KissMeData/182360/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,201000,772765040,14880,14880,14880,14880,954
20231025,200900,772765040,14880,14880,14880,14880,0
20231025,200800,772765040,14880,14880,14880,14880,0
20231025,200700,772765040,14880,14880,14880,14880,0
20231025,200600,772765040,14880,14880,14880,14880,0
20231025,200500,772765040,14880,14880,14880,14880,0
20231025,200400,772765040,14880,14880,14880,14880,0
20231025,200300,772765040,14880,14880,14880,14880,0
20231025,200200,772765040,14880,14880,14880,14880,0
20231025,200100,772765040,14880,14880,14880,14880,0
20231025,200000,772765040,14880,14880,14880,14880,0
20231025,195900,772765040,14880,14880,14880,14880,0
20231025,195800,772765040,14880,14880,14880,14880,0
20231025,195700,772765040,14880,14880,14880,14880,0
20231025,195600,772765040,14880,14880,14880,14880,0
20231025,195500,772765040,14880,14880,14880,14880,0
20231025,195400,772765040,14880,14880,14880,14880,0
20231025,195300,772765040,14880,14880,14880,14880,0
20231025,195200,772765040,14880,14880,14880,14880,0
20231025,195100,772765040,14880,14880,14880,14880,0
20231025,195000,772765040,14880,14880,14880,14880,0
20231025,194900,772765040,14880,14880,14880,14880,0
20231025,194800,772765040,14880,14880,14880,14880,0
20231025,194700,772765040,14880,14880,14880,14880,0
20231025,194600,772765040,14880,14880,14880,14880,0
20231025,194500,772765040,14880,14880,14880,14880,0
20231025,194400,772765040,14880,14880,14880,14880,0
20231025,194300,772765040,14880,14880,14880,14880,0
20231025,194200,772765040,14880,14880,14880,14880,0
20231025,194100,772765040,14880,14880,14880,14880,0
20231025,194000,772765040,14880,14880,14880,14880,954
20231025,193900,772765040,14880,14880,14880,14880,0
20231025,193800,772765040,14880,14880,14880,14880,0
20231025,193700,772765040,14880,14880,14880,14880,0
20231025,193600,772765040,14880,14880,14880,14880,0
20231025,193500,772765040,14880,14880,14880,14880,0
20231025,193400,772765040,14880,14880,14880,14880,0
20231025,193300,772765040,14880,14880,14880,14880,0
20231025,193200,772765040,14880,14880,14880,14880,0
20231025,193100,772765040,14880,14880,14880,14880,0
20231025,193000,772765040,14880,14880,14880,14880,0
20231025,192900,772765040,14880,14880,14880,14880,0
20231025,192800,772765040,14880,14880,14880,14880,0
20231025,192700,772765040,14880,14880,14880,14880,0
20231025,192600,772765040,14880,14880,14880,14880,0
20231025,192500,772765040,14880,14880,14880,14880,0
20231025,192400,772765040,14880,14880,14880,14880,0
20231025,192300,772765040,14880,14880,14880,14880,0
20231025,192200,772765040,14880,14880,14880,14880,0
20231025,192100,772765040,14880,14880,14880,14880,0
20231025,192000,772765040,14880,14880,14880,14880,0
20231025,191900,772765040,14880,14880,14880,14880,0
20231025,191800,772765040,14880,14880,14880,14880,0
20231025,191700,772765040,14880,14880,14880,14880,0
20231025,191600,772765040,14880,14880,14880,14880,0
20231025,191500,772765040,14880,14880,14880,14880,0
20231025,191400,772765040,14880,14880,14880,14880,0
20231025,191300,772765040,14880,14880,14880,14880,0
20231025,191200,772765040,14880,14880,14880,14880,0
20231025,191100,772765040,14880,14880,14880,14880,0
20231025,191000,772765040,14880,14880,14880,14880,954
20231025,190900,772765040,14880,14880,14880,14880,0
20231025,190800,772765040,14880,14880,14880,14880,0
20231025,190700,772765040,14880,14880,14880,14880,0
20231025,190600,772765040,14880,14880,14880,14880,0
20231025,190500,772765040,14880,14880,14880,14880,0
20231025,190400,772765040,14880,14880,14880,14880,0
20231025,190300,772765040,14880,14880,14880,14880,0
20231025,190200,772765040,14880,14880,14880,14880,0
20231025,190100,772765040,14880,14880,14880,14880,0
20231025,190000,772765040,14880,14880,14880,14880,0
20231025,185900,772765040,14880,14880,14880,14880,0
20231025,185800,772765040,14880,14880,14880,14880,0
20231025,185700,772765040,14880,14880,14880,14880,0
20231025,185600,772765040,14880,14880,14880,14880,0
20231025,185500,772765040,14880,14880,14880,14880,0
20231025,185400,772765040,14880,14880,14880,14880,0
20231025,185300,772765040,14880,14880,14880,14880,0
20231025,185200,772765040,14880,14880,14880,14880,0
20231025,185100,772765040,14880,14880,14880,14880,0
20231025,185000,772765040,14880,14880,14880,14880,0
20231025,184900,772765040,14880,14880,14880,14880,0
20231025,184800,772765040,14880,14880,14880,14880,0
20231025,184700,772765040,14880,14880,14880,14880,0
20231025,184600,772765040,14880,14880,14880,14880,0
20231025,184500,772765040,14880,14880,14880,14880,0
20231025,184400,772765040,14880,14880,14880,14880,0
20231025,184300,772765040,14880,14880,14880,14880,0
20231025,184200,772765040,14880,14880,14880,14880,0
20231025,184100,772765040,14880,14880,14880,14880,0
20231025,184000,772765040,14880,14880,14880,14880,954
20231025,183900,772765040,14880,14880,14880,14880,0
20231025,183800,772765040,14880,14880,14880,14880,0
20231025,183700,772765040,14880,14880,14880,14880,0
20231025,183600,772765040,14880,14880,14880,14880,0
20231025,183500,772765040,14880,14880,14880,14880,0
20231025,183400,772765040,14880,14880,14880,14880,0
20231025,183300,772765040,14880,14880,14880,14880,0
20231025,183200,772765040,14880,14880,14880,14880,0
20231025,183100,772765040,14880,14880,14880,14880,0
20231025,183000,772765040,14880,14880,14880,14880,0
20231025,182900,772765040,14880,14880,14880,14880,0
20231025,182800,772765040,14880,14880,14880,14880,0
20231025,182700,772765040,14880,14880,14880,14880,0
20231025,182600,772765040,14880,14880,14880,14880,0
20231025,182500,772765040,14880,14880,14880,14880,0
20231025,182400,772765040,14880,14880,14880,14880,0
20231025,182300,772765040,14880,14880,14880,14880,0
20231025,182200,772765040,14880,14880,14880,14880,0
20231025,182100,772765040,14880,14880,14880,14880,0
20231025,182000,772765040,14880,14880,14880,14880,0
20231025,181900,772765040,14880,14880,14880,14880,0
20231025,181800,772765040,14880,14880,14880,14880,0
20231025,181700,772765040,14880,14880,14880,14880,0
20231025,181600,772765040,14880,14880,14880,14880,0
20231025,181500,772765040,14880,14880,14880,14880,0
20231025,181400,772765040,14880,14880,14880,14880,0
20231025,181300,772765040,14880,14880,14880,14880,0
20231025,181200,772765040,14880,14880,14880,14880,0
20231025,181100,772765040,14880,14880,14880,14880,0
20231025,181000,772765040,14880,14880,14880,14880,954
20231025,180900,772765040,14880,14880,14880,14880,0
20231025,180800,772765040,14880,14880,14880,14880,0
20231025,180700,772765040,14880,14880,14880,14880,0
20231025,180600,772765040,14880,14880,14880,14880,0
20231025,180500,772765040,14880,14880,14880,14880,0
20231025,180400,772765040,14880,14880,14880,14880,0
20231025,180300,772765040,14880,14880,14880,14880,0
20231025,180200,772765040,14880,14880,14880,14880,0
20231025,180100,772765040,14880,14880,14880,14880,0
20231025,180000,772765040,14880,14880,14880,14880,0
20231025,175900,772765040,14880,14880,14880,14880,0
20231025,175800,772765040,14880,14880,14880,14880,0
20231025,175700,772765040,14880,14880,14880,14880,0
20231025,175600,772765040,14880,14880,14880,14880,0
20231025,175500,772765040,14880,14880,14880,14880,0
20231025,175400,772765040,14880,14880,14880,14880,0
20231025,175300,772765040,14880,14880,14880,14880,0
20231025,175200,772765040,14880,14880,14880,14880,0
20231025,175100,772765040,14880,14880,14880,14880,0
20231025,175000,772765040,14880,14880,14880,14880,0
20231025,174900,772765040,14880,14880,14880,14880,0
20231025,174800,772765040,14880,14880,14880,14880,0
20231025,174700,772765040,14880,14880,14880,14880,0
20231025,174600,772765040,14880,14880,14880,14880,0
20231025,174500,772765040,14880,14880,14880,14880,0
20231025,174400,772765040,14880,14880,14880,14880,0
20231025,174300,772765040,14880,14880,14880,14880,0
20231025,174200,772765040,14880,14880,14880,14880,0
20231025,174100,772765040,14880,14880,14880,14880,0
20231025,174000,772765040,14880,14880,14880,14880,954
20231025,173900,772765040,14880,14880,14880,14880,0
20231025,173800,772765040,14880,14880,14880,14880,0
20231025,173700,772765040,14880,14880,14880,14880,0
20231025,173600,772765040,14880,14880,14880,14880,0
20231025,173500,772765040,14880,14880,14880,14880,0
20231025,173400,772765040,14880,14880,14880,14880,0
20231025,173300,772765040,14880,14880,14880,14880,0
20231025,173200,772765040,14880,14880,14880,14880,0
20231025,173100,772765040,14880,14880,14880,14880,0
20231025,173000,772765040,14880,14880,14880,14880,0
20231025,172900,772765040,14880,14880,14880,14880,0
20231025,172800,772765040,14880,14880,14880,14880,0
20231025,172700,772765040,14880,14880,14880,14880,0
20231025,172600,772765040,14880,14880,14880,14880,0
20231025,172500,772765040,14880,14880,14880,14880,0
20231025,172400,772765040,14880,14880,14880,14880,0
20231025,172300,772765040,14880,14880,14880,14880,0
20231025,172200,772765040,14880,14880,14880,14880,0
20231025,172100,772765040,14880,14880,14880,14880,0
20231025,172000,772765040,14880,14880,14880,14880,0
20231025,171900,772765040,14880,14880,14880,14880,0
20231025,171800,772765040,14880,14880,14880,14880,0
20231025,171700,772765040,14880,14880,14880,14880,0
20231025,171600,772765040,14880,14880,14880,14880,0
20231025,171500,772765040,14880,14880,14880,14880,0
20231025,171400,772765040,14880,14880,14880,14880,0
20231025,171300,772765040,14880,14880,14880,14880,0
20231025,171200,772765040,14880,14880,14880,14880,0
20231025,171100,772765040,14880,14880,14880,14880,0
20231025,171000,772765040,14880,14880,14880,14880,954
20231025,170900,772765040,14880,14880,14880,14880,0
20231025,170800,772765040,14880,14880,14880,14880,0
20231025,170700,772765040,14880,14880,14880,14880,0
20231025,170600,772765040,14880,14880,14880,14880,0
20231025,170500,772765040,14880,14880,14880,14880,0
20231025,170400,772765040,14880,14880,14880,14880,0
20231025,170300,772765040,14880,14880,14880,14880,0
20231025,170200,772765040,14880,14880,14880,14880,0
20231025,170100,772765040,14880,14880,14880,14880,0
20231025,170000,772765040,14880,14880,14880,14880,0
20231025,165900,772765040,14880,14880,14880,14880,0
20231025,165800,772765040,14880,14880,14880,14880,0
20231025,165700,772765040,14880,14880,14880,14880,0
20231025,165600,772765040,14880,14880,14880,14880,0
20231025,165500,772765040,14880,14880,14880,14880,0
20231025,165400,772765040,14880,14880,14880,14880,0
20231025,165300,772765040,14880,14880,14880,14880,0
20231025,165200,772765040,14880,14880,14880,14880,0
20231025,165100,772765040,14880,14880,14880,14880,0
20231025,165000,772765040,14880,14880,14880,14880,0
20231025,164900,772765040,14880,14880,14880,14880,0
20231025,164800,772765040,14880,14880,14880,14880,0
20231025,164700,772765040,14880,14880,14880,14880,0
20231025,164600,772765040,14880,14880,14880,14880,0
20231025,164500,772765040,14880,14880,14880,14880,0
20231025,164400,772765040,14880,14880,14880,14880,0
20231025,164300,772765040,14880,14880,14880,14880,0
20231025,164200,772765040,14880,14880,14880,14880,0
20231025,164100,772765040,14880,14880,14880,14880,0
20231025,164000,772765040,14880,14880,14880,14880,954
20231025,163900,772765040,14880,14880,14880,14880,0
20231025,163800,772765040,14880,14880,14880,14880,0
20231025,163700,772765040,14880,14880,14880,14880,0
20231025,163600,772765040,14880,14880,14880,14880,0
20231025,163500,772765040,14880,14880,14880,14880,0
20231025,163400,772765040,14880,14880,14880,14880,0
20231025,163300,772765040,14880,14880,14880,14880,0
20231025,163200,772765040,14880,14880,14880,14880,0
20231025,163100,772765040,14880,14880,14880,14880,0
20231025,163000,772765040,14880,14880,14880,14880,0
20231025,162900,772765040,14880,14880,14880,14880,0
20231025,162800,772765040,14880,14880,14880,14880,0
20231025,162700,772765040,14880,14880,14880,14880,0
20231025,162600,772765040,14880,14880,14880,14880,0
20231025,162500,772765040,14880,14880,14880,14880,0
20231025,162400,772765040,14880,14880,14880,14880,0
20231025,162300,772765040,14880,14880,14880,14880,0
20231025,162200,772765040,14880,14880,14880,14880,0
20231025,162100,772765040,14880,14880,14880,14880,0
20231025,162000,772765040,14880,14880,14880,14880,0
20231025,161900,772765040,14880,14880,14880,14880,0
20231025,161800,772765040,14880,14880,14880,14880,0
20231025,161700,772765040,14880,14880,14880,14880,0
20231025,161600,772765040,14880,14880,14880,14880,0
20231025,161500,772765040,14880,14880,14880,14880,0
20231025,161400,772765040,14880,14880,14880,14880,0
20231025,161300,772765040,14880,14880,14880,14880,0
20231025,161200,772765040,14880,14880,14880,14880,0
20231025,161100,772765040,14880,14880,14880,14880,0
20231025,161000,772765040,14880,14880,14880,14880,954
20231025,160900,772765040,14880,14880,14880,14880,0
20231025,160800,772765040,14880,14880,14880,14880,0
20231025,160700,772765040,14880,14880,14880,14880,0
20231025,160600,772765040,14880,14880,14880,14880,0
20231025,160500,772765040,14880,14880,14880,14880,0
20231025,160400,772765040,14880,14880,14880,14880,0
20231025,160300,772765040,14880,14880,14880,14880,0
20231025,160200,772765040,14880,14880,14880,14880,0
20231025,160100,772765040,14880,14880,14880,14880,0
20231025,160000,772765040,14880,14880,14880,14880,0
20231025,155900,772765040,14880,14880,14880,14880,0
20231025,155800,772765040,14880,14880,14880,14880,0
20231025,155700,772765040,14880,14880,14880,14880,0
20231025,155600,772765040,14880,14880,14880,14880,0
20231025,155500,772765040,14880,14880,14880,14880,0
20231025,155400,772765040,14880,14880,14880,14880,0
20231025,155300,772765040,14880,14880,14880,14880,0
20231025,155200,772765040,14880,14880,14880,14880,0
20231025,155100,772765040,14880,14880,14880,14880,0
20231025,155000,772765040,14880,14880,14880,14880,0
20231025,154900,772765040,14880,14880,14880,14880,0
20231025,154800,772765040,14880,14880,14880,14880,0
20231025,154700,772765040,14880,14880,14880,14880,0
20231025,154600,772765040,14880,14880,14880,14880,0
20231025,154500,772765040,14880,14880,14880,14880,0
20231025,154400,772765040,14880,14880,14880,14880,0
20231025,154300,772765040,14880,14880,14880,14880,0
20231025,154200,772765040,14880,14880,14880,14880,0
20231025,154100,772765040,14880,14880,14880,14880,0
20231025,154000,772765040,14880,14880,14880,14880,954
20231025,153900,772765040,14880,14880,14880,14880,0
20231025,153800,772765040,14880,14880,14880,14880,0
20231025,153700,772765040,14880,14880,14880,14880,0
20231025,153600,772765040,14880,14880,14880,14880,0
20231025,153500,772765040,14880,14880,14880,14880,0
20231025,153400,772765040,14880,14880,14880,14880,0
20231025,153300,772765040,14880,14880,14880,14880,0
20231025,153200,772765040,14880,14880,14880,14880,0
20231025,153100,772765040,14880,14880,14880,14880,0
20231025,153000,772765040,14880,14880,14880,14880,954
20231025,152900,758569520,14900,14900,14900,14900,0
20231025,152800,758569520,14900,14900,14900,14900,0
20231025,152700,758569520,14900,14900,14900,14900,0
20231025,152600,758569520,14900,14900,14900,14900,0
20231025,152500,758569520,14900,14900,14900,14900,0
20231025,152400,758569520,14900,14900,14900,14900,0
20231025,152300,758569520,14900,14900,14900,14900,0
20231025,152200,758569520,14900,14900,14900,14900,0
20231025,152100,758569520,14900,14900,14900,14900,0
20231025,152000,758569520,14900,14900,14900,14900,0
20231025,151900,758569520,14900,14900,14900,14900,16
20231025,151800,758331120,14900,14900,14900,14900,5
20231025,151700,758256620,14900,14920,14920,14900,536
20231025,151600,750266730,14910,14910,14910,14910,0
20231025,151500,750266730,14910,14910,14910,14910,34
20231025,151400,749759790,14910,14910,14910,14910,55
20231025,151300,748939740,14900,14880,14900,14880,10
20231025,151200,748790840,14880,14880,14880,14880,59
20231025,151100,747912920,14920,14920,14920,14920,0
20231025,151000,747912920,14920,14920,14920,14920,0
20231025,150900,747912920,14920,14920,14920,14920,200
20231025,150800,744928920,14920,14920,14920,14920,100
20231025,150700,743436920,14920,14920,14920,14920,2
20231025,150600,743407080,14920,14920,14920,14920,175
20231025,150500,740796080,14920,14920,14920,14920,2
20231025,150400,740766240,14890,14890,14890,14890,0
20231025,150300,740766240,14890,14890,14890,14880,275
20231025,150200,736674160,14930,14930,14930,14930,172
20231025,150100,734106200,14930,14930,14930,14930,0
20231025,150000,734106200,14930,14930,14930,14930,21
20231025,145900,733792670,14930,14950,14950,14930,205
20231025,145800,730731340,14880,14880,14880,14880,1
20231025,145700,730716460,14950,14950,14950,14950,0
20231025,145600,730716460,14950,14940,14950,14940,100
20231025,145500,729221470,14950,14950,14950,14950,176
20231025,145400,726590270,14880,14880,14880,14880,115
20231025,145300,724879070,14950,14900,14950,14900,505
20231025,145200,717354320,14950,14950,14950,14950,171
20231025,145100,714797870,14880,14880,14880,14880,20
20231025,145000,714500270,14880,14880,14880,14880,88
20231025,144900,713190830,14920,14920,14920,14920,500
20231025,144800,705730830,14950,14950,14950,14950,170
20231025,144700,703189330,14900,14900,14900,14900,25
20231025,144600,702816830,14950,14950,14950,14950,10
20231025,144500,702667330,14950,14950,14950,14950,1072
20231025,144400,686640930,14950,14950,14950,14950,0
20231025,144300,686640930,14950,14950,14950,14950,4
20231025,144200,686581130,14880,14880,14880,14880,29
20231025,144100,686149610,14950,14950,14950,14950,170
20231025,144000,683608110,14880,14880,14880,14880,2
20231025,143900,683578350,14880,14880,14880,14880,43
20231025,143800,682938510,14880,14880,14880,14880,120
20231025,143700,681152910,14870,14950,14950,14870,361
20231025,143600,675784060,14950,14950,14950,14870,17
20231025,143500,675531110,14880,14880,14880,14880,87
20231025,143400,674236550,14960,14970,14970,14880,197
20231025,143300,671290980,14880,14880,14970,14880,120
20231025,143200,669505290,14890,14890,14890,14890,85
20231025,143100,668239640,14890,14900,14980,14890,426
20231025,143000,661879030,14980,14980,14980,14900,34
20231025,142900,661371880,14940,14980,14980,14940,78
20231025,142800,660205380,14970,14970,14970,14970,0
20231025,142700,660205380,14970,14990,14990,14970,174
20231025,142600,657597180,14970,14990,14990,14970,6
20231025,142500,657507320,14990,14990,14990,14990,2
20231025,142400,657477340,14990,14970,14990,14950,178
20231025,142300,654812760,14970,14970,14970,14970,4
20231025,142200,654752880,14970,14990,14990,14970,27
20231025,142100,654348390,14990,14990,14990,14990,0
20231025,142000,654348390,14990,14990,14990,14930,188
20231025,141900,651531170,14930,14930,14930,14930,2
20231025,141800,651501310,14930,14940,14940,14930,17
20231025,141700,651247490,14940,14990,14990,14940,175
20231025,141600,648624390,14990,14990,14990,14990,0
20231025,141500,648624390,14990,14990,14990,14990,0
20231025,141400,648624390,14990,14990,14990,14990,0
20231025,141300,648624390,14990,14990,14990,14990,169
20231025,141200,646091080,14990,14990,14990,14990,0
20231025,141100,646091080,14990,14990,14990,14990,0
20231025,141000,646091080,14990,14990,14990,14990,172
20231025,140900,643512800,14990,14990,14990,14990,0
20231025,140800,643512800,14990,14990,14990,14990,0
20231025,140700,643512800,14990,14990,14990,14990,1
20231025,140600,643497810,14990,14990,14990,14990,171
20231025,140500,640934520,15000,15000,15000,15000,0
20231025,140400,640934520,15000,15000,15000,15000,0
20231025,140300,640934520,15000,15000,15000,15000,172
20231025,140200,638354520,14930,14940,14940,14930,5
20231025,140100,638279860,15000,15000,15000,15000,1
20231025,140000,638264860,14940,14950,14950,14940,16
20231025,135900,638025680,15000,15000,15000,15000,169
20231025,135800,635490680,14960,14960,14960,14960,0
20231025,135700,635490680,14960,14960,14960,14960,100
20231025,135600,633994680,15000,15000,15000,15000,0
20231025,135500,633994680,15000,15000,15000,15000,172
20231025,135400,631414680,15000,15000,15000,15000,10
20231025,135300,631264680,15000,15000,15000,15000,0
20231025,135200,631264680,15000,15000,15000,15000,178
20231025,135100,628594680,14970,14970,14970,14970,0
20231025,135000,628594680,14970,14970,14970,14970,0
20231025,134900,628594680,14970,14970,14970,14970,1
20231025,134800,628579710,15000,15000,15000,15000,170
20231025,134700,626029710,15000,15000,15000,15000,6
20231025,134600,625939710,15000,14960,15000,14960,16
20231025,134500,625699950,14920,14950,15000,14920,176
20231025,134400,623060210,15000,15000,15000,15000,0
20231025,134300,623060210,15000,15000,15000,15000,0
20231025,134200,623060210,15000,15000,15000,15000,0
20231025,134100,623060210,15000,14950,15000,14950,211
20231025,134000,619897210,15000,14980,15000,14980,3
20231025,133900,619852250,14950,14960,14960,14950,48
20231025,133800,619134570,14980,14980,14980,14980,171
20231025,133700,616572990,14960,14960,14960,14960,12
20231025,133600,616393470,14980,14980,14980,14980,3
20231025,133500,616348530,15000,15000,15000,15000,0
20231025,133400,616348530,15000,14980,15000,14980,175
20231025,133300,613723570,14980,14980,14980,14980,1
20231025,133200,613708590,14980,14980,14980,14980,0
20231025,133100,613708590,14980,14990,14990,14980,207
20231025,133000,610606020,14890,14890,14890,14890,3
20231025,132900,610561350,14990,14990,14990,14990,10
20231025,132800,610411450,14990,14990,14990,14990,2
20231025,132700,610381470,14990,14990,14990,14990,171
20231025,132600,607818180,14890,14890,14890,14890,0
20231025,132500,607818180,14890,14890,14890,14890,0
20231025,132400,607818180,14890,14890,14890,14890,268
20231025,132300,603827660,14890,14890,14890,14890,7
20231025,132200,603723430,14890,14890,14890,14890,1
20231025,132100,603708540,14880,14880,14890,14880,168
20231025,132000,601208690,14880,14880,14880,14880,12
20231025,131900,601030130,14880,14920,14920,14880,906
20231025,131800,587537770,15010,14920,15010,14920,2
20231025,131700,587507840,14920,15030,15030,14920,317
20231025,131600,582757180,14940,14940,14940,14940,11
20231025,131500,582592840,15030,15040,15040,14940,28
20231025,131400,582174010,15040,15040,15040,15040,0
20231025,131300,582174010,15040,15040,15040,15040,176
20231025,131200,579526970,14950,14950,14950,14950,20
20231025,131100,579227970,14950,14950,14950,14950,10
20231025,131000,579078470,14950,15040,15040,14950,174
20231025,130900,576461600,14950,14950,14950,14950,9
20231025,130800,576327050,15040,15040,15040,15040,0
20231025,130700,576327050,15040,15040,15040,15040,0
20231025,130600,576327050,15040,15040,15040,15040,169
20231025,130500,573785290,15040,15040,15040,15040,0
20231025,130400,573785290,15040,15040,15040,15040,0
20231025,130300,573785290,15040,15040,15040,15040,171
20231025,130200,571213450,15040,15040,15040,15040,10
20231025,130100,571063050,15040,15040,15050,15040,10
20231025,130000,570912620,15040,14940,15040,14940,4
20231025,125900,570852760,15050,15050,15050,15050,582
20231025,125800,562093660,15050,15050,15050,15050,1
20231025,125700,562078610,15050,15050,15050,15050,0
20231025,125600,562078610,15050,15050,15050,15050,171
20231025,125500,559505060,15050,15040,15050,15040,10
20231025,125400,559354650,15040,15040,15040,15040,0
20231025,125300,559354650,15040,15040,15040,15040,44
20231025,125200,558692890,15040,15040,15040,15040,180
20231025,125100,555985690,15040,15040,15040,15040,0
20231025,125000,555985690,15040,15020,15040,15020,20
20231025,124900,555685190,15020,15020,15020,15020,172
20231025,124800,553101750,15020,15020,15020,15020,0
20231025,124700,553101750,15020,15020,15020,15020,1
20231025,124600,553086730,15030,15020,15030,15020,68
20231025,124500,552064700,15030,14940,15030,14940,182
20231025,124400,549330140,15030,15030,15030,15030,0
20231025,124300,549330140,15030,14950,15030,14940,101
20231025,124200,547820260,15040,15040,15040,15040,5
20231025,124100,547745060,15050,15050,15050,15050,171
20231025,124000,545171510,15070,15070,15070,15070,0
20231025,123900,545171510,15070,15070,15070,15070,0
20231025,123800,545171510,15070,15070,15070,15070,171
20231025,123700,542594540,15070,15070,15070,15070,0
20231025,123600,542594540,15070,15070,15070,15070,0
20231025,123500,542594540,15070,15070,15070,15070,0
20231025,123400,542594540,15070,15070,15070,15070,172
20231025,123300,540002500,15080,15080,15080,15080,1
20231025,123200,539987420,15070,15070,15070,15070,0
20231025,123100,539987420,15070,15070,15070,15070,170
20231025,123000,537425520,15070,14920,15070,14920,4
20231025,122900,537365690,15060,15060,15060,15060,0
20231025,122800,537365690,15060,15060,15060,15060,0
20231025,122700,537365690,15060,15060,15060,15060,171
20231025,122600,534790430,15070,15070,15070,15070,0
20231025,122500,534790430,15070,15070,15070,15070,0
20231025,122400,534790430,15070,15070,15070,15070,174
20231025,122300,532168250,15070,15070,15070,15070,1
20231025,122200,532153180,15080,15080,15080,15080,1
20231025,122100,532138100,14920,15000,15090,14900,860
20231025,122000,519305180,15090,15010,15090,15010,361
20231025,121900,513872760,15060,15060,15060,15060,0
20231025,121800,513872760,15060,15020,15060,15020,42
20231025,121700,513241840,15060,15060,15060,15060,172
20231025,121600,510651520,15060,15060,15060,15060,1
20231025,121500,510636460,15020,15030,15060,15020,594
20231025,121400,501713210,15030,15030,15030,15030,0
20231025,121300,501713210,15030,15060,15060,15030,173
20231025,121200,499107860,15020,15030,15030,15020,119
20231025,121100,497319320,15060,15060,15060,15060,0
20231025,121000,497319320,15060,15060,15060,15060,170
20231025,120900,494759120,15060,15040,15060,15040,223
20231025,120800,491405100,15050,15080,15080,15050,148
20231025,120700,489177400,15090,15090,15090,15090,1
20231025,120600,489162310,15080,15080,15080,15080,262
20231025,120500,485211350,15090,15090,15090,15090,6
20231025,120400,485120810,15090,15090,15090,15090,15
20231025,120300,484894460,15090,15100,15100,15090,182
20231025,120200,482146420,15100,15080,15100,15080,18
20231025,120100,481874790,15080,15080,15080,15080,5
20231025,120000,481799390,15080,15050,15080,15050,4
20231025,115900,481739160,15090,15080,15090,15080,232
20231025,115800,478238340,15090,15090,15090,15090,0
20231025,115700,478238340,15090,15090,15090,15090,0
20231025,115600,478238340,15090,15090,15090,15090,171
20231025,115500,475657950,15050,15050,15050,15050,1
20231025,115400,475642900,15090,15090,15090,15090,0
20231025,115300,475642900,15090,15090,15090,15090,0
20231025,115200,475642900,15090,15090,15090,15090,173
20231025,115100,473032330,15080,15080,15080,15080,0
20231025,115000,473032330,15080,15080,15080,15080,0
20231025,114900,473032330,15080,15080,15090,15080,183
20231025,114800,470270990,15080,15080,15080,15080,0
20231025,114700,470270990,15080,15080,15080,15080,7
20231025,114600,470165430,15080,15080,15080,15080,0
20231025,114500,470165430,15080,15060,15080,15050,173
20231025,114400,467556670,15080,15080,15080,15080,234
20231025,114300,464027950,15080,15080,15080,15080,23
20231025,114200,463681110,15080,15090,15090,15080,180
20231025,114100,460964990,15080,15080,15080,15080,0
20231025,114000,460964990,15080,15080,15080,15080,110
20231025,113900,459306190,15080,15080,15080,15080,0
20231025,113800,459306190,15080,15080,15080,15080,300
20231025,113700,454782190,15090,15070,15090,15070,854
20231025,113600,441902430,15050,15050,15050,15050,12
20231025,113500,441721830,15050,15030,15050,15030,119
20231025,113400,439932060,15030,15030,15030,15030,0
20231025,113300,439932060,15030,15030,15030,15030,0
20231025,113200,439932060,15030,15030,15030,15030,1
20231025,113100,439917030,15010,15010,15010,15010,2
20231025,113000,439887010,15010,15010,15010,15010,3
20231025,112900,439841980,15030,15030,15030,15030,140
20231025,112800,437737780,15030,15030,15030,15030,0
20231025,112700,437737780,15030,15030,15030,15030,63
20231025,112600,436790890,15030,15030,15030,15030,0
20231025,112500,436790890,15030,15030,15030,15030,0
20231025,112400,436790890,15030,15030,15030,15030,172
20231025,112300,434205730,15030,15030,15030,15030,8
20231025,112200,434085490,15030,15030,15030,15030,0
20231025,112100,434085490,15030,15030,15030,15030,124
20231025,112000,432221770,15030,15030,15030,15030,46
20231025,111900,431530390,15030,15030,15030,15030,1
20231025,111800,431515360,15020,15020,15020,15020,0
20231025,111700,431515360,15020,15020,15020,15020,172
20231025,111600,428931920,15020,15020,15020,15020,0
20231025,111500,428931920,15020,14980,15020,14980,4
20231025,111400,428871960,15020,15020,15020,15020,38
20231025,111300,428301200,15020,15000,15020,15000,142
20231025,111200,426168520,15000,15000,15000,15000,20
20231025,111100,425868520,15000,15000,15000,15000,0
20231025,111000,425868520,15000,15000,15000,15000,171
20231025,110900,423303520,14980,14980,14980,14980,39
20231025,110800,422719300,15000,15000,15000,15000,0
20231025,110700,422719300,15000,14990,15000,14990,2
20231025,110600,422689310,14990,14990,14990,14990,172
20231025,110500,420111030,15000,15000,15000,15000,3
20231025,110400,420066030,15000,15000,15000,15000,3
20231025,110300,420021030,15020,15020,15020,15020,171
20231025,110200,417452610,15030,15030,15030,15030,0
20231025,110100,417452610,15030,15030,15030,15030,0
20231025,110000,417452610,15030,14930,15030,14930,4
20231025,105900,417392790,14920,15030,15030,14920,845
20231025,105800,404748800,15030,15030,15030,15030,0
20231025,105700,404748800,15030,15030,15030,15030,0
20231025,105600,404748800,15030,15030,15030,15030,172
20231025,105500,402163640,15050,15050,15050,15050,1
20231025,105400,402148590,15000,15050,15050,15000,132
20231025,105300,400167590,15050,15000,15050,15000,23
20231025,105200,399822540,15000,15040,15040,15000,385
20231025,105100,394046580,15020,15040,15040,15020,10
20231025,105000,393896200,15070,15070,15070,15070,0
20231025,104900,393896200,15070,15070,15070,15070,193
20231025,104800,390987690,15030,15070,15070,15030,8
20231025,104700,390867410,15070,15070,15070,15070,1
20231025,104600,390852340,15070,15070,15070,15070,4
20231025,104500,390792060,15070,15030,15070,15030,178
20231025,104400,388109720,15070,15070,15070,15070,12
20231025,104300,387928880,15080,15070,15080,15070,7
20231025,104200,387823380,15070,15070,15070,15070,179
20231025,104100,385125850,15070,15070,15070,15070,0
20231025,104000,385125850,15070,15070,15070,15070,1
20231025,103900,385110780,15070,15070,15070,15070,0
20231025,103800,385110780,15070,15050,15070,15050,173
20231025,103700,382507110,15050,15050,15050,15000,342
20231025,103600,377363370,15070,15070,15070,15070,1
20231025,103500,377348300,15070,15080,15080,15070,179
20231025,103400,374649060,15080,15080,15080,15080,2
20231025,103300,374618900,15070,15080,15080,15070,36
20231025,103200,374076350,15080,15080,15080,15070,74
20231025,103100,372960500,15070,15070,15070,15070,126
20231025,103000,371061680,15050,15040,15050,15040,12
20231025,102900,370881110,15050,15050,15070,15050,123
20231025,102800,369029840,15070,15070,15070,15070,169
20231025,102700,366483010,15070,15080,15080,15070,403
20231025,102600,360407800,15080,15080,15080,15080,4
20231025,102500,360347480,15070,15050,15080,15050,33
20231025,102400,359850360,15070,15070,15080,15070,199
20231025,102300,356851340,15080,15080,15080,15080,1
20231025,102200,356836260,15080,15080,15080,15070,14
20231025,102100,356625200,15080,15050,15080,15050,169
20231025,102000,354078000,15050,15050,15050,15050,2
20231025,101900,354047900,15070,15070,15070,15070,0
20231025,101800,354047900,15070,15080,15080,15070,16
20231025,101700,353806770,15040,15040,15040,15040,6
20231025,101600,353716530,15080,15080,15080,15080,3
20231025,101500,353671290,15080,15090,15090,15040,63
20231025,101400,352720950,15080,15090,15090,15040,16
20231025,101300,352479670,15090,15090,15090,15090,171
20231025,101200,349899280,15090,15090,15090,15090,0
20231025,101100,349899280,15090,15100,15100,15040,73
20231025,101000,348799180,15100,15080,15100,15080,472
20231025,100900,341675110,15080,15080,15080,15070,37
20231025,100800,341117390,15070,15000,15070,15000,4636
20231025,100700,271381050,15010,15010,15010,15010,1
20231025,100600,271366040,15000,15000,15000,15000,41
20231025,100500,270751040,15010,15010,15010,15010,0
20231025,100400,270751040,15010,15010,15010,15010,36
20231025,100300,270210680,15010,15000,15010,15000,372
20231025,100200,264628960,15010,14920,15010,14920,3
20231025,100100,264584030,14920,14920,14920,14920,36
20231025,100000,264046910,14930,15010,15010,14930,4
20231025,095900,263987030,15010,15020,15020,15010,271
20231025,095800,259918310,15020,15020,15020,15020,1
20231025,095700,259903290,14920,14920,14920,14920,30
20231025,095600,259455690,15010,15010,15010,15010,172
20231025,095500,256873970,15020,15020,15020,15020,1
20231025,095400,256858950,14960,14950,14960,14950,21
20231025,095300,256544840,14970,14950,14970,14950,6
20231025,095200,256455120,14960,14980,14980,14920,2988
20231025,095100,211775470,15050,15050,15050,15050,0
20231025,095000,211775470,15050,15050,15050,15050,2
20231025,094900,211745370,15040,15040,15040,15040,191
20231025,094800,208872730,15040,14970,15040,14970,17
20231025,094700,208617890,15040,15040,15040,15040,5
20231025,094600,208542690,15040,15040,15040,15040,1
20231025,094500,208527650,14970,14960,15030,14960,201
20231025,094400,205508400,15040,15040,15040,15040,13
20231025,094300,205312880,14960,14950,14960,14950,42
20231025,094200,204684960,14950,14960,15050,14950,334
20231025,094100,199672500,15050,14970,15050,14970,13
20231025,094000,199477810,15000,15020,15020,15000,31
20231025,093900,199012610,15020,15050,15060,15020,131
20231025,093800,197044650,15060,15050,15060,15050,180
20231025,093700,194335640,15040,15050,15050,15040,9
20231025,093600,194200210,15070,15070,15070,15070,5
20231025,093500,194124860,15070,15070,15070,15020,273
20231025,093400,190012650,15070,15070,15070,15070,1
20231025,093300,189997580,15090,15090,15090,15080,18
20231025,093200,189725970,15090,15090,15090,15090,0
20231025,093100,189725970,15090,15080,15100,15020,758
20231025,093000,178323300,15080,15030,15080,15030,6
20231025,092900,178233020,15080,15090,15090,15080,41
20231025,092800,177614340,15100,15090,15100,15090,810
20231025,092700,165386440,15090,14990,15090,14990,2056
20231025,092600,134504750,14980,14980,14980,14980,854
20231025,092500,121711830,14970,14970,14970,14970,1264
20231025,092400,102789750,14960,14940,14960,14940,387
20231025,092300,97002100,14940,14930,14940,14930,17
20231025,092200,96748170,14920,14920,14920,14920,0
20231025,092100,96748170,14920,14920,14920,14920,0
20231025,092000,96748170,14920,14920,14920,14920,0
20231025,091900,96748170,14920,14860,14920,14860,65
20231025,091800,95780050,14860,14860,14860,14850,585
20231025,091700,87092120,14860,14910,14910,14860,850
20231025,091600,74449230,14920,14920,14920,14920,0
20231025,091500,74449230,14920,14900,14920,14900,233
20231025,091400,70977350,14900,14910,14910,14900,134
20231025,091300,68979700,14920,14930,14930,14920,5
20231025,091200,68905080,14940,14940,14940,14940,25
20231025,091100,68531580,14940,14950,14970,14940,1301
20231025,091000,49066670,14950,14950,14950,14950,5
20231025,090900,48991920,14920,14930,14930,14920,436
20231025,090800,42485480,15000,15000,15000,15000,0
20231025,090700,42485480,15000,15000,15000,15000,5
20231025,090600,42410480,14980,15000,15000,14980,131
20231025,090500,40447880,14990,14990,14990,14990,0
20231025,090400,40447880,14990,14990,14990,14990,133
20231025,090300,38454210,15010,15010,15010,15010,27
20231025,090200,38048940,15010,15010,15040,15010,382
20231025,090100,32313690,15010,14980,15010,14980,1942
20231025,090000,3190740,14980,14980,14980,14980,213