KissMeData/225190/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,202100,93916030,9590,9590,9590,9590,34
20231026,202000,93916030,9590,9590,9590,9590,0
20231026,201900,93916030,9590,9590,9590,9590,0
20231026,201800,93916030,9590,9590,9590,9590,0
20231026,201700,93916030,9590,9590,9590,9590,0
20231026,201600,93916030,9590,9590,9590,9590,0
20231026,201500,93916030,9590,9590,9590,9590,0
20231026,201400,93916030,9590,9590,9590,9590,0
20231026,201300,93916030,9590,9590,9590,9590,0
20231026,201200,93916030,9590,9590,9590,9590,0
20231026,201100,93916030,9590,9590,9590,9590,0
20231026,201000,93916030,9590,9590,9590,9590,0
20231026,200900,93916030,9590,9590,9590,9590,0
20231026,200800,93916030,9590,9590,9590,9590,0
20231026,200700,93916030,9590,9590,9590,9590,0
20231026,200600,93916030,9590,9590,9590,9590,0
20231026,200500,93916030,9590,9590,9590,9590,0
20231026,200400,93916030,9590,9590,9590,9590,0
20231026,200300,93916030,9590,9590,9590,9590,0
20231026,200200,93916030,9590,9590,9590,9590,0
20231026,200100,93916030,9590,9590,9590,9590,0
20231026,200000,93916030,9590,9590,9590,9590,0
20231026,195900,93916030,9590,9590,9590,9590,0
20231026,195800,93916030,9590,9590,9590,9590,0
20231026,195700,93916030,9590,9590,9590,9590,0
20231026,195600,93916030,9590,9590,9590,9590,0
20231026,195500,93916030,9590,9590,9590,9590,0
20231026,195400,93916030,9590,9590,9590,9590,0
20231026,195300,93916030,9590,9590,9590,9590,0
20231026,195200,93916030,9590,9590,9590,9590,0
20231026,195100,93916030,9590,9590,9590,9590,34
20231026,195000,93916030,9590,9590,9590,9590,0
20231026,194900,93916030,9590,9590,9590,9590,0
20231026,194800,93916030,9590,9590,9590,9590,0
20231026,194700,93916030,9590,9590,9590,9590,0
20231026,194600,93916030,9590,9590,9590,9590,0
20231026,194500,93916030,9590,9590,9590,9590,0
20231026,194400,93916030,9590,9590,9590,9590,0
20231026,194300,93916030,9590,9590,9590,9590,0
20231026,194200,93916030,9590,9590,9590,9590,0
20231026,194100,93916030,9590,9590,9590,9590,0
20231026,194000,93916030,9590,9590,9590,9590,0
20231026,193900,93916030,9590,9590,9590,9590,0
20231026,193800,93916030,9590,9590,9590,9590,0
20231026,193700,93916030,9590,9590,9590,9590,0
20231026,193600,93916030,9590,9590,9590,9590,0
20231026,193500,93916030,9590,9590,9590,9590,0
20231026,193400,93916030,9590,9590,9590,9590,0
20231026,193300,93916030,9590,9590,9590,9590,0
20231026,193200,93916030,9590,9590,9590,9590,0
20231026,193100,93916030,9590,9590,9590,9590,0
20231026,193000,93916030,9590,9590,9590,9590,0
20231026,192900,93916030,9590,9590,9590,9590,0
20231026,192800,93916030,9590,9590,9590,9590,0
20231026,192700,93916030,9590,9590,9590,9590,0
20231026,192600,93916030,9590,9590,9590,9590,0
20231026,192500,93916030,9590,9590,9590,9590,0
20231026,192400,93916030,9590,9590,9590,9590,0
20231026,192300,93916030,9590,9590,9590,9590,0
20231026,192200,93916030,9590,9590,9590,9590,0
20231026,192100,93916030,9590,9590,9590,9590,34
20231026,192000,93916030,9590,9590,9590,9590,0
20231026,191900,93916030,9590,9590,9590,9590,0
20231026,191800,93916030,9590,9590,9590,9590,0
20231026,191700,93916030,9590,9590,9590,9590,0
20231026,191600,93916030,9590,9590,9590,9590,0
20231026,191500,93916030,9590,9590,9590,9590,0
20231026,191400,93916030,9590,9590,9590,9590,0
20231026,191300,93916030,9590,9590,9590,9590,0
20231026,191200,93916030,9590,9590,9590,9590,0
20231026,191100,93916030,9590,9590,9590,9590,0
20231026,191000,93916030,9590,9590,9590,9590,0
20231026,190900,93916030,9590,9590,9590,9590,0
20231026,190800,93916030,9590,9590,9590,9590,0
20231026,190700,93916030,9590,9590,9590,9590,0
20231026,190600,93916030,9590,9590,9590,9590,0
20231026,190500,93916030,9590,9590,9590,9590,0
20231026,190400,93916030,9590,9590,9590,9590,0
20231026,190300,93916030,9590,9590,9590,9590,0
20231026,190200,93916030,9590,9590,9590,9590,0
20231026,190100,93916030,9590,9590,9590,9590,0
20231026,190000,93916030,9590,9590,9590,9590,0
20231026,185900,93916030,9590,9590,9590,9590,0
20231026,185800,93916030,9590,9590,9590,9590,0
20231026,185700,93916030,9590,9590,9590,9590,0
20231026,185600,93916030,9590,9590,9590,9590,0
20231026,185500,93916030,9590,9590,9590,9590,0
20231026,185400,93916030,9590,9590,9590,9590,0
20231026,185300,93916030,9590,9590,9590,9590,0
20231026,185200,93916030,9590,9590,9590,9590,0
20231026,185100,93916030,9590,9590,9590,9590,34
20231026,185000,93916030,9590,9590,9590,9590,0
20231026,184900,93916030,9590,9590,9590,9590,0
20231026,184800,93916030,9590,9590,9590,9590,0
20231026,184700,93916030,9590,9590,9590,9590,0
20231026,184600,93916030,9590,9590,9590,9590,0
20231026,184500,93916030,9590,9590,9590,9590,0
20231026,184400,93916030,9590,9590,9590,9590,0
20231026,184300,93916030,9590,9590,9590,9590,0
20231026,184200,93916030,9590,9590,9590,9590,0
20231026,184100,93916030,9590,9590,9590,9590,0
20231026,184000,93916030,9590,9590,9590,9590,0
20231026,183900,93916030,9590,9590,9590,9590,0
20231026,183800,93916030,9590,9590,9590,9590,0
20231026,183700,93916030,9590,9590,9590,9590,0
20231026,183600,93916030,9590,9590,9590,9590,0
20231026,183500,93916030,9590,9590,9590,9590,0
20231026,183400,93916030,9590,9590,9590,9590,0
20231026,183300,93916030,9590,9590,9590,9590,0
20231026,183200,93916030,9590,9590,9590,9590,0
20231026,183100,93916030,9590,9590,9590,9590,0
20231026,183000,93916030,9590,9590,9590,9590,0
20231026,182900,93916030,9590,9590,9590,9590,0
20231026,182800,93916030,9590,9590,9590,9590,0
20231026,182700,93916030,9590,9590,9590,9590,0
20231026,182600,93916030,9590,9590,9590,9590,0
20231026,182500,93916030,9590,9590,9590,9590,0
20231026,182400,93916030,9590,9590,9590,9590,0
20231026,182300,93916030,9590,9590,9590,9590,0
20231026,182200,93916030,9590,9590,9590,9590,0
20231026,182100,93916030,9590,9590,9590,9590,34
20231026,182000,93916030,9590,9590,9590,9590,0
20231026,181900,93916030,9590,9590,9590,9590,0
20231026,181800,93916030,9590,9590,9590,9590,0
20231026,181700,93916030,9590,9590,9590,9590,0
20231026,181600,93916030,9590,9590,9590,9590,0
20231026,181500,93916030,9590,9590,9590,9590,0
20231026,181400,93916030,9590,9590,9590,9590,0
20231026,181300,93916030,9590,9590,9590,9590,0
20231026,181200,93916030,9590,9590,9590,9590,0
20231026,181100,93916030,9590,9590,9590,9590,0
20231026,181000,93916030,9590,9590,9590,9590,0
20231026,180900,93916030,9590,9590,9590,9590,0
20231026,180800,93916030,9590,9590,9590,9590,0
20231026,180700,93916030,9590,9590,9590,9590,0
20231026,180600,93916030,9590,9590,9590,9590,0
20231026,180500,93916030,9590,9590,9590,9590,0
20231026,180400,93916030,9590,9590,9590,9590,0
20231026,180300,93916030,9590,9590,9590,9590,0
20231026,180200,93916030,9590,9590,9590,9590,0
20231026,180100,93916030,9590,9590,9590,9590,0
20231026,180000,93916030,9590,9590,9590,9590,0
20231026,175900,93916030,9590,9590,9590,9590,0
20231026,175800,93916030,9590,9590,9590,9590,0
20231026,175700,93916030,9590,9590,9590,9590,0
20231026,175600,93916030,9590,9590,9590,9590,0
20231026,175500,93916030,9590,9590,9590,9590,0
20231026,175400,93916030,9590,9590,9590,9590,0
20231026,175300,93916030,9590,9590,9590,9590,0
20231026,175200,93916030,9590,9590,9590,9590,0
20231026,175100,93916030,9590,9590,9590,9590,34
20231026,175000,93916030,9590,9590,9590,9590,0
20231026,174900,93916030,9590,9590,9590,9590,0
20231026,174800,93916030,9590,9590,9590,9590,0
20231026,174700,93916030,9590,9590,9590,9590,0
20231026,174600,93916030,9590,9590,9590,9590,0
20231026,174500,93916030,9590,9590,9590,9590,0
20231026,174400,93916030,9590,9590,9590,9590,0
20231026,174300,93916030,9590,9590,9590,9590,0
20231026,174200,93916030,9590,9590,9590,9590,0
20231026,174100,93916030,9590,9590,9590,9590,0
20231026,174000,93916030,9590,9590,9590,9590,0
20231026,173900,93916030,9590,9590,9590,9590,0
20231026,173800,93916030,9590,9590,9590,9590,0
20231026,173700,93916030,9590,9590,9590,9590,0
20231026,173600,93916030,9590,9590,9590,9590,0
20231026,173500,93916030,9590,9590,9590,9590,0
20231026,173400,93916030,9590,9590,9590,9590,0
20231026,173300,93916030,9590,9590,9590,9590,0
20231026,173200,93916030,9590,9590,9590,9590,0
20231026,173100,93916030,9590,9590,9590,9590,0
20231026,173000,93916030,9590,9590,9590,9590,0
20231026,172900,93916030,9590,9590,9590,9590,0
20231026,172800,93916030,9590,9590,9590,9590,0
20231026,172700,93916030,9590,9590,9590,9590,0
20231026,172600,93916030,9590,9590,9590,9590,0
20231026,172500,93916030,9590,9590,9590,9590,0
20231026,172400,93916030,9590,9590,9590,9590,0
20231026,172300,93916030,9590,9590,9590,9590,0
20231026,172200,93916030,9590,9590,9590,9590,0
20231026,172100,93916030,9590,9590,9590,9590,34
20231026,172000,93916030,9590,9590,9590,9590,0
20231026,171900,93916030,9590,9590,9590,9590,0
20231026,171800,93916030,9590,9590,9590,9590,0
20231026,171700,93916030,9590,9590,9590,9590,0
20231026,171600,93916030,9590,9590,9590,9590,0
20231026,171500,93916030,9590,9590,9590,9590,0
20231026,171400,93916030,9590,9590,9590,9590,0
20231026,171300,93916030,9590,9590,9590,9590,0
20231026,171200,93916030,9590,9590,9590,9590,0
20231026,171100,93916030,9590,9590,9590,9590,0
20231026,171000,93916030,9590,9590,9590,9590,0
20231026,170900,93916030,9590,9590,9590,9590,0
20231026,170800,93916030,9590,9590,9590,9590,0
20231026,170700,93916030,9590,9590,9590,9590,0
20231026,170600,93916030,9590,9590,9590,9590,0
20231026,170500,93916030,9590,9590,9590,9590,0
20231026,170400,93916030,9590,9590,9590,9590,0
20231026,170300,93916030,9590,9590,9590,9590,0
20231026,170200,93916030,9590,9590,9590,9590,0
20231026,170100,93916030,9590,9590,9590,9590,0
20231026,170000,93916030,9590,9590,9590,9590,0
20231026,165900,93916030,9590,9590,9590,9590,0
20231026,165800,93916030,9590,9590,9590,9590,0
20231026,165700,93916030,9590,9590,9590,9590,0
20231026,165600,93916030,9590,9590,9590,9590,0
20231026,165500,93916030,9590,9590,9590,9590,0
20231026,165400,93916030,9590,9590,9590,9590,0
20231026,165300,93916030,9590,9590,9590,9590,0
20231026,165200,93916030,9590,9590,9590,9590,0
20231026,165100,93916030,9590,9590,9590,9590,34
20231026,165000,93916030,9590,9590,9590,9590,0
20231026,164900,93916030,9590,9590,9590,9590,0
20231026,164800,93916030,9590,9590,9590,9590,0
20231026,164700,93916030,9590,9590,9590,9590,0
20231026,164600,93916030,9590,9590,9590,9590,0
20231026,164500,93916030,9590,9590,9590,9590,0
20231026,164400,93916030,9590,9590,9590,9590,0
20231026,164300,93916030,9590,9590,9590,9590,0
20231026,164200,93916030,9590,9590,9590,9590,0
20231026,164100,93916030,9590,9590,9590,9590,0
20231026,164000,93916030,9590,9590,9590,9590,0
20231026,163900,93916030,9590,9590,9590,9590,0
20231026,163800,93916030,9590,9590,9590,9590,0
20231026,163700,93916030,9590,9590,9590,9590,0
20231026,163600,93916030,9590,9590,9590,9590,0
20231026,163500,93916030,9590,9590,9590,9590,0
20231026,163400,93916030,9590,9590,9590,9590,0
20231026,163300,93916030,9590,9590,9590,9590,0
20231026,163200,93916030,9590,9590,9590,9590,0
20231026,163100,93916030,9590,9590,9590,9590,0
20231026,163000,93916030,9590,9590,9590,9590,0
20231026,162900,93916030,9590,9590,9590,9590,0
20231026,162800,93916030,9590,9590,9590,9590,0
20231026,162700,93916030,9590,9590,9590,9590,0
20231026,162600,93916030,9590,9590,9590,9590,0
20231026,162500,93916030,9590,9590,9590,9590,0
20231026,162400,93916030,9590,9590,9590,9590,0
20231026,162300,93916030,9590,9590,9590,9590,0
20231026,162200,93916030,9590,9590,9590,9590,0
20231026,162100,93916030,9590,9590,9590,9590,34
20231026,162000,93916030,9590,9590,9590,9590,0
20231026,161900,93916030,9590,9590,9590,9590,0
20231026,161800,93916030,9590,9590,9590,9590,0
20231026,161700,93916030,9590,9590,9590,9590,0
20231026,161600,93916030,9590,9590,9590,9590,0
20231026,161500,93916030,9590,9590,9590,9590,0
20231026,161400,93916030,9590,9590,9590,9590,0
20231026,161300,93916030,9590,9590,9590,9590,0
20231026,161200,93916030,9590,9590,9590,9590,0
20231026,161100,93916030,9590,9590,9590,9590,0
20231026,161000,93916030,9590,9590,9590,9590,0
20231026,160900,93916030,9590,9590,9590,9590,0
20231026,160800,93916030,9590,9590,9590,9590,0
20231026,160700,93916030,9590,9590,9590,9590,0
20231026,160600,93916030,9590,9590,9590,9590,0
20231026,160500,93916030,9590,9590,9590,9590,0
20231026,160400,93916030,9590,9590,9590,9590,0
20231026,160300,93916030,9590,9590,9590,9590,0
20231026,160200,93916030,9590,9590,9590,9590,0
20231026,160100,93916030,9590,9590,9590,9590,0
20231026,160000,93916030,9590,9590,9590,9590,0
20231026,155900,93916030,9590,9590,9590,9590,0
20231026,155800,93916030,9590,9590,9590,9590,0
20231026,155700,93916030,9590,9590,9590,9590,0
20231026,155600,93916030,9590,9590,9590,9590,0
20231026,155500,93916030,9590,9590,9590,9590,0
20231026,155400,93916030,9590,9590,9590,9590,0
20231026,155300,93916030,9590,9590,9590,9590,0
20231026,155200,93916030,9590,9590,9590,9590,0
20231026,155100,93916030,9590,9590,9590,9590,34
20231026,155000,93916030,9590,9590,9590,9590,0
20231026,154900,93916030,9590,9590,9590,9590,0
20231026,154800,93916030,9590,9590,9590,9590,0
20231026,154700,93916030,9590,9590,9590,9590,0
20231026,154600,93916030,9590,9590,9590,9590,0
20231026,154500,93916030,9590,9590,9590,9590,0
20231026,154400,93916030,9590,9590,9590,9590,0
20231026,154300,93916030,9590,9590,9590,9590,0
20231026,154200,93916030,9590,9590,9590,9590,0
20231026,154100,93916030,9590,9590,9590,9590,0
20231026,154000,93916030,9590,9590,9590,9590,0
20231026,153900,93916030,9590,9590,9590,9590,0
20231026,153800,93916030,9590,9590,9590,9590,0
20231026,153700,93916030,9590,9590,9590,9590,0
20231026,153600,93916030,9590,9590,9590,9590,0
20231026,153500,93916030,9590,9590,9590,9590,0
20231026,153400,93916030,9590,9590,9590,9590,0
20231026,153300,93916030,9590,9590,9590,9590,0
20231026,153200,93916030,9590,9590,9590,9590,0
20231026,153100,93916030,9590,9590,9590,9590,0
20231026,153000,93916030,9590,9590,9590,9590,34
20231026,152900,93589970,9560,9560,9560,9560,0
20231026,152800,93589970,9560,9560,9560,9560,0
20231026,152700,93589970,9560,9560,9560,9560,0
20231026,152600,93589970,9560,9560,9560,9560,0
20231026,152500,93589970,9560,9560,9560,9560,0
20231026,152400,93589970,9560,9560,9560,9560,0
20231026,152300,93589970,9560,9560,9560,9560,0
20231026,152200,93589970,9560,9560,9560,9560,0
20231026,152100,93589970,9560,9560,9560,9560,0
20231026,152000,93589970,9560,9560,9560,9560,0
20231026,151900,93589970,9560,9560,9560,9560,10
20231026,151800,93494370,9560,9560,9560,9560,252
20231026,151700,91085250,9560,9560,9560,9560,142
20231026,151600,89727730,9560,9560,9560,9560,0
20231026,151500,89727730,9560,9560,9560,9560,20
20231026,151400,89536530,9560,9560,9560,9560,10
20231026,151300,89440930,9560,9560,9560,9560,2
20231026,151200,89421810,9560,9560,9560,9560,6
20231026,151100,89364450,9560,9560,9560,9560,511
20231026,151000,84479290,9550,9550,9550,9550,0
20231026,150900,84479290,9550,9560,9560,9550,505
20231026,150800,79651500,9560,9560,9560,9560,4
20231026,150700,79613260,9560,9560,9560,9560,63
20231026,150600,79010980,9560,9560,9560,9560,214
20231026,150500,76965140,9560,9560,9560,9560,4
20231026,150400,76926900,9560,9560,9560,9560,161
20231026,150300,75387740,9560,9560,9560,9560,12
20231026,150200,75273020,9560,9560,9560,9560,2
20231026,150100,75253900,9560,9560,9560,9560,2
20231026,150000,75234780,9560,9560,9560,9560,30
20231026,145900,74947980,9560,9560,9560,9560,5
20231026,145800,74900180,9550,9550,9550,9550,0
20231026,145700,74900180,9550,9550,9550,9550,0
20231026,145600,74900180,9550,9550,9550,9550,0
20231026,145500,74900180,9550,9550,9550,9550,0
20231026,145400,74900180,9550,9550,9550,9550,30
20231026,145300,74613680,9550,9550,9550,9550,0
20231026,145200,74613680,9550,9550,9550,9550,2
20231026,145100,74594580,9560,9560,9560,9560,0
20231026,145000,74594580,9560,9560,9560,9560,0
20231026,144900,74594580,9560,9560,9560,9560,0
20231026,144800,74594580,9560,9560,9560,9560,0
20231026,144700,74594580,9560,9560,9560,9560,1
20231026,144600,74585020,9560,9560,9560,9560,4
20231026,144500,74546780,9560,9560,9560,9560,0
20231026,144400,74546780,9560,9560,9560,9560,402
20231026,144300,70703660,9560,9560,9560,9560,30
20231026,144200,70416860,9560,9560,9560,9560,0
20231026,144100,70416860,9560,9560,9560,9560,865
20231026,144000,62147460,9560,9560,9560,9560,0
20231026,143900,62147460,9560,9560,9560,9560,1
20231026,143800,62137900,9560,9560,9560,9560,183
20231026,143700,60388420,9560,9560,9560,9560,0
20231026,143600,60388420,9560,9560,9560,9560,0
20231026,143500,60388420,9560,9560,9560,9560,298
20231026,143400,57539540,9560,9560,9560,9560,0
20231026,143300,57539540,9560,9560,9560,9560,0
20231026,143200,57539540,9560,9560,9560,9560,0
20231026,143100,57539540,9560,9560,9560,9560,1
20231026,143000,57529980,9570,9570,9570,9570,2
20231026,142900,57510840,9570,9570,9570,9570,1
20231026,142800,57501270,9570,9570,9570,9570,8
20231026,142700,57424710,9570,9570,9570,9570,0
20231026,142600,57424710,9570,9570,9570,9570,1
20231026,142500,57415140,9570,9570,9570,9570,37
20231026,142400,57061050,9570,9570,9570,9570,0
20231026,142300,57061050,9570,9570,9570,9570,11
20231026,142200,56955780,9580,9580,9580,9580,0
20231026,142100,56955780,9580,9580,9580,9580,1
20231026,142000,56946200,9590,9590,9590,9590,0
20231026,141900,56946200,9590,9590,9590,9590,0
20231026,141800,56946200,9590,9590,9590,9590,50
20231026,141700,56466700,9590,9590,9590,9590,20
20231026,141600,56274900,9600,9600,9600,9600,0
20231026,141500,56274900,9600,9600,9600,9600,0
20231026,141400,56274900,9600,9600,9600,9600,45
20231026,141300,55842900,9620,9620,9620,9620,0
20231026,141200,55842900,9620,9620,9620,9620,1
20231026,141100,55833280,9570,9570,9570,9570,0
20231026,141000,55833280,9570,9570,9570,9570,0
20231026,140900,55833280,9570,9570,9570,9570,0
20231026,140800,55833280,9570,9570,9570,9570,0
20231026,140700,55833280,9570,9570,9570,9570,0
20231026,140600,55833280,9570,9570,9570,9570,0
20231026,140500,55833280,9570,9570,9570,9570,0
20231026,140400,55833280,9570,9570,9570,9570,0
20231026,140300,55833280,9570,9570,9570,9570,0
20231026,140200,55833280,9570,9570,9570,9570,0
20231026,140100,55833280,9570,9570,9570,9570,9
20231026,140000,55747150,9580,9580,9580,9580,0
20231026,135900,55747150,9580,9580,9580,9580,26
20231026,135800,55498070,9580,9580,9580,9580,0
20231026,135700,55498070,9580,9640,9640,9580,38
20231026,135600,55133820,9650,9650,9650,9650,0
20231026,135500,55133820,9650,9650,9650,9650,0
20231026,135400,55133820,9650,9650,9650,9650,0
20231026,135300,55133820,9650,9650,9650,9650,2
20231026,135200,55114520,9650,9650,9650,9650,0
20231026,135100,55114520,9650,9650,9650,9650,1
20231026,135000,55104870,9650,9650,9650,9650,0
20231026,134900,55104870,9650,9650,9650,9650,0
20231026,134800,55104870,9650,9650,9650,9650,0
20231026,134700,55104870,9650,9650,9650,9650,0
20231026,134600,55104870,9650,9650,9650,9650,0
20231026,134500,55104870,9650,9650,9650,9650,0
20231026,134400,55104870,9650,9650,9650,9650,0
20231026,134300,55104870,9650,9650,9650,9650,0
20231026,134200,55104870,9650,9650,9650,9650,0
20231026,134100,55104870,9650,9650,9650,9650,1
20231026,134000,55095220,9650,9650,9650,9650,0
20231026,133900,55095220,9650,9650,9650,9650,0
20231026,133800,55095220,9650,9650,9650,9650,0
20231026,133700,55095220,9650,9650,9650,9650,4
20231026,133600,55056620,9650,9650,9650,9650,1
20231026,133500,55046970,9650,9650,9650,9650,0
20231026,133400,55046970,9650,9650,9650,9650,0
20231026,133300,55046970,9650,9650,9650,9650,0
20231026,133200,55046970,9650,9650,9650,9650,0
20231026,133100,55046970,9650,9650,9650,9650,1
20231026,133000,55037320,9650,9650,9650,9650,0
20231026,132900,55037320,9650,9650,9650,9650,0
20231026,132800,55037320,9650,9630,9650,9630,80
20231026,132700,54266420,9630,9630,9630,9630,0
20231026,132600,54266420,9630,9630,9630,9630,2
20231026,132500,54247160,9630,9630,9630,9630,0
20231026,132400,54247160,9630,9630,9630,9630,0
20231026,132300,54247160,9630,9630,9630,9630,0
20231026,132200,54247160,9630,9630,9630,9630,0
20231026,132100,54247160,9630,9630,9630,9630,1
20231026,132000,54237530,9560,9560,9560,9560,0
20231026,131900,54237530,9560,9560,9560,9560,0
20231026,131800,54237530,9560,9560,9560,9560,0
20231026,131700,54237530,9560,9610,9610,9560,400
20231026,131600,50407920,9630,9630,9630,9630,1
20231026,131500,50398290,9630,9630,9630,9630,0
20231026,131400,50398290,9630,9630,9630,9630,20
20231026,131300,50205690,9630,9630,9630,9630,2
20231026,131200,50186430,9630,9630,9630,9630,0
20231026,131100,50186430,9630,9630,9630,9630,0
20231026,131000,50186430,9630,9630,9630,9630,0
20231026,130900,50186430,9630,9630,9630,9630,0
20231026,130800,50186430,9630,9630,9630,9630,0
20231026,130700,50186430,9630,9630,9630,9630,0
20231026,130600,50186430,9630,9630,9630,9630,0
20231026,130500,50186430,9630,9630,9630,9630,0
20231026,130400,50186430,9630,9630,9630,9630,0
20231026,130300,50186430,9630,9630,9630,9630,0
20231026,130200,50186430,9630,9630,9630,9630,0
20231026,130100,50186430,9630,9630,9630,9630,0
20231026,130000,50186430,9630,9630,9630,9630,0
20231026,125900,50186430,9630,9630,9630,9630,0
20231026,125800,50186430,9630,9630,9630,9630,0
20231026,125700,50186430,9630,9630,9630,9630,0
20231026,125600,50186430,9630,9630,9630,9630,0
20231026,125500,50186430,9630,9630,9630,9630,0
20231026,125400,50186430,9630,9630,9630,9630,0
20231026,125300,50186430,9630,9630,9630,9630,31
20231026,125200,49887900,9630,9630,9630,9630,0
20231026,125100,49887900,9630,9630,9630,9630,0
20231026,125000,49887900,9630,9630,9630,9630,10
20231026,124900,49791600,9620,9620,9620,9620,0
20231026,124800,49791600,9620,9620,9620,9620,0
20231026,124700,49791600,9620,9620,9620,9620,0
20231026,124600,49791600,9620,9620,9620,9620,0
20231026,124500,49791600,9620,9620,9620,9620,0
20231026,124400,49791600,9620,9620,9620,9620,20
20231026,124300,49599200,9620,9620,9620,9620,8
20231026,124200,49522240,9590,9590,9590,9590,0
20231026,124100,49522240,9590,9590,9590,9590,0
20231026,124000,49522240,9590,9590,9590,9590,0
20231026,123900,49522240,9590,9590,9590,9590,0
20231026,123800,49522240,9590,9590,9590,9590,0
20231026,123700,49522240,9590,9590,9590,9590,0
20231026,123600,49522240,9590,9590,9590,9590,0
20231026,123500,49522240,9590,9590,9590,9590,0
20231026,123400,49522240,9590,9590,9590,9590,0
20231026,123300,49522240,9590,9590,9590,9590,0
20231026,123200,49522240,9590,9590,9590,9590,0
20231026,123100,49522240,9590,9590,9590,9590,0
20231026,123000,49522240,9590,9590,9590,9590,0
20231026,122900,49522240,9590,9590,9590,9590,10
20231026,122800,49426340,9580,9580,9580,9580,0
20231026,122700,49426340,9580,9580,9580,9580,0
20231026,122600,49426340,9580,9580,9580,9580,0
20231026,122500,49426340,9580,9580,9580,9580,9
20231026,122400,49340120,9580,9580,9580,9580,0
20231026,122300,49340120,9580,9580,9580,9580,0
20231026,122200,49340120,9580,9580,9580,9580,0
20231026,122100,49340120,9580,9580,9580,9580,0
20231026,122000,49340120,9580,9580,9580,9580,0
20231026,121900,49340120,9580,9580,9580,9580,2
20231026,121800,49320960,9600,9600,9600,9600,0
20231026,121700,49320960,9600,9600,9600,9600,0
20231026,121600,49320960,9600,9600,9600,9600,0
20231026,121500,49320960,9600,9600,9600,9600,0
20231026,121400,49320960,9600,9600,9600,9600,2
20231026,121300,49301760,9620,9620,9620,9620,0
20231026,121200,49301760,9620,9620,9620,9620,0
20231026,121100,49301760,9620,9620,9620,9620,0
20231026,121000,49301760,9620,9620,9620,9620,0
20231026,120900,49301760,9620,9620,9620,9620,1
20231026,120800,49292140,9590,9590,9590,9590,0
20231026,120700,49292140,9590,9590,9590,9590,0
20231026,120600,49292140,9590,9590,9590,9590,0
20231026,120500,49292140,9590,9590,9590,9590,41
20231026,120400,48898950,9590,9590,9590,9590,0
20231026,120300,48898950,9590,9590,9590,9590,4
20231026,120200,48860590,9590,9590,9590,9590,0
20231026,120100,48860590,9590,9590,9590,9590,1
20231026,120000,48851000,9560,9560,9560,9560,0
20231026,115900,48851000,9560,9560,9560,9560,0
20231026,115800,48851000,9560,9560,9560,9560,18
20231026,115700,48678920,9560,9560,9560,9560,100
20231026,115600,47722920,9560,9560,9560,9560,0
20231026,115500,47722920,9560,9560,9560,9560,0
20231026,115400,47722920,9560,9560,9560,9560,100
20231026,115300,46766920,9560,9580,9580,9560,164
20231026,115200,45198710,9590,9590,9590,9590,0
20231026,115100,45198710,9590,9590,9590,9590,10
20231026,115000,45102810,9590,9590,9590,9590,0
20231026,114900,45102810,9590,9590,9590,9590,1
20231026,114800,45093220,9590,9590,9590,9590,20
20231026,114700,44901420,9590,9590,9590,9590,3
20231026,114600,44872650,9590,9590,9590,9590,0
20231026,114500,44872650,9590,9590,9590,9590,0
20231026,114400,44872650,9590,9590,9590,9590,0
20231026,114300,44872650,9590,9580,9590,9580,25
20231026,114200,44633130,9580,9580,9580,9580,16
20231026,114100,44479850,9580,9560,9580,9560,6
20231026,114000,44422470,9580,9580,9580,9580,1
20231026,113900,44412890,9550,9550,9550,9550,0
20231026,113800,44412890,9550,9550,9550,9550,0
20231026,113700,44412890,9550,9550,9550,9550,0
20231026,113600,44412890,9550,9550,9550,9550,0
20231026,113500,44412890,9550,9550,9550,9550,142
20231026,113400,43056790,9560,9560,9580,9560,432
20231026,113300,38926830,9570,9570,9570,9570,146
20231026,113200,37529610,9570,9570,9570,9570,0
20231026,113100,37529610,9570,9570,9580,9570,77
20231026,113000,36792610,9580,9580,9580,9580,0
20231026,112900,36792610,9580,9580,9580,9580,0
20231026,112800,36792610,9580,9580,9580,9580,0
20231026,112700,36792610,9580,9580,9580,9580,2
20231026,112600,36773450,9580,9580,9580,9580,77
20231026,112500,36035790,9590,9600,9600,9590,311
20231026,112400,33052600,9600,9600,9600,9600,0
20231026,112300,33052600,9600,9600,9600,9600,0
20231026,112200,33052600,9600,9600,9600,9600,35
20231026,112100,32716600,9600,9600,9600,9600,0
20231026,112000,32716600,9600,9600,9600,9600,0
20231026,111900,32716600,9600,9600,9600,9600,0
20231026,111800,32716600,9600,9600,9600,9600,0
20231026,111700,32716600,9600,9600,9600,9600,0
20231026,111600,32716600,9600,9600,9600,9600,0
20231026,111500,32716600,9600,9600,9600,9600,0
20231026,111400,32716600,9600,9600,9600,9600,0
20231026,111300,32716600,9600,9600,9600,9600,243
20231026,111200,30383800,9610,9610,9610,9610,0
20231026,111100,30383800,9610,9610,9610,9610,112
20231026,111000,29307480,9620,9620,9620,9620,0
20231026,110900,29307480,9620,9620,9620,9620,0
20231026,110800,29307480,9620,9620,9620,9620,0
20231026,110700,29307480,9620,9620,9620,9620,0
20231026,110600,29307480,9620,9620,9620,9620,0
20231026,110500,29307480,9620,9620,9620,9620,0
20231026,110400,29307480,9620,9620,9620,9620,0
20231026,110300,29307480,9620,9620,9620,9620,0
20231026,110200,29307480,9620,9620,9620,9620,7
20231026,110100,29240140,9620,9620,9620,9620,0
20231026,110000,29240140,9620,9620,9620,9620,0
20231026,105900,29240140,9620,9620,9620,9620,10
20231026,105800,29143940,9620,9620,9620,9620,0
20231026,105700,29143940,9620,9620,9620,9620,0
20231026,105600,29143940,9620,9620,9620,9620,0
20231026,105500,29143940,9620,9620,9620,9620,50
20231026,105400,28662940,9610,9610,9610,9610,0
20231026,105300,28662940,9610,9610,9610,9610,31
20231026,105200,28365030,9610,9610,9610,9610,0
20231026,105100,28365030,9610,9610,9610,9610,0
20231026,105000,28365030,9610,9610,9610,9610,627
20231026,104900,22339560,9620,9620,9620,9620,0
20231026,104800,22339560,9620,9620,9620,9620,0
20231026,104700,22339560,9620,9620,9620,9620,0
20231026,104600,22339560,9620,9620,9620,9620,1
20231026,104500,22329940,9620,9610,9620,9610,116
20231026,104400,21215030,9620,9620,9620,9620,0
20231026,104300,21215030,9620,9620,9620,9620,0
20231026,104200,21215030,9620,9620,9620,9620,502
20231026,104100,16385790,9620,9620,9620,9620,2
20231026,104000,16366550,9620,9620,9620,9620,0
20231026,103900,16366550,9620,9620,9620,9620,0
20231026,103800,16366550,9620,9620,9620,9620,1
20231026,103700,16356930,9620,9620,9620,9620,5
20231026,103600,16308830,9620,9620,9620,9620,20
20231026,103500,16116430,9620,9620,9620,9620,0
20231026,103400,16116430,9620,9620,9620,9620,0
20231026,103300,16116430,9620,9620,9620,9620,55
20231026,103200,15587330,9620,9620,9620,9620,0
20231026,103100,15587330,9620,9620,9620,9620,0
20231026,103000,15587330,9620,9620,9620,9620,16
20231026,102900,15433410,9620,9620,9620,9620,0
20231026,102800,15433410,9620,9620,9620,9620,0
20231026,102700,15433410,9620,9620,9620,9620,0
20231026,102600,15433410,9620,9620,9620,9620,1
20231026,102500,15423790,9620,9620,9620,9620,1
20231026,102400,15414170,9620,9620,9620,9620,8
20231026,102300,15337210,9620,9620,9620,9620,0
20231026,102200,15337210,9620,9620,9620,9620,0
20231026,102100,15337210,9620,9620,9620,9620,4
20231026,102000,15298730,9620,9620,9620,9620,1
20231026,101900,15289110,9620,9620,9620,9620,500
20231026,101800,10479110,9610,9620,9620,9610,16
20231026,101700,10325300,9620,9620,9620,9620,23
20231026,101600,10104040,9620,9620,9620,9620,0
20231026,101500,10104040,9620,9620,9620,9620,1
20231026,101400,10094420,9620,9620,9620,9620,6
20231026,101300,10036700,9620,9620,9620,9620,11
20231026,101200,9930880,9620,9620,9620,9620,5
20231026,101100,9882780,9620,9620,9620,9620,10
20231026,101000,9786580,9620,9620,9620,9620,0
20231026,100900,9786580,9620,9620,9620,9620,334
20231026,100800,6573500,9630,9630,9630,9630,1
20231026,100700,6563870,9630,9630,9630,9630,0
20231026,100600,6563870,9630,9630,9630,9630,0
20231026,100500,6563870,9630,9630,9630,9630,0
20231026,100400,6563870,9630,9630,9630,9630,1
20231026,100300,6554240,9630,9630,9630,9630,3
20231026,100200,6525350,9630,9630,9630,9630,25
20231026,100100,6284600,9630,9630,9630,9630,0
20231026,100000,6284600,9630,9630,9630,9630,0
20231026,095900,6284600,9630,9630,9630,9630,7
20231026,095800,6217190,9630,9630,9630,9630,0
20231026,095700,6217190,9630,9630,9630,9630,0
20231026,095600,6217190,9630,9630,9630,9630,61
20231026,095500,5629760,9630,9630,9630,9630,1
20231026,095400,5620130,9640,9640,9640,9640,0
20231026,095300,5620130,9640,9640,9640,9640,1
20231026,095200,5610490,9640,9640,9640,9640,142
20231026,095100,4241610,9680,9680,9680,9680,0
20231026,095000,4241610,9680,9680,9680,9680,1
20231026,094900,4231930,9680,9680,9680,9680,3
20231026,094800,4202890,9690,9690,9690,9690,3
20231026,094700,4173820,9690,9690,9690,9690,0
20231026,094600,4173820,9690,9690,9690,9690,0
20231026,094500,4173820,9690,9690,9690,9690,18
20231026,094400,3999400,9640,9640,9640,9640,0
20231026,094300,3999400,9640,9640,9640,9640,0
20231026,094200,3999400,9640,9640,9640,9640,0
20231026,094100,3999400,9640,9640,9640,9640,0
20231026,094000,3999400,9640,9640,9640,9640,0
20231026,093900,3999400,9640,9640,9640,9640,0
20231026,093800,3999400,9640,9640,9640,9640,0
20231026,093700,3999400,9640,9640,9640,9640,0
20231026,093600,3999400,9640,9670,9670,9640,100
20231026,093500,3034440,9690,9690,9690,9690,1
20231026,093400,3024750,9690,9690,9690,9690,3
20231026,093300,2995680,9690,9690,9690,9690,7
20231026,093200,2927850,9690,9690,9690,9690,1
20231026,093100,2918160,9690,9690,9690,9690,10
20231026,093000,2821260,9700,9700,9700,9700,0
20231026,092900,2821260,9700,9700,9700,9700,1
20231026,092800,2811560,9700,9700,9700,9700,5
20231026,092700,2763060,9650,9650,9650,9650,0
20231026,092600,2763060,9650,9650,9650,9650,0
20231026,092500,2763060,9650,9650,9650,9650,0
20231026,092400,2763060,9650,9650,9650,9650,0
20231026,092300,2763060,9650,9650,9650,9650,0
20231026,092200,2763060,9650,9650,9650,9650,0
20231026,092100,2763060,9650,9650,9650,9650,0
20231026,092000,2763060,9650,9650,9650,9650,0
20231026,091900,2763060,9650,9650,9650,9650,33
20231026,091800,2444610,9650,9650,9650,9650,0
20231026,091700,2444610,9650,9650,9650,9650,5
20231026,091600,2396360,9650,9650,9650,9650,13
20231026,091500,2270910,9650,9650,9650,9650,1
20231026,091400,2261260,9650,9670,9670,9650,148
20231026,091300,832850,9700,9700,9700,9700,3
20231026,091200,803750,9730,9730,9730,9730,10
20231026,091100,706450,9730,9730,9730,9730,0
20231026,091000,706450,9730,9730,9730,9730,0
20231026,090900,706450,9730,9730,9730,9730,0
20231026,090800,706450,9730,9730,9730,9730,0
20231026,090700,706450,9730,9730,9730,9730,0
20231026,090600,706450,9730,9730,9730,9730,3
20231026,090500,677260,9730,9730,9730,9730,1
20231026,090400,667530,9730,9730,9730,9730,0
20231026,090300,667530,9730,9730,9730,9730,0
20231026,090200,667530,9730,9730,9730,9730,1
20231026,090100,657800,9650,9720,9720,9650,65
20231026,090000,29340,9780,9780,9780,9780,3