KissMeData/147760/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,200500,29675070,5240,5240,5240,5240,466
20231025,200400,29675070,5240,5240,5240,5240,0
20231025,200300,29675070,5240,5240,5240,5240,0
20231025,200200,29675070,5240,5240,5240,5240,0
20231025,200100,29675070,5240,5240,5240,5240,0
20231025,200000,29675070,5240,5240,5240,5240,0
20231025,195900,29675070,5240,5240,5240,5240,0
20231025,195800,29675070,5240,5240,5240,5240,0
20231025,195700,29675070,5240,5240,5240,5240,0
20231025,195600,29675070,5240,5240,5240,5240,0
20231025,195500,29675070,5240,5240,5240,5240,0
20231025,195400,29675070,5240,5240,5240,5240,0
20231025,195300,29675070,5240,5240,5240,5240,0
20231025,195200,29675070,5240,5240,5240,5240,0
20231025,195100,29675070,5240,5240,5240,5240,0
20231025,195000,29675070,5240,5240,5240,5240,0
20231025,194900,29675070,5240,5240,5240,5240,0
20231025,194800,29675070,5240,5240,5240,5240,0
20231025,194700,29675070,5240,5240,5240,5240,0
20231025,194600,29675070,5240,5240,5240,5240,0
20231025,194500,29675070,5240,5240,5240,5240,0
20231025,194400,29675070,5240,5240,5240,5240,0
20231025,194300,29675070,5240,5240,5240,5240,0
20231025,194200,29675070,5240,5240,5240,5240,0
20231025,194100,29675070,5240,5240,5240,5240,0
20231025,194000,29675070,5240,5240,5240,5240,0
20231025,193900,29675070,5240,5240,5240,5240,0
20231025,193800,29675070,5240,5240,5240,5240,0
20231025,193700,29675070,5240,5240,5240,5240,0
20231025,193600,29675070,5240,5240,5240,5240,0
20231025,193500,29675070,5240,5240,5240,5240,466
20231025,193400,29675070,5240,5240,5240,5240,0
20231025,193300,29675070,5240,5240,5240,5240,0
20231025,193200,29675070,5240,5240,5240,5240,0
20231025,193100,29675070,5240,5240,5240,5240,0
20231025,193000,29675070,5240,5240,5240,5240,0
20231025,192900,29675070,5240,5240,5240,5240,0
20231025,192800,29675070,5240,5240,5240,5240,0
20231025,192700,29675070,5240,5240,5240,5240,0
20231025,192600,29675070,5240,5240,5240,5240,0
20231025,192500,29675070,5240,5240,5240,5240,0
20231025,192400,29675070,5240,5240,5240,5240,0
20231025,192300,29675070,5240,5240,5240,5240,0
20231025,192200,29675070,5240,5240,5240,5240,0
20231025,192100,29675070,5240,5240,5240,5240,0
20231025,192000,29675070,5240,5240,5240,5240,0
20231025,191900,29675070,5240,5240,5240,5240,0
20231025,191800,29675070,5240,5240,5240,5240,0
20231025,191700,29675070,5240,5240,5240,5240,0
20231025,191600,29675070,5240,5240,5240,5240,0
20231025,191500,29675070,5240,5240,5240,5240,0
20231025,191400,29675070,5240,5240,5240,5240,0
20231025,191300,29675070,5240,5240,5240,5240,0
20231025,191200,29675070,5240,5240,5240,5240,0
20231025,191100,29675070,5240,5240,5240,5240,0
20231025,191000,29675070,5240,5240,5240,5240,0
20231025,190900,29675070,5240,5240,5240,5240,0
20231025,190800,29675070,5240,5240,5240,5240,0
20231025,190700,29675070,5240,5240,5240,5240,0
20231025,190600,29675070,5240,5240,5240,5240,0
20231025,190500,29675070,5240,5240,5240,5240,466
20231025,190400,29675070,5240,5240,5240,5240,0
20231025,190300,29675070,5240,5240,5240,5240,0
20231025,190200,29675070,5240,5240,5240,5240,0
20231025,190100,29675070,5240,5240,5240,5240,0
20231025,190000,29675070,5240,5240,5240,5240,0
20231025,185900,29675070,5240,5240,5240,5240,0
20231025,185800,29675070,5240,5240,5240,5240,0
20231025,185700,29675070,5240,5240,5240,5240,0
20231025,185600,29675070,5240,5240,5240,5240,0
20231025,185500,29675070,5240,5240,5240,5240,0
20231025,185400,29675070,5240,5240,5240,5240,0
20231025,185300,29675070,5240,5240,5240,5240,0
20231025,185200,29675070,5240,5240,5240,5240,0
20231025,185100,29675070,5240,5240,5240,5240,0
20231025,185000,29675070,5240,5240,5240,5240,0
20231025,184900,29675070,5240,5240,5240,5240,0
20231025,184800,29675070,5240,5240,5240,5240,0
20231025,184700,29675070,5240,5240,5240,5240,0
20231025,184600,29675070,5240,5240,5240,5240,0
20231025,184500,29675070,5240,5240,5240,5240,0
20231025,184400,29675070,5240,5240,5240,5240,0
20231025,184300,29675070,5240,5240,5240,5240,0
20231025,184200,29675070,5240,5240,5240,5240,0
20231025,184100,29675070,5240,5240,5240,5240,0
20231025,184000,29675070,5240,5240,5240,5240,0
20231025,183900,29675070,5240,5240,5240,5240,0
20231025,183800,29675070,5240,5240,5240,5240,0
20231025,183700,29675070,5240,5240,5240,5240,0
20231025,183600,29675070,5240,5240,5240,5240,0
20231025,183500,29675070,5240,5240,5240,5240,466
20231025,183400,29675070,5240,5240,5240,5240,0
20231025,183300,29675070,5240,5240,5240,5240,0
20231025,183200,29675070,5240,5240,5240,5240,0
20231025,183100,29675070,5240,5240,5240,5240,0
20231025,183000,29675070,5240,5240,5240,5240,0
20231025,182900,29675070,5240,5240,5240,5240,0
20231025,182800,29675070,5240,5240,5240,5240,0
20231025,182700,29675070,5240,5240,5240,5240,0
20231025,182600,29675070,5240,5240,5240,5240,0
20231025,182500,29675070,5240,5240,5240,5240,0
20231025,182400,29675070,5240,5240,5240,5240,0
20231025,182300,29675070,5240,5240,5240,5240,0
20231025,182200,29675070,5240,5240,5240,5240,0
20231025,182100,29675070,5240,5240,5240,5240,0
20231025,182000,29675070,5240,5240,5240,5240,0
20231025,181900,29675070,5240,5240,5240,5240,0
20231025,181800,29675070,5240,5240,5240,5240,0
20231025,181700,29675070,5240,5240,5240,5240,0
20231025,181600,29675070,5240,5240,5240,5240,0
20231025,181500,29675070,5240,5240,5240,5240,0
20231025,181400,29675070,5240,5240,5240,5240,0
20231025,181300,29675070,5240,5240,5240,5240,0
20231025,181200,29675070,5240,5240,5240,5240,0
20231025,181100,29675070,5240,5240,5240,5240,0
20231025,181000,29675070,5240,5240,5240,5240,0
20231025,180900,29675070,5240,5240,5240,5240,0
20231025,180800,29675070,5240,5240,5240,5240,0
20231025,180700,29675070,5240,5240,5240,5240,0
20231025,180600,29675070,5240,5240,5240,5240,0
20231025,180500,29675070,5240,5240,5240,5240,466
20231025,180400,29675070,5240,5240,5240,5240,0
20231025,180300,29675070,5240,5240,5240,5240,0
20231025,180200,29675070,5240,5240,5240,5240,0
20231025,180100,29675070,5240,5240,5240,5240,0
20231025,180000,29675070,5240,5240,5240,5240,0
20231025,175900,29675070,5240,5240,5240,5240,0
20231025,175800,29675070,5240,5240,5240,5240,0
20231025,175700,29675070,5240,5240,5240,5240,0
20231025,175600,29675070,5240,5240,5240,5240,0
20231025,175500,29675070,5240,5240,5240,5240,0
20231025,175400,29675070,5240,5240,5240,5240,0
20231025,175300,29675070,5240,5240,5240,5240,0
20231025,175200,29675070,5240,5240,5240,5240,0
20231025,175100,29675070,5240,5240,5240,5240,0
20231025,175000,29675070,5240,5240,5240,5240,0
20231025,174900,29675070,5240,5240,5240,5240,0
20231025,174800,29675070,5240,5240,5240,5240,0
20231025,174700,29675070,5240,5240,5240,5240,0
20231025,174600,29675070,5240,5240,5240,5240,0
20231025,174500,29675070,5240,5240,5240,5240,0
20231025,174400,29675070,5240,5240,5240,5240,0
20231025,174300,29675070,5240,5240,5240,5240,0
20231025,174200,29675070,5240,5240,5240,5240,0
20231025,174100,29675070,5240,5240,5240,5240,0
20231025,174000,29675070,5240,5240,5240,5240,0
20231025,173900,29675070,5240,5240,5240,5240,0
20231025,173800,29675070,5240,5240,5240,5240,0
20231025,173700,29675070,5240,5240,5240,5240,0
20231025,173600,29675070,5240,5240,5240,5240,0
20231025,173500,29675070,5240,5240,5240,5240,466
20231025,173400,29675070,5240,5240,5240,5240,0
20231025,173300,29675070,5240,5240,5240,5240,0
20231025,173200,29675070,5240,5240,5240,5240,0
20231025,173100,29675070,5240,5240,5240,5240,0
20231025,173000,29675070,5240,5240,5240,5240,0
20231025,172900,29675070,5240,5240,5240,5240,0
20231025,172800,29675070,5240,5240,5240,5240,0
20231025,172700,29675070,5240,5240,5240,5240,0
20231025,172600,29675070,5240,5240,5240,5240,0
20231025,172500,29675070,5240,5240,5240,5240,0
20231025,172400,29675070,5240,5240,5240,5240,0
20231025,172300,29675070,5240,5240,5240,5240,0
20231025,172200,29675070,5240,5240,5240,5240,0
20231025,172100,29675070,5240,5240,5240,5240,0
20231025,172000,29675070,5240,5240,5240,5240,0
20231025,171900,29675070,5240,5240,5240,5240,0
20231025,171800,29675070,5240,5240,5240,5240,0
20231025,171700,29675070,5240,5240,5240,5240,0
20231025,171600,29675070,5240,5240,5240,5240,0
20231025,171500,29675070,5240,5240,5240,5240,0
20231025,171400,29675070,5240,5240,5240,5240,0
20231025,171300,29675070,5240,5240,5240,5240,0
20231025,171200,29675070,5240,5240,5240,5240,0
20231025,171100,29675070,5240,5240,5240,5240,0
20231025,171000,29675070,5240,5240,5240,5240,0
20231025,170900,29675070,5240,5240,5240,5240,0
20231025,170800,29675070,5240,5240,5240,5240,0
20231025,170700,29675070,5240,5240,5240,5240,0
20231025,170600,29675070,5240,5240,5240,5240,0
20231025,170500,29675070,5240,5240,5240,5240,466
20231025,170400,29675070,5240,5240,5240,5240,0
20231025,170300,29675070,5240,5240,5240,5240,0
20231025,170200,29675070,5240,5240,5240,5240,0
20231025,170100,29675070,5240,5240,5240,5240,0
20231025,170000,29675070,5240,5240,5240,5240,0
20231025,165900,29675070,5240,5240,5240,5240,0
20231025,165800,29675070,5240,5240,5240,5240,0
20231025,165700,29675070,5240,5240,5240,5240,0
20231025,165600,29675070,5240,5240,5240,5240,0
20231025,165500,29675070,5240,5240,5240,5240,0
20231025,165400,29675070,5240,5240,5240,5240,0
20231025,165300,29675070,5240,5240,5240,5240,0
20231025,165200,29675070,5240,5240,5240,5240,0
20231025,165100,29675070,5240,5240,5240,5240,0
20231025,165000,29675070,5240,5240,5240,5240,0
20231025,164900,29675070,5240,5240,5240,5240,0
20231025,164800,29675070,5240,5240,5240,5240,0
20231025,164700,29675070,5240,5240,5240,5240,0
20231025,164600,29675070,5240,5240,5240,5240,0
20231025,164500,29675070,5240,5240,5240,5240,0
20231025,164400,29675070,5240,5240,5240,5240,0
20231025,164300,29675070,5240,5240,5240,5240,0
20231025,164200,29675070,5240,5240,5240,5240,0
20231025,164100,29675070,5240,5240,5240,5240,0
20231025,164000,29675070,5240,5240,5240,5240,0
20231025,163900,29675070,5240,5240,5240,5240,0
20231025,163800,29675070,5240,5240,5240,5240,0
20231025,163700,29675070,5240,5240,5240,5240,0
20231025,163600,29675070,5240,5240,5240,5240,0
20231025,163500,29675070,5240,5240,5240,5240,466
20231025,163400,29675070,5240,5240,5240,5240,0
20231025,163300,29675070,5240,5240,5240,5240,0
20231025,163200,29675070,5240,5240,5240,5240,0
20231025,163100,29675070,5240,5240,5240,5240,0
20231025,163000,29675070,5240,5240,5240,5240,0
20231025,162900,29675070,5240,5240,5240,5240,0
20231025,162800,29675070,5240,5240,5240,5240,0
20231025,162700,29675070,5240,5240,5240,5240,0
20231025,162600,29675070,5240,5240,5240,5240,0
20231025,162500,29675070,5240,5240,5240,5240,0
20231025,162400,29675070,5240,5240,5240,5240,0
20231025,162300,29675070,5240,5240,5240,5240,0
20231025,162200,29675070,5240,5240,5240,5240,0
20231025,162100,29675070,5240,5240,5240,5240,0
20231025,162000,29675070,5240,5240,5240,5240,0
20231025,161900,29675070,5240,5240,5240,5240,0
20231025,161800,29675070,5240,5240,5240,5240,0
20231025,161700,29675070,5240,5240,5240,5240,0
20231025,161600,29675070,5240,5240,5240,5240,0
20231025,161500,29675070,5240,5240,5240,5240,0
20231025,161400,29675070,5240,5240,5240,5240,0
20231025,161300,29675070,5240,5240,5240,5240,0
20231025,161200,29675070,5240,5240,5240,5240,0
20231025,161100,29675070,5240,5240,5240,5240,0
20231025,161000,29675070,5240,5240,5240,5240,0
20231025,160900,29675070,5240,5240,5240,5240,0
20231025,160800,29675070,5240,5240,5240,5240,0
20231025,160700,29675070,5240,5240,5240,5240,0
20231025,160600,29675070,5240,5240,5240,5240,0
20231025,160500,29675070,5240,5240,5240,5240,466
20231025,160400,29675070,5240,5240,5240,5240,0
20231025,160300,29675070,5240,5240,5240,5240,0
20231025,160200,29675070,5240,5240,5240,5240,0
20231025,160100,29675070,5240,5240,5240,5240,0
20231025,160000,29675070,5240,5240,5240,5240,0
20231025,155900,29675070,5240,5240,5240,5240,0
20231025,155800,29675070,5240,5240,5240,5240,0
20231025,155700,29675070,5240,5240,5240,5240,0
20231025,155600,29675070,5240,5240,5240,5240,0
20231025,155500,29675070,5240,5240,5240,5240,0
20231025,155400,29675070,5240,5240,5240,5240,0
20231025,155300,29675070,5240,5240,5240,5240,0
20231025,155200,29675070,5240,5240,5240,5240,0
20231025,155100,29675070,5240,5240,5240,5240,0
20231025,155000,29675070,5240,5240,5240,5240,0
20231025,154900,29675070,5240,5240,5240,5240,0
20231025,154800,29675070,5240,5240,5240,5240,0
20231025,154700,29675070,5240,5240,5240,5240,0
20231025,154600,29675070,5240,5240,5240,5240,0
20231025,154500,29675070,5240,5240,5240,5240,0
20231025,154400,29675070,5240,5240,5240,5240,0
20231025,154300,29675070,5240,5240,5240,5240,0
20231025,154200,29675070,5240,5240,5240,5240,0
20231025,154100,29675070,5240,5240,5240,5240,0
20231025,154000,29675070,5240,5240,5240,5240,0
20231025,153900,29675070,5240,5240,5240,5240,0
20231025,153800,29675070,5240,5240,5240,5240,0
20231025,153700,29675070,5240,5240,5240,5240,0
20231025,153600,29675070,5240,5240,5240,5240,0
20231025,153500,29675070,5240,5240,5240,5240,466
20231025,153400,29675070,5240,5240,5240,5240,0
20231025,153300,29675070,5240,5240,5240,5240,0
20231025,153200,29675070,5240,5240,5240,5240,0
20231025,153100,29675070,5240,5240,5240,5240,0
20231025,153000,29675070,5240,5240,5240,5240,466
20231025,152900,27233230,5200,5200,5200,5200,0
20231025,152800,27233230,5200,5200,5200,5200,0
20231025,152700,27233230,5200,5200,5200,5200,0
20231025,152600,27233230,5200,5200,5200,5200,0
20231025,152500,27233230,5200,5200,5200,5200,0
20231025,152400,27233230,5200,5200,5200,5200,0
20231025,152300,27233230,5200,5200,5200,5200,0
20231025,152200,27233230,5200,5200,5200,5200,0
20231025,152100,27233230,5200,5200,5200,5200,0
20231025,152000,27233230,5200,5200,5200,5200,0
20231025,151900,27233230,5200,5200,5200,5200,142
20231025,151800,26494830,5200,5200,5200,5200,12
20231025,151700,26432430,5160,5160,5160,5160,0
20231025,151600,26432430,5160,5160,5160,5160,0
20231025,151500,26432430,5160,5160,5160,5160,0
20231025,151400,26432430,5160,5160,5160,5160,0
20231025,151300,26432430,5160,5160,5160,5160,0
20231025,151200,26432430,5160,5160,5160,5160,2
20231025,151100,26422110,5200,5200,5200,5200,0
20231025,151000,26422110,5200,5200,5200,5200,0
20231025,150900,26422110,5200,5200,5200,5200,14
20231025,150800,26349310,5200,5200,5200,5200,0
20231025,150700,26349310,5200,5160,5200,5150,543
20231025,150600,23551460,5200,5200,5200,5200,0
20231025,150500,23551460,5200,5170,5200,5170,20
20231025,150400,23447940,5160,5160,5160,5160,0
20231025,150300,23447940,5160,5160,5160,5160,26
20231025,150200,23313780,5170,5170,5170,5170,0
20231025,150100,23313780,5170,5170,5170,5170,4
20231025,150000,23293100,5170,5170,5170,5170,0
20231025,145900,23293100,5170,5170,5170,5170,0
20231025,145800,23293100,5170,5170,5170,5170,0
20231025,145700,23293100,5170,5170,5170,5170,10
20231025,145600,23241400,5150,5150,5150,5150,0
20231025,145500,23241400,5150,5160,5160,5150,401
20231025,145400,21173880,5200,5200,5200,5200,0
20231025,145300,21173880,5200,5200,5200,5200,0
20231025,145200,21173880,5200,5200,5200,5200,0
20231025,145100,21173880,5200,5200,5200,5200,0
20231025,145000,21173880,5200,5200,5200,5200,0
20231025,144900,21173880,5200,5200,5200,5200,0
20231025,144800,21173880,5200,5200,5200,5200,1
20231025,144700,21168680,5170,5170,5170,5170,0
20231025,144600,21168680,5170,5170,5170,5170,0
20231025,144500,21168680,5170,5170,5170,5170,0
20231025,144400,21168680,5170,5170,5170,5170,0
20231025,144300,21168680,5170,5170,5170,5170,0
20231025,144200,21168680,5170,5170,5170,5170,0
20231025,144100,21168680,5170,5170,5170,5170,0
20231025,144000,21168680,5170,5170,5170,5170,168
20231025,143900,20300120,5170,5170,5170,5170,0
20231025,143800,20300120,5170,5170,5170,5170,0
20231025,143700,20300120,5170,5170,5170,5170,0
20231025,143600,20300120,5170,5170,5170,5170,400
20231025,143500,18232120,5170,5170,5170,5170,0
20231025,143400,18232120,5170,5170,5170,5170,0
20231025,143300,18232120,5170,5170,5170,5170,300
20231025,143200,16681120,5170,5170,5170,5170,142
20231025,143100,15946980,5170,5170,5170,5170,0
20231025,143000,15946980,5170,5170,5170,5170,51
20231025,142900,15683310,5170,5170,5170,5170,0
20231025,142800,15683310,5170,5170,5170,5170,0
20231025,142700,15683310,5170,5170,5170,5170,0
20231025,142600,15683310,5170,5180,5180,5170,121
20231025,142500,15057730,5190,5190,5190,5190,0
20231025,142400,15057730,5190,5190,5190,5190,0
20231025,142300,15057730,5190,5190,5190,5190,0
20231025,142200,15057730,5190,5190,5190,5190,0
20231025,142100,15057730,5190,5190,5190,5190,0
20231025,142000,15057730,5190,5190,5190,5190,0
20231025,141900,15057730,5190,5190,5190,5190,0
20231025,141800,15057730,5190,5190,5190,5190,0
20231025,141700,15057730,5190,5190,5190,5190,0
20231025,141600,15057730,5190,5190,5190,5190,0
20231025,141500,15057730,5190,5190,5190,5190,0
20231025,141400,15057730,5190,5190,5190,5190,0
20231025,141300,15057730,5190,5190,5190,5190,0
20231025,141200,15057730,5190,5190,5190,5190,0
20231025,141100,15057730,5190,5190,5190,5190,0
20231025,141000,15057730,5190,5190,5190,5190,0
20231025,140900,15057730,5190,5190,5190,5190,0
20231025,140800,15057730,5190,5190,5190,5190,0
20231025,140700,15057730,5190,5190,5190,5190,0
20231025,140600,15057730,5190,5190,5190,5190,0
20231025,140500,15057730,5190,5190,5190,5190,0
20231025,140400,15057730,5190,5190,5190,5190,0
20231025,140300,15057730,5190,5190,5190,5190,0
20231025,140200,15057730,5190,5190,5190,5190,0
20231025,140100,15057730,5190,5190,5190,5190,0
20231025,140000,15057730,5190,5190,5190,5190,0
20231025,135900,15057730,5190,5190,5190,5190,0
20231025,135800,15057730,5190,5190,5190,5190,6
20231025,135700,15026590,5200,5200,5200,5200,0
20231025,135600,15026590,5200,5200,5200,5200,0
20231025,135500,15026590,5200,5200,5200,5200,0
20231025,135400,15026590,5200,5200,5200,5200,0
20231025,135300,15026590,5200,5200,5200,5200,0
20231025,135200,15026590,5200,5200,5200,5200,0
20231025,135100,15026590,5200,5200,5200,5200,0
20231025,135000,15026590,5200,5200,5200,5200,10
20231025,134900,14974590,5200,5200,5200,5200,0
20231025,134800,14974590,5200,5200,5200,5200,0
20231025,134700,14974590,5200,5200,5200,5200,1
20231025,134600,14969390,5170,5170,5170,5170,0
20231025,134500,14969390,5170,5170,5170,5170,0
20231025,134400,14969390,5170,5170,5170,5170,0
20231025,134300,14969390,5170,5170,5170,5170,0
20231025,134200,14969390,5170,5170,5170,5170,0
20231025,134100,14969390,5170,5170,5170,5170,0
20231025,134000,14969390,5170,5170,5170,5170,0
20231025,133900,14969390,5170,5170,5170,5170,0
20231025,133800,14969390,5170,5170,5170,5170,0
20231025,133700,14969390,5170,5170,5170,5170,0
20231025,133600,14969390,5170,5170,5170,5170,0
20231025,133500,14969390,5170,5170,5170,5170,0
20231025,133400,14969390,5170,5170,5170,5170,0
20231025,133300,14969390,5170,5170,5170,5170,0
20231025,133200,14969390,5170,5170,5170,5170,0
20231025,133100,14969390,5170,5170,5170,5170,0
20231025,133000,14969390,5170,5170,5170,5170,0
20231025,132900,14969390,5170,5170,5170,5170,0
20231025,132800,14969390,5170,5170,5170,5170,0
20231025,132700,14969390,5170,5170,5170,5170,0
20231025,132600,14969390,5170,5170,5170,5170,1
20231025,132500,14964220,5180,5180,5180,5180,167
20231025,132400,14099160,5180,5180,5180,5180,0
20231025,132300,14099160,5180,5180,5180,5180,0
20231025,132200,14099160,5180,5180,5180,5180,0
20231025,132100,14099160,5180,5180,5180,5180,0
20231025,132000,14099160,5180,5180,5180,5180,0
20231025,131900,14099160,5180,5180,5180,5180,0
20231025,131800,14099160,5180,5180,5180,5180,0
20231025,131700,14099160,5180,5180,5180,5180,0
20231025,131600,14099160,5180,5180,5180,5180,0
20231025,131500,14099160,5180,5180,5180,5180,0
20231025,131400,14099160,5180,5180,5180,5180,0
20231025,131300,14099160,5180,5180,5180,5180,0
20231025,131200,14099160,5180,5180,5180,5180,0
20231025,131100,14099160,5180,5180,5180,5180,0
20231025,131000,14099160,5180,5180,5180,5180,0
20231025,130900,14099160,5180,5180,5180,5180,0
20231025,130800,14099160,5180,5180,5180,5180,0
20231025,130700,14099160,5180,5180,5180,5180,0
20231025,130600,14099160,5180,5180,5180,5180,0
20231025,130500,14099160,5180,5180,5180,5180,0
20231025,130400,14099160,5180,5180,5180,5180,0
20231025,130300,14099160,5180,5180,5180,5180,0
20231025,130200,14099160,5180,5180,5180,5180,0
20231025,130100,14099160,5180,5180,5180,5180,0
20231025,130000,14099160,5180,5180,5180,5180,0
20231025,125900,14099160,5180,5180,5180,5180,0
20231025,125800,14099160,5180,5180,5180,5180,0
20231025,125700,14099160,5180,5180,5180,5180,0
20231025,125600,14099160,5180,5180,5180,5180,0
20231025,125500,14099160,5180,5180,5180,5180,0
20231025,125400,14099160,5180,5180,5180,5180,4
20231025,125300,14078440,5190,5190,5190,5190,5
20231025,125200,14052490,5230,5230,5230,5230,0
20231025,125100,14052490,5230,5230,5230,5230,0
20231025,125000,14052490,5230,5230,5230,5230,0
20231025,124900,14052490,5230,5230,5230,5230,0
20231025,124800,14052490,5230,5230,5230,5230,0
20231025,124700,14052490,5230,5230,5230,5230,0
20231025,124600,14052490,5230,5230,5230,5230,0
20231025,124500,14052490,5230,5230,5230,5230,0
20231025,124400,14052490,5230,5230,5230,5230,0
20231025,124300,14052490,5230,5230,5230,5230,0
20231025,124200,14052490,5230,5230,5230,5230,0
20231025,124100,14052490,5230,5230,5230,5230,0
20231025,124000,14052490,5230,5230,5230,5230,0
20231025,123900,14052490,5230,5230,5230,5230,0
20231025,123800,14052490,5230,5230,5230,5230,0
20231025,123700,14052490,5230,5230,5230,5230,0
20231025,123600,14052490,5230,5230,5230,5230,0
20231025,123500,14052490,5230,5230,5230,5230,0
20231025,123400,14052490,5230,5230,5230,5230,0
20231025,123300,14052490,5230,5230,5230,5230,0
20231025,123200,14052490,5230,5230,5230,5230,0
20231025,123100,14052490,5230,5230,5230,5230,0
20231025,123000,14052490,5230,5230,5230,5230,0
20231025,122900,14052490,5230,5230,5230,5230,0
20231025,122800,14052490,5230,5230,5230,5230,0
20231025,122700,14052490,5230,5230,5230,5230,0
20231025,122600,14052490,5230,5230,5230,5230,0
20231025,122500,14052490,5230,5230,5230,5230,0
20231025,122400,14052490,5230,5230,5230,5230,0
20231025,122300,14052490,5230,5230,5230,5230,0
20231025,122200,14052490,5230,5230,5230,5230,0
20231025,122100,14052490,5230,5230,5230,5230,0
20231025,122000,14052490,5230,5230,5230,5230,0
20231025,121900,14052490,5230,5230,5230,5230,0
20231025,121800,14052490,5230,5230,5230,5230,0
20231025,121700,14052490,5230,5230,5230,5230,0
20231025,121600,14052490,5230,5230,5230,5230,0
20231025,121500,14052490,5230,5230,5230,5230,0
20231025,121400,14052490,5230,5230,5230,5230,0
20231025,121300,14052490,5230,5230,5230,5230,0
20231025,121200,14052490,5230,5230,5230,5230,0
20231025,121100,14052490,5230,5230,5230,5230,0
20231025,121000,14052490,5230,5230,5230,5230,0
20231025,120900,14052490,5230,5230,5230,5230,0
20231025,120800,14052490,5230,5230,5230,5230,0
20231025,120700,14052490,5230,5230,5230,5230,0
20231025,120600,14052490,5230,5230,5230,5230,0
20231025,120500,14052490,5230,5230,5230,5230,0
20231025,120400,14052490,5230,5230,5230,5230,0
20231025,120300,14052490,5230,5210,5230,5210,20
20231025,120200,13948120,5190,5190,5190,5190,300
20231025,120100,12391120,5190,5190,5190,5190,52
20231025,120000,12121240,5200,5200,5200,5200,0
20231025,115900,12121240,5200,5200,5200,5200,0
20231025,115800,12121240,5200,5200,5200,5200,0
20231025,115700,12121240,5200,5200,5200,5200,0
20231025,115600,12121240,5200,5200,5200,5200,0
20231025,115500,12121240,5200,5200,5200,5200,67
20231025,115400,11772840,5210,5210,5210,5210,0
20231025,115300,11772840,5210,5210,5210,5210,0
20231025,115200,11772840,5210,5210,5210,5210,0
20231025,115100,11772840,5210,5210,5210,5210,0
20231025,115000,11772840,5210,5210,5210,5210,0
20231025,114900,11772840,5210,5210,5210,5210,0
20231025,114800,11772840,5210,5210,5210,5210,0
20231025,114700,11772840,5210,5210,5210,5210,0
20231025,114600,11772840,5210,5210,5210,5210,0
20231025,114500,11772840,5210,5210,5210,5210,22
20231025,114400,11658220,5220,5220,5220,5220,0
20231025,114300,11658220,5220,5220,5220,5220,2
20231025,114200,11647780,5230,5230,5230,5230,0
20231025,114100,11647780,5230,5230,5230,5230,0
20231025,114000,11647780,5230,5230,5230,5230,0
20231025,113900,11647780,5230,5230,5230,5230,0
20231025,113800,11647780,5230,5230,5230,5230,0
20231025,113700,11647780,5230,5230,5230,5230,0
20231025,113600,11647780,5230,5230,5230,5230,0
20231025,113500,11647780,5230,5230,5230,5230,0
20231025,113400,11647780,5230,5230,5230,5230,0
20231025,113300,11647780,5230,5230,5230,5230,0
20231025,113200,11647780,5230,5230,5230,5230,0
20231025,113100,11647780,5230,5230,5230,5230,0
20231025,113000,11647780,5230,5230,5230,5230,0
20231025,112900,11647780,5230,5230,5230,5230,0
20231025,112800,11647780,5230,5230,5230,5230,5
20231025,112700,11621630,5220,5220,5220,5220,0
20231025,112600,11621630,5220,5220,5220,5220,0
20231025,112500,11621630,5220,5220,5220,5220,0
20231025,112400,11621630,5220,5220,5220,5220,0
20231025,112300,11621630,5220,5220,5220,5220,0
20231025,112200,11621630,5220,5220,5220,5220,0
20231025,112100,11621630,5220,5220,5220,5220,0
20231025,112000,11621630,5220,5220,5220,5220,0
20231025,111900,11621630,5220,5220,5220,5220,0
20231025,111800,11621630,5220,5220,5220,5220,1
20231025,111700,11616410,5220,5220,5220,5220,0
20231025,111600,11616410,5220,5220,5220,5220,0
20231025,111500,11616410,5220,5220,5220,5220,0
20231025,111400,11616410,5220,5220,5220,5220,0
20231025,111300,11616410,5220,5220,5220,5220,0
20231025,111200,11616410,5220,5220,5220,5220,0
20231025,111100,11616410,5220,5220,5220,5220,0
20231025,111000,11616410,5220,5220,5220,5220,0
20231025,110900,11616410,5220,5220,5220,5220,0
20231025,110800,11616410,5220,5220,5220,5220,0
20231025,110700,11616410,5220,5220,5220,5220,0
20231025,110600,11616410,5220,5220,5220,5220,0
20231025,110500,11616410,5220,5220,5220,5220,0
20231025,110400,11616410,5220,5220,5220,5220,0
20231025,110300,11616410,5220,5220,5220,5220,0
20231025,110200,11616410,5220,5220,5220,5220,0
20231025,110100,11616410,5220,5220,5220,5220,0
20231025,110000,11616410,5220,5220,5220,5220,0
20231025,105900,11616410,5220,5220,5220,5220,0
20231025,105800,11616410,5220,5220,5220,5220,0
20231025,105700,11616410,5220,5220,5220,5220,0
20231025,105600,11616410,5220,5220,5220,5220,50
20231025,105500,11355410,5200,5200,5200,5200,0
20231025,105400,11355410,5200,5200,5200,5200,137
20231025,105300,10643010,5230,5230,5230,5230,0
20231025,105200,10643010,5230,5230,5230,5230,0
20231025,105100,10643010,5230,5230,5230,5230,0
20231025,105000,10643010,5230,5230,5230,5230,0
20231025,104900,10643010,5230,5230,5230,5230,0
20231025,104800,10643010,5230,5230,5230,5230,0
20231025,104700,10643010,5230,5230,5230,5230,0
20231025,104600,10643010,5230,5230,5230,5230,0
20231025,104500,10643010,5230,5230,5230,5230,0
20231025,104400,10643010,5230,5230,5230,5230,0
20231025,104300,10643010,5230,5230,5230,5230,0
20231025,104200,10643010,5230,5230,5230,5230,0
20231025,104100,10643010,5230,5230,5230,5230,0
20231025,104000,10643010,5230,5230,5230,5230,0
20231025,103900,10643010,5230,5230,5230,5230,0
20231025,103800,10643010,5230,5230,5230,5230,0
20231025,103700,10643010,5230,5230,5230,5230,0
20231025,103600,10643010,5230,5230,5230,5230,0
20231025,103500,10643010,5230,5230,5230,5230,0
20231025,103400,10643010,5230,5230,5230,5230,0
20231025,103300,10643010,5230,5230,5230,5230,0
20231025,103200,10643010,5230,5230,5230,5230,0
20231025,103100,10643010,5230,5230,5230,5230,0
20231025,103000,10643010,5230,5230,5230,5230,0
20231025,102900,10643010,5230,5230,5230,5230,0
20231025,102800,10643010,5230,5230,5230,5230,0
20231025,102700,10643010,5230,5230,5230,5230,5
20231025,102600,10616860,5250,5250,5250,5250,0
20231025,102500,10616860,5250,5250,5250,5250,0
20231025,102400,10616860,5250,5250,5250,5250,1
20231025,102300,10611610,5250,5250,5250,5250,0
20231025,102200,10611610,5250,5250,5250,5250,0
20231025,102100,10611610,5250,5250,5250,5250,0
20231025,102000,10611610,5250,5250,5250,5250,0
20231025,101900,10611610,5250,5250,5250,5250,0
20231025,101800,10611610,5250,5250,5250,5250,0
20231025,101700,10611610,5250,5250,5250,5250,0
20231025,101600,10611610,5250,5250,5250,5250,0
20231025,101500,10611610,5250,5220,5250,5220,242
20231025,101400,9343340,5220,5220,5220,5220,0
20231025,101300,9343340,5220,5220,5220,5220,2
20231025,101200,9332900,5190,5190,5190,5190,0
20231025,101100,9332900,5190,5190,5190,5190,100
20231025,101000,8813900,5190,5190,5190,5190,0
20231025,100900,8813900,5190,5190,5190,5190,0
20231025,100800,8813900,5190,5200,5200,5190,200
20231025,100700,7775470,5190,5190,5190,5190,0
20231025,100600,7775470,5190,5190,5190,5190,0
20231025,100500,7775470,5190,5190,5190,5190,0
20231025,100400,7775470,5190,5190,5190,5190,0
20231025,100300,7775470,5190,5190,5190,5190,0
20231025,100200,7775470,5190,5190,5190,5190,0
20231025,100100,7775470,5190,5190,5190,5190,0
20231025,100000,7775470,5190,5190,5190,5190,0
20231025,095900,7775470,5190,5190,5190,5190,0
20231025,095800,7775470,5190,5190,5190,5190,0
20231025,095700,7775470,5190,5190,5190,5190,0
20231025,095600,7775470,5190,5190,5190,5190,0
20231025,095500,7775470,5190,5190,5190,5190,0
20231025,095400,7775470,5190,5190,5190,5190,1
20231025,095300,7770280,5190,5220,5220,5190,201
20231025,095200,6724180,5230,5230,5230,5230,0
20231025,095100,6724180,5230,5230,5230,5230,0
20231025,095000,6724180,5230,5230,5230,5230,70
20231025,094900,6358080,5220,5250,5250,5220,495
20231025,094800,3762180,5260,5260,5260,5260,0
20231025,094700,3762180,5260,5260,5260,5260,0
20231025,094600,3762180,5260,5260,5260,5260,0
20231025,094500,3762180,5260,5260,5260,5260,0
20231025,094400,3762180,5260,5260,5260,5260,0
20231025,094300,3762180,5260,5260,5260,5260,0
20231025,094200,3762180,5260,5260,5260,5260,0
20231025,094100,3762180,5260,5260,5260,5260,0
20231025,094000,3762180,5260,5260,5260,5260,0
20231025,093900,3762180,5260,5260,5260,5260,1
20231025,093800,3756920,5260,5260,5260,5260,1
20231025,093700,3751660,5260,5260,5260,5260,10
20231025,093600,3699060,5270,5270,5270,5270,0
20231025,093500,3699060,5270,5270,5270,5270,0
20231025,093400,3699060,5270,5270,5270,5270,1
20231025,093300,3693790,5270,5270,5270,5270,0
20231025,093200,3693790,5270,5270,5270,5270,1
20231025,093100,3688520,5270,5270,5270,5270,10
20231025,093000,3635820,5270,5270,5270,5270,0
20231025,092900,3635820,5270,5270,5270,5270,0
20231025,092800,3635820,5270,5270,5270,5270,0
20231025,092700,3635820,5270,5270,5270,5270,0
20231025,092600,3635820,5270,5270,5270,5270,0
20231025,092500,3635820,5270,5270,5270,5270,100
20231025,092400,3108820,5280,5270,5280,5270,10
20231025,092300,3056100,5270,5270,5270,5270,0
20231025,092200,3056100,5270,5270,5270,5270,72
20231025,092100,2676660,5270,5270,5270,5270,5
20231025,092000,2650310,5270,5270,5270,5270,0
20231025,091900,2650310,5270,5260,5270,5260,8
20231025,091800,2608180,5260,5260,5260,5260,0
20231025,091700,2608180,5260,5260,5260,5260,18
20231025,091600,2513500,5270,5260,5270,5260,12
20231025,091500,2450280,5280,5260,5280,5260,60
20231025,091400,2134620,5250,5250,5250,5250,10
20231025,091300,2082120,5260,5250,5260,5210,135
20231025,091200,1377350,5260,5260,5260,5260,0
20231025,091100,1377350,5260,5260,5260,5260,0
20231025,091000,1377350,5260,5260,5260,5260,0
20231025,090900,1377350,5260,5270,5270,5260,51
20231025,090800,1109080,5270,5260,5270,5260,6
20231025,090700,1077490,5230,5230,5230,5230,0
20231025,090600,1077490,5230,5230,5280,5230,76
20231025,090500,679520,5290,5290,5290,5290,0
20231025,090400,679520,5290,5240,5290,5240,66
20231025,090300,333270,5290,5290,5290,5290,0
20231025,090200,333270,5290,5290,5290,5290,0
20231025,090100,333270,5290,5290,5290,5290,0
20231025,090000,333270,5290,5290,5290,5290,63