KissMeData/000430/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183100,514008940,5050,5050,5050,5050,1558
20231025,183000,514008940,5050,5050,5050,5050,0
20231025,182900,514008940,5050,5050,5050,5050,0
20231025,182800,514008940,5050,5050,5050,5050,0
20231025,182700,514008940,5050,5050,5050,5050,0
20231025,182600,514008940,5050,5050,5050,5050,0
20231025,182500,514008940,5050,5050,5050,5050,0
20231025,182400,514008940,5050,5050,5050,5050,0
20231025,182300,514008940,5050,5050,5050,5050,0
20231025,182200,514008940,5050,5050,5050,5050,0
20231025,182100,514008940,5050,5050,5050,5050,0
20231025,182000,514008940,5050,5050,5050,5050,0
20231025,181900,514008940,5050,5050,5050,5050,0
20231025,181800,514008940,5050,5050,5050,5050,0
20231025,181700,514008940,5050,5050,5050,5050,0
20231025,181600,514008940,5050,5050,5050,5050,0
20231025,181500,514008940,5050,5050,5050,5050,0
20231025,181400,514008940,5050,5050,5050,5050,0
20231025,181300,514008940,5050,5050,5050,5050,0
20231025,181200,514008940,5050,5050,5050,5050,0
20231025,181100,514008940,5050,5050,5050,5050,0
20231025,181000,514008940,5050,5050,5050,5050,0
20231025,180900,514008940,5050,5050,5050,5050,0
20231025,180800,514008940,5050,5050,5050,5050,0
20231025,180700,514008940,5050,5050,5050,5050,0
20231025,180600,514008940,5050,5050,5050,5050,0
20231025,180500,514008940,5050,5050,5050,5050,0
20231025,180400,514008940,5050,5050,5050,5050,0
20231025,180300,514008940,5050,5050,5050,5050,0
20231025,180200,514008940,5050,5050,5050,5050,0
20231025,180100,514008940,5050,5050,5050,5050,1558
20231025,180000,514008940,5050,5050,5050,5050,0
20231025,175900,514008940,5050,5050,5050,5050,0
20231025,175800,514008940,5050,5050,5050,5050,0
20231025,175700,514008940,5050,5050,5050,5050,0
20231025,175600,514008940,5050,5050,5050,5050,0
20231025,175500,514008940,5050,5050,5050,5050,0
20231025,175400,514008940,5050,5050,5050,5050,0
20231025,175300,514008940,5050,5050,5050,5050,0
20231025,175200,514008940,5050,5050,5050,5050,0
20231025,175100,514008940,5050,5050,5050,5050,0
20231025,175000,514008940,5050,5050,5050,5050,0
20231025,174900,514008940,5050,5050,5050,5050,0
20231025,174800,514008940,5050,5050,5050,5050,0
20231025,174700,514008940,5050,5050,5050,5050,0
20231025,174600,514008940,5050,5050,5050,5050,0
20231025,174500,514008940,5050,5050,5050,5050,0
20231025,174400,514008940,5050,5050,5050,5050,0
20231025,174300,514008940,5050,5050,5050,5050,0
20231025,174200,514008940,5050,5050,5050,5050,0
20231025,174100,514008940,5050,5050,5050,5050,0
20231025,174000,514008940,5050,5050,5050,5050,0
20231025,173900,514008940,5050,5050,5050,5050,0
20231025,173800,514008940,5050,5050,5050,5050,0
20231025,173700,514008940,5050,5050,5050,5050,0
20231025,173600,514008940,5050,5050,5050,5050,0
20231025,173500,514008940,5050,5050,5050,5050,0
20231025,173400,514008940,5050,5050,5050,5050,0
20231025,173300,514008940,5050,5050,5050,5050,0
20231025,173200,514008940,5050,5050,5050,5050,0
20231025,173100,514008940,5050,5050,5050,5050,1558
20231025,173000,514008940,5050,5050,5050,5050,0
20231025,172900,514008940,5050,5050,5050,5050,0
20231025,172800,514008940,5050,5050,5050,5050,0
20231025,172700,514008940,5050,5050,5050,5050,0
20231025,172600,514008940,5050,5050,5050,5050,0
20231025,172500,514008940,5050,5050,5050,5050,0
20231025,172400,514008940,5050,5050,5050,5050,0
20231025,172300,514008940,5050,5050,5050,5050,0
20231025,172200,514008940,5050,5050,5050,5050,0
20231025,172100,514008940,5050,5050,5050,5050,0
20231025,172000,514008940,5050,5050,5050,5050,0
20231025,171900,514008940,5050,5050,5050,5050,0
20231025,171800,514008940,5050,5050,5050,5050,0
20231025,171700,514008940,5050,5050,5050,5050,0
20231025,171600,514008940,5050,5050,5050,5050,0
20231025,171500,514008940,5050,5050,5050,5050,0
20231025,171400,514008940,5050,5050,5050,5050,0
20231025,171300,514008940,5050,5050,5050,5050,0
20231025,171200,514008940,5050,5050,5050,5050,0
20231025,171100,514008940,5050,5050,5050,5050,0
20231025,171000,514008940,5050,5050,5050,5050,0
20231025,170900,514008940,5050,5050,5050,5050,0
20231025,170800,514008940,5050,5050,5050,5050,0
20231025,170700,514008940,5050,5050,5050,5050,0
20231025,170600,514008940,5050,5050,5050,5050,0
20231025,170500,514008940,5050,5050,5050,5050,0
20231025,170400,514008940,5050,5050,5050,5050,0
20231025,170300,514008940,5050,5050,5050,5050,0
20231025,170200,514008940,5050,5050,5050,5050,0
20231025,170100,514008940,5050,5050,5050,5050,1558
20231025,170000,514008940,5050,5050,5050,5050,0
20231025,165900,514008940,5050,5050,5050,5050,0
20231025,165800,514008940,5050,5050,5050,5050,0
20231025,165700,514008940,5050,5050,5050,5050,0
20231025,165600,514008940,5050,5050,5050,5050,0
20231025,165500,514008940,5050,5050,5050,5050,0
20231025,165400,514008940,5050,5050,5050,5050,0
20231025,165300,514008940,5050,5050,5050,5050,0
20231025,165200,514008940,5050,5050,5050,5050,0
20231025,165100,514008940,5050,5050,5050,5050,0
20231025,165000,514008940,5050,5050,5050,5050,0
20231025,164900,514008940,5050,5050,5050,5050,0
20231025,164800,514008940,5050,5050,5050,5050,0
20231025,164700,514008940,5050,5050,5050,5050,0
20231025,164600,514008940,5050,5050,5050,5050,0
20231025,164500,514008940,5050,5050,5050,5050,0
20231025,164400,514008940,5050,5050,5050,5050,0
20231025,164300,514008940,5050,5050,5050,5050,0
20231025,164200,514008940,5050,5050,5050,5050,0
20231025,164100,514008940,5050,5050,5050,5050,0
20231025,164000,514008940,5050,5050,5050,5050,0
20231025,163900,514008940,5050,5050,5050,5050,0
20231025,163800,514008940,5050,5050,5050,5050,0
20231025,163700,514008940,5050,5050,5050,5050,0
20231025,163600,514008940,5050,5050,5050,5050,0
20231025,163500,514008940,5050,5050,5050,5050,0
20231025,163400,514008940,5050,5050,5050,5050,0
20231025,163300,514008940,5050,5050,5050,5050,0
20231025,163200,514008940,5050,5050,5050,5050,0
20231025,163100,514008940,5050,5050,5050,5050,1558
20231025,163000,514008940,5050,5050,5050,5050,0
20231025,162900,514008940,5050,5050,5050,5050,0
20231025,162800,514008940,5050,5050,5050,5050,0
20231025,162700,514008940,5050,5050,5050,5050,0
20231025,162600,514008940,5050,5050,5050,5050,0
20231025,162500,514008940,5050,5050,5050,5050,0
20231025,162400,514008940,5050,5050,5050,5050,0
20231025,162300,514008940,5050,5050,5050,5050,0
20231025,162200,514008940,5050,5050,5050,5050,0
20231025,162100,514008940,5050,5050,5050,5050,0
20231025,162000,514008940,5050,5050,5050,5050,0
20231025,161900,514008940,5050,5050,5050,5050,0
20231025,161800,514008940,5050,5050,5050,5050,0
20231025,161700,514008940,5050,5050,5050,5050,0
20231025,161600,514008940,5050,5050,5050,5050,0
20231025,161500,514008940,5050,5050,5050,5050,0
20231025,161400,514008940,5050,5050,5050,5050,0
20231025,161300,514008940,5050,5050,5050,5050,0
20231025,161200,514008940,5050,5050,5050,5050,0
20231025,161100,514008940,5050,5050,5050,5050,0
20231025,161000,514008940,5050,5050,5050,5050,0
20231025,160900,514008940,5050,5050,5050,5050,0
20231025,160800,514008940,5050,5050,5050,5050,0
20231025,160700,514008940,5050,5050,5050,5050,0
20231025,160600,514008940,5050,5050,5050,5050,0
20231025,160500,514008940,5050,5050,5050,5050,0
20231025,160400,514008940,5050,5050,5050,5050,0
20231025,160300,514008940,5050,5050,5050,5050,0
20231025,160200,514008940,5050,5050,5050,5050,0
20231025,160100,514008940,5050,5050,5050,5050,1558
20231025,160000,514008940,5050,5050,5050,5050,0
20231025,155900,514008940,5050,5050,5050,5050,0
20231025,155800,514008940,5050,5050,5050,5050,0
20231025,155700,514008940,5050,5050,5050,5050,0
20231025,155600,514008940,5050,5050,5050,5050,0
20231025,155500,514008940,5050,5050,5050,5050,0
20231025,155400,514008940,5050,5050,5050,5050,0
20231025,155300,514008940,5050,5050,5050,5050,0
20231025,155200,514008940,5050,5050,5050,5050,0
20231025,155100,514008940,5050,5050,5050,5050,0
20231025,155000,514008940,5050,5050,5050,5050,0
20231025,154900,514008940,5050,5050,5050,5050,0
20231025,154800,514008940,5050,5050,5050,5050,0
20231025,154700,514008940,5050,5050,5050,5050,0
20231025,154600,514008940,5050,5050,5050,5050,0
20231025,154500,514008940,5050,5050,5050,5050,0
20231025,154400,514008940,5050,5050,5050,5050,0
20231025,154300,514008940,5050,5050,5050,5050,0
20231025,154200,514008940,5050,5050,5050,5050,0
20231025,154100,514008940,5050,5050,5050,5050,0
20231025,154000,514008940,5050,5050,5050,5050,0
20231025,153900,514008940,5050,5050,5050,5050,0
20231025,153800,514008940,5050,5050,5050,5050,0
20231025,153700,514008940,5050,5050,5050,5050,0
20231025,153600,514008940,5050,5050,5050,5050,0
20231025,153500,514008940,5050,5050,5050,5050,0
20231025,153400,514008940,5050,5050,5050,5050,0
20231025,153300,514008940,5050,5050,5050,5050,0
20231025,153200,514008940,5050,5050,5050,5050,0
20231025,153100,514008940,5050,5050,5050,5050,1558
20231025,153000,514008940,5050,5050,5050,5050,1558
20231025,152900,506141040,5050,5050,5050,5050,0
20231025,152800,506141040,5050,5050,5050,5050,0
20231025,152700,506141040,5050,5050,5050,5050,0
20231025,152600,506141040,5050,5050,5050,5050,0
20231025,152500,506141040,5050,5050,5050,5050,0
20231025,152400,506141040,5050,5050,5050,5050,0
20231025,152300,506141040,5050,5050,5050,5050,0
20231025,152200,506141040,5050,5050,5050,5050,0
20231025,152100,506141040,5050,5050,5050,5050,0
20231025,152000,506141040,5050,5050,5050,5050,0
20231025,151900,506141040,5050,5050,5060,5040,345
20231025,151800,504400530,5050,5070,5090,5040,308
20231025,151700,502842900,5090,5050,5090,5050,273
20231025,151600,501457440,5050,5050,5050,5050,337
20231025,151500,499755590,5060,5060,5060,5060,0
20231025,151400,499755590,5060,5060,5060,5060,1
20231025,151300,499750530,5080,5080,5080,5080,200
20231025,151200,498734530,5060,5060,5080,5050,363
20231025,151100,496897220,5060,5060,5060,5060,7
20231025,151000,496861800,5060,5060,5060,5060,101
20231025,150900,496350740,5080,5080,5080,5080,1
20231025,150800,496345660,5050,5050,5050,5050,0
20231025,150700,496345660,5050,5050,5050,5050,0
20231025,150600,496345660,5050,5060,5060,5050,5000
20231025,150500,471086740,5070,5070,5070,5070,0
20231025,150400,471086740,5070,5070,5070,5070,30
20231025,150300,470934640,5070,5070,5070,5070,24
20231025,150200,470812960,5070,5070,5070,5070,645
20231025,150100,467542810,5070,5070,5070,5070,0
20231025,150000,467542810,5070,5070,5070,5070,70
20231025,145900,467187910,5070,5080,5080,5070,4
20231025,145800,467167620,5060,5070,5070,5060,133
20231025,145700,466494620,5070,5080,5080,5070,62
20231025,145600,466180260,5070,5070,5070,5070,122
20231025,145500,465561720,5070,5070,5070,5070,4
20231025,145400,465541440,5090,5090,5090,5090,2
20231025,145300,465531260,5060,5060,5060,5060,0
20231025,145200,465531260,5060,5090,5090,5060,162
20231025,145100,464711510,5070,5070,5070,5070,510
20231025,145000,462125810,5070,5070,5070,5070,0
20231025,144900,462125810,5070,5070,5070,5070,665
20231025,144800,458754260,5070,5070,5070,5070,200
20231025,144700,457740260,5070,5070,5070,5070,0
20231025,144600,457740260,5070,5070,5070,5070,0
20231025,144500,457740260,5070,5070,5070,5070,369
20231025,144400,455869430,5070,5070,5070,5070,0
20231025,144300,455869430,5070,5070,5070,5070,0
20231025,144200,455869430,5070,5080,5080,5070,1427
20231025,144100,448627490,5080,5070,5080,5070,61
20231025,144000,448318210,5070,5070,5070,5070,32
20231025,143900,448155970,5110,5110,5110,5110,0
20231025,143800,448155970,5110,5070,5110,5070,2001
20231025,143700,438010860,5070,5070,5070,5070,0
20231025,143600,438010860,5070,5070,5070,5070,0
20231025,143500,438010860,5070,5070,5070,5070,0
20231025,143400,438010860,5070,5070,5070,5070,0
20231025,143300,438010860,5070,5070,5070,5070,51
20231025,143200,437752290,5070,5070,5070,5070,2315
20231025,143100,426015240,5080,5080,5080,5080,5304
20231025,143000,399070920,5090,5090,5090,5090,422
20231025,142900,396922940,5110,5110,5110,5110,0
20231025,142800,396922940,5110,5110,5110,5110,0
20231025,142700,396922940,5110,5110,5110,5110,2
20231025,142600,396912720,5090,5090,5090,5090,50
20231025,142500,396658220,5110,5110,5110,5110,256
20231025,142400,395350060,5100,5100,5100,5100,1
20231025,142300,395344960,5100,5100,5100,5100,40
20231025,142200,395140960,5100,5100,5100,5100,36
20231025,142100,394957360,5100,5100,5100,5100,391
20231025,142000,392963260,5110,5110,5110,5110,0
20231025,141900,392963260,5110,5110,5110,5110,0
20231025,141800,392963260,5110,5110,5110,5110,2
20231025,141700,392953040,5090,5090,5090,5090,0
20231025,141600,392953040,5090,5090,5090,5090,0
20231025,141500,392953040,5090,5090,5090,5090,168
20231025,141400,392097920,5090,5090,5090,5090,0
20231025,141300,392097920,5090,5090,5090,5090,0
20231025,141200,392097920,5090,5110,5110,5090,109
20231025,141100,391541110,5110,5110,5110,5110,0
20231025,141000,391541110,5110,5110,5110,5110,2
20231025,140900,391530890,5120,5110,5120,5110,10
20231025,140800,391479700,5100,5100,5100,5100,0
20231025,140700,391479700,5100,5100,5100,5100,574
20231025,140600,388552300,5100,5100,5100,5100,0
20231025,140500,388552300,5100,5100,5100,5100,226
20231025,140400,387399700,5100,5100,5100,5100,0
20231025,140300,387399700,5100,5100,5100,5100,1
20231025,140200,387394600,5100,5100,5100,5100,12
20231025,140100,387333400,5100,5110,5110,5090,451
20231025,140000,385036400,5110,5110,5110,5110,48
20231025,135900,384791120,5110,5110,5110,5110,1
20231025,135800,384786010,5110,5110,5110,5110,108
20231025,135700,384234130,5120,5120,5120,5120,0
20231025,135600,384234130,5120,5130,5130,5120,2
20231025,135500,384223880,5120,5100,5120,5100,179
20231025,135400,383309890,5100,5120,5120,5100,287
20231025,135300,381846170,5120,5120,5120,5120,2
20231025,135200,381835930,5120,5120,5120,5120,0
20231025,135100,381835930,5120,5120,5120,5120,9
20231025,135000,381789850,5130,5140,5140,5130,101
20231025,134900,381270720,5140,5140,5140,5130,61
20231025,134800,380957280,5130,5130,5130,5130,307
20231025,134700,379382370,5130,5130,5130,5130,0
20231025,134600,379382370,5130,5130,5140,5110,1110
20231025,134500,373694000,5130,5100,5130,5100,989
20231025,134400,368643930,5110,5110,5110,5110,136
20231025,134300,367948970,5080,5080,5080,5080,0
20231025,134200,367948970,5080,5080,5080,5080,46
20231025,134100,367715290,5100,5090,5100,5080,4246
20231025,134000,346072190,5090,5090,5090,5090,0
20231025,133900,346072190,5090,5090,5090,5090,30
20231025,133800,345919490,5090,5090,5090,5090,21
20231025,133700,345812600,5100,5100,5100,5100,0
20231025,133600,345812600,5100,5100,5100,5100,12
20231025,133500,345751400,5090,5090,5090,5090,0
20231025,133400,345751400,5090,5090,5090,5090,152
20231025,133300,344977720,5090,5090,5100,5090,184
20231025,133200,344041140,5100,5100,5100,5100,0
20231025,133100,344041140,5100,5100,5100,5100,1
20231025,133000,344036040,5080,5070,5080,5070,3380
20231025,132900,326898360,5060,5070,5070,5060,301
20231025,132800,325373290,5070,5070,5070,5070,0
20231025,132700,325373290,5070,5060,5070,5050,567
20231025,132600,322509260,5050,5050,5060,5050,219
20231025,132500,321401190,5060,5060,5060,5060,0
20231025,132400,321401190,5060,5060,5060,5060,1
20231025,132300,321396130,5060,5060,5060,5060,90
20231025,132200,320940730,5070,5070,5070,5070,0
20231025,132100,320940730,5070,5070,5070,5040,102
20231025,132000,320426590,5030,5030,5050,5030,1674
20231025,131900,311978990,5050,5050,5050,5050,1235
20231025,131800,305742240,5050,5040,5050,5040,536
20231025,131700,303040600,5040,5040,5040,5040,100
20231025,131600,302536600,5040,5040,5040,5040,306
20231025,131500,300994360,5040,5030,5040,5030,110
20231025,131400,300440060,5040,5030,5040,5030,156
20231025,131300,299655370,5030,5030,5030,5030,0
20231025,131200,299655370,5030,5030,5030,5030,250
20231025,131100,298397870,5040,5040,5040,5040,40
20231025,131000,298196270,5040,5040,5040,5040,0
20231025,130900,298196270,5040,5040,5040,5040,100
20231025,130800,297692270,5040,5040,5040,5040,21
20231025,130700,297586430,5040,5050,5050,5040,1847
20231025,130600,288268700,5050,5050,5050,5050,1
20231025,130500,288263650,5050,5050,5050,5050,179
20231025,130400,287359700,5060,5060,5060,5060,137
20231025,130300,286666480,5070,5070,5070,5070,0
20231025,130200,286666480,5070,5070,5070,5070,0
20231025,130100,286666480,5070,5070,5070,5070,197
20231025,130000,285667690,5070,5070,5070,5070,3
20231025,125900,285652480,5070,5070,5070,5070,0
20231025,125800,285652480,5070,5070,5070,5070,2
20231025,125700,285642340,5060,5060,5060,5060,140
20231025,125600,284933940,5060,5070,5070,5060,2910
20231025,125500,270206880,5060,5070,5070,5060,89
20231025,125400,269756340,5070,5070,5070,5070,0
20231025,125300,269756340,5070,5070,5070,5070,0
20231025,125200,269756340,5070,5070,5070,5070,909
20231025,125100,265147710,5070,5070,5070,5070,6
20231025,125000,265117290,5070,5070,5070,5070,0
20231025,124900,265117290,5070,5070,5070,5070,0
20231025,124800,265117290,5070,5070,5070,5070,0
20231025,124700,265117290,5070,5070,5070,5070,0
20231025,124600,265117290,5070,5070,5070,5070,148
20231025,124500,264366930,5070,5070,5070,5070,0
20231025,124400,264366930,5070,5070,5070,5070,0
20231025,124300,264366930,5070,5070,5070,5070,10
20231025,124200,264316230,5070,5070,5070,5070,0
20231025,124100,264316230,5070,5070,5070,5070,0
20231025,124000,264316230,5070,5070,5070,5070,227
20231025,123900,263165340,5070,5070,5070,5060,375
20231025,123800,261265950,5070,5080,5080,5070,110
20231025,123700,260708150,5080,5080,5080,5080,3
20231025,123600,260692910,5070,5070,5070,5070,0
20231025,123500,260692910,5070,5070,5070,5070,0
20231025,123400,260692910,5070,5080,5080,5070,171
20231025,123300,259825930,5080,5080,5080,5080,0
20231025,123200,259825930,5080,5080,5080,5080,6
20231025,123100,259795450,5070,5080,5080,5070,81
20231025,123000,259384470,5080,5080,5080,5080,275
20231025,122900,257987470,5090,5090,5090,5090,1161
20231025,122800,252077980,5090,5090,5090,5090,0
20231025,122700,252077980,5090,5100,5100,5090,5169
20231025,122600,225720000,5100,5100,5100,5100,747
20231025,122500,221910300,5110,5120,5120,5110,5162
20231025,122400,195487410,5120,5120,5120,5120,3
20231025,122300,195472050,5120,5120,5120,5120,104
20231025,122200,194939570,5120,5130,5130,5120,2
20231025,122100,194929320,5130,5130,5130,5130,1
20231025,122000,194924190,5130,5130,5130,5130,29
20231025,121900,194775420,5130,5130,5130,5130,0
20231025,121800,194775420,5130,5130,5130,5130,0
20231025,121700,194775420,5130,5130,5130,5130,0
20231025,121600,194775420,5130,5130,5130,5130,0
20231025,121500,194775420,5130,5130,5130,5130,0
20231025,121400,194775420,5130,5130,5130,5130,0
20231025,121300,194775420,5130,5130,5130,5130,0
20231025,121200,194775420,5130,5130,5130,5130,1190
20231025,121100,188670720,5140,5140,5140,5140,0
20231025,121000,188670720,5140,5140,5140,5140,0
20231025,120900,188670720,5140,5140,5140,5140,0
20231025,120800,188670720,5140,5140,5140,5140,135
20231025,120700,187976820,5140,5140,5140,5140,12
20231025,120600,187915140,5140,5140,5140,5140,0
20231025,120500,187915140,5140,5140,5140,5140,14
20231025,120400,187843180,5140,5140,5140,5140,5
20231025,120300,187817480,5140,5140,5140,5140,12
20231025,120200,187755800,5140,5140,5140,5140,100
20231025,120100,187241800,5130,5130,5130,5130,146
20231025,120000,186492820,5130,5130,5130,5130,0
20231025,115900,186492820,5130,5130,5130,5130,70
20231025,115800,186133720,5130,5130,5130,5130,24
20231025,115700,186010600,5130,5130,5130,5130,200
20231025,115600,184984600,5130,5130,5130,5130,0
20231025,115500,184984600,5130,5130,5130,5130,0
20231025,115400,184984600,5130,5130,5130,5130,0
20231025,115300,184984600,5130,5130,5130,5130,24
20231025,115200,184861480,5130,5130,5130,5130,1000
20231025,115100,179731480,5140,5130,5140,5130,373
20231025,115000,177817970,5130,5130,5130,5130,40
20231025,114900,177612770,5130,5130,5130,5130,0
20231025,114800,177612770,5130,5130,5130,5130,0
20231025,114700,177612770,5130,5130,5130,5130,0
20231025,114600,177612770,5130,5130,5130,5130,620
20231025,114500,174432170,5130,5130,5130,5130,30
20231025,114400,174278270,5130,5130,5130,5130,20
20231025,114300,174175670,5130,5130,5130,5130,0
20231025,114200,174175670,5130,5130,5130,5130,5
20231025,114100,174150020,5140,5140,5140,5140,338
20231025,114000,172412700,5140,5140,5140,5140,16
20231025,113900,172330460,5150,5150,5150,5150,1
20231025,113800,172325310,5150,5150,5150,5150,10
20231025,113700,172273810,5150,5150,5150,5150,2
20231025,113600,172263510,5140,5140,5140,5140,0
20231025,113500,172263510,5140,5140,5140,5140,0
20231025,113400,172263510,5140,5140,5140,5140,0
20231025,113300,172263510,5140,5140,5140,5140,176
20231025,113200,171358870,5140,5150,5150,5140,225
20231025,113100,170201120,5150,5150,5150,5150,0
20231025,113000,170201120,5150,5150,5150,5150,501
20231025,112900,167620970,5150,5150,5150,5150,1
20231025,112800,167615820,5150,5150,5150,5150,0
20231025,112700,167615820,5150,5150,5150,5150,4
20231025,112600,167595220,5150,5150,5150,5150,0
20231025,112500,167595220,5150,5130,5150,5130,667
20231025,112400,164166980,5130,5130,5130,5130,0
20231025,112300,164166980,5130,5130,5130,5130,15
20231025,112200,164090030,5130,5130,5130,5130,0
20231025,112100,164090030,5130,5130,5130,5130,172
20231025,112000,163207670,5130,5130,5130,5130,134
20231025,111900,162520250,5130,5130,5130,5130,436
20231025,111800,160283570,5140,5140,5140,5130,7
20231025,111700,160247600,5140,5140,5140,5140,274
20231025,111600,158839240,5140,5140,5140,5140,2
20231025,111500,158828960,5120,5120,5120,5120,0
20231025,111400,158828960,5120,5130,5130,5120,1733
20231025,111300,149939670,5130,5130,5130,5130,269
20231025,111200,148559700,5130,5130,5130,5130,15
20231025,111100,148482750,5130,5130,5130,5130,0
20231025,111000,148482750,5130,5130,5130,5130,10
20231025,110900,148431450,5120,5120,5120,5120,46
20231025,110800,148195930,5120,5120,5120,5120,8
20231025,110700,148154970,5120,5120,5120,5120,0
20231025,110600,148154970,5120,5120,5120,5120,139
20231025,110500,147443290,5120,5120,5120,5120,1
20231025,110400,147438170,5120,5120,5120,5120,5
20231025,110300,147412570,5120,5120,5120,5120,0
20231025,110200,147412570,5120,5120,5120,5120,0
20231025,110100,147412570,5120,5120,5120,5120,0
20231025,110000,147412570,5120,5120,5120,5120,0
20231025,105900,147412570,5120,5120,5120,5120,0
20231025,105800,147412570,5120,5120,5120,5120,0
20231025,105700,147412570,5120,5130,5130,5120,980
20231025,105600,142394960,5120,5120,5120,5120,0
20231025,105500,142394960,5120,5120,5120,5120,427
20231025,105400,140208720,5120,5120,5120,5120,180
20231025,105300,139287120,5110,5110,5110,5110,0
20231025,105200,139287120,5110,5110,5110,5110,24
20231025,105100,139164480,5110,5110,5110,5110,98
20231025,105000,138663700,5100,5110,5110,5100,83
20231025,104900,138239770,5120,5120,5120,5120,40
20231025,104800,138034970,5120,5120,5120,5120,96
20231025,104700,137543450,5120,5120,5120,5120,71
20231025,104600,137179930,5120,5120,5120,5120,0
20231025,104500,137179930,5120,5130,5130,5120,110
20231025,104400,136616630,5130,5130,5130,5130,304
20231025,104300,135057110,5120,5120,5120,5120,99
20231025,104200,134550230,5120,5120,5120,5120,6
20231025,104100,134519510,5120,5120,5120,5120,0
20231025,104000,134519510,5120,5120,5120,5120,0
20231025,103900,134519510,5120,5120,5120,5120,89
20231025,103800,134063830,5120,5120,5120,5120,0
20231025,103700,134063830,5120,5120,5120,5120,0
20231025,103600,134063830,5120,5120,5120,5120,211
20231025,103500,132983510,5130,5130,5130,5130,1
20231025,103400,132978380,5130,5130,5130,5130,0
20231025,103300,132978380,5130,5130,5130,5130,6
20231025,103200,132947600,5120,5120,5120,5120,594
20231025,103100,129906320,5110,5110,5110,5110,100
20231025,103000,129395320,5120,5120,5120,5120,0
20231025,102900,129395320,5120,5120,5120,5120,0
20231025,102800,129395320,5120,5120,5120,5120,1
20231025,102700,129390200,5110,5110,5110,5110,500
20231025,102600,126835200,5120,5120,5120,5120,10
20231025,102500,126784000,5120,5120,5120,5120,0
20231025,102400,126784000,5120,5120,5120,5120,0
20231025,102300,126784000,5120,5120,5120,5120,669
20231025,102200,123358720,5120,5120,5120,5120,60
20231025,102100,123051520,5110,5110,5110,5110,56
20231025,102000,122765360,5100,5100,5110,5100,170
20231025,101900,121898260,5100,5110,5110,5100,530
20231025,101800,119194960,5110,5110,5110,5110,13
20231025,101700,119128530,5110,5110,5110,5110,49
20231025,101600,118878140,5110,5110,5110,5110,0
20231025,101500,118878140,5110,5110,5110,5110,80
20231025,101400,118469340,5110,5110,5110,5110,0
20231025,101300,118469340,5110,5110,5110,5110,0
20231025,101200,118469340,5110,5110,5110,5110,200
20231025,101100,117447340,5110,5110,5110,5110,0
20231025,101000,117447340,5110,5110,5110,5110,2
20231025,100900,117437120,5120,5120,5120,5120,0
20231025,100800,117437120,5120,5120,5120,5120,10
20231025,100700,117385920,5120,5120,5120,5120,0
20231025,100600,117385920,5120,5120,5120,5120,1
20231025,100500,117380800,5110,5110,5110,5110,50
20231025,100400,117125300,5120,5100,5120,5100,2
20231025,100300,117115080,5100,5100,5100,5100,0
20231025,100200,117115080,5100,5100,5100,5100,100
20231025,100100,116605080,5090,5090,5090,5090,1
20231025,100000,116599990,5120,5120,5120,5120,0
20231025,095900,116599990,5120,5120,5120,5120,0
20231025,095800,116599990,5120,5120,5120,5120,19
20231025,095700,116502710,5090,5090,5090,5090,196
20231025,095600,115505070,5090,5090,5090,5090,3
20231025,095500,115489800,5090,5090,5090,5090,0
20231025,095400,115489800,5090,5110,5110,5090,3121
20231025,095300,99575600,5120,5120,5120,5120,0
20231025,095200,99575600,5120,5120,5120,5120,0
20231025,095100,99575600,5120,5120,5120,5120,1
20231025,095000,99570480,5110,5110,5110,5110,678
20231025,094900,96105900,5120,5120,5120,5120,1
20231025,094800,96100780,5120,5120,5120,5120,24
20231025,094700,95977900,5120,5120,5120,5120,0
20231025,094600,95977900,5120,5120,5120,5120,0
20231025,094500,95977900,5120,5120,5120,5120,0
20231025,094400,95977900,5120,5120,5120,5120,1
20231025,094300,95972780,5120,5120,5120,5120,0
20231025,094200,95972780,5120,5120,5120,5120,0
20231025,094100,95972780,5120,5130,5130,5120,1518
20231025,094000,88200610,5130,5130,5130,5130,0
20231025,093900,88200610,5130,5140,5140,5130,18
20231025,093800,88108230,5130,5130,5130,5130,3
20231025,093700,88092840,5130,5140,5150,5130,413
20231025,093600,85973250,5140,5140,5140,5140,0
20231025,093500,85973250,5140,5140,5140,5140,438
20231025,093400,83721930,5130,5130,5140,5130,194
20231025,093300,82726690,5130,5130,5130,5130,4
20231025,093200,82706170,5120,5130,5130,5120,6
20231025,093100,82675440,5140,5140,5140,5140,2
20231025,093000,82665160,5130,5130,5130,5130,0
20231025,092900,82665160,5130,5130,5130,5130,0
20231025,092800,82665160,5130,5140,5140,5130,781
20231025,092700,78657820,5120,5130,5130,5120,148
20231025,092600,77899970,5130,5130,5130,5130,8
20231025,092500,77858930,5130,5140,5140,5130,39
20231025,092400,77658490,5140,5140,5140,5140,43
20231025,092300,77437470,5130,5120,5130,5120,2605
20231025,092200,64099650,5110,5120,5120,5110,421
20231025,092100,61945140,5120,5120,5120,5120,0
20231025,092000,61945140,5120,5120,5120,5120,0
20231025,091900,61945140,5120,5120,5120,5120,0
20231025,091800,61945140,5120,5120,5120,5120,3
20231025,091700,61929780,5120,5120,5120,5120,204
20231025,091600,60885300,5100,5090,5100,5080,137
20231025,091500,60188940,5090,5090,5090,5090,6
20231025,091400,60158400,5090,5090,5090,5090,20
20231025,091300,60056600,5100,5100,5100,5100,530
20231025,091200,57353600,5100,5100,5100,5100,22
20231025,091100,57241400,5110,5110,5110,5110,1
20231025,091000,57236290,5100,5100,5100,5100,0
20231025,090900,57236290,5100,5110,5110,5100,99
20231025,090800,56731360,5120,5120,5120,5120,159
20231025,090700,55917280,5120,5150,5150,5120,127
20231025,090600,55263320,5120,5140,5140,5120,1329
20231025,090500,48448240,5140,5120,5140,5120,875
20231025,090400,43950760,5120,5140,5140,5120,782
20231025,090300,39941820,5150,5150,5150,5140,920
20231025,090200,35208820,5160,5130,5160,5130,1469
20231025,090100,27667750,5120,5140,5140,5120,1217
20231025,090000,21429250,5170,5210,5220,5170,4136