KissMeData/048430/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192000,345340600,7860,7860,7860,7860,197
20231025,191900,345340600,7860,7860,7860,7860,0
20231025,191800,345340600,7860,7860,7860,7860,0
20231025,191700,345340600,7860,7860,7860,7860,0
20231025,191600,345340600,7860,7860,7860,7860,0
20231025,191500,345340600,7860,7860,7860,7860,0
20231025,191400,345340600,7860,7860,7860,7860,0
20231025,191300,345340600,7860,7860,7860,7860,0
20231025,191200,345340600,7860,7860,7860,7860,0
20231025,191100,345340600,7860,7860,7860,7860,0
20231025,191000,345340600,7860,7860,7860,7860,0
20231025,190900,345340600,7860,7860,7860,7860,0
20231025,190800,345340600,7860,7860,7860,7860,0
20231025,190700,345340600,7860,7860,7860,7860,0
20231025,190600,345340600,7860,7860,7860,7860,0
20231025,190500,345340600,7860,7860,7860,7860,0
20231025,190400,345340600,7860,7860,7860,7860,0
20231025,190300,345340600,7860,7860,7860,7860,0
20231025,190200,345340600,7860,7860,7860,7860,0
20231025,190100,345340600,7860,7860,7860,7860,0
20231025,190000,345340600,7860,7860,7860,7860,0
20231025,185900,345340600,7860,7860,7860,7860,0
20231025,185800,345340600,7860,7860,7860,7860,0
20231025,185700,345340600,7860,7860,7860,7860,0
20231025,185600,345340600,7860,7860,7860,7860,0
20231025,185500,345340600,7860,7860,7860,7860,0
20231025,185400,345340600,7860,7860,7860,7860,0
20231025,185300,345340600,7860,7860,7860,7860,0
20231025,185200,345340600,7860,7860,7860,7860,0
20231025,185100,345340600,7860,7860,7860,7860,0
20231025,185000,345340600,7860,7860,7860,7860,197
20231025,184900,345340600,7860,7860,7860,7860,0
20231025,184800,345340600,7860,7860,7860,7860,0
20231025,184700,345340600,7860,7860,7860,7860,0
20231025,184600,345340600,7860,7860,7860,7860,0
20231025,184500,345340600,7860,7860,7860,7860,0
20231025,184400,345340600,7860,7860,7860,7860,0
20231025,184300,345340600,7860,7860,7860,7860,0
20231025,184200,345340600,7860,7860,7860,7860,0
20231025,184100,345340600,7860,7860,7860,7860,0
20231025,184000,345340600,7860,7860,7860,7860,0
20231025,183900,345340600,7860,7860,7860,7860,0
20231025,183800,345340600,7860,7860,7860,7860,0
20231025,183700,345340600,7860,7860,7860,7860,0
20231025,183600,345340600,7860,7860,7860,7860,0
20231025,183500,345340600,7860,7860,7860,7860,0
20231025,183400,345340600,7860,7860,7860,7860,0
20231025,183300,345340600,7860,7860,7860,7860,0
20231025,183200,345340600,7860,7860,7860,7860,0
20231025,183100,345340600,7860,7860,7860,7860,0
20231025,183000,345340600,7860,7860,7860,7860,0
20231025,182900,345340600,7860,7860,7860,7860,0
20231025,182800,345340600,7860,7860,7860,7860,0
20231025,182700,345340600,7860,7860,7860,7860,0
20231025,182600,345340600,7860,7860,7860,7860,0
20231025,182500,345340600,7860,7860,7860,7860,0
20231025,182400,345340600,7860,7860,7860,7860,0
20231025,182300,345340600,7860,7860,7860,7860,0
20231025,182200,345340600,7860,7860,7860,7860,0
20231025,182100,345340600,7860,7860,7860,7860,0
20231025,182000,345340600,7860,7860,7860,7860,197
20231025,181900,345340600,7860,7860,7860,7860,0
20231025,181800,345340600,7860,7860,7860,7860,0
20231025,181700,345340600,7860,7860,7860,7860,0
20231025,181600,345340600,7860,7860,7860,7860,0
20231025,181500,345340600,7860,7860,7860,7860,0
20231025,181400,345340600,7860,7860,7860,7860,0
20231025,181300,345340600,7860,7860,7860,7860,0
20231025,181200,345340600,7860,7860,7860,7860,0
20231025,181100,345340600,7860,7860,7860,7860,0
20231025,181000,345340600,7860,7860,7860,7860,0
20231025,180900,345340600,7860,7860,7860,7860,0
20231025,180800,345340600,7860,7860,7860,7860,0
20231025,180700,345340600,7860,7860,7860,7860,0
20231025,180600,345340600,7860,7860,7860,7860,0
20231025,180500,345340600,7860,7860,7860,7860,0
20231025,180400,345340600,7860,7860,7860,7860,0
20231025,180300,345340600,7860,7860,7860,7860,0
20231025,180200,345340600,7860,7860,7860,7860,0
20231025,180100,345340600,7860,7860,7860,7860,0
20231025,180000,345340600,7860,7860,7860,7860,0
20231025,175900,345340600,7860,7860,7860,7860,0
20231025,175800,345340600,7860,7860,7860,7860,0
20231025,175700,345340600,7860,7860,7860,7860,0
20231025,175600,345340600,7860,7860,7860,7860,0
20231025,175500,345340600,7860,7860,7860,7860,0
20231025,175400,345340600,7860,7860,7860,7860,0
20231025,175300,345340600,7860,7860,7860,7860,0
20231025,175200,345340600,7860,7860,7860,7860,0
20231025,175100,345340600,7860,7860,7860,7860,0
20231025,175000,345340600,7860,7860,7860,7860,197
20231025,174900,345340600,7860,7860,7860,7860,0
20231025,174800,345340600,7860,7860,7860,7860,0
20231025,174700,345340600,7860,7860,7860,7860,0
20231025,174600,345340600,7860,7860,7860,7860,0
20231025,174500,345340600,7860,7860,7860,7860,0
20231025,174400,345340600,7860,7860,7860,7860,0
20231025,174300,345340600,7860,7860,7860,7860,0
20231025,174200,345340600,7860,7860,7860,7860,0
20231025,174100,345340600,7860,7860,7860,7860,0
20231025,174000,345340600,7860,7860,7860,7860,0
20231025,173900,345340600,7860,7860,7860,7860,0
20231025,173800,345340600,7860,7860,7860,7860,0
20231025,173700,345340600,7860,7860,7860,7860,0
20231025,173600,345340600,7860,7860,7860,7860,0
20231025,173500,345340600,7860,7860,7860,7860,0
20231025,173400,345340600,7860,7860,7860,7860,0
20231025,173300,345340600,7860,7860,7860,7860,0
20231025,173200,345340600,7860,7860,7860,7860,0
20231025,173100,345340600,7860,7860,7860,7860,0
20231025,173000,345340600,7860,7860,7860,7860,0
20231025,172900,345340600,7860,7860,7860,7860,0
20231025,172800,345340600,7860,7860,7860,7860,0
20231025,172700,345340600,7860,7860,7860,7860,0
20231025,172600,345340600,7860,7860,7860,7860,0
20231025,172500,345340600,7860,7860,7860,7860,0
20231025,172400,345340600,7860,7860,7860,7860,0
20231025,172300,345340600,7860,7860,7860,7860,0
20231025,172200,345340600,7860,7860,7860,7860,0
20231025,172100,345340600,7860,7860,7860,7860,0
20231025,172000,345340600,7860,7860,7860,7860,197
20231025,171900,345340600,7860,7860,7860,7860,0
20231025,171800,345340600,7860,7860,7860,7860,0
20231025,171700,345340600,7860,7860,7860,7860,0
20231025,171600,345340600,7860,7860,7860,7860,0
20231025,171500,345340600,7860,7860,7860,7860,0
20231025,171400,345340600,7860,7860,7860,7860,0
20231025,171300,345340600,7860,7860,7860,7860,0
20231025,171200,345340600,7860,7860,7860,7860,0
20231025,171100,345340600,7860,7860,7860,7860,0
20231025,171000,345340600,7860,7860,7860,7860,0
20231025,170900,345340600,7860,7860,7860,7860,0
20231025,170800,345340600,7860,7860,7860,7860,0
20231025,170700,345340600,7860,7860,7860,7860,0
20231025,170600,345340600,7860,7860,7860,7860,0
20231025,170500,345340600,7860,7860,7860,7860,0
20231025,170400,345340600,7860,7860,7860,7860,0
20231025,170300,345340600,7860,7860,7860,7860,0
20231025,170200,345340600,7860,7860,7860,7860,0
20231025,170100,345340600,7860,7860,7860,7860,0
20231025,170000,345340600,7860,7860,7860,7860,0
20231025,165900,345340600,7860,7860,7860,7860,0
20231025,165800,345340600,7860,7860,7860,7860,0
20231025,165700,345340600,7860,7860,7860,7860,0
20231025,165600,345340600,7860,7860,7860,7860,0
20231025,165500,345340600,7860,7860,7860,7860,0
20231025,165400,345340600,7860,7860,7860,7860,0
20231025,165300,345340600,7860,7860,7860,7860,0
20231025,165200,345340600,7860,7860,7860,7860,0
20231025,165100,345340600,7860,7860,7860,7860,0
20231025,165000,345340600,7860,7860,7860,7860,197
20231025,164900,345340600,7860,7860,7860,7860,0
20231025,164800,345340600,7860,7860,7860,7860,0
20231025,164700,345340600,7860,7860,7860,7860,0
20231025,164600,345340600,7860,7860,7860,7860,0
20231025,164500,345340600,7860,7860,7860,7860,0
20231025,164400,345340600,7860,7860,7860,7860,0
20231025,164300,345340600,7860,7860,7860,7860,0
20231025,164200,345340600,7860,7860,7860,7860,0
20231025,164100,345340600,7860,7860,7860,7860,0
20231025,164000,345340600,7860,7860,7860,7860,0
20231025,163900,345340600,7860,7860,7860,7860,0
20231025,163800,345340600,7860,7860,7860,7860,0
20231025,163700,345340600,7860,7860,7860,7860,0
20231025,163600,345340600,7860,7860,7860,7860,0
20231025,163500,345340600,7860,7860,7860,7860,0
20231025,163400,345340600,7860,7860,7860,7860,0
20231025,163300,345340600,7860,7860,7860,7860,0
20231025,163200,345340600,7860,7860,7860,7860,0
20231025,163100,345340600,7860,7860,7860,7860,0
20231025,163000,345340600,7860,7860,7860,7860,0
20231025,162900,345340600,7860,7860,7860,7860,0
20231025,162800,345340600,7860,7860,7860,7860,0
20231025,162700,345340600,7860,7860,7860,7860,0
20231025,162600,345340600,7860,7860,7860,7860,0
20231025,162500,345340600,7860,7860,7860,7860,0
20231025,162400,345340600,7860,7860,7860,7860,0
20231025,162300,345340600,7860,7860,7860,7860,0
20231025,162200,345340600,7860,7860,7860,7860,0
20231025,162100,345340600,7860,7860,7860,7860,0
20231025,162000,345340600,7860,7860,7860,7860,197
20231025,161900,345340600,7860,7860,7860,7860,0
20231025,161800,345340600,7860,7860,7860,7860,0
20231025,161700,345340600,7860,7860,7860,7860,0
20231025,161600,345340600,7860,7860,7860,7860,0
20231025,161500,345340600,7860,7860,7860,7860,0
20231025,161400,345340600,7860,7860,7860,7860,0
20231025,161300,345340600,7860,7860,7860,7860,0
20231025,161200,345340600,7860,7860,7860,7860,0
20231025,161100,345340600,7860,7860,7860,7860,0
20231025,161000,345340600,7860,7860,7860,7860,0
20231025,160900,345340600,7860,7860,7860,7860,0
20231025,160800,345340600,7860,7860,7860,7860,0
20231025,160700,345340600,7860,7860,7860,7860,0
20231025,160600,345340600,7860,7860,7860,7860,0
20231025,160500,345340600,7860,7860,7860,7860,0
20231025,160400,345340600,7860,7860,7860,7860,0
20231025,160300,345340600,7860,7860,7860,7860,0
20231025,160200,345340600,7860,7860,7860,7860,0
20231025,160100,345340600,7860,7860,7860,7860,0
20231025,160000,345340600,7860,7860,7860,7860,0
20231025,155900,345340600,7860,7860,7860,7860,0
20231025,155800,345340600,7860,7860,7860,7860,0
20231025,155700,345340600,7860,7860,7860,7860,0
20231025,155600,345340600,7860,7860,7860,7860,0
20231025,155500,345340600,7860,7860,7860,7860,0
20231025,155400,345340600,7860,7860,7860,7860,0
20231025,155300,345340600,7860,7860,7860,7860,0
20231025,155200,345340600,7860,7860,7860,7860,0
20231025,155100,345340600,7860,7860,7860,7860,0
20231025,155000,345340600,7860,7860,7860,7860,197
20231025,154900,345340600,7860,7860,7860,7860,0
20231025,154800,345340600,7860,7860,7860,7860,0
20231025,154700,345340600,7860,7860,7860,7860,0
20231025,154600,345340600,7860,7860,7860,7860,0
20231025,154500,345340600,7860,7860,7860,7860,0
20231025,154400,345340600,7860,7860,7860,7860,0
20231025,154300,345340600,7860,7860,7860,7860,0
20231025,154200,345340600,7860,7860,7860,7860,0
20231025,154100,345340600,7860,7860,7860,7860,0
20231025,154000,345340600,7860,7860,7860,7860,0
20231025,153900,345340600,7860,7860,7860,7860,0
20231025,153800,345340600,7860,7860,7860,7860,0
20231025,153700,345340600,7860,7860,7860,7860,0
20231025,153600,345340600,7860,7860,7860,7860,0
20231025,153500,345340600,7860,7860,7860,7860,0
20231025,153400,345340600,7860,7860,7860,7860,0
20231025,153300,345340600,7860,7860,7860,7860,0
20231025,153200,345340600,7860,7860,7860,7860,0
20231025,153100,345340600,7860,7860,7860,7860,0
20231025,153000,345340600,7860,7860,7860,7860,197
20231025,152900,343792180,7860,7860,7860,7860,0
20231025,152800,343792180,7860,7860,7860,7860,0
20231025,152700,343792180,7860,7860,7860,7860,0
20231025,152600,343792180,7860,7860,7860,7860,0
20231025,152500,343792180,7860,7860,7860,7860,0
20231025,152400,343792180,7860,7860,7860,7860,0
20231025,152300,343792180,7860,7860,7860,7860,0
20231025,152200,343792180,7860,7860,7860,7860,0
20231025,152100,343792180,7860,7860,7860,7860,0
20231025,152000,343792180,7860,7860,7860,7860,0
20231025,151900,343792180,7860,7840,7860,7830,17
20231025,151800,343658890,7820,7840,7840,7820,34
20231025,151700,343392350,7820,7840,7870,7820,109
20231025,151600,342538080,7880,7880,7880,7880,12
20231025,151500,342443520,7880,7880,7880,7880,123
20231025,151400,341474280,7880,7870,7880,7870,98
20231025,151300,340702170,7870,7870,7870,7870,108
20231025,151200,339852210,7870,7870,7870,7870,2
20231025,151100,339836470,7870,7870,7870,7870,135
20231025,151000,338774020,7850,7840,7850,7840,77
20231025,150900,338169830,7840,7840,7840,7840,1
20231025,150800,338161990,7840,7840,7840,7840,0
20231025,150700,338161990,7840,7840,7840,7840,21
20231025,150600,337997350,7820,7820,7820,7820,94
20231025,150500,337262270,7820,7820,7820,7820,0
20231025,150400,337262270,7820,7820,7820,7820,0
20231025,150300,337262270,7820,7820,7820,7820,0
20231025,150200,337262270,7820,7820,7820,7820,200
20231025,150100,335698270,7820,7820,7820,7820,0
20231025,150000,335698270,7820,7820,7820,7820,0
20231025,145900,335698270,7820,7820,7820,7820,0
20231025,145800,335698270,7820,7820,7820,7820,81
20231025,145700,335064850,7770,7770,7770,7770,0
20231025,145600,335064850,7770,7810,7810,7740,1700
20231025,145500,321854630,7810,7780,7810,7730,4145
20231025,145400,289656740,7770,7770,7770,7770,150
20231025,145300,288491240,7770,7770,7770,7770,53
20231025,145200,288079430,7780,7780,7780,7780,236
20231025,145100,286243350,7780,7780,7780,7770,700
20231025,145000,280797560,7790,7790,7790,7790,29
20231025,144900,280571650,7800,7800,7800,7800,16
20231025,144800,280446850,7800,7800,7800,7800,2
20231025,144700,280431250,7800,7800,7800,7800,11
20231025,144600,280345450,7810,7810,7810,7810,0
20231025,144500,280345450,7810,7810,7810,7810,0
20231025,144400,280345450,7810,7810,7810,7810,1
20231025,144300,280337640,7820,7820,7820,7820,1
20231025,144200,280329820,7820,7820,7820,7820,0
20231025,144100,280329820,7820,7810,7820,7810,20
20231025,144000,280173430,7820,7810,7820,7810,2
20231025,143900,280157800,7800,7800,7800,7800,0
20231025,143800,280157800,7800,7800,7800,7800,287
20231025,143700,277919200,7800,7800,7800,7800,0
20231025,143600,277919200,7800,7800,7800,7800,7
20231025,143500,277864600,7800,7800,7800,7800,0
20231025,143400,277864600,7800,7800,7800,7800,0
20231025,143300,277864600,7800,7800,7800,7800,0
20231025,143200,277864600,7800,7810,7810,7800,900
20231025,143100,270840090,7830,7830,7830,7830,0
20231025,143000,270840090,7830,7830,7830,7830,0
20231025,142900,270840090,7830,7830,7830,7830,0
20231025,142800,270840090,7830,7810,7830,7810,38
20231025,142700,270543290,7840,7840,7840,7840,0
20231025,142600,270543290,7840,7830,7840,7830,20
20231025,142500,270386500,7830,7830,7830,7830,2
20231025,142400,270370840,7830,7810,7830,7800,3004
20231025,142300,246938430,7810,7810,7810,7810,0
20231025,142200,246938430,7810,7810,7810,7810,0
20231025,142100,246938430,7810,7810,7810,7810,0
20231025,142000,246938430,7810,7810,7810,7810,0
20231025,141900,246938430,7810,7810,7810,7810,0
20231025,141800,246938430,7810,7810,7810,7810,47
20231025,141700,246571360,7800,7800,7800,7800,408
20231025,141600,243388960,7790,7790,7790,7790,975
20231025,141500,235793710,7790,7790,7790,7790,78
20231025,141400,235186090,7790,7790,7790,7790,0
20231025,141300,235186090,7790,7790,7790,7790,79
20231025,141200,234570680,7780,7780,7780,7780,0
20231025,141100,234570680,7780,7800,7800,7780,409
20231025,141000,231385920,7800,7800,7800,7800,0
20231025,140900,231385920,7800,7800,7800,7800,0
20231025,140800,231385920,7800,7800,7800,7800,0
20231025,140700,231385920,7800,7800,7800,7800,0
20231025,140600,231385920,7800,7800,7800,7800,0
20231025,140500,231385920,7800,7800,7800,7800,0
20231025,140400,231385920,7800,7800,7800,7800,3
20231025,140300,231362520,7810,7810,7810,7810,0
20231025,140200,231362520,7810,7810,7810,7810,0
20231025,140100,231362520,7810,7810,7810,7810,0
20231025,140000,231362520,7810,7810,7810,7810,1
20231025,135900,231354710,7810,7810,7810,7810,0
20231025,135800,231354710,7810,7810,7810,7810,0
20231025,135700,231354710,7810,7810,7810,7810,20
20231025,135600,231198510,7810,7810,7810,7810,3
20231025,135500,231175080,7800,7800,7800,7800,0
20231025,135400,231175080,7800,7810,7810,7800,5
20231025,135300,231136070,7800,7800,7800,7800,0
20231025,135200,231136070,7800,7800,7800,7800,0
20231025,135100,231136070,7800,7820,7840,7800,23
20231025,135000,230955860,7800,7800,7800,7800,0
20231025,134900,230955860,7800,7800,7800,7800,0
20231025,134800,230955860,7800,7800,7800,7800,0
20231025,134700,230955860,7800,7800,7800,7800,0
20231025,134600,230955860,7800,7800,7800,7800,0
20231025,134500,230955860,7800,7800,7800,7800,0
20231025,134400,230955860,7800,7800,7800,7800,0
20231025,134300,230955860,7800,7800,7800,7800,0
20231025,134200,230955860,7800,7800,7800,7800,0
20231025,134100,230955860,7800,7800,7800,7800,0
20231025,134000,230955860,7800,7800,7800,7800,0
20231025,133900,230955860,7800,7800,7800,7800,132
20231025,133800,229926260,7800,7800,7800,7790,285
20231025,133700,227705660,7810,7810,7810,7810,2
20231025,133600,227690040,7800,7810,7810,7800,37
20231025,133500,227401340,7830,7830,7830,7830,1
20231025,133400,227393510,7800,7800,7800,7800,1
20231025,133300,227385710,7840,7840,7840,7840,0
20231025,133200,227385710,7840,7840,7840,7840,0
20231025,133100,227385710,7840,7840,7840,7840,74
20231025,133000,226805550,7820,7820,7820,7820,27
20231025,132900,226594410,7820,7820,7820,7820,200
20231025,132800,225030410,7790,7790,7790,7790,0
20231025,132700,225030410,7790,7790,7790,7790,0
20231025,132600,225030410,7790,7790,7790,7790,0
20231025,132500,225030410,7790,7790,7790,7790,0
20231025,132400,225030410,7790,7790,7790,7790,1
20231025,132300,225022620,7810,7810,7810,7810,0
20231025,132200,225022620,7810,7810,7810,7810,0
20231025,132100,225022620,7810,7810,7810,7810,0
20231025,132000,225022620,7810,7810,7810,7810,0
20231025,131900,225022620,7810,7800,7810,7800,76
20231025,131800,224429080,7800,7810,7810,7800,541
20231025,131700,220208870,7830,7830,7830,7830,0
20231025,131600,220208870,7830,7830,7830,7830,0
20231025,131500,220208870,7830,7830,7830,7830,21
20231025,131400,220044440,7810,7810,7810,7810,0
20231025,131300,220044440,7810,7810,7810,7810,0
20231025,131200,220044440,7810,7810,7810,7810,0
20231025,131100,220044440,7810,7810,7810,7810,200
20231025,131000,218482440,7810,7810,7810,7810,100
20231025,130900,217701440,7810,7810,7810,7810,0
20231025,130800,217701440,7810,7810,7810,7810,400
20231025,130700,214577440,7810,7810,7810,7810,20
20231025,130600,214421240,7810,7810,7810,7810,0
20231025,130500,214421240,7810,7810,7810,7810,0
20231025,130400,214421240,7810,7810,7810,7810,3
20231025,130300,214397810,7810,7810,7810,7810,0
20231025,130200,214397810,7810,7810,7810,7810,0
20231025,130100,214397810,7810,7810,7810,7810,0
20231025,130000,214397810,7810,7810,7810,7810,0
20231025,125900,214397810,7810,7810,7810,7810,0
20231025,125800,214397810,7810,7810,7810,7810,0
20231025,125700,214397810,7810,7810,7810,7810,1
20231025,125600,214390000,7830,7830,7830,7830,0
20231025,125500,214390000,7830,7830,7830,7830,0
20231025,125400,214390000,7830,7830,7830,7830,3
20231025,125300,214366510,7830,7830,7830,7830,82
20231025,125200,213724450,7830,7830,7830,7830,1
20231025,125100,213716620,7820,7820,7820,7820,266
20231025,125000,211636500,7820,7820,7820,7820,100
20231025,124900,210854500,7830,7830,7830,7830,0
20231025,124800,210854500,7830,7830,7830,7830,0
20231025,124700,210854500,7830,7830,7830,7830,0
20231025,124600,210854500,7830,7830,7830,7830,63
20231025,124500,210361210,7810,7810,7810,7810,0
20231025,124400,210361210,7810,7810,7810,7810,0
20231025,124300,210361210,7810,7810,7810,7810,0
20231025,124200,210361210,7810,7810,7810,7810,0
20231025,124100,210361210,7810,7830,7830,7810,396
20231025,124000,207264490,7860,7860,7860,7860,0
20231025,123900,207264490,7860,7850,7860,7850,21
20231025,123800,207099440,7820,7820,7820,7820,0
20231025,123700,207099440,7820,7830,7850,7820,272
20231025,123600,204970170,7820,7820,7820,7820,0
20231025,123500,204970170,7820,7820,7820,7820,0
20231025,123400,204970170,7820,7820,7820,7820,0
20231025,123300,204970170,7820,7840,7840,7820,333
20231025,123200,202362790,7840,7830,7840,7830,23
20231025,123100,202182680,7830,7840,7840,7820,553
20231025,123000,197847670,7850,7850,7850,7850,16
20231025,122900,197722070,7850,7850,7850,7850,1
20231025,122800,197714220,7850,7850,7850,7850,52
20231025,122700,197306020,7850,7850,7850,7850,0
20231025,122600,197306020,7850,7850,7850,7850,0
20231025,122500,197306020,7850,7850,7850,7850,5
20231025,122400,197266770,7850,7850,7850,7850,0
20231025,122300,197266770,7850,7850,7850,7850,0
20231025,122200,197266770,7850,7850,7850,7850,0
20231025,122100,197266770,7850,7850,7850,7850,6
20231025,122000,197219670,7870,7870,7870,7870,1
20231025,121900,197211800,7900,7900,7900,7900,0
20231025,121800,197211800,7900,7900,7900,7900,0
20231025,121700,197211800,7900,7860,7900,7860,50
20231025,121600,196816860,7850,7850,7850,7850,0
20231025,121500,196816860,7850,7850,7850,7850,0
20231025,121400,196816860,7850,7850,7850,7850,0
20231025,121300,196816860,7850,7850,7850,7850,0
20231025,121200,196816860,7850,7850,7850,7850,0
20231025,121100,196816860,7850,7850,7850,7850,0
20231025,121000,196816860,7850,7870,7870,7850,69
20231025,120900,196275130,7890,7890,7890,7890,2
20231025,120800,196259350,7890,7870,7890,7870,3
20231025,120700,196235720,7880,7880,7880,7880,4
20231025,120600,196204200,7910,7910,7910,7910,0
20231025,120500,196204200,7910,7910,7910,7910,0
20231025,120400,196204200,7910,7910,7910,7910,0
20231025,120300,196204200,7910,7870,7910,7870,233
20231025,120200,194370310,7860,7860,7860,7860,0
20231025,120100,194370310,7860,7860,7860,7860,100
20231025,120000,193584310,7860,7860,7860,7860,0
20231025,115900,193584310,7860,7860,7860,7860,0
20231025,115800,193584310,7860,7860,7860,7860,100
20231025,115700,192798310,7880,7880,7880,7880,25
20231025,115600,192601310,7880,7880,7880,7880,109
20231025,115500,191742390,7860,7860,7860,7860,0
20231025,115400,191742390,7860,7860,7860,7860,0
20231025,115300,191742390,7860,7860,7860,7860,0
20231025,115200,191742390,7860,7870,7870,7860,14
20231025,115100,191632220,7850,7850,7850,7850,0
20231025,115000,191632220,7850,7850,7850,7850,0
20231025,114900,191632220,7850,7870,7870,7850,929
20231025,114800,184327570,7870,7890,7890,7870,2
20231025,114700,184311810,7910,7910,7910,7910,2
20231025,114600,184295990,7920,7920,7920,7920,0
20231025,114500,184295990,7920,7920,7920,7920,0
20231025,114400,184295990,7920,7920,7920,7920,0
20231025,114300,184295990,7920,7880,7920,7870,6
20231025,114200,184248660,7860,7860,7860,7860,0
20231025,114100,184248660,7860,7860,7860,7860,0
20231025,114000,184248660,7860,7860,7860,7860,141
20231025,113900,183140400,7870,7870,7870,7870,0
20231025,113800,183140400,7870,7870,7870,7870,0
20231025,113700,183140400,7870,7870,7870,7870,101
20231025,113600,182345530,7880,7880,7880,7880,560
20231025,113500,177932730,7900,7900,7900,7900,339
20231025,113400,175254630,7930,7930,7930,7930,0
20231025,113300,175254630,7930,7930,7930,7930,54
20231025,113200,174826410,7920,7920,7920,7920,0
20231025,113100,174826410,7920,7920,7920,7920,0
20231025,113000,174826410,7920,7920,7930,7920,110
20231025,112900,173955200,7920,7930,7930,7920,50
20231025,112800,173558710,7930,7950,7950,7920,65
20231025,112700,173043570,7950,7920,7950,7920,746
20231025,112600,167123390,7920,7910,7920,7910,189
20231025,112500,165627650,7880,7890,7910,7880,224
20231025,112400,163860180,7890,7890,7890,7890,51
20231025,112300,163457790,7890,7890,7890,7890,11
20231025,112200,163371000,7890,7890,7890,7890,3
20231025,112100,163347330,7890,7890,7890,7890,5
20231025,112000,163307880,7870,7870,7870,7870,50
20231025,111900,162914380,7920,7900,7920,7870,1260
20231025,111800,152979570,7900,7890,7900,7890,210
20231025,111700,151321880,7890,7880,7890,7880,26
20231025,111600,151116970,7890,7890,7890,7890,5
20231025,111500,151077520,7890,7890,7890,7890,0
20231025,111400,151077520,7890,7890,7890,7890,0
20231025,111300,151077520,7890,7890,7890,7890,10
20231025,111200,150998620,7890,7890,7890,7890,0
20231025,111100,150998620,7890,7890,7890,7890,0
20231025,111000,150998620,7890,7890,7890,7890,150
20231025,110900,149815120,7890,7890,7890,7890,0
20231025,110800,149815120,7890,7880,7890,7880,110
20231025,110700,148947820,7860,7860,7860,7860,0
20231025,110600,148947820,7860,7860,7860,7860,0
20231025,110500,148947820,7860,7860,7860,7860,0
20231025,110400,148947820,7860,7860,7860,7860,0
20231025,110300,148947820,7860,7860,7860,7860,0
20231025,110200,148947820,7860,7860,7860,7860,0
20231025,110100,148947820,7860,7860,7860,7860,0
20231025,110000,148947820,7860,7860,7860,7860,102
20231025,105900,148146100,7860,7860,7860,7860,1
20231025,105800,148138240,7890,7890,7890,7890,0
20231025,105700,148138240,7890,7890,7890,7890,0
20231025,105600,148138240,7890,7890,7890,7890,1
20231025,105500,148130350,7890,7890,7890,7890,0
20231025,105400,148130350,7890,7880,7890,7880,86
20231025,105300,147451830,7880,7880,7880,7880,0
20231025,105200,147451830,7880,7880,7880,7880,0
20231025,105100,147451830,7880,7880,7880,7880,253
20231025,105000,145458190,7890,7880,7890,7880,5
20231025,104900,145418770,7880,7870,7880,7850,37
20231025,104800,145128060,7870,7870,7870,7870,5
20231025,104700,145088710,7850,7850,7850,7850,0
20231025,104600,145088710,7850,7850,7850,7850,1
20231025,104500,145080860,7870,7870,7870,7870,99
20231025,104400,144301730,7850,7850,7850,7850,1
20231025,104300,144293880,7850,7850,7850,7850,0
20231025,104200,144293880,7850,7850,7850,7850,0
20231025,104100,144293880,7850,7850,7850,7850,0
20231025,104000,144293880,7850,7870,7870,7850,544
20231025,103900,140023340,7860,7860,7860,7860,35
20231025,103800,139748240,7850,7860,7860,7850,6
20231025,103700,139701090,7850,7860,7860,7850,11
20231025,103600,139614640,7850,7880,7880,7850,1043
20231025,103500,131407750,7890,7890,7890,7890,66
20231025,103400,130887010,7890,7890,7890,7890,30
20231025,103300,130650310,7890,7890,7890,7890,108
20231025,103200,129798190,7890,7890,7890,7890,0
20231025,103100,129798190,7890,7890,7890,7890,0
20231025,103000,129798190,7890,7910,7910,7890,311
20231025,102900,127339250,7910,7930,7930,7910,38
20231025,102800,127038550,7910,7920,7950,7910,184
20231025,102700,125579800,7910,7910,7910,7910,10
20231025,102600,125500700,7920,7890,7930,7890,116
20231025,102500,124582100,7900,7900,7900,7900,0
20231025,102400,124582100,7900,7900,7900,7900,506
20231025,102300,120584700,7880,7880,7880,7880,122
20231025,102200,119623340,7940,7910,7940,7880,1100
20231025,102100,110940180,7910,7880,7910,7880,187
20231025,102000,109461100,7910,7870,7910,7860,2810
20231025,101900,87285040,7860,7860,7860,7860,0
20231025,101800,87285040,7860,7850,7860,7850,206
20231025,101700,85667930,7850,7850,7850,7850,3
20231025,101600,85644380,7850,7850,7850,7850,2
20231025,101500,85628680,7850,7860,7870,7850,45
20231025,101400,85274980,7870,7860,7870,7860,102
20231025,101300,84473250,7860,7850,7860,7850,73
20231025,101200,83900190,7850,7850,7850,7850,0
20231025,101100,83900190,7850,7850,7850,7850,594
20231025,101000,79237290,7830,7830,7850,7830,558
20231025,100900,74864130,7830,7830,7830,7830,0
20231025,100800,74864130,7830,7830,7830,7830,0
20231025,100700,74864130,7830,7830,7830,7830,32
20231025,100600,74613570,7820,7820,7820,7820,148
20231025,100500,73456210,7820,7820,7820,7820,0
20231025,100400,73456210,7820,7820,7820,7820,13
20231025,100300,73354550,7820,7820,7820,7820,30
20231025,100200,73119950,7820,7820,7820,7820,57
20231025,100100,72674210,7820,7820,7820,7820,18
20231025,100000,72533450,7810,7810,7810,7810,1
20231025,095900,72525640,7800,7800,7800,7800,0
20231025,095800,72525640,7800,7800,7800,7800,0
20231025,095700,72525640,7800,7800,7800,7800,1
20231025,095600,72517840,7800,7800,7800,7800,1
20231025,095500,72510040,7800,7810,7810,7780,520
20231025,095400,68460360,7810,7810,7810,7810,85
20231025,095300,67796510,7810,7810,7810,7810,22
20231025,095200,67624690,7790,7790,7790,7790,1
20231025,095100,67616900,7810,7810,7810,7810,0
20231025,095000,67616900,7810,7810,7810,7810,103
20231025,094900,66812470,7810,7810,7810,7810,1
20231025,094800,66804660,7810,7810,7810,7810,2
20231025,094700,66789040,7790,7790,7790,7790,1
20231025,094600,66781250,7780,7780,7780,7780,200
20231025,094500,65225250,7780,7780,7780,7780,0
20231025,094400,65225250,7780,7780,7780,7780,0
20231025,094300,65225250,7780,7780,7780,7780,0
20231025,094200,65225250,7780,7780,7780,7770,2115
20231025,094100,48783400,7780,7830,7840,7780,1402
20231025,094000,37838390,7820,7820,7820,7820,7
20231025,093900,37783650,7840,7840,7840,7840,88
20231025,093800,37093730,7850,7850,7850,7850,500
20231025,093700,33168730,7850,7850,7850,7850,0
20231025,093600,33168730,7850,7820,7850,7820,5
20231025,093500,33129510,7800,7800,7800,7800,0
20231025,093400,33129510,7800,7800,7800,7800,1
20231025,093300,33121710,7850,7800,7850,7800,4
20231025,093200,33090360,7810,7800,7850,7800,3
20231025,093100,33066900,7810,7810,7810,7810,884
20231025,093000,26162860,7810,7820,7820,7810,61
20231025,092900,25685850,7820,7820,7820,7820,0
20231025,092800,25685850,7820,7820,7820,7820,0
20231025,092700,25685850,7820,7820,7820,7820,0
20231025,092600,25685850,7820,7820,7820,7820,9
20231025,092500,25615470,7810,7830,7830,7810,14
20231025,092400,25505870,7830,7830,7840,7830,160
20231025,092300,24251740,7780,7830,7830,7780,36
20231025,092200,23971440,7830,7810,7830,7810,16
20231025,092100,23846440,7800,7800,7800,7800,1
20231025,092000,23838640,7800,7800,7800,7790,68
20231025,091900,23308250,7810,7780,7830,7770,20
20231025,091800,23152420,7780,7780,7790,7780,259
20231025,091700,21137390,7780,7780,7780,7780,2
20231025,091600,21121830,7780,7800,7800,7780,13
20231025,091500,21020550,7800,7800,7800,7800,33
20231025,091400,20763150,7800,7800,7800,7800,1
20231025,091300,20755350,7780,7850,7850,7780,358
20231025,091200,17954240,7850,7850,7880,7850,125
20231025,091100,16971680,7860,7860,7860,7850,153
20231025,091000,15769310,7820,7800,7860,7800,156
20231025,090900,14547850,7800,7790,7800,7790,183
20231025,090800,13120500,7770,7760,7770,7760,240
20231025,090700,11256800,7760,7740,7760,7730,351
20231025,090600,8542540,7740,7740,7740,7740,0
20231025,090500,8542540,7740,7740,7740,7740,500
20231025,090400,4672540,7720,7740,7740,7720,36
20231025,090300,4394020,7750,7750,7750,7750,0
20231025,090200,4394020,7750,7740,7750,7740,304
20231025,090100,2038420,7750,7750,7750,7750,6
20231025,090000,1991920,7750,7760,7760,7750,257