KissMeData/101530/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,195200,44589600,5160,5160,5160,5160,86
20231025,195100,44589600,5160,5160,5160,5160,0
20231025,195000,44589600,5160,5160,5160,5160,0
20231025,194900,44589600,5160,5160,5160,5160,0
20231025,194800,44589600,5160,5160,5160,5160,0
20231025,194700,44589600,5160,5160,5160,5160,0
20231025,194600,44589600,5160,5160,5160,5160,0
20231025,194500,44589600,5160,5160,5160,5160,0
20231025,194400,44589600,5160,5160,5160,5160,0
20231025,194300,44589600,5160,5160,5160,5160,0
20231025,194200,44589600,5160,5160,5160,5160,0
20231025,194100,44589600,5160,5160,5160,5160,0
20231025,194000,44589600,5160,5160,5160,5160,0
20231025,193900,44589600,5160,5160,5160,5160,0
20231025,193800,44589600,5160,5160,5160,5160,0
20231025,193700,44589600,5160,5160,5160,5160,0
20231025,193600,44589600,5160,5160,5160,5160,0
20231025,193500,44589600,5160,5160,5160,5160,0
20231025,193400,44589600,5160,5160,5160,5160,0
20231025,193300,44589600,5160,5160,5160,5160,0
20231025,193200,44589600,5160,5160,5160,5160,0
20231025,193100,44589600,5160,5160,5160,5160,0
20231025,193000,44589600,5160,5160,5160,5160,0
20231025,192900,44589600,5160,5160,5160,5160,0
20231025,192800,44589600,5160,5160,5160,5160,0
20231025,192700,44589600,5160,5160,5160,5160,0
20231025,192600,44589600,5160,5160,5160,5160,0
20231025,192500,44589600,5160,5160,5160,5160,0
20231025,192400,44589600,5160,5160,5160,5160,0
20231025,192300,44589600,5160,5160,5160,5160,0
20231025,192200,44589600,5160,5160,5160,5160,86
20231025,192100,44589600,5160,5160,5160,5160,0
20231025,192000,44589600,5160,5160,5160,5160,0
20231025,191900,44589600,5160,5160,5160,5160,0
20231025,191800,44589600,5160,5160,5160,5160,0
20231025,191700,44589600,5160,5160,5160,5160,0
20231025,191600,44589600,5160,5160,5160,5160,0
20231025,191500,44589600,5160,5160,5160,5160,0
20231025,191400,44589600,5160,5160,5160,5160,0
20231025,191300,44589600,5160,5160,5160,5160,0
20231025,191200,44589600,5160,5160,5160,5160,0
20231025,191100,44589600,5160,5160,5160,5160,0
20231025,191000,44589600,5160,5160,5160,5160,0
20231025,190900,44589600,5160,5160,5160,5160,0
20231025,190800,44589600,5160,5160,5160,5160,0
20231025,190700,44589600,5160,5160,5160,5160,0
20231025,190600,44589600,5160,5160,5160,5160,0
20231025,190500,44589600,5160,5160,5160,5160,0
20231025,190400,44589600,5160,5160,5160,5160,0
20231025,190300,44589600,5160,5160,5160,5160,0
20231025,190200,44589600,5160,5160,5160,5160,0
20231025,190100,44589600,5160,5160,5160,5160,0
20231025,190000,44589600,5160,5160,5160,5160,0
20231025,185900,44589600,5160,5160,5160,5160,0
20231025,185800,44589600,5160,5160,5160,5160,0
20231025,185700,44589600,5160,5160,5160,5160,0
20231025,185600,44589600,5160,5160,5160,5160,0
20231025,185500,44589600,5160,5160,5160,5160,0
20231025,185400,44589600,5160,5160,5160,5160,0
20231025,185300,44589600,5160,5160,5160,5160,0
20231025,185200,44589600,5160,5160,5160,5160,86
20231025,185100,44589600,5160,5160,5160,5160,0
20231025,185000,44589600,5160,5160,5160,5160,0
20231025,184900,44589600,5160,5160,5160,5160,0
20231025,184800,44589600,5160,5160,5160,5160,0
20231025,184700,44589600,5160,5160,5160,5160,0
20231025,184600,44589600,5160,5160,5160,5160,0
20231025,184500,44589600,5160,5160,5160,5160,0
20231025,184400,44589600,5160,5160,5160,5160,0
20231025,184300,44589600,5160,5160,5160,5160,0
20231025,184200,44589600,5160,5160,5160,5160,0
20231025,184100,44589600,5160,5160,5160,5160,0
20231025,184000,44589600,5160,5160,5160,5160,0
20231025,183900,44589600,5160,5160,5160,5160,0
20231025,183800,44589600,5160,5160,5160,5160,0
20231025,183700,44589600,5160,5160,5160,5160,0
20231025,183600,44589600,5160,5160,5160,5160,0
20231025,183500,44589600,5160,5160,5160,5160,0
20231025,183400,44589600,5160,5160,5160,5160,0
20231025,183300,44589600,5160,5160,5160,5160,0
20231025,183200,44589600,5160,5160,5160,5160,0
20231025,183100,44589600,5160,5160,5160,5160,0
20231025,183000,44589600,5160,5160,5160,5160,0
20231025,182900,44589600,5160,5160,5160,5160,0
20231025,182800,44589600,5160,5160,5160,5160,0
20231025,182700,44589600,5160,5160,5160,5160,0
20231025,182600,44589600,5160,5160,5160,5160,0
20231025,182500,44589600,5160,5160,5160,5160,0
20231025,182400,44589600,5160,5160,5160,5160,0
20231025,182300,44589600,5160,5160,5160,5160,0
20231025,182200,44589600,5160,5160,5160,5160,86
20231025,182100,44589600,5160,5160,5160,5160,0
20231025,182000,44589600,5160,5160,5160,5160,0
20231025,181900,44589600,5160,5160,5160,5160,0
20231025,181800,44589600,5160,5160,5160,5160,0
20231025,181700,44589600,5160,5160,5160,5160,0
20231025,181600,44589600,5160,5160,5160,5160,0
20231025,181500,44589600,5160,5160,5160,5160,0
20231025,181400,44589600,5160,5160,5160,5160,0
20231025,181300,44589600,5160,5160,5160,5160,0
20231025,181200,44589600,5160,5160,5160,5160,0
20231025,181100,44589600,5160,5160,5160,5160,0
20231025,181000,44589600,5160,5160,5160,5160,0
20231025,180900,44589600,5160,5160,5160,5160,0
20231025,180800,44589600,5160,5160,5160,5160,0
20231025,180700,44589600,5160,5160,5160,5160,0
20231025,180600,44589600,5160,5160,5160,5160,0
20231025,180500,44589600,5160,5160,5160,5160,0
20231025,180400,44589600,5160,5160,5160,5160,0
20231025,180300,44589600,5160,5160,5160,5160,0
20231025,180200,44589600,5160,5160,5160,5160,0
20231025,180100,44589600,5160,5160,5160,5160,0
20231025,180000,44589600,5160,5160,5160,5160,0
20231025,175900,44589600,5160,5160,5160,5160,0
20231025,175800,44589600,5160,5160,5160,5160,0
20231025,175700,44589600,5160,5160,5160,5160,0
20231025,175600,44589600,5160,5160,5160,5160,0
20231025,175500,44589600,5160,5160,5160,5160,0
20231025,175400,44589600,5160,5160,5160,5160,0
20231025,175300,44589600,5160,5160,5160,5160,0
20231025,175200,44589600,5160,5160,5160,5160,86
20231025,175100,44589600,5160,5160,5160,5160,0
20231025,175000,44589600,5160,5160,5160,5160,0
20231025,174900,44589600,5160,5160,5160,5160,0
20231025,174800,44589600,5160,5160,5160,5160,0
20231025,174700,44589600,5160,5160,5160,5160,0
20231025,174600,44589600,5160,5160,5160,5160,0
20231025,174500,44589600,5160,5160,5160,5160,0
20231025,174400,44589600,5160,5160,5160,5160,0
20231025,174300,44589600,5160,5160,5160,5160,0
20231025,174200,44589600,5160,5160,5160,5160,0
20231025,174100,44589600,5160,5160,5160,5160,0
20231025,174000,44589600,5160,5160,5160,5160,0
20231025,173900,44589600,5160,5160,5160,5160,0
20231025,173800,44589600,5160,5160,5160,5160,0
20231025,173700,44589600,5160,5160,5160,5160,0
20231025,173600,44589600,5160,5160,5160,5160,0
20231025,173500,44589600,5160,5160,5160,5160,0
20231025,173400,44589600,5160,5160,5160,5160,0
20231025,173300,44589600,5160,5160,5160,5160,0
20231025,173200,44589600,5160,5160,5160,5160,0
20231025,173100,44589600,5160,5160,5160,5160,0
20231025,173000,44589600,5160,5160,5160,5160,0
20231025,172900,44589600,5160,5160,5160,5160,0
20231025,172800,44589600,5160,5160,5160,5160,0
20231025,172700,44589600,5160,5160,5160,5160,0
20231025,172600,44589600,5160,5160,5160,5160,0
20231025,172500,44589600,5160,5160,5160,5160,0
20231025,172400,44589600,5160,5160,5160,5160,0
20231025,172300,44589600,5160,5160,5160,5160,0
20231025,172200,44589600,5160,5160,5160,5160,86
20231025,172100,44589600,5160,5160,5160,5160,0
20231025,172000,44589600,5160,5160,5160,5160,0
20231025,171900,44589600,5160,5160,5160,5160,0
20231025,171800,44589600,5160,5160,5160,5160,0
20231025,171700,44589600,5160,5160,5160,5160,0
20231025,171600,44589600,5160,5160,5160,5160,0
20231025,171500,44589600,5160,5160,5160,5160,0
20231025,171400,44589600,5160,5160,5160,5160,0
20231025,171300,44589600,5160,5160,5160,5160,0
20231025,171200,44589600,5160,5160,5160,5160,0
20231025,171100,44589600,5160,5160,5160,5160,0
20231025,171000,44589600,5160,5160,5160,5160,0
20231025,170900,44589600,5160,5160,5160,5160,0
20231025,170800,44589600,5160,5160,5160,5160,0
20231025,170700,44589600,5160,5160,5160,5160,0
20231025,170600,44589600,5160,5160,5160,5160,0
20231025,170500,44589600,5160,5160,5160,5160,0
20231025,170400,44589600,5160,5160,5160,5160,0
20231025,170300,44589600,5160,5160,5160,5160,0
20231025,170200,44589600,5160,5160,5160,5160,0
20231025,170100,44589600,5160,5160,5160,5160,0
20231025,170000,44589600,5160,5160,5160,5160,0
20231025,165900,44589600,5160,5160,5160,5160,0
20231025,165800,44589600,5160,5160,5160,5160,0
20231025,165700,44589600,5160,5160,5160,5160,0
20231025,165600,44589600,5160,5160,5160,5160,0
20231025,165500,44589600,5160,5160,5160,5160,0
20231025,165400,44589600,5160,5160,5160,5160,0
20231025,165300,44589600,5160,5160,5160,5160,0
20231025,165200,44589600,5160,5160,5160,5160,86
20231025,165100,44589600,5160,5160,5160,5160,0
20231025,165000,44589600,5160,5160,5160,5160,0
20231025,164900,44589600,5160,5160,5160,5160,0
20231025,164800,44589600,5160,5160,5160,5160,0
20231025,164700,44589600,5160,5160,5160,5160,0
20231025,164600,44589600,5160,5160,5160,5160,0
20231025,164500,44589600,5160,5160,5160,5160,0
20231025,164400,44589600,5160,5160,5160,5160,0
20231025,164300,44589600,5160,5160,5160,5160,0
20231025,164200,44589600,5160,5160,5160,5160,0
20231025,164100,44589600,5160,5160,5160,5160,0
20231025,164000,44589600,5160,5160,5160,5160,0
20231025,163900,44589600,5160,5160,5160,5160,0
20231025,163800,44589600,5160,5160,5160,5160,0
20231025,163700,44589600,5160,5160,5160,5160,0
20231025,163600,44589600,5160,5160,5160,5160,0
20231025,163500,44589600,5160,5160,5160,5160,0
20231025,163400,44589600,5160,5160,5160,5160,0
20231025,163300,44589600,5160,5160,5160,5160,0
20231025,163200,44589600,5160,5160,5160,5160,0
20231025,163100,44589600,5160,5160,5160,5160,0
20231025,163000,44589600,5160,5160,5160,5160,0
20231025,162900,44589600,5160,5160,5160,5160,0
20231025,162800,44589600,5160,5160,5160,5160,0
20231025,162700,44589600,5160,5160,5160,5160,0
20231025,162600,44589600,5160,5160,5160,5160,0
20231025,162500,44589600,5160,5160,5160,5160,0
20231025,162400,44589600,5160,5160,5160,5160,0
20231025,162300,44589600,5160,5160,5160,5160,0
20231025,162200,44589600,5160,5160,5160,5160,86
20231025,162100,44589600,5160,5160,5160,5160,0
20231025,162000,44589600,5160,5160,5160,5160,0
20231025,161900,44589600,5160,5160,5160,5160,0
20231025,161800,44589600,5160,5160,5160,5160,0
20231025,161700,44589600,5160,5160,5160,5160,0
20231025,161600,44589600,5160,5160,5160,5160,0
20231025,161500,44589600,5160,5160,5160,5160,0
20231025,161400,44589600,5160,5160,5160,5160,0
20231025,161300,44589600,5160,5160,5160,5160,0
20231025,161200,44589600,5160,5160,5160,5160,0
20231025,161100,44589600,5160,5160,5160,5160,0
20231025,161000,44589600,5160,5160,5160,5160,0
20231025,160900,44589600,5160,5160,5160,5160,0
20231025,160800,44589600,5160,5160,5160,5160,0
20231025,160700,44589600,5160,5160,5160,5160,0
20231025,160600,44589600,5160,5160,5160,5160,0
20231025,160500,44589600,5160,5160,5160,5160,0
20231025,160400,44589600,5160,5160,5160,5160,0
20231025,160300,44589600,5160,5160,5160,5160,0
20231025,160200,44589600,5160,5160,5160,5160,0
20231025,160100,44589600,5160,5160,5160,5160,0
20231025,160000,44589600,5160,5160,5160,5160,0
20231025,155900,44589600,5160,5160,5160,5160,0
20231025,155800,44589600,5160,5160,5160,5160,0
20231025,155700,44589600,5160,5160,5160,5160,0
20231025,155600,44589600,5160,5160,5160,5160,0
20231025,155500,44589600,5160,5160,5160,5160,0
20231025,155400,44589600,5160,5160,5160,5160,0
20231025,155300,44589600,5160,5160,5160,5160,0
20231025,155200,44589600,5160,5160,5160,5160,86
20231025,155100,44589600,5160,5160,5160,5160,0
20231025,155000,44589600,5160,5160,5160,5160,0
20231025,154900,44589600,5160,5160,5160,5160,0
20231025,154800,44589600,5160,5160,5160,5160,0
20231025,154700,44589600,5160,5160,5160,5160,0
20231025,154600,44589600,5160,5160,5160,5160,0
20231025,154500,44589600,5160,5160,5160,5160,0
20231025,154400,44589600,5160,5160,5160,5160,0
20231025,154300,44589600,5160,5160,5160,5160,0
20231025,154200,44589600,5160,5160,5160,5160,0
20231025,154100,44589600,5160,5160,5160,5160,0
20231025,154000,44589600,5160,5160,5160,5160,0
20231025,153900,44589600,5160,5160,5160,5160,0
20231025,153800,44589600,5160,5160,5160,5160,0
20231025,153700,44589600,5160,5160,5160,5160,0
20231025,153600,44589600,5160,5160,5160,5160,0
20231025,153500,44589600,5160,5160,5160,5160,0
20231025,153400,44589600,5160,5160,5160,5160,0
20231025,153300,44589600,5160,5160,5160,5160,0
20231025,153200,44589600,5160,5160,5160,5160,0
20231025,153100,44589600,5160,5160,5160,5160,0
20231025,153000,44589600,5160,5160,5160,5160,86
20231025,152900,44145840,5140,5140,5140,5140,0
20231025,152800,44145840,5140,5140,5140,5140,0
20231025,152700,44145840,5140,5140,5140,5140,0
20231025,152600,44145840,5140,5140,5140,5140,0
20231025,152500,44145840,5140,5140,5140,5140,0
20231025,152400,44145840,5140,5140,5140,5140,0
20231025,152300,44145840,5140,5140,5140,5140,0
20231025,152200,44145840,5140,5140,5140,5140,0
20231025,152100,44145840,5140,5140,5140,5140,0
20231025,152000,44145840,5140,5140,5140,5140,0
20231025,151900,44145840,5140,5140,5140,5140,43
20231025,151800,43924820,5130,5140,5140,5130,204
20231025,151700,42878290,5130,5130,5130,5130,0
20231025,151600,42878290,5130,5130,5130,5130,238
20231025,151500,41657350,5130,5130,5130,5130,0
20231025,151400,41657350,5130,5130,5130,5130,10
20231025,151300,41606050,5130,5130,5130,5130,22
20231025,151200,41493190,5120,5120,5120,5120,1
20231025,151100,41488070,5120,5120,5120,5120,5
20231025,151000,41462470,5120,5120,5120,5120,10
20231025,150900,41411270,5120,5120,5120,5120,0
20231025,150800,41411270,5120,5120,5120,5120,0
20231025,150700,41411270,5120,5120,5120,5120,0
20231025,150600,41411270,5120,5120,5120,5120,0
20231025,150500,41411270,5120,5120,5120,5120,0
20231025,150400,41411270,5120,5120,5120,5120,4
20231025,150300,41390790,5120,5120,5120,5120,0
20231025,150200,41390790,5120,5120,5120,5120,0
20231025,150100,41390790,5120,5120,5120,5120,0
20231025,150000,41390790,5120,5120,5120,5120,0
20231025,145900,41390790,5120,5120,5120,5120,0
20231025,145800,41390790,5120,5120,5120,5120,5
20231025,145700,41365190,5120,5120,5120,5120,0
20231025,145600,41365190,5120,5110,5120,5110,77
20231025,145500,40971700,5110,5110,5110,5110,21
20231025,145400,40864390,5100,5100,5100,5100,0
20231025,145300,40864390,5100,5100,5100,5100,41
20231025,145200,40655290,5100,5100,5100,5100,4
20231025,145100,40634890,5100,5100,5100,5100,0
20231025,145000,40634890,5100,5100,5100,5100,0
20231025,144900,40634890,5100,5100,5100,5100,0
20231025,144800,40634890,5100,5100,5100,5100,0
20231025,144700,40634890,5100,5100,5100,5100,10
20231025,144600,40583890,5100,5100,5100,5100,0
20231025,144500,40583890,5100,5100,5100,5100,0
20231025,144400,40583890,5100,5080,5100,5080,11
20231025,144300,40527990,5080,5080,5080,5080,0
20231025,144200,40527990,5080,5080,5080,5080,0
20231025,144100,40527990,5080,5040,5080,5040,103
20231025,144000,40007030,5040,5060,5060,5040,260
20231025,143900,38694300,5070,5070,5070,5070,0
20231025,143800,38694300,5070,5060,5070,5060,4
20231025,143700,38674030,5050,5060,5060,5050,43
20231025,143600,38456730,5060,5060,5060,5060,5
20231025,143500,38431430,5070,5060,5070,5060,19
20231025,143400,38335110,5050,5060,5060,5050,150
20231025,143300,37577150,5070,5070,5070,5070,0
20231025,143200,37577150,5070,5070,5070,5070,0
20231025,143100,37577150,5070,5070,5070,5070,0
20231025,143000,37577150,5070,5070,5070,5070,0
20231025,142900,37577150,5070,5070,5070,5070,0
20231025,142800,37577150,5070,5070,5070,5070,21
20231025,142700,37470680,5070,5060,5070,5060,9
20231025,142600,37425090,5060,5060,5060,5060,0
20231025,142500,37425090,5060,5070,5070,5060,40
20231025,142400,37222430,5060,5060,5060,5060,200
20231025,142300,36210430,5060,5060,5060,5060,189
20231025,142200,35254090,5070,5070,5070,5070,4
20231025,142100,35233810,5070,5070,5070,5070,25
20231025,142000,35107060,5070,5070,5070,5070,100
20231025,141900,34600060,5070,5070,5070,5070,0
20231025,141800,34600060,5070,5070,5070,5070,313
20231025,141700,33013150,5060,5060,5060,5060,6
20231025,141600,32982790,5060,5060,5060,5060,0
20231025,141500,32982790,5060,5060,5060,5060,88
20231025,141400,32537510,5070,5070,5070,5070,1
20231025,141300,32532440,5060,5070,5070,5060,69
20231025,141200,32183110,5070,5080,5080,5070,114
20231025,141100,31604030,5080,5080,5080,5080,0
20231025,141000,31604030,5080,5080,5080,5080,0
20231025,140900,31604030,5080,5080,5080,5080,0
20231025,140800,31604030,5080,5080,5080,5080,0
20231025,140700,31604030,5080,5080,5080,5080,0
20231025,140600,31604030,5080,5080,5080,5080,0
20231025,140500,31604030,5080,5080,5080,5080,200
20231025,140400,30588030,5090,5090,5090,5090,0
20231025,140300,30588030,5090,5090,5090,5090,0
20231025,140200,30588030,5090,5090,5090,5090,0
20231025,140100,30588030,5090,5090,5090,5090,92
20231025,140000,30119750,5090,5090,5090,5090,0
20231025,135900,30119750,5090,5090,5090,5090,50
20231025,135800,29865250,5100,5100,5100,5100,0
20231025,135700,29865250,5100,5100,5100,5100,0
20231025,135600,29865250,5100,5100,5100,5100,0
20231025,135500,29865250,5100,5100,5100,5100,0
20231025,135400,29865250,5100,5100,5100,5100,0
20231025,135300,29865250,5100,5100,5100,5100,0
20231025,135200,29865250,5100,5100,5100,5100,129
20231025,135100,29207350,5100,5100,5100,5100,0
20231025,135000,29207350,5100,5100,5100,5100,0
20231025,134900,29207350,5100,5100,5100,5100,0
20231025,134800,29207350,5100,5100,5100,5100,0
20231025,134700,29207350,5100,5100,5100,5100,0
20231025,134600,29207350,5100,5100,5100,5100,0
20231025,134500,29207350,5100,5100,5100,5100,0
20231025,134400,29207350,5100,5100,5100,5100,0
20231025,134300,29207350,5100,5100,5100,5100,77
20231025,134200,28814650,5100,5100,5100,5100,0
20231025,134100,28814650,5100,5100,5100,5100,0
20231025,134000,28814650,5100,5100,5100,5100,0
20231025,133900,28814650,5100,5100,5100,5100,10
20231025,133800,28763650,5110,5110,5110,5110,0
20231025,133700,28763650,5110,5110,5110,5110,0
20231025,133600,28763650,5110,5110,5110,5110,0
20231025,133500,28763650,5110,5110,5110,5110,0
20231025,133400,28763650,5110,5110,5110,5110,0
20231025,133300,28763650,5110,5110,5110,5110,0
20231025,133200,28763650,5110,5110,5110,5110,0
20231025,133100,28763650,5110,5110,5110,5110,0
20231025,133000,28763650,5110,5110,5110,5110,0
20231025,132900,28763650,5110,5110,5110,5110,0
20231025,132800,28763650,5110,5110,5110,5110,0
20231025,132700,28763650,5110,5110,5110,5110,0
20231025,132600,28763650,5110,5110,5110,5110,0
20231025,132500,28763650,5110,5110,5110,5110,0
20231025,132400,28763650,5110,5110,5110,5110,0
20231025,132300,28763650,5110,5110,5110,5110,0
20231025,132200,28763650,5110,5110,5110,5110,0
20231025,132100,28763650,5110,5110,5110,5110,0
20231025,132000,28763650,5110,5110,5110,5110,0
20231025,131900,28763650,5110,5110,5110,5110,10
20231025,131800,28712550,5110,5110,5110,5110,0
20231025,131700,28712550,5110,5120,5120,5110,34
20231025,131600,28538480,5120,5120,5120,5120,0
20231025,131500,28538480,5120,5120,5120,5120,0
20231025,131400,28538480,5120,5120,5120,5120,5
20231025,131300,28512880,5140,5140,5140,5140,0
20231025,131200,28512880,5140,5140,5140,5140,0
20231025,131100,28512880,5140,5140,5140,5140,0
20231025,131000,28512880,5140,5140,5140,5140,0
20231025,130900,28512880,5140,5140,5140,5140,0
20231025,130800,28512880,5140,5140,5140,5140,0
20231025,130700,28512880,5140,5140,5140,5140,0
20231025,130600,28512880,5140,5140,5140,5140,51
20231025,130500,28250740,5140,5140,5140,5140,0
20231025,130400,28250740,5140,5140,5140,5140,0
20231025,130300,28250740,5140,5140,5140,5140,0
20231025,130200,28250740,5140,5140,5140,5140,0
20231025,130100,28250740,5140,5140,5140,5140,0
20231025,130000,28250740,5140,5140,5140,5140,0
20231025,125900,28250740,5140,5140,5140,5140,0
20231025,125800,28250740,5140,5140,5140,5140,0
20231025,125700,28250740,5140,5150,5150,5140,300
20231025,125600,26707810,5150,5150,5150,5150,0
20231025,125500,26707810,5150,5150,5150,5150,69
20231025,125400,26352460,5150,5150,5150,5150,1
20231025,125300,26347310,5150,5150,5150,5150,45
20231025,125200,26115560,5150,5150,5150,5150,0
20231025,125100,26115560,5150,5150,5150,5150,0
20231025,125000,26115560,5150,5150,5150,5150,0
20231025,124900,26115560,5150,5150,5150,5150,0
20231025,124800,26115560,5150,5150,5150,5150,0
20231025,124700,26115560,5150,5150,5150,5150,0
20231025,124600,26115560,5150,5150,5150,5150,0
20231025,124500,26115560,5150,5150,5150,5150,0
20231025,124400,26115560,5150,5150,5150,5150,0
20231025,124300,26115560,5150,5150,5150,5150,0
20231025,124200,26115560,5150,5150,5150,5150,0
20231025,124100,26115560,5150,5150,5150,5150,635
20231025,124000,22845310,5150,5150,5150,5150,0
20231025,123900,22845310,5150,5150,5150,5150,4
20231025,123800,22824710,5150,5150,5150,5150,0
20231025,123700,22824710,5150,5150,5150,5150,0
20231025,123600,22824710,5150,5150,5150,5150,0
20231025,123500,22824710,5150,5150,5150,5150,1
20231025,123400,22819560,5150,5180,5180,5150,221
20231025,123300,21680350,5180,5180,5180,5180,0
20231025,123200,21680350,5180,5180,5180,5180,0
20231025,123100,21680350,5180,5180,5180,5180,10
20231025,123000,21628550,5190,5190,5190,5190,0
20231025,122900,21628550,5190,5190,5190,5190,0
20231025,122800,21628550,5190,5190,5190,5190,0
20231025,122700,21628550,5190,5190,5190,5190,1
20231025,122600,21623360,5180,5180,5180,5180,0
20231025,122500,21623360,5180,5180,5180,5180,0
20231025,122400,21623360,5180,5180,5180,5180,0
20231025,122300,21623360,5180,5180,5180,5180,0
20231025,122200,21623360,5180,5180,5180,5180,0
20231025,122100,21623360,5180,5180,5180,5180,0
20231025,122000,21623360,5180,5180,5180,5180,0
20231025,121900,21623360,5180,5180,5180,5180,0
20231025,121800,21623360,5180,5180,5180,5180,0
20231025,121700,21623360,5180,5180,5180,5180,0
20231025,121600,21623360,5180,5180,5180,5180,0
20231025,121500,21623360,5180,5180,5180,5180,0
20231025,121400,21623360,5180,5180,5180,5180,0
20231025,121300,21623360,5180,5180,5180,5180,1
20231025,121200,21618180,5180,5180,5180,5180,0
20231025,121100,21618180,5180,5180,5180,5180,2
20231025,121000,21607820,5190,5190,5190,5190,0
20231025,120900,21607820,5190,5190,5190,5190,0
20231025,120800,21607820,5190,5190,5190,5190,0
20231025,120700,21607820,5190,5190,5190,5190,0
20231025,120600,21607820,5190,5190,5190,5190,2
20231025,120500,21597440,5200,5200,5200,5200,0
20231025,120400,21597440,5200,5200,5200,5200,0
20231025,120300,21597440,5200,5200,5200,5200,0
20231025,120200,21597440,5200,5200,5200,5200,0
20231025,120100,21597440,5200,5200,5200,5200,0
20231025,120000,21597440,5200,5200,5200,5200,0
20231025,115900,21597440,5200,5200,5200,5200,0
20231025,115800,21597440,5200,5200,5200,5200,0
20231025,115700,21597440,5200,5200,5200,5200,0
20231025,115600,21597440,5200,5200,5200,5200,4
20231025,115500,21576640,5210,5210,5210,5210,50
20231025,115400,21316140,5210,5240,5240,5210,500
20231025,115300,18710930,5240,5240,5240,5240,0
20231025,115200,18710930,5240,5240,5240,5240,0
20231025,115100,18710930,5240,5240,5240,5240,0
20231025,115000,18710930,5240,5240,5240,5240,0
20231025,114900,18710930,5240,5190,5240,5190,10
20231025,114800,18658810,5190,5190,5240,5190,15
20231025,114700,18580470,5190,5190,5230,5190,16
20231025,114600,18497060,5190,5190,5190,5190,22
20231025,114500,18382880,5190,5190,5190,5190,1
20231025,114400,18377690,5190,5190,5190,5190,0
20231025,114300,18377690,5190,5190,5190,5190,0
20231025,114200,18377690,5190,5200,5200,5190,307
20231025,114100,16784350,5200,5200,5200,5200,0
20231025,114000,16784350,5200,5200,5200,5200,10
20231025,113900,16732350,5200,5170,5200,5170,92
20231025,113800,16254120,5170,5170,5170,5170,0
20231025,113700,16254120,5170,5170,5170,5170,100
20231025,113600,15737120,5150,5150,5150,5150,0
20231025,113500,15737120,5150,5150,5150,5150,0
20231025,113400,15737120,5150,5150,5150,5150,0
20231025,113300,15737120,5150,5150,5150,5150,0
20231025,113200,15737120,5150,5150,5150,5150,0
20231025,113100,15737120,5150,5150,5150,5150,40
20231025,113000,15531120,5160,5160,5160,5160,0
20231025,112900,15531120,5160,5160,5160,5160,0
20231025,112800,15531120,5160,5160,5160,5160,0
20231025,112700,15531120,5160,5160,5160,5160,0
20231025,112600,15531120,5160,5160,5160,5160,0
20231025,112500,15531120,5160,5160,5160,5160,12
20231025,112400,15469200,5150,5150,5150,5150,0
20231025,112300,15469200,5150,5150,5150,5150,0
20231025,112200,15469200,5150,5150,5150,5150,2
20231025,112100,15458900,5150,5150,5150,5150,54
20231025,112000,15180800,5150,5130,5150,5130,2304
20231025,111900,3350260,5130,5130,5130,5130,10
20231025,111800,3298960,5120,5120,5120,5120,0
20231025,111700,3298960,5120,5120,5120,5120,3
20231025,111600,3283600,5120,5120,5120,5120,19
20231025,111500,3186320,5120,5120,5120,5120,0
20231025,111400,3186320,5120,5120,5120,5120,1
20231025,111300,3181200,5120,5120,5120,5120,0
20231025,111200,3181200,5120,5120,5120,5120,0
20231025,111100,3181200,5120,5120,5120,5120,0
20231025,111000,3181200,5120,5120,5120,5120,0
20231025,110900,3181200,5120,5120,5120,5120,0
20231025,110800,3181200,5120,5120,5120,5120,0
20231025,110700,3181200,5120,5120,5120,5120,0
20231025,110600,3181200,5120,5120,5120,5120,0
20231025,110500,3181200,5120,5120,5120,5120,0
20231025,110400,3181200,5120,5120,5120,5120,0
20231025,110300,3181200,5120,5120,5120,5120,0
20231025,110200,3181200,5120,5120,5120,5120,8
20231025,110100,3140240,5120,5120,5120,5120,0
20231025,110000,3140240,5120,5120,5120,5120,0
20231025,105900,3140240,5120,5120,5120,5120,0
20231025,105800,3140240,5120,5120,5120,5120,0
20231025,105700,3140240,5120,5120,5120,5120,1
20231025,105600,3135120,5130,5130,5130,5130,1
20231025,105500,3129990,5120,5120,5120,5120,0
20231025,105400,3129990,5120,5120,5120,5120,0
20231025,105300,3129990,5120,5120,5120,5120,0
20231025,105200,3129990,5120,5120,5120,5120,0
20231025,105100,3129990,5120,5120,5120,5120,0
20231025,105000,3129990,5120,5120,5120,5120,5
20231025,104900,3104390,5120,5120,5120,5120,1
20231025,104800,3099270,5130,5130,5130,5130,0
20231025,104700,3099270,5130,5130,5130,5130,0
20231025,104600,3099270,5130,5130,5130,5130,0
20231025,104500,3099270,5130,5130,5130,5130,0
20231025,104400,3099270,5130,5130,5130,5130,0
20231025,104300,3099270,5130,5130,5130,5130,0
20231025,104200,3099270,5130,5110,5130,5110,101
20231025,104100,2581160,5130,5130,5130,5130,0
20231025,104000,2581160,5130,5120,5130,5120,26
20231025,103900,2447950,5110,5110,5110,5110,9
20231025,103800,2401960,5120,5120,5120,5120,0
20231025,103700,2401960,5120,5120,5120,5120,14
20231025,103600,2330280,5120,5120,5120,5120,0
20231025,103500,2330280,5120,5120,5120,5120,2
20231025,103400,2320040,5120,5120,5120,5120,1
20231025,103300,2314920,5130,5130,5130,5130,0
20231025,103200,2314920,5130,5130,5130,5130,0
20231025,103100,2314920,5130,5130,5130,5130,0
20231025,103000,2314920,5130,5130,5130,5130,1
20231025,102900,2309790,5120,5120,5120,5120,0
20231025,102800,2309790,5120,5120,5120,5120,0
20231025,102700,2309790,5120,5120,5120,5120,0
20231025,102600,2309790,5120,5120,5120,5120,0
20231025,102500,2309790,5120,5120,5120,5120,84
20231025,102400,1879710,5110,5110,5110,5110,0
20231025,102300,1879710,5110,5110,5110,5110,0
20231025,102200,1879710,5110,5110,5110,5110,0
20231025,102100,1879710,5110,5110,5110,5110,0
20231025,102000,1879710,5110,5110,5110,5110,0
20231025,101900,1879710,5110,5110,5110,5110,0
20231025,101800,1879710,5110,5110,5110,5110,0
20231025,101700,1879710,5110,5110,5110,5110,31
20231025,101600,1721300,5120,5120,5120,5120,0
20231025,101500,1721300,5120,5120,5120,5120,0
20231025,101400,1721300,5120,5120,5120,5120,0
20231025,101300,1721300,5120,5120,5120,5120,4
20231025,101200,1700820,5120,5120,5120,5120,0
20231025,101100,1700820,5120,5120,5120,5120,1
20231025,101000,1695700,5130,5130,5130,5130,0
20231025,100900,1695700,5130,5130,5130,5130,0
20231025,100800,1695700,5130,5130,5130,5130,0
20231025,100700,1695700,5130,5130,5130,5130,0
20231025,100600,1695700,5130,5130,5130,5130,0
20231025,100500,1695700,5130,5130,5130,5130,0
20231025,100400,1695700,5130,5130,5130,5130,0
20231025,100300,1695700,5130,5130,5130,5130,0
20231025,100200,1695700,5130,5130,5130,5130,0
20231025,100100,1695700,5130,5130,5130,5130,0
20231025,100000,1695700,5130,5130,5130,5130,0
20231025,095900,1695700,5130,5130,5130,5130,0
20231025,095800,1695700,5130,5130,5130,5130,0
20231025,095700,1695700,5130,5130,5130,5130,0
20231025,095600,1695700,5130,5130,5130,5130,0
20231025,095500,1695700,5130,5130,5130,5130,0
20231025,095400,1695700,5130,5130,5130,5130,0
20231025,095300,1695700,5130,5130,5130,5130,0
20231025,095200,1695700,5130,5130,5130,5130,0
20231025,095100,1695700,5130,5130,5130,5130,0
20231025,095000,1695700,5130,5130,5130,5130,0
20231025,094900,1695700,5130,5130,5130,5130,0
20231025,094800,1695700,5130,5130,5130,5130,4
20231025,094700,1675180,5140,5140,5140,5140,0
20231025,094600,1675180,5140,5140,5140,5140,0
20231025,094500,1675180,5140,5140,5140,5140,0
20231025,094400,1675180,5140,5140,5140,5140,0
20231025,094300,1675180,5140,5140,5140,5140,0
20231025,094200,1675180,5140,5130,5140,5130,25
20231025,094100,1546690,5140,5140,5140,5140,0
20231025,094000,1546690,5140,5140,5140,5140,0
20231025,093900,1546690,5140,5140,5140,5140,0
20231025,093800,1546690,5140,5140,5140,5140,0
20231025,093700,1546690,5140,5140,5140,5140,19
20231025,093600,1449030,5140,5140,5140,5140,0
20231025,093500,1449030,5140,5140,5140,5140,0
20231025,093400,1449030,5140,5140,5140,5140,0
20231025,093300,1449030,5140,5140,5140,5140,0
20231025,093200,1449030,5140,5140,5140,5140,1
20231025,093100,1443890,5130,5130,5130,5130,0
20231025,093000,1443890,5130,5130,5130,5130,0
20231025,092900,1443890,5130,5130,5130,5130,0
20231025,092800,1443890,5130,5130,5130,5130,2
20231025,092700,1433630,5130,5130,5130,5130,0
20231025,092600,1433630,5130,5130,5130,5130,0
20231025,092500,1433630,5130,5130,5130,5130,1
20231025,092400,1428500,5100,5100,5100,5100,0
20231025,092300,1428500,5100,5100,5100,5100,63
20231025,092200,1107200,5080,5090,5090,5080,26
20231025,092100,974870,5090,5090,5090,5090,4
20231025,092000,954510,5090,5090,5090,5090,0
20231025,091900,954510,5090,5090,5090,5090,0
20231025,091800,954510,5090,5090,5090,5090,19
20231025,091700,857800,5090,5090,5090,5090,0
20231025,091600,857800,5090,5090,5090,5090,0
20231025,091500,857800,5090,5090,5090,5090,31
20231025,091400,700010,5090,5090,5090,5090,0
20231025,091300,700010,5090,5090,5090,5090,20
20231025,091200,598210,5120,5120,5120,5120,0
20231025,091100,598210,5120,5120,5120,5120,0
20231025,091000,598210,5120,5120,5120,5120,0
20231025,090900,598210,5120,5120,5120,5120,32
20231025,090800,434370,5120,5120,5120,5120,0
20231025,090700,434370,5120,5120,5120,5120,0
20231025,090600,434370,5120,5120,5120,5120,0
20231025,090500,434370,5120,5120,5120,5120,1
20231025,090400,429250,5050,5050,5050,5050,0
20231025,090300,429250,5050,5050,5050,5050,0
20231025,090200,429250,5050,5050,5050,5050,0
20231025,090100,429250,5050,5050,5050,5050,0
20231025,090000,429250,5050,5050,5050,5050,85