20231025,122400,35587700,8670,8670,8670,8670,0
20231025,122300,35587700,8670,8670,8670,8670,0
20231025,122200,35587700,8670,8670,8670,8670,0
20231025,122100,35587700,8670,8670,8670,8670,0
20231025,122000,35587700,8670,8670,8670,8670,1
20231025,121900,35579030,8670,8670,8670,8670,0
20231025,121800,35579030,8670,8670,8670,8670,0
20231025,121700,35579030,8670,8670,8670,8670,0
20231025,121600,35579030,8670,8670,8670,8670,0
20231025,121500,35579030,8670,8670,8670,8670,0
20231025,121400,35579030,8670,8670,8670,8670,0
20231025,121300,35579030,8670,8670,8670,8670,0
20231025,121200,35579030,8670,8670,8670,8670,0
20231025,121100,35579030,8670,8670,8670,8670,0
20231025,121000,35579030,8670,8670,8670,8670,0
20231025,120900,35579030,8670,8670,8670,8670,0
20231025,120800,35579030,8670,8670,8670,8670,0
20231025,120700,35579030,8670,8670,8670,8670,0
20231025,120600,35579030,8670,8670,8670,8670,0
20231025,120500,35579030,8670,8670,8670,8670,0
20231025,120400,35579030,8670,8670,8670,8670,0
20231025,120300,35579030,8670,8670,8670,8670,0
20231025,120200,35579030,8670,8670,8670,8670,0
20231025,120100,35579030,8670,8670,8670,8670,0
20231025,120000,35579030,8670,8670,8670,8670,0
20231025,115900,35579030,8670,8670,8670,8670,0
20231025,115800,35579030,8670,8670,8670,8670,10
20231025,115700,35492330,8670,8670,8670,8670,0
20231025,115600,35492330,8670,8670,8670,8670,0
20231025,115500,35492330,8670,8670,8670,8670,1
20231025,115400,35483660,8670,8670,8670,8670,0
20231025,115300,35483660,8670,8670,8670,8670,0
20231025,115200,35483660,8670,8670,8670,8670,0
20231025,115100,35483660,8670,8670,8670,8670,0
20231025,115000,35483660,8670,8670,8670,8670,0
20231025,114900,35483660,8670,8670,8670,8670,0
20231025,114800,35483660,8670,8670,8670,8670,0
20231025,114700,35483660,8670,8670,8670,8670,0
20231025,114600,35483660,8670,8670,8670,8670,3
20231025,114500,35457650,8670,8670,8670,8670,0
20231025,114400,35457650,8670,8670,8670,8670,0
20231025,114300,35457650,8670,8670,8670,8670,0
20231025,114200,35457650,8670,8670,8670,8670,0
20231025,114100,35457650,8670,8670,8670,8670,0
20231025,114000,35457650,8670,8670,8670,8670,0
20231025,113900,35457650,8670,8670,8670,8670,0
20231025,113800,35457650,8670,8670,8670,8670,0
20231025,113700,35457650,8670,8670,8670,8670,0
20231025,113600,35457650,8670,8670,8670,8670,0
20231025,113500,35457650,8670,8670,8670,8670,0
20231025,113400,35457650,8670,8670,8670,8670,0
20231025,113300,35457650,8670,8670,8670,8670,45
20231025,113200,35067500,8670,8670,8670,8670,90
20231025,113100,34287200,8680,8680,8680,8680,0
20231025,113000,34287200,8680,8680,8680,8680,0
20231025,112900,34287200,8680,8680,8680,8680,0
20231025,112800,34287200,8680,8680,8680,8680,0
20231025,112700,34287200,8680,8680,8680,8680,0
20231025,112600,34287200,8680,8680,8680,8680,0
20231025,112500,34287200,8680,8680,8680,8680,0
20231025,112400,34287200,8680,8680,8680,8680,0
20231025,112300,34287200,8680,8680,8680,8680,0
20231025,112200,34287200,8680,8680,8680,8680,0
20231025,112100,34287200,8680,8680,8680,8680,0
20231025,112000,34287200,8680,8680,8680,8680,0
20231025,111900,34287200,8680,8680,8680,8680,0
20231025,111800,34287200,8680,8680,8680,8680,0
20231025,111700,34287200,8680,8680,8680,8680,0
20231025,111600,34287200,8680,8660,8680,8660,17
20231025,111500,34139860,8660,8660,8660,8660,0
20231025,111400,34139860,8660,8650,8660,8650,1000
20231025,111300,25481550,8650,8650,8650,8650,0
20231025,111200,25481550,8650,8650,8650,8650,60
20231025,111100,24962550,8650,8650,8650,8650,5
20231025,111000,24919300,8650,8650,8650,8650,0
20231025,110900,24919300,8650,8650,8650,8650,0
20231025,110800,24919300,8650,8650,8650,8650,0
20231025,110700,24919300,8650,8650,8650,8650,0
20231025,110600,24919300,8650,8650,8650,8650,66
20231025,110500,24348400,8660,8660,8660,8660,0
20231025,110400,24348400,8660,8660,8660,8660,2
20231025,110300,24331080,8660,8660,8660,8660,0
20231025,110200,24331080,8660,8660,8660,8660,0
20231025,110100,24331080,8660,8660,8660,8660,0
20231025,110000,24331080,8660,8660,8660,8660,0
20231025,105900,24331080,8660,8660,8660,8660,0
20231025,105800,24331080,8660,8660,8660,8660,0
20231025,105700,24331080,8660,8660,8660,8660,0
20231025,105600,24331080,8660,8660,8660,8660,0
20231025,105500,24331080,8660,8660,8660,8660,0
20231025,105400,24331080,8660,8660,8660,8660,0
20231025,105300,24331080,8660,8660,8660,8660,13
20231025,105200,24218500,8660,8660,8660,8660,0
20231025,105100,24218500,8660,8660,8660,8660,0
20231025,105000,24218500,8660,8660,8660,8660,0
20231025,104900,24218500,8660,8660,8660,8660,0
20231025,104800,24218500,8660,8660,8660,8660,0
20231025,104700,24218500,8660,8660,8660,8660,0
20231025,104600,24218500,8660,8660,8660,8660,0
20231025,104500,24218500,8660,8660,8660,8660,1
20231025,104400,24209840,8630,8630,8630,8630,0
20231025,104300,24209840,8630,8630,8630,8630,0
20231025,104200,24209840,8630,8630,8630,8630,0
20231025,104100,24209840,8630,8630,8630,8630,0
20231025,104000,24209840,8630,8630,8630,8630,0
20231025,103900,24209840,8630,8630,8630,8630,0
20231025,103800,24209840,8630,8630,8630,8630,0
20231025,103700,24209840,8630,8630,8630,8630,0
20231025,103600,24209840,8630,8630,8630,8630,5
20231025,103500,24166690,8630,8630,8630,8630,0
20231025,103400,24166690,8630,8630,8630,8630,13
20231025,103300,24054500,8630,8630,8630,8630,0
20231025,103200,24054500,8630,8630,8630,8630,0
20231025,103100,24054500,8630,8630,8630,8630,0
20231025,103000,24054500,8630,8630,8630,8630,0
20231025,102900,24054500,8630,8630,8630,8630,0
20231025,102800,24054500,8630,8630,8630,8630,0
20231025,102700,24054500,8630,8630,8630,8630,0
20231025,102600,24054500,8630,8630,8630,8630,0
20231025,102500,24054500,8630,8630,8630,8630,0
20231025,102400,24054500,8630,8630,8630,8630,0
20231025,102300,24054500,8630,8630,8630,8630,463
20231025,102200,20058810,8630,8630,8630,8630,0
20231025,102100,20058810,8630,8630,8630,8630,0
20231025,102000,20058810,8630,8630,8630,8630,0
20231025,101900,20058810,8630,8630,8630,8630,0
20231025,101800,20058810,8630,8630,8630,8630,0
20231025,101700,20058810,8630,8630,8630,8630,0
20231025,101600,20058810,8630,8630,8630,8630,0
20231025,101500,20058810,8630,8630,8630,8630,0
20231025,101400,20058810,8630,8630,8630,8630,0
20231025,101300,20058810,8630,8630,8630,8630,0
20231025,101200,20058810,8630,8630,8630,8630,0
20231025,101100,20058810,8630,8630,8630,8630,0
20231025,101000,20058810,8630,8630,8630,8630,1
20231025,100900,20050180,8630,8630,8630,8630,0
20231025,100800,20050180,8630,8630,8630,8630,0
20231025,100700,20050180,8630,8630,8630,8630,0
20231025,100600,20050180,8630,8630,8630,8630,613
20231025,100500,14759990,8650,8650,8650,8650,8
20231025,100400,14690790,8650,8650,8650,8650,0
20231025,100300,14690790,8650,8650,8650,8650,0
20231025,100200,14690790,8650,8650,8650,8650,0
20231025,100100,14690790,8650,8650,8650,8650,0
20231025,100000,14690790,8650,8650,8650,8650,0
20231025,095900,14690790,8650,8650,8650,8650,0
20231025,095800,14690790,8650,8650,8650,8650,0
20231025,095700,14690790,8650,8650,8650,8650,42
20231025,095600,14327490,8650,8650,8650,8650,0
20231025,095500,14327490,8650,8650,8650,8650,0
20231025,095400,14327490,8650,8650,8650,8650,0
20231025,095300,14327490,8650,8650,8650,8650,5
20231025,095200,14284240,8650,8650,8650,8650,1
20231025,095100,14275590,8650,8650,8650,8650,0
20231025,095000,14275590,8650,8650,8650,8650,0
20231025,094900,14275590,8650,8650,8650,8650,1
20231025,094800,14266940,8630,8630,8630,8630,0
20231025,094700,14266940,8630,8630,8630,8630,0
20231025,094600,14266940,8630,8630,8630,8630,0
20231025,094500,14266940,8630,8630,8630,8630,11
20231025,094400,14172010,8650,8650,8650,8650,93
20231025,094300,13367560,8650,8650,8650,8650,0
20231025,094200,13367560,8650,8650,8650,8650,0
20231025,094100,13367560,8650,8650,8650,8650,0
20231025,094000,13367560,8650,8650,8650,8650,0
20231025,093900,13367560,8650,8650,8650,8650,19
20231025,093800,13203210,8640,8640,8640,8640,0
20231025,093700,13203210,8640,8640,8640,8640,19
20231025,093600,13039050,8680,8680,8680,8680,1
20231025,093500,13030370,8680,8680,8680,8680,0
20231025,093400,13030370,8680,8680,8680,8680,0
20231025,093300,13030370,8680,8680,8680,8680,1
20231025,093200,13021690,8680,8680,8680,8680,0
20231025,093100,13021690,8680,8680,8680,8680,0
20231025,093000,13021690,8680,8680,8680,8680,1
20231025,092900,13013010,8680,8680,8680,8680,0
20231025,092800,13013010,8680,8680,8680,8680,0
20231025,092700,13013010,8680,8680,8680,8680,0
20231025,092600,13013010,8680,8680,8680,8680,1
20231025,092500,13004330,8680,8670,8680,8670,240
20231025,092400,10922400,8590,8590,8590,8590,0
20231025,092300,10922400,8590,8590,8590,8590,0
20231025,092200,10922400,8590,8590,8590,8590,0
20231025,092100,10922400,8590,8590,8590,8590,0
20231025,092000,10922400,8590,8590,8590,8590,0
20231025,091900,10922400,8590,8590,8590,8590,0
20231025,091800,10922400,8590,8590,8590,8590,0
20231025,091700,10922400,8590,8590,8590,8590,0
20231025,091600,10922400,8590,8590,8590,8590,0
20231025,091500,10922400,8590,8590,8590,8590,0
20231025,091400,10922400,8590,8590,8590,8590,0
20231025,091300,10922400,8590,8590,8590,8590,0
20231025,091200,10922400,8590,8590,8590,8590,0
20231025,091100,10922400,8590,8590,8590,8590,0
20231025,091000,10922400,8590,8590,8590,8590,5
20231025,090900,10879450,8690,8690,8690,8690,0
20231025,090800,10879450,8690,8690,8690,8690,0
20231025,090700,10879450,8690,8690,8690,8690,0
20231025,090600,10879450,8690,8690,8690,8690,33
20231025,090500,10592680,8690,8690,8690,8690,1
20231025,090400,10583990,8550,8550,8550,8550,0
20231025,090300,10583990,8550,8550,8550,8550,0
20231025,090200,10583990,8550,8550,8550,8550,0
20231025,090100,10583990,8550,8560,8560,8550,416
20231025,090000,7026820,8610,8590,8610,8590,818