KissMeData/051160/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192200,212568280,6360,6360,6360,6360,218
20231025,192100,212568280,6360,6360,6360,6360,0
20231025,192000,212568280,6360,6360,6360,6360,0
20231025,191900,212568280,6360,6360,6360,6360,0
20231025,191800,212568280,6360,6360,6360,6360,0
20231025,191700,212568280,6360,6360,6360,6360,0
20231025,191600,212568280,6360,6360,6360,6360,0
20231025,191500,212568280,6360,6360,6360,6360,0
20231025,191400,212568280,6360,6360,6360,6360,0
20231025,191300,212568280,6360,6360,6360,6360,0
20231025,191200,212568280,6360,6360,6360,6360,0
20231025,191100,212568280,6360,6360,6360,6360,0
20231025,191000,212568280,6360,6360,6360,6360,0
20231025,190900,212568280,6360,6360,6360,6360,0
20231025,190800,212568280,6360,6360,6360,6360,0
20231025,190700,212568280,6360,6360,6360,6360,0
20231025,190600,212568280,6360,6360,6360,6360,0
20231025,190500,212568280,6360,6360,6360,6360,0
20231025,190400,212568280,6360,6360,6360,6360,0
20231025,190300,212568280,6360,6360,6360,6360,0
20231025,190200,212568280,6360,6360,6360,6360,0
20231025,190100,212568280,6360,6360,6360,6360,0
20231025,190000,212568280,6360,6360,6360,6360,0
20231025,185900,212568280,6360,6360,6360,6360,0
20231025,185800,212568280,6360,6360,6360,6360,0
20231025,185700,212568280,6360,6360,6360,6360,0
20231025,185600,212568280,6360,6360,6360,6360,0
20231025,185500,212568280,6360,6360,6360,6360,0
20231025,185400,212568280,6360,6360,6360,6360,0
20231025,185300,212568280,6360,6360,6360,6360,0
20231025,185200,212568280,6360,6360,6360,6360,218
20231025,185100,212568280,6360,6360,6360,6360,0
20231025,185000,212568280,6360,6360,6360,6360,0
20231025,184900,212568280,6360,6360,6360,6360,0
20231025,184800,212568280,6360,6360,6360,6360,0
20231025,184700,212568280,6360,6360,6360,6360,0
20231025,184600,212568280,6360,6360,6360,6360,0
20231025,184500,212568280,6360,6360,6360,6360,0
20231025,184400,212568280,6360,6360,6360,6360,0
20231025,184300,212568280,6360,6360,6360,6360,0
20231025,184200,212568280,6360,6360,6360,6360,0
20231025,184100,212568280,6360,6360,6360,6360,0
20231025,184000,212568280,6360,6360,6360,6360,0
20231025,183900,212568280,6360,6360,6360,6360,0
20231025,183800,212568280,6360,6360,6360,6360,0
20231025,183700,212568280,6360,6360,6360,6360,0
20231025,183600,212568280,6360,6360,6360,6360,0
20231025,183500,212568280,6360,6360,6360,6360,0
20231025,183400,212568280,6360,6360,6360,6360,0
20231025,183300,212568280,6360,6360,6360,6360,0
20231025,183200,212568280,6360,6360,6360,6360,0
20231025,183100,212568280,6360,6360,6360,6360,0
20231025,183000,212568280,6360,6360,6360,6360,0
20231025,182900,212568280,6360,6360,6360,6360,0
20231025,182800,212568280,6360,6360,6360,6360,0
20231025,182700,212568280,6360,6360,6360,6360,0
20231025,182600,212568280,6360,6360,6360,6360,0
20231025,182500,212568280,6360,6360,6360,6360,0
20231025,182400,212568280,6360,6360,6360,6360,0
20231025,182300,212568280,6360,6360,6360,6360,0
20231025,182200,212568280,6360,6360,6360,6360,218
20231025,182100,212568280,6360,6360,6360,6360,0
20231025,182000,212568280,6360,6360,6360,6360,0
20231025,181900,212568280,6360,6360,6360,6360,0
20231025,181800,212568280,6360,6360,6360,6360,0
20231025,181700,212568280,6360,6360,6360,6360,0
20231025,181600,212568280,6360,6360,6360,6360,0
20231025,181500,212568280,6360,6360,6360,6360,0
20231025,181400,212568280,6360,6360,6360,6360,0
20231025,181300,212568280,6360,6360,6360,6360,0
20231025,181200,212568280,6360,6360,6360,6360,0
20231025,181100,212568280,6360,6360,6360,6360,0
20231025,181000,212568280,6360,6360,6360,6360,0
20231025,180900,212568280,6360,6360,6360,6360,0
20231025,180800,212568280,6360,6360,6360,6360,0
20231025,180700,212568280,6360,6360,6360,6360,0
20231025,180600,212568280,6360,6360,6360,6360,0
20231025,180500,212568280,6360,6360,6360,6360,0
20231025,180400,212568280,6360,6360,6360,6360,0
20231025,180300,212568280,6360,6360,6360,6360,0
20231025,180200,212568280,6360,6360,6360,6360,0
20231025,180100,212568280,6360,6360,6360,6360,0
20231025,180000,212568280,6360,6360,6360,6360,0
20231025,175900,212568280,6360,6360,6360,6360,0
20231025,175800,212568280,6360,6360,6360,6360,0
20231025,175700,212568280,6360,6360,6360,6360,0
20231025,175600,212568280,6360,6360,6360,6360,0
20231025,175500,212568280,6360,6360,6360,6360,0
20231025,175400,212568280,6360,6360,6360,6360,0
20231025,175300,212568280,6360,6360,6360,6360,0
20231025,175200,212568280,6360,6360,6360,6360,218
20231025,175100,212568280,6360,6360,6360,6360,0
20231025,175000,212568280,6360,6360,6360,6360,0
20231025,174900,212568280,6360,6360,6360,6360,0
20231025,174800,212568280,6360,6360,6360,6360,0
20231025,174700,212568280,6360,6360,6360,6360,0
20231025,174600,212568280,6360,6360,6360,6360,0
20231025,174500,212568280,6360,6360,6360,6360,0
20231025,174400,212568280,6360,6360,6360,6360,0
20231025,174300,212568280,6360,6360,6360,6360,0
20231025,174200,212568280,6360,6360,6360,6360,0
20231025,174100,212568280,6360,6360,6360,6360,0
20231025,174000,212568280,6360,6360,6360,6360,0
20231025,173900,212568280,6360,6360,6360,6360,0
20231025,173800,212568280,6360,6360,6360,6360,0
20231025,173700,212568280,6360,6360,6360,6360,0
20231025,173600,212568280,6360,6360,6360,6360,0
20231025,173500,212568280,6360,6360,6360,6360,0
20231025,173400,212568280,6360,6360,6360,6360,0
20231025,173300,212568280,6360,6360,6360,6360,0
20231025,173200,212568280,6360,6360,6360,6360,0
20231025,173100,212568280,6360,6360,6360,6360,0
20231025,173000,212568280,6360,6360,6360,6360,0
20231025,172900,212568280,6360,6360,6360,6360,0
20231025,172800,212568280,6360,6360,6360,6360,0
20231025,172700,212568280,6360,6360,6360,6360,0
20231025,172600,212568280,6360,6360,6360,6360,0
20231025,172500,212568280,6360,6360,6360,6360,0
20231025,172400,212568280,6360,6360,6360,6360,0
20231025,172300,212568280,6360,6360,6360,6360,0
20231025,172200,212568280,6360,6360,6360,6360,218
20231025,172100,212568280,6360,6360,6360,6360,0
20231025,172000,212568280,6360,6360,6360,6360,0
20231025,171900,212568280,6360,6360,6360,6360,0
20231025,171800,212568280,6360,6360,6360,6360,0
20231025,171700,212568280,6360,6360,6360,6360,0
20231025,171600,212568280,6360,6360,6360,6360,0
20231025,171500,212568280,6360,6360,6360,6360,0
20231025,171400,212568280,6360,6360,6360,6360,0
20231025,171300,212568280,6360,6360,6360,6360,0
20231025,171200,212568280,6360,6360,6360,6360,0
20231025,171100,212568280,6360,6360,6360,6360,0
20231025,171000,212568280,6360,6360,6360,6360,0
20231025,170900,212568280,6360,6360,6360,6360,0
20231025,170800,212568280,6360,6360,6360,6360,0
20231025,170700,212568280,6360,6360,6360,6360,0
20231025,170600,212568280,6360,6360,6360,6360,0
20231025,170500,212568280,6360,6360,6360,6360,0
20231025,170400,212568280,6360,6360,6360,6360,0
20231025,170300,212568280,6360,6360,6360,6360,0
20231025,170200,212568280,6360,6360,6360,6360,0
20231025,170100,212568280,6360,6360,6360,6360,0
20231025,170000,212568280,6360,6360,6360,6360,0
20231025,165900,212568280,6360,6360,6360,6360,0
20231025,165800,212568280,6360,6360,6360,6360,0
20231025,165700,212568280,6360,6360,6360,6360,0
20231025,165600,212568280,6360,6360,6360,6360,0
20231025,165500,212568280,6360,6360,6360,6360,0
20231025,165400,212568280,6360,6360,6360,6360,0
20231025,165300,212568280,6360,6360,6360,6360,0
20231025,165200,212568280,6360,6360,6360,6360,218
20231025,165100,212568280,6360,6360,6360,6360,0
20231025,165000,212568280,6360,6360,6360,6360,0
20231025,164900,212568280,6360,6360,6360,6360,0
20231025,164800,212568280,6360,6360,6360,6360,0
20231025,164700,212568280,6360,6360,6360,6360,0
20231025,164600,212568280,6360,6360,6360,6360,0
20231025,164500,212568280,6360,6360,6360,6360,0
20231025,164400,212568280,6360,6360,6360,6360,0
20231025,164300,212568280,6360,6360,6360,6360,0
20231025,164200,212568280,6360,6360,6360,6360,0
20231025,164100,212568280,6360,6360,6360,6360,0
20231025,164000,212568280,6360,6360,6360,6360,0
20231025,163900,212568280,6360,6360,6360,6360,0
20231025,163800,212568280,6360,6360,6360,6360,0
20231025,163700,212568280,6360,6360,6360,6360,0
20231025,163600,212568280,6360,6360,6360,6360,0
20231025,163500,212568280,6360,6360,6360,6360,0
20231025,163400,212568280,6360,6360,6360,6360,0
20231025,163300,212568280,6360,6360,6360,6360,0
20231025,163200,212568280,6360,6360,6360,6360,0
20231025,163100,212568280,6360,6360,6360,6360,0
20231025,163000,212568280,6360,6360,6360,6360,0
20231025,162900,212568280,6360,6360,6360,6360,0
20231025,162800,212568280,6360,6360,6360,6360,0
20231025,162700,212568280,6360,6360,6360,6360,0
20231025,162600,212568280,6360,6360,6360,6360,0
20231025,162500,212568280,6360,6360,6360,6360,0
20231025,162400,212568280,6360,6360,6360,6360,0
20231025,162300,212568280,6360,6360,6360,6360,0
20231025,162200,212568280,6360,6360,6360,6360,218
20231025,162100,212568280,6360,6360,6360,6360,0
20231025,162000,212568280,6360,6360,6360,6360,0
20231025,161900,212568280,6360,6360,6360,6360,0
20231025,161800,212568280,6360,6360,6360,6360,0
20231025,161700,212568280,6360,6360,6360,6360,0
20231025,161600,212568280,6360,6360,6360,6360,0
20231025,161500,212568280,6360,6360,6360,6360,0
20231025,161400,212568280,6360,6360,6360,6360,0
20231025,161300,212568280,6360,6360,6360,6360,0
20231025,161200,212568280,6360,6360,6360,6360,0
20231025,161100,212568280,6360,6360,6360,6360,0
20231025,161000,212568280,6360,6360,6360,6360,0
20231025,160900,212568280,6360,6360,6360,6360,0
20231025,160800,212568280,6360,6360,6360,6360,0
20231025,160700,212568280,6360,6360,6360,6360,0
20231025,160600,212568280,6360,6360,6360,6360,0
20231025,160500,212568280,6360,6360,6360,6360,0
20231025,160400,212568280,6360,6360,6360,6360,0
20231025,160300,212568280,6360,6360,6360,6360,0
20231025,160200,212568280,6360,6360,6360,6360,0
20231025,160100,212568280,6360,6360,6360,6360,0
20231025,160000,212568280,6360,6360,6360,6360,0
20231025,155900,212568280,6360,6360,6360,6360,0
20231025,155800,212568280,6360,6360,6360,6360,0
20231025,155700,212568280,6360,6360,6360,6360,0
20231025,155600,212568280,6360,6360,6360,6360,0
20231025,155500,212568280,6360,6360,6360,6360,0
20231025,155400,212568280,6360,6360,6360,6360,0
20231025,155300,212568280,6360,6360,6360,6360,0
20231025,155200,212568280,6360,6360,6360,6360,218
20231025,155100,212568280,6360,6360,6360,6360,0
20231025,155000,212568280,6360,6360,6360,6360,0
20231025,154900,212568280,6360,6360,6360,6360,0
20231025,154800,212568280,6360,6360,6360,6360,0
20231025,154700,212568280,6360,6360,6360,6360,0
20231025,154600,212568280,6360,6360,6360,6360,0
20231025,154500,212568280,6360,6360,6360,6360,0
20231025,154400,212568280,6360,6360,6360,6360,0
20231025,154300,212568280,6360,6360,6360,6360,0
20231025,154200,212568280,6360,6360,6360,6360,0
20231025,154100,212568280,6360,6360,6360,6360,0
20231025,154000,212568280,6360,6360,6360,6360,0
20231025,153900,212568280,6360,6360,6360,6360,0
20231025,153800,212568280,6360,6360,6360,6360,0
20231025,153700,212568280,6360,6360,6360,6360,0
20231025,153600,212568280,6360,6360,6360,6360,0
20231025,153500,212568280,6360,6360,6360,6360,0
20231025,153400,212568280,6360,6360,6360,6360,0
20231025,153300,212568280,6360,6360,6360,6360,0
20231025,153200,212568280,6360,6360,6360,6360,0
20231025,153100,212568280,6360,6360,6360,6360,0
20231025,153000,212568280,6360,6360,6360,6360,218
20231025,152900,211181800,6370,6370,6370,6370,0
20231025,152800,211181800,6370,6370,6370,6370,0
20231025,152700,211181800,6370,6370,6370,6370,0
20231025,152600,211181800,6370,6370,6370,6370,0
20231025,152500,211181800,6370,6370,6370,6370,0
20231025,152400,211181800,6370,6370,6370,6370,0
20231025,152300,211181800,6370,6370,6370,6370,0
20231025,152200,211181800,6370,6370,6370,6370,0
20231025,152100,211181800,6370,6370,6370,6370,0
20231025,152000,211181800,6370,6370,6370,6370,0
20231025,151900,211181800,6370,6370,6370,6370,83
20231025,151800,210653090,6370,6370,6370,6370,0
20231025,151700,210653090,6370,6370,6370,6370,0
20231025,151600,210653090,6370,6370,6370,6370,0
20231025,151500,210653090,6370,6370,6370,6370,0
20231025,151400,210653090,6370,6370,6370,6370,0
20231025,151300,210653090,6370,6370,6370,6370,0
20231025,151200,210653090,6370,6370,6370,6370,0
20231025,151100,210653090,6370,6370,6370,6370,0
20231025,151000,210653090,6370,6370,6370,6370,35
20231025,150900,210430140,6370,6370,6370,6370,0
20231025,150800,210430140,6370,6370,6370,6370,0
20231025,150700,210430140,6370,6370,6370,6370,0
20231025,150600,210430140,6370,6370,6370,6370,35
20231025,150500,210207190,6370,6370,6370,6370,115
20231025,150400,209474640,6370,6370,6370,6370,0
20231025,150300,209474640,6370,6370,6370,6370,10
20231025,150200,209410940,6370,6390,6390,6370,421
20231025,150100,206728970,6390,6390,6390,6390,0
20231025,150000,206728970,6390,6390,6390,6390,10
20231025,145900,206665070,6390,6370,6390,6370,562
20231025,145800,203085030,6370,6370,6370,6370,50
20231025,145700,202766530,6370,6370,6370,6370,1
20231025,145600,202760160,6370,6370,6370,6370,73
20231025,145500,202295150,6370,6370,6370,6370,185
20231025,145400,201116700,6370,6370,6370,6370,14
20231025,145300,201027520,6360,6360,6360,6360,0
20231025,145200,201027520,6360,6360,6360,6360,0
20231025,145100,201027520,6360,6370,6370,6360,54
20231025,145000,200683550,6380,6380,6380,6380,0
20231025,144900,200683550,6380,6370,6380,6350,104
20231025,144800,200021300,6380,6370,6380,6340,53
20231025,144700,199684430,6360,6360,6370,6360,4
20231025,144600,199658980,6350,6350,6350,6350,0
20231025,144500,199658980,6350,6350,6350,6350,0
20231025,144400,199658980,6350,6350,6350,6350,126
20231025,144300,198858880,6340,6340,6340,6340,0
20231025,144200,198858880,6340,6340,6340,6340,0
20231025,144100,198858880,6340,6340,6340,6340,0
20231025,144000,198858880,6340,6340,6340,6340,101
20231025,143900,198218540,6340,6340,6340,6340,0
20231025,143800,198218540,6340,6340,6340,6340,14
20231025,143700,198129780,6330,6330,6330,6330,627
20231025,143600,194160870,6350,6350,6350,6350,0
20231025,143500,194160870,6350,6350,6350,6350,0
20231025,143400,194160870,6350,6330,6350,6330,828
20231025,143300,188915270,6340,6340,6340,6340,0
20231025,143200,188915270,6340,6340,6340,6340,300
20231025,143100,187013270,6380,6370,6380,6370,823
20231025,143000,181770460,6370,6370,6370,6370,844
20231025,142900,176394180,6340,6340,6340,6340,0
20231025,142800,176394180,6340,6340,6340,6340,0
20231025,142700,176394180,6340,6360,6360,6340,65
20231025,142600,175981810,6360,6360,6360,6360,25
20231025,142500,175822810,6360,6350,6380,6350,276
20231025,142400,174062400,6370,6350,6370,6350,2000
20231025,142300,161326670,6350,6350,6350,6350,99
20231025,142200,160698020,6330,6330,6330,6330,1
20231025,142100,160691690,6340,6340,6340,6340,0
20231025,142000,160691690,6340,6340,6340,6340,0
20231025,141900,160691690,6340,6330,6340,6330,626
20231025,141800,156728850,6320,6320,6320,6320,33
20231025,141700,156520290,6320,6330,6330,6320,53
20231025,141600,156185080,6330,6330,6330,6330,17
20231025,141500,156077470,6330,6330,6330,6330,600
20231025,141400,152279470,6330,6330,6330,6330,2
20231025,141300,152266810,6330,6330,6330,6330,0
20231025,141200,152266810,6330,6330,6340,6330,6
20231025,141100,152228820,6330,6330,6330,6330,0
20231025,141000,152228820,6330,6320,6330,6320,211
20231025,140900,150893210,6320,6320,6320,6320,0
20231025,140800,150893210,6320,6320,6320,6320,0
20231025,140700,150893210,6320,6310,6320,6310,542
20231025,140600,147473170,6300,6300,6300,6300,8
20231025,140500,147422770,6300,6300,6300,6300,0
20231025,140400,147422770,6300,6300,6300,6300,0
20231025,140300,147422770,6300,6300,6300,6300,0
20231025,140200,147422770,6300,6300,6300,6300,0
20231025,140100,147422770,6300,6300,6300,6300,0
20231025,140000,147422770,6300,6300,6300,6300,0
20231025,135900,147422770,6300,6300,6300,6300,0
20231025,135800,147422770,6300,6300,6300,6300,0
20231025,135700,147422770,6300,6300,6300,6300,0
20231025,135600,147422770,6300,6300,6300,6300,0
20231025,135500,147422770,6300,6300,6300,6300,0
20231025,135400,147422770,6300,6300,6300,6300,140
20231025,135300,146540770,6300,6300,6300,6300,0
20231025,135200,146540770,6300,6300,6300,6300,0
20231025,135100,146540770,6300,6300,6300,6300,24
20231025,135000,146389570,6300,6300,6300,6300,0
20231025,134900,146389570,6300,6300,6300,6300,0
20231025,134800,146389570,6300,6300,6300,6300,1
20231025,134700,146383270,6310,6310,6310,6310,0
20231025,134600,146383270,6310,6310,6310,6310,0
20231025,134500,146383270,6310,6310,6310,6310,0
20231025,134400,146383270,6310,6310,6310,6310,0
20231025,134300,146383270,6310,6310,6310,6310,1
20231025,134200,146376960,6310,6310,6310,6310,0
20231025,134100,146376960,6310,6310,6310,6310,0
20231025,134000,146376960,6310,6310,6310,6310,0
20231025,133900,146376960,6310,6310,6310,6310,0
20231025,133800,146376960,6310,6310,6310,6310,0
20231025,133700,146376960,6310,6310,6310,6310,10
20231025,133600,146313860,6330,6330,6330,6330,0
20231025,133500,146313860,6330,6330,6330,6330,0
20231025,133400,146313860,6330,6320,6330,6320,100
20231025,133300,145681130,6330,6330,6330,6330,0
20231025,133200,145681130,6330,6330,6330,6330,0
20231025,133100,145681130,6330,6310,6330,6310,107
20231025,133000,145003880,6300,6300,6300,6300,0
20231025,132900,145003880,6300,6300,6300,6300,0
20231025,132800,145003880,6300,6300,6300,6300,0
20231025,132700,145003880,6300,6290,6300,6290,500
20231025,132600,141854850,6280,6280,6280,6280,64
20231025,132500,141452930,6270,6280,6280,6270,550
20231025,132400,137999140,6280,6260,6280,6260,573
20231025,132300,134410700,6270,6270,6270,6270,0
20231025,132200,134410700,6270,6270,6270,6270,9
20231025,132100,134354270,6270,6260,6270,6260,124
20231025,132000,133578020,6260,6270,6270,6260,803
20231025,131900,128551190,6270,6270,6270,6270,0
20231025,131800,128551190,6270,6270,6270,6270,10
20231025,131700,128488490,6280,6280,6280,6280,0
20231025,131600,128488490,6280,6260,6280,6260,25
20231025,131500,128331970,6260,6270,6270,6260,811
20231025,131400,123247100,6290,6290,6290,6290,0
20231025,131300,123247100,6290,6290,6290,6290,0
20231025,131200,123247100,6290,6290,6290,6290,0
20231025,131100,123247100,6290,6290,6290,6290,0
20231025,131000,123247100,6290,6290,6290,6290,0
20231025,130900,123247100,6290,6290,6290,6290,0
20231025,130800,123247100,6290,6290,6290,6290,0
20231025,130700,123247100,6290,6290,6290,6290,0
20231025,130600,123247100,6290,6290,6290,6290,0
20231025,130500,123247100,6290,6290,6290,6290,0
20231025,130400,123247100,6290,6290,6290,6290,1
20231025,130300,123240810,6270,6270,6270,6270,0
20231025,130200,123240810,6270,6270,6270,6270,50
20231025,130100,122927310,6270,6270,6270,6270,400
20231025,130000,120419310,6290,6290,6290,6290,0
20231025,125900,120419310,6290,6290,6290,6290,0
20231025,125800,120419310,6290,6290,6290,6290,0
20231025,125700,120419310,6290,6290,6290,6290,0
20231025,125600,120419310,6290,6290,6290,6290,0
20231025,125500,120419310,6290,6290,6290,6290,0
20231025,125400,120419310,6290,6290,6290,6290,0
20231025,125300,120419310,6290,6280,6290,6280,58
20231025,125200,120055040,6280,6290,6290,6280,262
20231025,125100,118409660,6290,6290,6290,6290,16
20231025,125000,118309020,6280,6280,6280,6280,0
20231025,124900,118309020,6280,6280,6280,6280,0
20231025,124800,118309020,6280,6280,6280,6280,0
20231025,124700,118309020,6280,6280,6280,6280,30
20231025,124600,118120620,6290,6290,6290,6290,1
20231025,124500,118114330,6290,6290,6290,6290,0
20231025,124400,118114330,6290,6290,6290,6290,31
20231025,124300,117919340,6290,6290,6290,6290,0
20231025,124200,117919340,6290,6290,6290,6290,0
20231025,124100,117919340,6290,6290,6290,6290,9
20231025,124000,117862730,6280,6280,6280,6280,72
20231025,123900,117410570,6280,6280,6280,6280,1864
20231025,123800,105704650,6280,6280,6280,6280,1
20231025,123700,105698370,6280,6290,6290,6280,8
20231025,123600,105648060,6290,6290,6290,6290,4
20231025,123500,105622900,6290,6290,6290,6290,11
20231025,123400,105553710,6280,6280,6280,6280,1
20231025,123300,105547430,6290,6290,6290,6290,0
20231025,123200,105547430,6290,6280,6290,6280,39
20231025,123100,105302180,6280,6280,6280,6280,28
20231025,123000,105126340,6280,6290,6300,6280,146
20231025,122900,104208680,6290,6290,6290,6290,624
20231025,122800,100283720,6300,6300,6300,6300,0
20231025,122700,100283720,6300,6300,6300,6300,0
20231025,122600,100283720,6300,6300,6300,6300,0
20231025,122500,100283720,6300,6300,6300,6300,0
20231025,122400,100283720,6300,6300,6300,6300,0
20231025,122300,100283720,6300,6300,6300,6300,1
20231025,122200,100277420,6300,6300,6300,6300,0
20231025,122100,100277420,6300,6300,6300,6300,0
20231025,122000,100277420,6300,6300,6300,6300,0
20231025,121900,100277420,6300,6310,6310,6280,1006
20231025,121800,93946670,6320,6320,6320,6320,0
20231025,121700,93946670,6320,6320,6320,6320,0
20231025,121600,93946670,6320,6320,6320,6320,10
20231025,121500,93883470,6320,6320,6320,6320,0
20231025,121400,93883470,6320,6320,6320,6320,0
20231025,121300,93883470,6320,6320,6320,6320,13
20231025,121200,93801310,6320,6320,6320,6320,11
20231025,121100,93731790,6330,6330,6330,6330,0
20231025,121000,93731790,6330,6320,6330,6320,12
20231025,120900,93655930,6320,6320,6320,6320,2
20231025,120800,93643290,6310,6310,6310,6310,0
20231025,120700,93643290,6310,6310,6310,6310,0
20231025,120600,93643290,6310,6310,6310,6310,0
20231025,120500,93643290,6310,6310,6310,6310,0
20231025,120400,93643290,6310,6310,6310,6310,10
20231025,120300,93580190,6310,6310,6310,6310,0
20231025,120200,93580190,6310,6310,6310,6310,0
20231025,120100,93580190,6310,6310,6310,6310,130
20231025,120000,92759890,6320,6320,6320,6320,0
20231025,115900,92759890,6320,6320,6320,6320,0
20231025,115800,92759890,6320,6320,6320,6320,15
20231025,115700,92665090,6310,6310,6310,6310,0
20231025,115600,92665090,6310,6310,6310,6310,0
20231025,115500,92665090,6310,6310,6310,6310,1
20231025,115400,92658780,6320,6320,6320,6320,0
20231025,115300,92658780,6320,6320,6320,6320,0
20231025,115200,92658780,6320,6320,6320,6320,0
20231025,115100,92658780,6320,6320,6320,6320,0
20231025,115000,92658780,6320,6320,6320,6320,53
20231025,114900,92323820,6310,6310,6310,6310,200
20231025,114800,91061820,6320,6320,6320,6320,0
20231025,114700,91061820,6320,6320,6320,6320,32
20231025,114600,90859580,6320,6320,6320,6320,0
20231025,114500,90859580,6320,6320,6320,6320,15
20231025,114400,90764780,6320,6320,6320,6320,0
20231025,114300,90764780,6320,6320,6320,6320,0
20231025,114200,90764780,6320,6320,6320,6320,0
20231025,114100,90764780,6320,6320,6320,6320,0
20231025,114000,90764780,6320,6320,6320,6320,0
20231025,113900,90764780,6320,6320,6320,6320,19
20231025,113800,90644700,6320,6320,6320,6320,0
20231025,113700,90644700,6320,6330,6330,6320,809
20231025,113600,85526300,6330,6330,6330,6330,0
20231025,113500,85526300,6330,6330,6330,6330,0
20231025,113400,85526300,6330,6330,6330,6330,0
20231025,113300,85526300,6330,6330,6330,6330,44
20231025,113200,85247780,6330,6330,6330,6330,3
20231025,113100,85228790,6340,6340,6340,6340,0
20231025,113000,85228790,6340,6340,6340,6340,0
20231025,112900,85228790,6340,6340,6340,6340,0
20231025,112800,85228790,6340,6340,6340,6340,0
20231025,112700,85228790,6340,6340,6340,6340,0
20231025,112600,85228790,6340,6330,6340,6330,29
20231025,112500,85045140,6330,6330,6330,6330,9
20231025,112400,84988170,6330,6330,6330,6330,9
20231025,112300,84931200,6330,6330,6330,6330,8
20231025,112200,84880560,6340,6310,6340,6310,1456
20231025,112100,75676320,6300,6300,6300,6300,0
20231025,112000,75676320,6300,6300,6300,6300,30
20231025,111900,75487320,6300,6300,6300,6300,150
20231025,111800,74542320,6300,6300,6300,6300,0
20231025,111700,74542320,6300,6300,6300,6300,0
20231025,111600,74542320,6300,6310,6310,6300,2
20231025,111500,74529710,6310,6310,6310,6310,0
20231025,111400,74529710,6310,6310,6310,6310,0
20231025,111300,74529710,6310,6310,6310,6310,0
20231025,111200,74529710,6310,6310,6310,6310,0
20231025,111100,74529710,6310,6310,6310,6310,0
20231025,111000,74529710,6310,6310,6310,6310,5
20231025,110900,74498160,6300,6300,6300,6300,0
20231025,110800,74498160,6300,6300,6300,6300,0
20231025,110700,74498160,6300,6300,6300,6300,0
20231025,110600,74498160,6300,6300,6300,6300,0
20231025,110500,74498160,6300,6300,6300,6300,0
20231025,110400,74498160,6300,6300,6300,6300,0
20231025,110300,74498160,6300,6290,6300,6290,453
20231025,110200,71645360,6300,6300,6300,6300,0
20231025,110100,71645360,6300,6300,6300,6300,0
20231025,110000,71645360,6300,6300,6300,6300,0
20231025,105900,71645360,6300,6300,6300,6300,15
20231025,105800,71550860,6310,6310,6310,6310,0
20231025,105700,71550860,6310,6310,6310,6310,0
20231025,105600,71550860,6310,6310,6310,6310,1
20231025,105500,71544550,6310,6290,6310,6290,26
20231025,105400,71380510,6320,6320,6320,6320,0
20231025,105300,71380510,6320,6320,6320,6320,19
20231025,105200,71260430,6300,6300,6300,6300,0
20231025,105100,71260430,6300,6300,6300,6300,0
20231025,105000,71260430,6300,6300,6300,6300,0
20231025,104900,71260430,6300,6300,6300,6300,193
20231025,104800,70044530,6300,6300,6300,6300,7
20231025,104700,70000430,6320,6320,6320,6320,1
20231025,104600,69994110,6300,6300,6300,6300,0
20231025,104500,69994110,6300,6300,6300,6300,151
20231025,104400,69042810,6300,6310,6310,6300,100
20231025,104300,68412760,6330,6330,6330,6330,98
20231025,104200,67792420,6330,6330,6330,6330,0
20231025,104100,67792420,6330,6330,6330,6330,0
20231025,104000,67792420,6330,6330,6330,6330,10
20231025,103900,67729120,6320,6320,6320,6320,0
20231025,103800,67729120,6320,6320,6320,6320,0
20231025,103700,67729120,6320,6320,6320,6320,0
20231025,103600,67729120,6320,6320,6320,6320,30
20231025,103500,67539520,6330,6330,6330,6330,0
20231025,103400,67539520,6330,6330,6330,6330,0
20231025,103300,67539520,6330,6330,6330,6330,1
20231025,103200,67533190,6330,6330,6330,6330,0
20231025,103100,67533190,6330,6330,6330,6330,0
20231025,103000,67533190,6330,6330,6330,6330,2
20231025,102900,67520530,6310,6320,6320,6310,23
20231025,102800,67375390,6320,6320,6320,6320,2
20231025,102700,67362750,6300,6300,6300,6300,0
20231025,102600,67362750,6300,6300,6300,6300,1
20231025,102500,67356450,6300,6300,6300,6300,0
20231025,102400,67356450,6300,6300,6300,6300,0
20231025,102300,67356450,6300,6300,6300,6300,0
20231025,102200,67356450,6300,6300,6300,6300,0
20231025,102100,67356450,6300,6320,6320,6300,996
20231025,102000,61067820,6310,6310,6310,6310,13
20231025,101900,60985790,6320,6320,6320,6320,100
20231025,101800,60353790,6320,6320,6320,6320,0
20231025,101700,60353790,6320,6320,6320,6320,0
20231025,101600,60353790,6320,6330,6330,6320,9
20231025,101500,60296900,6350,6350,6350,6350,0
20231025,101400,60296900,6350,6350,6350,6350,0
20231025,101300,60296900,6350,6350,6350,6350,0
20231025,101200,60296900,6350,6350,6350,6350,0
20231025,101100,60296900,6350,6340,6350,6340,207
20231025,101000,58982700,6350,6350,6350,6350,0
20231025,100900,58982700,6350,6350,6350,6350,0
20231025,100800,58982700,6350,6350,6350,6350,0
20231025,100700,58982700,6350,6350,6350,6350,8
20231025,100600,58931900,6360,6360,6360,6360,0
20231025,100500,58931900,6360,6360,6360,6360,0
20231025,100400,58931900,6360,6330,6370,6330,247
20231025,100300,57363570,6330,6300,6330,6300,2079
20231025,100200,44236930,6300,6300,6300,6300,0
20231025,100100,44236930,6300,6300,6300,6300,0
20231025,100000,44236930,6300,6300,6300,6300,51
20231025,095900,43915630,6280,6280,6280,6280,0
20231025,095800,43915630,6280,6280,6280,6280,0
20231025,095700,43915630,6280,6290,6290,6280,55
20231025,095600,43569690,6290,6290,6290,6290,6
20231025,095500,43531950,6290,6290,6290,6290,0
20231025,095400,43531950,6290,6290,6290,6290,0
20231025,095300,43531950,6290,6290,6290,6290,0
20231025,095200,43531950,6290,6290,6290,6290,0
20231025,095100,43531950,6290,6290,6290,6290,0
20231025,095000,43531950,6290,6290,6290,6290,7
20231025,094900,43487920,6300,6300,6300,6300,11
20231025,094800,43418620,6280,6280,6280,6280,0
20231025,094700,43418620,6280,6280,6280,6280,8
20231025,094600,43368380,6300,6290,6300,6290,199
20231025,094500,42114730,6280,6280,6280,6280,0
20231025,094400,42114730,6280,6280,6280,6280,0
20231025,094300,42114730,6280,6280,6280,6280,1
20231025,094200,42108450,6280,6280,6280,6280,2
20231025,094100,42095890,6280,6280,6280,6280,74
20231025,094000,41631170,6280,6280,6280,6280,0
20231025,093900,41631170,6280,6290,6290,6280,2
20231025,093800,41618600,6300,6290,6300,6290,144
20231025,093700,40711700,6290,6290,6290,6290,29
20231025,093600,40529290,6300,6290,6300,6290,70
20231025,093500,40088810,6280,6280,6280,6280,0
20231025,093400,40088810,6280,6280,6280,6280,66
20231025,093300,39674330,6280,6280,6280,6280,3
20231025,093200,39655490,6280,6280,6280,6280,61
20231025,093100,39272410,6280,6280,6280,6280,5
20231025,093000,39241010,6270,6270,6270,6270,0
20231025,092900,39241010,6270,6270,6270,6270,0
20231025,092800,39241010,6270,6270,6270,6270,18
20231025,092700,39128150,6280,6280,6280,6280,0
20231025,092600,39128150,6280,6280,6280,6280,17
20231025,092500,39021390,6290,6270,6290,6270,1000
20231025,092400,32731720,6240,6240,6240,6240,0
20231025,092300,32731720,6240,6240,6240,6240,119
20231025,092200,31989160,6250,6250,6250,6250,10
20231025,092100,31926660,6250,6250,6250,6250,11
20231025,092000,31857910,6230,6230,6230,6230,0
20231025,091900,31857910,6230,6230,6230,6230,0
20231025,091800,31857910,6230,6230,6230,6230,2
20231025,091700,31845450,6240,6240,6240,6240,0
20231025,091600,31845450,6240,6240,6240,6240,2
20231025,091500,31832970,6240,6240,6250,6240,100
20231025,091400,31208410,6240,6240,6240,6240,50
20231025,091300,30896410,6240,6250,6250,6240,213
20231025,091200,29565220,6260,6260,6260,6260,0
20231025,091100,29565220,6260,6240,6260,6230,652
20231025,091000,25496510,6250,6250,6250,6250,24
20231025,090900,25346510,6260,6230,6260,6210,729
20231025,090800,20798390,6230,6230,6230,6230,10
20231025,090700,20736090,6240,6240,6240,6240,0
20231025,090600,20736090,6240,6220,6240,6220,51
20231025,090500,20418600,6220,6250,6250,6220,1061
20231025,090400,13810200,6250,6290,6290,6250,1368
20231025,090300,5240960,6290,6300,6300,6290,457
20231025,090200,2364270,6310,6290,6320,6290,192
20231025,090100,1153110,6300,6310,6310,6300,146
20231025,090000,233100,6300,6300,6300,6300,37