KissMeData/119860/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,195700,435754360,10450,10450,10450,10450,959
20231025,195600,435754360,10450,10450,10450,10450,0
20231025,195500,435754360,10450,10450,10450,10450,0
20231025,195400,435754360,10450,10450,10450,10450,0
20231025,195300,435754360,10450,10450,10450,10450,0
20231025,195200,435754360,10450,10450,10450,10450,0
20231025,195100,435754360,10450,10450,10450,10450,0
20231025,195000,435754360,10450,10450,10450,10450,0
20231025,194900,435754360,10450,10450,10450,10450,0
20231025,194800,435754360,10450,10450,10450,10450,0
20231025,194700,435754360,10450,10450,10450,10450,0
20231025,194600,435754360,10450,10450,10450,10450,0
20231025,194500,435754360,10450,10450,10450,10450,0
20231025,194400,435754360,10450,10450,10450,10450,0
20231025,194300,435754360,10450,10450,10450,10450,0
20231025,194200,435754360,10450,10450,10450,10450,0
20231025,194100,435754360,10450,10450,10450,10450,0
20231025,194000,435754360,10450,10450,10450,10450,0
20231025,193900,435754360,10450,10450,10450,10450,0
20231025,193800,435754360,10450,10450,10450,10450,0
20231025,193700,435754360,10450,10450,10450,10450,0
20231025,193600,435754360,10450,10450,10450,10450,0
20231025,193500,435754360,10450,10450,10450,10450,0
20231025,193400,435754360,10450,10450,10450,10450,0
20231025,193300,435754360,10450,10450,10450,10450,0
20231025,193200,435754360,10450,10450,10450,10450,0
20231025,193100,435754360,10450,10450,10450,10450,0
20231025,193000,435754360,10450,10450,10450,10450,0
20231025,192900,435754360,10450,10450,10450,10450,0
20231025,192800,435754360,10450,10450,10450,10450,0
20231025,192700,435754360,10450,10450,10450,10450,959
20231025,192600,435754360,10450,10450,10450,10450,0
20231025,192500,435754360,10450,10450,10450,10450,0
20231025,192400,435754360,10450,10450,10450,10450,0
20231025,192300,435754360,10450,10450,10450,10450,0
20231025,192200,435754360,10450,10450,10450,10450,0
20231025,192100,435754360,10450,10450,10450,10450,0
20231025,192000,435754360,10450,10450,10450,10450,0
20231025,191900,435754360,10450,10450,10450,10450,0
20231025,191800,435754360,10450,10450,10450,10450,0
20231025,191700,435754360,10450,10450,10450,10450,0
20231025,191600,435754360,10450,10450,10450,10450,0
20231025,191500,435754360,10450,10450,10450,10450,0
20231025,191400,435754360,10450,10450,10450,10450,0
20231025,191300,435754360,10450,10450,10450,10450,0
20231025,191200,435754360,10450,10450,10450,10450,0
20231025,191100,435754360,10450,10450,10450,10450,0
20231025,191000,435754360,10450,10450,10450,10450,0
20231025,190900,435754360,10450,10450,10450,10450,0
20231025,190800,435754360,10450,10450,10450,10450,0
20231025,190700,435754360,10450,10450,10450,10450,0
20231025,190600,435754360,10450,10450,10450,10450,0
20231025,190500,435754360,10450,10450,10450,10450,0
20231025,190400,435754360,10450,10450,10450,10450,0
20231025,190300,435754360,10450,10450,10450,10450,0
20231025,190200,435754360,10450,10450,10450,10450,0
20231025,190100,435754360,10450,10450,10450,10450,0
20231025,190000,435754360,10450,10450,10450,10450,0
20231025,185900,435754360,10450,10450,10450,10450,0
20231025,185800,435754360,10450,10450,10450,10450,0
20231025,185700,435754360,10450,10450,10450,10450,959
20231025,185600,435754360,10450,10450,10450,10450,0
20231025,185500,435754360,10450,10450,10450,10450,0
20231025,185400,435754360,10450,10450,10450,10450,0
20231025,185300,435754360,10450,10450,10450,10450,0
20231025,185200,435754360,10450,10450,10450,10450,0
20231025,185100,435754360,10450,10450,10450,10450,0
20231025,185000,435754360,10450,10450,10450,10450,0
20231025,184900,435754360,10450,10450,10450,10450,0
20231025,184800,435754360,10450,10450,10450,10450,0
20231025,184700,435754360,10450,10450,10450,10450,0
20231025,184600,435754360,10450,10450,10450,10450,0
20231025,184500,435754360,10450,10450,10450,10450,0
20231025,184400,435754360,10450,10450,10450,10450,0
20231025,184300,435754360,10450,10450,10450,10450,0
20231025,184200,435754360,10450,10450,10450,10450,0
20231025,184100,435754360,10450,10450,10450,10450,0
20231025,184000,435754360,10450,10450,10450,10450,0
20231025,183900,435754360,10450,10450,10450,10450,0
20231025,183800,435754360,10450,10450,10450,10450,0
20231025,183700,435754360,10450,10450,10450,10450,0
20231025,183600,435754360,10450,10450,10450,10450,0
20231025,183500,435754360,10450,10450,10450,10450,0
20231025,183400,435754360,10450,10450,10450,10450,0
20231025,183300,435754360,10450,10450,10450,10450,0
20231025,183200,435754360,10450,10450,10450,10450,0
20231025,183100,435754360,10450,10450,10450,10450,0
20231025,183000,435754360,10450,10450,10450,10450,0
20231025,182900,435754360,10450,10450,10450,10450,0
20231025,182800,435754360,10450,10450,10450,10450,0
20231025,182700,435754360,10450,10450,10450,10450,959
20231025,182600,435754360,10450,10450,10450,10450,0
20231025,182500,435754360,10450,10450,10450,10450,0
20231025,182400,435754360,10450,10450,10450,10450,0
20231025,182300,435754360,10450,10450,10450,10450,0
20231025,182200,435754360,10450,10450,10450,10450,0
20231025,182100,435754360,10450,10450,10450,10450,0
20231025,182000,435754360,10450,10450,10450,10450,0
20231025,181900,435754360,10450,10450,10450,10450,0
20231025,181800,435754360,10450,10450,10450,10450,0
20231025,181700,435754360,10450,10450,10450,10450,0
20231025,181600,435754360,10450,10450,10450,10450,0
20231025,181500,435754360,10450,10450,10450,10450,0
20231025,181400,435754360,10450,10450,10450,10450,0
20231025,181300,435754360,10450,10450,10450,10450,0
20231025,181200,435754360,10450,10450,10450,10450,0
20231025,181100,435754360,10450,10450,10450,10450,0
20231025,181000,435754360,10450,10450,10450,10450,0
20231025,180900,435754360,10450,10450,10450,10450,0
20231025,180800,435754360,10450,10450,10450,10450,0
20231025,180700,435754360,10450,10450,10450,10450,0
20231025,180600,435754360,10450,10450,10450,10450,0
20231025,180500,435754360,10450,10450,10450,10450,0
20231025,180400,435754360,10450,10450,10450,10450,0
20231025,180300,435754360,10450,10450,10450,10450,0
20231025,180200,435754360,10450,10450,10450,10450,0
20231025,180100,435754360,10450,10450,10450,10450,0
20231025,180000,435754360,10450,10450,10450,10450,0
20231025,175900,435754360,10450,10450,10450,10450,0
20231025,175800,435754360,10450,10450,10450,10450,0
20231025,175700,435754360,10450,10450,10450,10450,959
20231025,175600,435754360,10450,10450,10450,10450,0
20231025,175500,435754360,10450,10450,10450,10450,0
20231025,175400,435754360,10450,10450,10450,10450,0
20231025,175300,435754360,10450,10450,10450,10450,0
20231025,175200,435754360,10450,10450,10450,10450,0
20231025,175100,435754360,10450,10450,10450,10450,0
20231025,175000,435754360,10450,10450,10450,10450,0
20231025,174900,435754360,10450,10450,10450,10450,0
20231025,174800,435754360,10450,10450,10450,10450,0
20231025,174700,435754360,10450,10450,10450,10450,0
20231025,174600,435754360,10450,10450,10450,10450,0
20231025,174500,435754360,10450,10450,10450,10450,0
20231025,174400,435754360,10450,10450,10450,10450,0
20231025,174300,435754360,10450,10450,10450,10450,0
20231025,174200,435754360,10450,10450,10450,10450,0
20231025,174100,435754360,10450,10450,10450,10450,0
20231025,174000,435754360,10450,10450,10450,10450,0
20231025,173900,435754360,10450,10450,10450,10450,0
20231025,173800,435754360,10450,10450,10450,10450,0
20231025,173700,435754360,10450,10450,10450,10450,0
20231025,173600,435754360,10450,10450,10450,10450,0
20231025,173500,435754360,10450,10450,10450,10450,0
20231025,173400,435754360,10450,10450,10450,10450,0
20231025,173300,435754360,10450,10450,10450,10450,0
20231025,173200,435754360,10450,10450,10450,10450,0
20231025,173100,435754360,10450,10450,10450,10450,0
20231025,173000,435754360,10450,10450,10450,10450,0
20231025,172900,435754360,10450,10450,10450,10450,0
20231025,172800,435754360,10450,10450,10450,10450,0
20231025,172700,435754360,10450,10450,10450,10450,959
20231025,172600,435754360,10450,10450,10450,10450,0
20231025,172500,435754360,10450,10450,10450,10450,0
20231025,172400,435754360,10450,10450,10450,10450,0
20231025,172300,435754360,10450,10450,10450,10450,0
20231025,172200,435754360,10450,10450,10450,10450,0
20231025,172100,435754360,10450,10450,10450,10450,0
20231025,172000,435754360,10450,10450,10450,10450,0
20231025,171900,435754360,10450,10450,10450,10450,0
20231025,171800,435754360,10450,10450,10450,10450,0
20231025,171700,435754360,10450,10450,10450,10450,0
20231025,171600,435754360,10450,10450,10450,10450,0
20231025,171500,435754360,10450,10450,10450,10450,0
20231025,171400,435754360,10450,10450,10450,10450,0
20231025,171300,435754360,10450,10450,10450,10450,0
20231025,171200,435754360,10450,10450,10450,10450,0
20231025,171100,435754360,10450,10450,10450,10450,0
20231025,171000,435754360,10450,10450,10450,10450,0
20231025,170900,435754360,10450,10450,10450,10450,0
20231025,170800,435754360,10450,10450,10450,10450,0
20231025,170700,435754360,10450,10450,10450,10450,0
20231025,170600,435754360,10450,10450,10450,10450,0
20231025,170500,435754360,10450,10450,10450,10450,0
20231025,170400,435754360,10450,10450,10450,10450,0
20231025,170300,435754360,10450,10450,10450,10450,0
20231025,170200,435754360,10450,10450,10450,10450,0
20231025,170100,435754360,10450,10450,10450,10450,0
20231025,170000,435754360,10450,10450,10450,10450,0
20231025,165900,435754360,10450,10450,10450,10450,0
20231025,165800,435754360,10450,10450,10450,10450,0
20231025,165700,435754360,10450,10450,10450,10450,959
20231025,165600,435754360,10450,10450,10450,10450,0
20231025,165500,435754360,10450,10450,10450,10450,0
20231025,165400,435754360,10450,10450,10450,10450,0
20231025,165300,435754360,10450,10450,10450,10450,0
20231025,165200,435754360,10450,10450,10450,10450,0
20231025,165100,435754360,10450,10450,10450,10450,0
20231025,165000,435754360,10450,10450,10450,10450,0
20231025,164900,435754360,10450,10450,10450,10450,0
20231025,164800,435754360,10450,10450,10450,10450,0
20231025,164700,435754360,10450,10450,10450,10450,0
20231025,164600,435754360,10450,10450,10450,10450,0
20231025,164500,435754360,10450,10450,10450,10450,0
20231025,164400,435754360,10450,10450,10450,10450,0
20231025,164300,435754360,10450,10450,10450,10450,0
20231025,164200,435754360,10450,10450,10450,10450,0
20231025,164100,435754360,10450,10450,10450,10450,0
20231025,164000,435754360,10450,10450,10450,10450,0
20231025,163900,435754360,10450,10450,10450,10450,0
20231025,163800,435754360,10450,10450,10450,10450,0
20231025,163700,435754360,10450,10450,10450,10450,0
20231025,163600,435754360,10450,10450,10450,10450,0
20231025,163500,435754360,10450,10450,10450,10450,0
20231025,163400,435754360,10450,10450,10450,10450,0
20231025,163300,435754360,10450,10450,10450,10450,0
20231025,163200,435754360,10450,10450,10450,10450,0
20231025,163100,435754360,10450,10450,10450,10450,0
20231025,163000,435754360,10450,10450,10450,10450,0
20231025,162900,435754360,10450,10450,10450,10450,0
20231025,162800,435754360,10450,10450,10450,10450,0
20231025,162700,435754360,10450,10450,10450,10450,959
20231025,162600,435754360,10450,10450,10450,10450,0
20231025,162500,435754360,10450,10450,10450,10450,0
20231025,162400,435754360,10450,10450,10450,10450,0
20231025,162300,435754360,10450,10450,10450,10450,0
20231025,162200,435754360,10450,10450,10450,10450,0
20231025,162100,435754360,10450,10450,10450,10450,0
20231025,162000,435754360,10450,10450,10450,10450,0
20231025,161900,435754360,10450,10450,10450,10450,0
20231025,161800,435754360,10450,10450,10450,10450,0
20231025,161700,435754360,10450,10450,10450,10450,0
20231025,161600,435754360,10450,10450,10450,10450,0
20231025,161500,435754360,10450,10450,10450,10450,0
20231025,161400,435754360,10450,10450,10450,10450,0
20231025,161300,435754360,10450,10450,10450,10450,0
20231025,161200,435754360,10450,10450,10450,10450,0
20231025,161100,435754360,10450,10450,10450,10450,0
20231025,161000,435754360,10450,10450,10450,10450,0
20231025,160900,435754360,10450,10450,10450,10450,0
20231025,160800,435754360,10450,10450,10450,10450,0
20231025,160700,435754360,10450,10450,10450,10450,0
20231025,160600,435754360,10450,10450,10450,10450,0
20231025,160500,435754360,10450,10450,10450,10450,0
20231025,160400,435754360,10450,10450,10450,10450,0
20231025,160300,435754360,10450,10450,10450,10450,0
20231025,160200,435754360,10450,10450,10450,10450,0
20231025,160100,435754360,10450,10450,10450,10450,0
20231025,160000,435754360,10450,10450,10450,10450,0
20231025,155900,435754360,10450,10450,10450,10450,0
20231025,155800,435754360,10450,10450,10450,10450,0
20231025,155700,435754360,10450,10450,10450,10450,959
20231025,155600,435754360,10450,10450,10450,10450,0
20231025,155500,435754360,10450,10450,10450,10450,0
20231025,155400,435754360,10450,10450,10450,10450,0
20231025,155300,435754360,10450,10450,10450,10450,0
20231025,155200,435754360,10450,10450,10450,10450,0
20231025,155100,435754360,10450,10450,10450,10450,0
20231025,155000,435754360,10450,10450,10450,10450,0
20231025,154900,435754360,10450,10450,10450,10450,0
20231025,154800,435754360,10450,10450,10450,10450,0
20231025,154700,435754360,10450,10450,10450,10450,0
20231025,154600,435754360,10450,10450,10450,10450,0
20231025,154500,435754360,10450,10450,10450,10450,0
20231025,154400,435754360,10450,10450,10450,10450,0
20231025,154300,435754360,10450,10450,10450,10450,0
20231025,154200,435754360,10450,10450,10450,10450,0
20231025,154100,435754360,10450,10450,10450,10450,0
20231025,154000,435754360,10450,10450,10450,10450,0
20231025,153900,435754360,10450,10450,10450,10450,0
20231025,153800,435754360,10450,10450,10450,10450,0
20231025,153700,435754360,10450,10450,10450,10450,0
20231025,153600,435754360,10450,10450,10450,10450,0
20231025,153500,435754360,10450,10450,10450,10450,0
20231025,153400,435754360,10450,10450,10450,10450,0
20231025,153300,435754360,10450,10450,10450,10450,0
20231025,153200,435754360,10450,10450,10450,10450,0
20231025,153100,435754360,10450,10450,10450,10450,0
20231025,153000,435754360,10450,10450,10450,10450,959
20231025,152900,425732810,10450,10450,10450,10450,0
20231025,152800,425732810,10450,10450,10450,10450,0
20231025,152700,425732810,10450,10450,10450,10450,0
20231025,152600,425732810,10450,10450,10450,10450,0
20231025,152500,425732810,10450,10450,10450,10450,0
20231025,152400,425732810,10450,10450,10450,10450,0
20231025,152300,425732810,10450,10450,10450,10450,0
20231025,152200,425732810,10450,10450,10450,10450,0
20231025,152100,425732810,10450,10450,10450,10450,0
20231025,152000,425732810,10450,10450,10450,10450,0
20231025,151900,425732810,10450,10420,10450,10420,72
20231025,151800,424982340,10420,10390,10420,10390,274
20231025,151700,422133670,10390,10390,10390,10390,327
20231025,151600,418736140,10390,10390,10390,10380,185
20231025,151500,416815520,10390,10390,10390,10380,33
20231025,151400,416472670,10380,10380,10390,10380,185
20231025,151300,414552180,10390,10380,10390,10380,174
20231025,151200,412745750,10370,10380,10380,10370,34
20231025,151100,412392850,10380,10380,10380,10380,36
20231025,151000,412019170,10380,10380,10380,10380,30
20231025,150900,411707770,10380,10370,10380,10370,128
20231025,150800,410380070,10370,10380,10380,10370,34
20231025,150700,410027310,10380,10380,10380,10380,36
20231025,150600,409653630,10380,10380,10380,10380,43
20231025,150500,409207290,10380,10380,10380,10380,68
20231025,150400,408501450,10380,10380,10380,10380,43
20231025,150300,408055110,10380,10390,10390,10380,34
20231025,150200,407702130,10390,10390,10390,10390,0
20231025,150100,407702130,10390,10390,10390,10390,128
20231025,150000,406372210,10390,10370,10390,10370,11
20231025,145900,406258120,10380,10400,10410,10380,220
20231025,145800,403969790,10390,10390,10390,10390,96
20231025,145700,402972350,10390,10400,10400,10390,126
20231025,145600,401662170,10410,10410,10410,10410,1
20231025,145500,401651760,10400,10420,10420,10370,38
20231025,145400,401256240,10420,10400,10430,10400,685
20231025,145300,394121710,10400,10380,10400,10380,174
20231025,145200,392314810,10380,10380,10380,10380,1
20231025,145100,392304430,10380,10380,10380,10380,0
20231025,145000,392304430,10380,10380,10380,10380,0
20231025,144900,392304430,10380,10380,10380,10380,0
20231025,144800,392304430,10380,10380,10380,10380,0
20231025,144700,392304430,10380,10380,10380,10380,0
20231025,144600,392304430,10380,10380,10380,10380,0
20231025,144500,392304430,10380,10380,10380,10370,91
20231025,144400,391360200,10430,10440,10440,10420,57
20231025,144300,390765510,10390,10360,10390,10360,164
20231025,144200,389063890,10350,10350,10350,10350,0
20231025,144100,389063890,10350,10350,10350,10350,6
20231025,144000,389001790,10360,10380,10380,10360,73
20231025,143900,388244890,10380,10380,10380,10380,0
20231025,143800,388244890,10380,10380,10380,10380,0
20231025,143700,388244890,10380,10380,10430,10380,131
20231025,143600,386882120,10380,10370,10380,10370,14
20231025,143500,386736830,10380,10380,10380,10380,24
20231025,143400,386487710,10370,10370,10370,10370,22
20231025,143300,386259570,10380,10380,10380,10380,11
20231025,143200,386145390,10370,10370,10370,10370,0
20231025,143100,386145390,10370,10410,10410,10360,183
20231025,143000,384244930,10410,10400,10410,10400,23
20231025,142900,384005620,10400,10380,10400,10380,469
20231025,142800,379134810,10380,10380,10380,10380,127
20231025,142700,377816550,10380,10380,10380,10380,12
20231025,142600,377691990,10380,10380,10380,10380,11
20231025,142500,377577810,10380,10380,10380,10380,0
20231025,142400,377577810,10380,10360,10380,10360,258
20231025,142300,374900470,10360,10360,10360,10360,0
20231025,142200,374900470,10360,10380,10380,10360,248
20231025,142100,372326250,10390,10390,10390,10390,22
20231025,142000,372097670,10390,10390,10390,10390,11
20231025,141900,371983380,10390,10390,10390,10390,11
20231025,141800,371869090,10390,10390,10390,10390,22
20231025,141700,371640510,10390,10390,10390,10390,11
20231025,141600,371526220,10390,10390,10390,10390,11
20231025,141500,371411930,10390,10390,10390,10390,22
20231025,141400,371183350,10390,10360,10390,10360,292
20231025,141300,368156210,10360,10360,10360,10360,11
20231025,141200,368042250,10360,10360,10360,10360,23
20231025,141100,367803970,10360,10360,10360,10360,11
20231025,141000,367690010,10350,10350,10350,10350,39
20231025,140900,367286360,10350,10370,10370,10350,88
20231025,140800,366374340,10370,10370,10370,10370,14
20231025,140700,366229160,10370,10380,10390,10370,245
20231025,140600,363686080,10370,10350,10370,10350,103
20231025,140500,362618700,10360,10360,10360,10360,0
20231025,140400,362618700,10360,10360,10360,10360,0
20231025,140300,362618700,10360,10360,10360,10360,34
20231025,140200,362266460,10350,10320,10350,10320,133
20231025,140100,360891590,10320,10320,10320,10320,61
20231025,140000,360262070,10320,10320,10320,10320,21
20231025,135900,360045350,10320,10370,10370,10320,22
20231025,135800,359817310,10380,10380,10390,10380,75
20231025,135700,359038470,10370,10350,10370,10350,249
20231025,135600,356459320,10350,10330,10350,10330,161
20231025,135500,354795890,10320,10320,10320,10320,0
20231025,135400,354795890,10320,10320,10320,10320,19
20231025,135300,354599810,10320,10320,10320,10320,1
20231025,135200,354589490,10320,10320,10320,10320,0
20231025,135100,354589490,10320,10320,10320,10320,45
20231025,135000,354125090,10310,10310,10310,10310,77
20231025,134900,353331220,10300,10300,10300,10300,65
20231025,134800,352661720,10310,10310,10310,10310,54
20231025,134700,352104980,10310,10330,10330,10310,52
20231025,134600,351568820,10340,10340,10340,10340,0
20231025,134500,351568820,10340,10340,10340,10340,107
20231025,134400,350462440,10320,10310,10320,10300,350
20231025,134300,346855330,10310,10310,10310,10310,210
20231025,134200,344690230,10320,10320,10320,10320,0
20231025,134100,344690230,10320,10320,10320,10320,0
20231025,134000,344690230,10320,10320,10320,10320,0
20231025,133900,344690230,10320,10320,10320,10320,15
20231025,133800,344535430,10340,10340,10340,10340,0
20231025,133700,344535430,10340,10310,10340,10310,531
20231025,133600,339056510,10310,10310,10310,10310,0
20231025,133500,339056510,10310,10310,10310,10310,120
20231025,133400,337819310,10300,10300,10300,10300,0
20231025,133300,337819310,10300,10300,10300,10300,0
20231025,133200,337819310,10300,10300,10300,10300,0
20231025,133100,337819310,10300,10300,10300,10300,0
20231025,133000,337819310,10300,10300,10300,10300,0
20231025,132900,337819310,10300,10300,10300,10300,0
20231025,132800,337819310,10300,10300,10300,10300,66
20231025,132700,337139510,10300,10280,10300,10280,505
20231025,132600,331946630,10280,10280,10280,10280,5
20231025,132500,331895230,10270,10270,10270,10270,23
20231025,132400,331659020,10280,10280,10280,10280,1
20231025,132300,331648740,10280,10270,10280,10250,496
20231025,132200,326560810,10280,10290,10290,10280,4
20231025,132100,326519680,10290,10270,10290,10270,522
20231025,132000,321158290,10270,10300,10300,10270,419
20231025,131900,316851920,10300,10300,10300,10300,1
20231025,131800,316841620,10310,10310,10310,10310,0
20231025,131700,316841620,10310,10310,10310,10310,0
20231025,131600,316841620,10310,10320,10320,10300,1533
20231025,131500,301047040,10320,10320,10320,10320,327
20231025,131400,297672400,10330,10330,10330,10330,5
20231025,131300,297620750,10320,10320,10320,10320,0
20231025,131200,297620750,10320,10320,10320,10320,0
20231025,131100,297620750,10320,10320,10320,10320,170
20231025,131000,295866350,10330,10330,10330,10330,20
20231025,130900,295659750,10330,10330,10330,10330,2
20231025,130800,295639090,10330,10330,10330,10330,76
20231025,130700,294854010,10330,10340,10340,10330,317
20231025,130600,291579390,10340,10340,10340,10340,0
20231025,130500,291579390,10340,10340,10340,10340,31
20231025,130400,291258850,10330,10330,10330,10330,0
20231025,130300,291258850,10330,10340,10340,10330,3
20231025,130200,291227840,10340,10340,10340,10340,0
20231025,130100,291227840,10340,10340,10340,10340,0
20231025,130000,291227840,10340,10340,10340,10340,17
20231025,125900,291052060,10340,10340,10340,10340,0
20231025,125800,291052060,10340,10340,10340,10340,0
20231025,125700,291052060,10340,10340,10340,10340,0
20231025,125600,291052060,10340,10340,10340,10340,90
20231025,125500,290121460,10340,10340,10340,10340,200
20231025,125400,288053460,10330,10330,10330,10330,50
20231025,125300,287536960,10340,10340,10340,10340,2
20231025,125200,287516280,10330,10340,10340,10330,85
20231025,125100,286638210,10340,10340,10340,10340,39
20231025,125000,286234950,10340,10340,10340,10340,71
20231025,124900,285500810,10330,10330,10330,10330,0
20231025,124800,285500810,10330,10330,10330,10330,83
20231025,124700,284643420,10340,10340,10340,10340,0
20231025,124600,284643420,10340,10340,10340,10340,10
20231025,124500,284540020,10340,10340,10340,10340,87
20231025,124400,283640440,10340,10340,10340,10340,0
20231025,124300,283640440,10340,10340,10340,10340,6
20231025,124200,283578400,10340,10340,10340,10340,17
20231025,124100,283402620,10340,10340,10340,10340,66
20231025,124000,282720180,10330,10330,10330,10330,0
20231025,123900,282720180,10330,10330,10330,10330,125
20231025,123800,281428930,10340,10340,10340,10340,7
20231025,123700,281356550,10340,10340,10340,10340,1
20231025,123600,281346210,10340,10340,10340,10340,5
20231025,123500,281294510,10330,10330,10330,10330,0
20231025,123400,281294510,10330,10330,10330,10330,0
20231025,123300,281294510,10330,10340,10340,10330,68
20231025,123200,280591460,10330,10340,10340,10330,176
20231025,123100,278772620,10330,10330,10330,10330,83
20231025,123000,277915230,10330,10340,10340,10330,492
20231025,122900,272828520,10350,10350,10350,10350,2
20231025,122800,272807820,10350,10350,10350,10350,12
20231025,122700,272683620,10350,10350,10350,10350,1
20231025,122600,272673270,10350,10350,10350,10350,1
20231025,122500,272662920,10350,10350,10350,10350,6
20231025,122400,272600820,10350,10350,10350,10350,0
20231025,122300,272600820,10350,10350,10350,10350,0
20231025,122200,272600820,10350,10350,10350,10350,7
20231025,122100,272528370,10350,10350,10350,10350,5
20231025,122000,272476620,10370,10370,10370,10370,0
20231025,121900,272476620,10370,10370,10370,10370,0
20231025,121800,272476620,10370,10370,10370,10370,1
20231025,121700,272466250,10370,10370,10370,10370,1
20231025,121600,272455880,10350,10350,10350,10350,58
20231025,121500,271855580,10350,10350,10350,10350,23
20231025,121400,271617530,10340,10340,10340,10340,0
20231025,121300,271617530,10340,10340,10340,10340,10
20231025,121200,271514130,10340,10370,10370,10340,931
20231025,121100,261867510,10390,10390,10390,10390,0
20231025,121000,261867510,10390,10390,10390,10390,0
20231025,120900,261867510,10390,10390,10390,10390,0
20231025,120800,261867510,10390,10390,10390,10390,0
20231025,120700,261867510,10390,10390,10390,10390,0
20231025,120600,261867510,10390,10390,10390,10390,9
20231025,120500,261774000,10380,10380,10380,10380,0
20231025,120400,261774000,10380,10390,10390,10380,180
20231025,120300,259904300,10380,10380,10380,10380,119
20231025,120200,258669080,10370,10370,10370,10370,64
20231025,120100,258005400,10370,10370,10370,10370,1
20231025,120000,257995030,10370,10370,10370,10370,54
20231025,115900,257435050,10370,10370,10370,10370,186
20231025,115800,255506230,10360,10360,10360,10360,152
20231025,115700,253931510,10360,10360,10360,10360,0
20231025,115600,253931510,10360,10360,10360,10360,100
20231025,115500,252895510,10360,10360,10360,10360,20
20231025,115400,252688310,10350,10350,10350,10350,0
20231025,115300,252688310,10350,10350,10350,10350,0
20231025,115200,252688310,10350,10350,10350,10350,10
20231025,115100,252584810,10350,10350,10350,10350,0
20231025,115000,252584810,10350,10350,10350,10350,0
20231025,114900,252584810,10350,10350,10350,10350,0
20231025,114800,252584810,10350,10350,10350,10350,0
20231025,114700,252584810,10350,10350,10350,10350,0
20231025,114600,252584810,10350,10350,10350,10350,0
20231025,114500,252584810,10350,10350,10350,10350,0
20231025,114400,252584810,10350,10350,10350,10350,0
20231025,114300,252584810,10350,10350,10350,10350,186
20231025,114200,250659710,10340,10340,10340,10340,0
20231025,114100,250659710,10340,10340,10340,10340,35
20231025,114000,250297810,10340,10340,10340,10340,0
20231025,113900,250297810,10340,10340,10340,10340,461
20231025,113800,245531070,10340,10340,10340,10340,0
20231025,113700,245531070,10340,10340,10340,10340,0
20231025,113600,245531070,10340,10340,10340,10340,280
20231025,113500,242635870,10350,10350,10350,10350,4
20231025,113400,242594470,10350,10350,10350,10350,16
20231025,113300,242428870,10350,10350,10350,10350,0
20231025,113200,242428870,10350,10350,10350,10350,2
20231025,113100,242408170,10350,10350,10350,10350,16
20231025,113000,242242570,10350,10350,10350,10350,170
20231025,112900,240483070,10360,10360,10360,10360,4
20231025,112800,240441630,10360,10360,10360,10360,33
20231025,112700,240099750,10360,10360,10360,10360,250
20231025,112600,237509750,10360,10360,10360,10360,3
20231025,112500,237478670,10350,10350,10350,10350,34
20231025,112400,237126770,10360,10360,10360,10360,0
20231025,112300,237126770,10360,10360,10360,10360,53
20231025,112200,236577690,10350,10350,10350,10350,0
20231025,112100,236577690,10350,10350,10350,10350,0
20231025,112000,236577690,10350,10350,10350,10350,0
20231025,111900,236577690,10350,10350,10350,10350,0
20231025,111800,236577690,10350,10350,10350,10350,0
20231025,111700,236577690,10350,10350,10350,10350,0
20231025,111600,236577690,10350,10350,10350,10350,200
20231025,111500,234507690,10340,10340,10340,10340,330
20231025,111400,231095490,10350,10350,10350,10350,16
20231025,111300,230929890,10340,10340,10340,10340,0
20231025,111200,230929890,10340,10350,10360,10340,20
20231025,111100,230722810,10350,10350,10350,10350,10
20231025,111000,230619310,10350,10350,10350,10340,31
20231025,110900,230298630,10350,10350,10350,10350,19
20231025,110800,230101980,10350,10350,10350,10350,5
20231025,110700,230050230,10340,10350,10350,10340,121
20231025,110600,228798830,10350,10360,10360,10350,16
20231025,110500,228633220,10350,10350,10350,10350,32
20231025,110400,228302020,10350,10340,10350,10340,147
20231025,110300,226781970,10340,10340,10340,10340,0
20231025,110200,226781970,10340,10370,10370,10340,18
20231025,110100,226595800,10370,10370,10370,10370,2
20231025,110000,226575060,10360,10360,10360,10360,0
20231025,105900,226575060,10360,10330,10360,10330,640
20231025,105800,219960180,10330,10330,10330,10330,318
20231025,105700,216675240,10340,10340,10340,10340,174
20231025,105600,214876080,10340,10350,10350,10340,483
20231025,105500,209881830,10350,10350,10350,10350,37
20231025,105400,209498880,10350,10350,10350,10350,79
20231025,105300,208681230,10350,10350,10350,10350,45
20231025,105200,208215480,10350,10350,10350,10350,3
20231025,105100,208184430,10350,10340,10350,10340,366
20231025,105000,204399950,10350,10350,10350,10350,2
20231025,104900,204379250,10350,10350,10350,10350,31
20231025,104800,204058400,10350,10350,10350,10350,82
20231025,104700,203209700,10340,10350,10350,10340,61
20231025,104600,202578800,10350,10350,10350,10350,0
20231025,104500,202578800,10350,10350,10350,10350,37
20231025,104400,202195850,10360,10360,10360,10360,17
20231025,104300,202019730,10350,10350,10350,10350,117
20231025,104200,200808780,10350,10350,10350,10350,1
20231025,104100,200798430,10350,10350,10350,10350,27
20231025,104000,200518980,10350,10350,10350,10350,1
20231025,103900,200508630,10350,10350,10350,10350,42
20231025,103800,200073930,10350,10350,10350,10350,16
20231025,103700,199908330,10350,10350,10350,10340,135
20231025,103600,198511580,10350,10350,10350,10350,12
20231025,103500,198387380,10350,10350,10350,10350,24
20231025,103400,198138980,10350,10350,10350,10350,0
20231025,103300,198138980,10350,10350,10350,10350,3
20231025,103200,198107930,10350,10350,10360,10350,168
20231025,103100,196369100,10360,10360,10360,10360,1
20231025,103000,196358740,10360,10360,10360,10360,0
20231025,102900,196358740,10360,10360,10360,10360,0
20231025,102800,196358740,10360,10360,10360,10360,0
20231025,102700,196358740,10360,10360,10360,10360,0
20231025,102600,196358740,10360,10370,10370,10360,163
20231025,102500,194669290,10370,10360,10370,10360,80
20231025,102400,193840250,10360,10380,10380,10350,198
20231025,102300,191788770,10380,10380,10380,10380,88
20231025,102200,190875330,10380,10380,10380,10380,28
20231025,102100,190584690,10390,10380,10390,10380,28
20231025,102000,190294040,10380,10380,10380,10380,34
20231025,101900,189941120,10380,10370,10380,10370,274
20231025,101800,187097590,10370,10370,10370,10370,3
20231025,101700,187066480,10370,10350,10370,10350,19
20231025,101600,186869490,10350,10340,10350,10340,157
20231025,101500,185245460,10340,10340,10340,10340,12
20231025,101400,185121380,10340,10340,10340,10340,0
20231025,101300,185121380,10340,10340,10340,10340,17
20231025,101200,184945600,10340,10340,10340,10330,41
20231025,101100,184522000,10320,10320,10320,10320,0
20231025,101000,184522000,10320,10330,10330,10320,300
20231025,100900,181424230,10330,10330,10330,10330,19
20231025,100800,181227960,10350,10350,10350,10350,0
20231025,100700,181227960,10350,10330,10350,10330,628
20231025,100600,174740320,10340,10340,10340,10340,52
20231025,100500,174202640,10350,10330,10380,10330,1068
20231025,100400,163168190,10330,10330,10330,10320,459
20231025,100300,158426730,10340,10350,10350,10330,71
20231025,100200,157693260,10330,10350,10350,10330,501
20231025,100100,152517730,10340,10340,10340,10340,0
20231025,100000,152517730,10340,10340,10340,10340,0
20231025,095900,152517730,10340,10340,10340,10340,7
20231025,095800,152445350,10330,10320,10330,10320,732
20231025,095700,144884620,10320,10330,10330,10320,100
20231025,095600,143852120,10330,10330,10330,10330,1
20231025,095500,143841790,10330,10330,10330,10330,6
20231025,095400,143779810,10330,10330,10330,10330,21
20231025,095300,143562880,10320,10320,10320,10320,7
20231025,095200,143490640,10320,10320,10320,10320,50
20231025,095100,142974640,10320,10330,10330,10320,85
20231025,095000,142097420,10330,10330,10330,10330,65
20231025,094900,141425970,10330,10330,10330,10330,147
20231025,094800,139907460,10340,10350,10350,10340,124
20231025,094700,138624970,10350,10340,10350,10340,246
20231025,094600,136079030,10340,10340,10340,10340,3
20231025,094500,136048010,10330,10330,10330,10330,0
20231025,094400,136048010,10330,10340,10340,10330,18
20231025,094300,135861920,10340,10340,10340,10340,30
20231025,094200,135551720,10340,10340,10340,10340,10
20231025,094100,135448320,10330,10330,10330,10320,406
20231025,094000,131254440,10330,10340,10340,10330,895
20231025,093900,122004470,10350,10370,10370,10340,735
20231025,093800,114384760,10380,10380,10380,10380,107
20231025,093700,113274100,10380,10400,10400,10380,22
20231025,093600,113045540,10380,10350,10380,10350,185
20231025,093500,111128860,10350,10360,10360,10350,399
20231025,093400,106996570,10370,10380,10390,10370,15
20231025,093300,106840950,10380,10380,10380,10380,19
20231025,093200,106643730,10380,10360,10380,10350,114
20231025,093100,105462340,10360,10390,10390,10360,445
20231025,093000,100846320,10390,10400,10400,10390,16
20231025,092900,100679930,10380,10380,10400,10360,514
20231025,092800,95345130,10390,10470,10470,10390,1319
20231025,092700,81587300,10470,10460,10510,10460,256
20231025,092600,78905840,10490,10500,10500,10480,48
20231025,092500,78402770,10480,10510,10510,10480,120
20231025,092400,77144300,10510,10510,10510,10510,16
20231025,092300,76976140,10510,10490,10520,10490,268
20231025,092200,74164030,10490,10480,10490,10480,50
20231025,092100,73640020,10480,10490,10490,10480,447
20231025,092000,68951820,10490,10490,10490,10490,7
20231025,091900,68878390,10480,10480,10480,10480,3
20231025,091800,68846950,10480,10460,10490,10460,96
20231025,091700,67841930,10460,10490,10490,10450,229
20231025,091600,65445080,10480,10520,10520,10480,143
20231025,091500,63945030,10520,10530,10530,10520,32
20231025,091400,63608350,10520,10500,10520,10500,71
20231025,091300,62862250,10510,10550,10550,10500,238
20231025,091200,60356180,10550,10530,10550,10500,55
20231025,091100,59778390,10560,10500,10560,10490,232
20231025,091000,57340050,10500,10460,10500,10450,135
20231025,090900,55926320,10450,10460,10480,10440,257
20231025,090800,53240930,10470,10440,10470,10430,277
20231025,090700,50345110,10440,10430,10440,10420,112
20231025,090600,49177980,10430,10440,10440,10430,64
20231025,090500,48510250,10480,10490,10490,10480,164
20231025,090400,46790720,10520,10510,10520,10510,74
20231025,090300,46012960,10510,10510,10540,10500,416
20231025,090200,41643490,10520,10520,10540,10520,189
20231025,090100,39653270,10510,10550,10550,10480,1833
20231025,090000,20355550,10550,10530,10620,10530,1933