KissMeData/214180/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,201700,207270380,13250,13250,13250,13250,288
20231025,201600,207270380,13250,13250,13250,13250,0
20231025,201500,207270380,13250,13250,13250,13250,0
20231025,201400,207270380,13250,13250,13250,13250,0
20231025,201300,207270380,13250,13250,13250,13250,0
20231025,201200,207270380,13250,13250,13250,13250,0
20231025,201100,207270380,13250,13250,13250,13250,0
20231025,201000,207270380,13250,13250,13250,13250,0
20231025,200900,207270380,13250,13250,13250,13250,0
20231025,200800,207270380,13250,13250,13250,13250,0
20231025,200700,207270380,13250,13250,13250,13250,0
20231025,200600,207270380,13250,13250,13250,13250,0
20231025,200500,207270380,13250,13250,13250,13250,0
20231025,200400,207270380,13250,13250,13250,13250,0
20231025,200300,207270380,13250,13250,13250,13250,0
20231025,200200,207270380,13250,13250,13250,13250,0
20231025,200100,207270380,13250,13250,13250,13250,0
20231025,200000,207270380,13250,13250,13250,13250,0
20231025,195900,207270380,13250,13250,13250,13250,0
20231025,195800,207270380,13250,13250,13250,13250,0
20231025,195700,207270380,13250,13250,13250,13250,0
20231025,195600,207270380,13250,13250,13250,13250,0
20231025,195500,207270380,13250,13250,13250,13250,0
20231025,195400,207270380,13250,13250,13250,13250,0
20231025,195300,207270380,13250,13250,13250,13250,0
20231025,195200,207270380,13250,13250,13250,13250,0
20231025,195100,207270380,13250,13250,13250,13250,0
20231025,195000,207270380,13250,13250,13250,13250,0
20231025,194900,207270380,13250,13250,13250,13250,0
20231025,194800,207270380,13250,13250,13250,13250,0
20231025,194700,207270380,13250,13250,13250,13250,288
20231025,194600,207270380,13250,13250,13250,13250,0
20231025,194500,207270380,13250,13250,13250,13250,0
20231025,194400,207270380,13250,13250,13250,13250,0
20231025,194300,207270380,13250,13250,13250,13250,0
20231025,194200,207270380,13250,13250,13250,13250,0
20231025,194100,207270380,13250,13250,13250,13250,0
20231025,194000,207270380,13250,13250,13250,13250,0
20231025,193900,207270380,13250,13250,13250,13250,0
20231025,193800,207270380,13250,13250,13250,13250,0
20231025,193700,207270380,13250,13250,13250,13250,0
20231025,193600,207270380,13250,13250,13250,13250,0
20231025,193500,207270380,13250,13250,13250,13250,0
20231025,193400,207270380,13250,13250,13250,13250,0
20231025,193300,207270380,13250,13250,13250,13250,0
20231025,193200,207270380,13250,13250,13250,13250,0
20231025,193100,207270380,13250,13250,13250,13250,0
20231025,193000,207270380,13250,13250,13250,13250,0
20231025,192900,207270380,13250,13250,13250,13250,0
20231025,192800,207270380,13250,13250,13250,13250,0
20231025,192700,207270380,13250,13250,13250,13250,0
20231025,192600,207270380,13250,13250,13250,13250,0
20231025,192500,207270380,13250,13250,13250,13250,0
20231025,192400,207270380,13250,13250,13250,13250,0
20231025,192300,207270380,13250,13250,13250,13250,0
20231025,192200,207270380,13250,13250,13250,13250,0
20231025,192100,207270380,13250,13250,13250,13250,0
20231025,192000,207270380,13250,13250,13250,13250,0
20231025,191900,207270380,13250,13250,13250,13250,0
20231025,191800,207270380,13250,13250,13250,13250,0
20231025,191700,207270380,13250,13250,13250,13250,288
20231025,191600,207270380,13250,13250,13250,13250,0
20231025,191500,207270380,13250,13250,13250,13250,0
20231025,191400,207270380,13250,13250,13250,13250,0
20231025,191300,207270380,13250,13250,13250,13250,0
20231025,191200,207270380,13250,13250,13250,13250,0
20231025,191100,207270380,13250,13250,13250,13250,0
20231025,191000,207270380,13250,13250,13250,13250,0
20231025,190900,207270380,13250,13250,13250,13250,0
20231025,190800,207270380,13250,13250,13250,13250,0
20231025,190700,207270380,13250,13250,13250,13250,0
20231025,190600,207270380,13250,13250,13250,13250,0
20231025,190500,207270380,13250,13250,13250,13250,0
20231025,190400,207270380,13250,13250,13250,13250,0
20231025,190300,207270380,13250,13250,13250,13250,0
20231025,190200,207270380,13250,13250,13250,13250,0
20231025,190100,207270380,13250,13250,13250,13250,0
20231025,190000,207270380,13250,13250,13250,13250,0
20231025,185900,207270380,13250,13250,13250,13250,0
20231025,185800,207270380,13250,13250,13250,13250,0
20231025,185700,207270380,13250,13250,13250,13250,0
20231025,185600,207270380,13250,13250,13250,13250,0
20231025,185500,207270380,13250,13250,13250,13250,0
20231025,185400,207270380,13250,13250,13250,13250,0
20231025,185300,207270380,13250,13250,13250,13250,0
20231025,185200,207270380,13250,13250,13250,13250,0
20231025,185100,207270380,13250,13250,13250,13250,0
20231025,185000,207270380,13250,13250,13250,13250,0
20231025,184900,207270380,13250,13250,13250,13250,0
20231025,184800,207270380,13250,13250,13250,13250,0
20231025,184700,207270380,13250,13250,13250,13250,288
20231025,184600,207270380,13250,13250,13250,13250,0
20231025,184500,207270380,13250,13250,13250,13250,0
20231025,184400,207270380,13250,13250,13250,13250,0
20231025,184300,207270380,13250,13250,13250,13250,0
20231025,184200,207270380,13250,13250,13250,13250,0
20231025,184100,207270380,13250,13250,13250,13250,0
20231025,184000,207270380,13250,13250,13250,13250,0
20231025,183900,207270380,13250,13250,13250,13250,0
20231025,183800,207270380,13250,13250,13250,13250,0
20231025,183700,207270380,13250,13250,13250,13250,0
20231025,183600,207270380,13250,13250,13250,13250,0
20231025,183500,207270380,13250,13250,13250,13250,0
20231025,183400,207270380,13250,13250,13250,13250,0
20231025,183300,207270380,13250,13250,13250,13250,0
20231025,183200,207270380,13250,13250,13250,13250,0
20231025,183100,207270380,13250,13250,13250,13250,0
20231025,183000,207270380,13250,13250,13250,13250,0
20231025,182900,207270380,13250,13250,13250,13250,0
20231025,182800,207270380,13250,13250,13250,13250,0
20231025,182700,207270380,13250,13250,13250,13250,0
20231025,182600,207270380,13250,13250,13250,13250,0
20231025,182500,207270380,13250,13250,13250,13250,0
20231025,182400,207270380,13250,13250,13250,13250,0
20231025,182300,207270380,13250,13250,13250,13250,0
20231025,182200,207270380,13250,13250,13250,13250,0
20231025,182100,207270380,13250,13250,13250,13250,0
20231025,182000,207270380,13250,13250,13250,13250,0
20231025,181900,207270380,13250,13250,13250,13250,0
20231025,181800,207270380,13250,13250,13250,13250,0
20231025,181700,207270380,13250,13250,13250,13250,288
20231025,181600,207270380,13250,13250,13250,13250,0
20231025,181500,207270380,13250,13250,13250,13250,0
20231025,181400,207270380,13250,13250,13250,13250,0
20231025,181300,207270380,13250,13250,13250,13250,0
20231025,181200,207270380,13250,13250,13250,13250,0
20231025,181100,207270380,13250,13250,13250,13250,0
20231025,181000,207270380,13250,13250,13250,13250,0
20231025,180900,207270380,13250,13250,13250,13250,0
20231025,180800,207270380,13250,13250,13250,13250,0
20231025,180700,207270380,13250,13250,13250,13250,0
20231025,180600,207270380,13250,13250,13250,13250,0
20231025,180500,207270380,13250,13250,13250,13250,0
20231025,180400,207270380,13250,13250,13250,13250,0
20231025,180300,207270380,13250,13250,13250,13250,0
20231025,180200,207270380,13250,13250,13250,13250,0
20231025,180100,207270380,13250,13250,13250,13250,0
20231025,180000,207270380,13250,13250,13250,13250,0
20231025,175900,207270380,13250,13250,13250,13250,0
20231025,175800,207270380,13250,13250,13250,13250,0
20231025,175700,207270380,13250,13250,13250,13250,0
20231025,175600,207270380,13250,13250,13250,13250,0
20231025,175500,207270380,13250,13250,13250,13250,0
20231025,175400,207270380,13250,13250,13250,13250,0
20231025,175300,207270380,13250,13250,13250,13250,0
20231025,175200,207270380,13250,13250,13250,13250,0
20231025,175100,207270380,13250,13250,13250,13250,0
20231025,175000,207270380,13250,13250,13250,13250,0
20231025,174900,207270380,13250,13250,13250,13250,0
20231025,174800,207270380,13250,13250,13250,13250,0
20231025,174700,207270380,13250,13250,13250,13250,288
20231025,174600,207270380,13250,13250,13250,13250,0
20231025,174500,207270380,13250,13250,13250,13250,0
20231025,174400,207270380,13250,13250,13250,13250,0
20231025,174300,207270380,13250,13250,13250,13250,0
20231025,174200,207270380,13250,13250,13250,13250,0
20231025,174100,207270380,13250,13250,13250,13250,0
20231025,174000,207270380,13250,13250,13250,13250,0
20231025,173900,207270380,13250,13250,13250,13250,0
20231025,173800,207270380,13250,13250,13250,13250,0
20231025,173700,207270380,13250,13250,13250,13250,0
20231025,173600,207270380,13250,13250,13250,13250,0
20231025,173500,207270380,13250,13250,13250,13250,0
20231025,173400,207270380,13250,13250,13250,13250,0
20231025,173300,207270380,13250,13250,13250,13250,0
20231025,173200,207270380,13250,13250,13250,13250,0
20231025,173100,207270380,13250,13250,13250,13250,0
20231025,173000,207270380,13250,13250,13250,13250,0
20231025,172900,207270380,13250,13250,13250,13250,0
20231025,172800,207270380,13250,13250,13250,13250,0
20231025,172700,207270380,13250,13250,13250,13250,0
20231025,172600,207270380,13250,13250,13250,13250,0
20231025,172500,207270380,13250,13250,13250,13250,0
20231025,172400,207270380,13250,13250,13250,13250,0
20231025,172300,207270380,13250,13250,13250,13250,0
20231025,172200,207270380,13250,13250,13250,13250,0
20231025,172100,207270380,13250,13250,13250,13250,0
20231025,172000,207270380,13250,13250,13250,13250,0
20231025,171900,207270380,13250,13250,13250,13250,0
20231025,171800,207270380,13250,13250,13250,13250,0
20231025,171700,207270380,13250,13250,13250,13250,288
20231025,171600,207270380,13250,13250,13250,13250,0
20231025,171500,207270380,13250,13250,13250,13250,0
20231025,171400,207270380,13250,13250,13250,13250,0
20231025,171300,207270380,13250,13250,13250,13250,0
20231025,171200,207270380,13250,13250,13250,13250,0
20231025,171100,207270380,13250,13250,13250,13250,0
20231025,171000,207270380,13250,13250,13250,13250,0
20231025,170900,207270380,13250,13250,13250,13250,0
20231025,170800,207270380,13250,13250,13250,13250,0
20231025,170700,207270380,13250,13250,13250,13250,0
20231025,170600,207270380,13250,13250,13250,13250,0
20231025,170500,207270380,13250,13250,13250,13250,0
20231025,170400,207270380,13250,13250,13250,13250,0
20231025,170300,207270380,13250,13250,13250,13250,0
20231025,170200,207270380,13250,13250,13250,13250,0
20231025,170100,207270380,13250,13250,13250,13250,0
20231025,170000,207270380,13250,13250,13250,13250,0
20231025,165900,207270380,13250,13250,13250,13250,0
20231025,165800,207270380,13250,13250,13250,13250,0
20231025,165700,207270380,13250,13250,13250,13250,0
20231025,165600,207270380,13250,13250,13250,13250,0
20231025,165500,207270380,13250,13250,13250,13250,0
20231025,165400,207270380,13250,13250,13250,13250,0
20231025,165300,207270380,13250,13250,13250,13250,0
20231025,165200,207270380,13250,13250,13250,13250,0
20231025,165100,207270380,13250,13250,13250,13250,0
20231025,165000,207270380,13250,13250,13250,13250,0
20231025,164900,207270380,13250,13250,13250,13250,0
20231025,164800,207270380,13250,13250,13250,13250,0
20231025,164700,207270380,13250,13250,13250,13250,288
20231025,164600,207270380,13250,13250,13250,13250,0
20231025,164500,207270380,13250,13250,13250,13250,0
20231025,164400,207270380,13250,13250,13250,13250,0
20231025,164300,207270380,13250,13250,13250,13250,0
20231025,164200,207270380,13250,13250,13250,13250,0
20231025,164100,207270380,13250,13250,13250,13250,0
20231025,164000,207270380,13250,13250,13250,13250,0
20231025,163900,207270380,13250,13250,13250,13250,0
20231025,163800,207270380,13250,13250,13250,13250,0
20231025,163700,207270380,13250,13250,13250,13250,0
20231025,163600,207270380,13250,13250,13250,13250,0
20231025,163500,207270380,13250,13250,13250,13250,0
20231025,163400,207270380,13250,13250,13250,13250,0
20231025,163300,207270380,13250,13250,13250,13250,0
20231025,163200,207270380,13250,13250,13250,13250,0
20231025,163100,207270380,13250,13250,13250,13250,0
20231025,163000,207270380,13250,13250,13250,13250,0
20231025,162900,207270380,13250,13250,13250,13250,0
20231025,162800,207270380,13250,13250,13250,13250,0
20231025,162700,207270380,13250,13250,13250,13250,0
20231025,162600,207270380,13250,13250,13250,13250,0
20231025,162500,207270380,13250,13250,13250,13250,0
20231025,162400,207270380,13250,13250,13250,13250,0
20231025,162300,207270380,13250,13250,13250,13250,0
20231025,162200,207270380,13250,13250,13250,13250,0
20231025,162100,207270380,13250,13250,13250,13250,0
20231025,162000,207270380,13250,13250,13250,13250,0
20231025,161900,207270380,13250,13250,13250,13250,0
20231025,161800,207270380,13250,13250,13250,13250,0
20231025,161700,207270380,13250,13250,13250,13250,288
20231025,161600,207270380,13250,13250,13250,13250,0
20231025,161500,207270380,13250,13250,13250,13250,0
20231025,161400,207270380,13250,13250,13250,13250,0
20231025,161300,207270380,13250,13250,13250,13250,0
20231025,161200,207270380,13250,13250,13250,13250,0
20231025,161100,207270380,13250,13250,13250,13250,0
20231025,161000,207270380,13250,13250,13250,13250,0
20231025,160900,207270380,13250,13250,13250,13250,0
20231025,160800,207270380,13250,13250,13250,13250,0
20231025,160700,207270380,13250,13250,13250,13250,0
20231025,160600,207270380,13250,13250,13250,13250,0
20231025,160500,207270380,13250,13250,13250,13250,0
20231025,160400,207270380,13250,13250,13250,13250,0
20231025,160300,207270380,13250,13250,13250,13250,0
20231025,160200,207270380,13250,13250,13250,13250,0
20231025,160100,207270380,13250,13250,13250,13250,0
20231025,160000,207270380,13250,13250,13250,13250,0
20231025,155900,207270380,13250,13250,13250,13250,0
20231025,155800,207270380,13250,13250,13250,13250,0
20231025,155700,207270380,13250,13250,13250,13250,0
20231025,155600,207270380,13250,13250,13250,13250,0
20231025,155500,207270380,13250,13250,13250,13250,0
20231025,155400,207270380,13250,13250,13250,13250,0
20231025,155300,207270380,13250,13250,13250,13250,0
20231025,155200,207270380,13250,13250,13250,13250,0
20231025,155100,207270380,13250,13250,13250,13250,0
20231025,155000,207270380,13250,13250,13250,13250,0
20231025,154900,207270380,13250,13250,13250,13250,0
20231025,154800,207270380,13250,13250,13250,13250,0
20231025,154700,207270380,13250,13250,13250,13250,288
20231025,154600,207270380,13250,13250,13250,13250,0
20231025,154500,207270380,13250,13250,13250,13250,0
20231025,154400,207270380,13250,13250,13250,13250,0
20231025,154300,207270380,13250,13250,13250,13250,0
20231025,154200,207270380,13250,13250,13250,13250,0
20231025,154100,207270380,13250,13250,13250,13250,0
20231025,154000,207270380,13250,13250,13250,13250,0
20231025,153900,207270380,13250,13250,13250,13250,0
20231025,153800,207270380,13250,13250,13250,13250,0
20231025,153700,207270380,13250,13250,13250,13250,0
20231025,153600,207270380,13250,13250,13250,13250,0
20231025,153500,207270380,13250,13250,13250,13250,0
20231025,153400,207270380,13250,13250,13250,13250,0
20231025,153300,207270380,13250,13250,13250,13250,0
20231025,153200,207270380,13250,13250,13250,13250,0
20231025,153100,207270380,13250,13250,13250,13250,0
20231025,153000,207270380,13250,13250,13250,13250,288
20231025,152900,203454380,13250,13250,13250,13250,0
20231025,152800,203454380,13250,13250,13250,13250,0
20231025,152700,203454380,13250,13250,13250,13250,0
20231025,152600,203454380,13250,13250,13250,13250,0
20231025,152500,203454380,13250,13250,13250,13250,0
20231025,152400,203454380,13250,13250,13250,13250,0
20231025,152300,203454380,13250,13250,13250,13250,0
20231025,152200,203454380,13250,13250,13250,13250,0
20231025,152100,203454380,13250,13250,13250,13250,0
20231025,152000,203454380,13250,13250,13250,13250,0
20231025,151900,203454380,13250,13230,13250,13230,414
20231025,151800,197977040,13250,13250,13250,13250,0
20231025,151700,197977040,13250,13250,13250,13250,8
20231025,151600,197871040,13230,13230,13230,13230,7
20231025,151500,197778430,13250,13250,13250,13250,0
20231025,151400,197778430,13250,13250,13250,13250,1
20231025,151300,197765180,13230,13230,13230,13230,0
20231025,151200,197765180,13230,13230,13230,13230,0
20231025,151100,197765180,13230,13230,13230,13230,21
20231025,151000,197487350,13250,13250,13250,13250,1
20231025,150900,197474100,13230,13230,13230,13230,0
20231025,150800,197474100,13230,13230,13230,13230,0
20231025,150700,197474100,13230,13230,13230,13230,0
20231025,150600,197474100,13230,13230,13230,13230,2
20231025,150500,197447640,13230,13230,13230,13230,3
20231025,150400,197407950,13230,13230,13240,13230,61
20231025,150300,196600380,13230,13230,13230,13230,29
20231025,150200,196216710,13250,13250,13250,13250,0
20231025,150100,196216710,13250,13250,13250,13250,1
20231025,150000,196203460,13220,13220,13220,13220,0
20231025,145900,196203460,13220,13260,13260,13220,20
20231025,145800,195938970,13230,13230,13230,13230,1
20231025,145700,195925740,13220,13220,13220,13220,0
20231025,145600,195925740,13220,13220,13220,13220,0
20231025,145500,195925740,13220,13220,13220,13220,18
20231025,145400,195687780,13220,13220,13220,13220,0
20231025,145300,195687780,13220,13220,13220,13220,0
20231025,145200,195687780,13220,13220,13220,13220,18
20231025,145100,195449820,13210,13210,13210,13210,8
20231025,145000,195344140,13210,13210,13210,13210,0
20231025,144900,195344140,13210,13210,13210,13210,18
20231025,144800,195106360,13210,13210,13210,13210,0
20231025,144700,195106360,13210,13210,13210,13210,0
20231025,144600,195106360,13210,13210,13210,13210,18
20231025,144500,194868580,13210,13210,13210,13210,0
20231025,144400,194868580,13210,13210,13210,13210,0
20231025,144300,194868580,13210,13210,13210,13210,0
20231025,144200,194868580,13210,13210,13210,13210,18
20231025,144100,194630800,13220,13220,13220,13220,1
20231025,144000,194617580,13210,13210,13210,13210,0
20231025,143900,194617580,13210,13290,13290,13210,119
20231025,143800,193037510,13220,13220,13220,13220,0
20231025,143700,193037510,13220,13280,13290,13220,405
20231025,143600,187656380,13290,13270,13290,13270,403
20231025,143500,182301890,13300,13300,13300,13300,0
20231025,143400,182301890,13300,13300,13300,13300,0
20231025,143300,182301890,13300,13300,13300,13300,0
20231025,143200,182301890,13300,13260,13300,13260,800
20231025,143100,171665890,13260,13240,13260,13240,300
20231025,143000,167689990,13200,13200,13200,13200,41
20231025,142900,167148790,13240,13240,13240,13240,4
20231025,142800,167095830,13190,13190,13190,13190,0
20231025,142700,167095830,13190,13190,13190,13190,26
20231025,142600,166752890,13240,13240,13240,13240,0
20231025,142500,166752890,13240,13240,13240,13240,0
20231025,142400,166752890,13240,13200,13240,13190,10
20231025,142300,166620920,13240,13240,13240,13240,0
20231025,142200,166620920,13240,13240,13240,13240,15
20231025,142100,166422320,13240,13240,13240,13240,2
20231025,142000,166395840,13240,13240,13240,13240,1
20231025,141900,166382600,13190,13190,13190,13190,408
20231025,141800,161001080,13190,13190,13190,13190,1
20231025,141700,160987890,13190,13190,13190,13190,0
20231025,141600,160987890,13190,13190,13190,13190,32
20231025,141500,160565810,13190,13190,13190,13190,80
20231025,141400,159510610,13190,13190,13190,13190,365
20231025,141300,154696260,13190,13250,13250,13190,137
20231025,141200,152889110,13200,13200,13200,13200,174
20231025,141100,150592310,13200,13200,13200,13200,0
20231025,141000,150592310,13200,13200,13200,13200,5
20231025,140900,150526310,13200,13190,13200,13190,23
20231025,140800,150222890,13200,13200,13200,13200,5
20231025,140700,150156890,13190,13200,13200,13190,21
20231025,140600,149879880,13200,13250,13250,13200,944
20231025,140500,137419030,13210,13210,13210,13210,0
20231025,140400,137419030,13210,13220,13220,13210,27
20231025,140300,137062340,13250,13250,13250,13250,0
20231025,140200,137062340,13250,13210,13250,13200,7
20231025,140100,136969860,13260,13260,13260,13260,0
20231025,140000,136969860,13260,13260,13260,13260,0
20231025,135900,136969860,13260,13260,13260,13260,0
20231025,135800,136969860,13260,13200,13260,13200,66
20231025,135700,136098600,13200,13200,13200,13200,5
20231025,135600,136032600,13190,13190,13190,13190,69
20231025,135500,135122490,13190,13190,13190,13190,61
20231025,135400,134317900,13190,13200,13200,13190,169
20231025,135300,132087350,13200,13200,13200,13200,88
20231025,135200,130925750,13200,13200,13200,13200,1
20231025,135100,130912550,13200,13210,13210,13200,789
20231025,135000,120495750,13260,13260,13260,13260,1
20231025,134900,120482490,13260,13260,13260,13260,0
20231025,134800,120482490,13260,13260,13260,13260,2
20231025,134700,120455970,13260,13260,13260,13260,0
20231025,134600,120455970,13260,13260,13260,13260,0
20231025,134500,120455970,13260,13220,13260,13220,98
20231025,134400,119160370,13220,13200,13220,13200,38
20231025,134300,118658550,13220,13220,13220,13220,11
20231025,134200,118513130,13220,13220,13220,13220,0
20231025,134100,118513130,13220,13220,13220,13220,1
20231025,134000,118499910,13210,13220,13220,13210,123
20231025,133900,116875070,13210,13210,13210,13210,27
20231025,133800,116518400,13220,13220,13220,13220,1
20231025,133700,116505180,13220,13220,13220,13220,2
20231025,133600,116478740,13210,13220,13220,13210,249
20231025,133500,113188060,13220,13220,13220,13220,27
20231025,133400,112831120,13270,13270,13270,13270,0
20231025,133300,112831120,13270,13270,13270,13270,0
20231025,133200,112831120,13270,13270,13270,13270,0
20231025,133100,112831120,13270,13200,13270,13200,19
20231025,133000,112580250,13200,13200,13200,13200,30
20231025,132900,112184250,13190,13190,13190,13190,0
20231025,132800,112184250,13190,13200,13200,13190,18
20231025,132700,111946810,13280,13280,13280,13280,0
20231025,132600,111946810,13280,13280,13280,13280,75
20231025,132500,110950810,13290,13290,13290,13290,0
20231025,132400,110950810,13290,13210,13290,13210,2
20231025,132300,110924310,13210,13210,13210,13210,30
20231025,132200,110528010,13210,13210,13210,13210,2
20231025,132100,110501590,13210,13210,13210,13210,1
20231025,132000,110488380,13210,13210,13210,13210,2
20231025,131900,110461960,13170,13190,13190,13170,19
20231025,131800,110211610,13220,13220,13220,13220,0
20231025,131700,110211610,13220,13220,13220,13220,1
20231025,131600,110198390,13190,13190,13190,13190,7
20231025,131500,110106060,13190,13190,13190,13170,159
20231025,131400,108011680,13200,13220,13220,13200,732
20231025,131300,98343150,13250,13250,13250,13250,0
20231025,131200,98343150,13250,13250,13250,13250,0
20231025,131100,98343150,13250,13250,13250,13250,1
20231025,131000,98329900,13230,13230,13230,13230,0
20231025,130900,98329900,13230,13230,13230,13230,93
20231025,130800,97099510,13230,13230,13230,13230,0
20231025,130700,97099510,13230,13230,13230,13230,0
20231025,130600,97099510,13230,13230,13230,13230,3
20231025,130500,97059820,13220,13230,13230,13220,599
20231025,130400,89139240,13230,13260,13260,13230,29
20231025,130300,88755460,13260,13260,13260,13260,0
20231025,130200,88755460,13260,13260,13260,13260,0
20231025,130100,88755460,13260,13260,13260,13260,161
20231025,130000,86620600,13260,13260,13260,13260,58
20231025,125900,85851520,13240,13240,13240,13240,59
20231025,125800,85070360,13240,13240,13240,13240,0
20231025,125700,85070360,13240,13240,13240,13240,0
20231025,125600,85070360,13240,13240,13240,13240,230
20231025,125500,82025160,13240,13240,13240,13240,2
20231025,125400,81998680,13230,13230,13230,13230,0
20231025,125300,81998680,13230,13230,13230,13230,36
20231025,125200,81522400,13230,13230,13230,13230,0
20231025,125100,81522400,13230,13230,13230,13230,0
20231025,125000,81522400,13230,13230,13230,13230,0
20231025,124900,81522400,13230,13230,13230,13230,0
20231025,124800,81522400,13230,13230,13230,13230,27
20231025,124700,81165190,13230,13230,13230,13230,0
20231025,124600,81165190,13230,13230,13230,13230,0
20231025,124500,81165190,13230,13230,13230,13230,0
20231025,124400,81165190,13230,13230,13230,13230,0
20231025,124300,81165190,13230,13240,13240,13230,25
20231025,124200,80834420,13240,13250,13250,13240,100
20231025,124100,79510410,13300,13300,13300,13300,0
20231025,124000,79510410,13300,13300,13300,13300,0
20231025,123900,79510410,13300,13260,13300,13250,561
20231025,123800,72073400,13270,13270,13270,13270,0
20231025,123700,72073400,13270,13270,13270,13270,255
20231025,123600,68689550,13270,13270,13270,13270,0
20231025,123500,68689550,13270,13270,13270,13270,88
20231025,123400,67521790,13270,13270,13270,13270,36
20231025,123300,67044070,13270,13270,13270,13270,0
20231025,123200,67044070,13270,13270,13270,13270,0
20231025,123100,67044070,13270,13270,13270,13270,0
20231025,123000,67044070,13270,13270,13270,13270,0
20231025,122900,67044070,13270,13270,13280,13270,605
20231025,122800,59013720,13300,13300,13300,13300,0
20231025,122700,59013720,13300,13300,13300,13300,1
20231025,122600,59000420,13280,13280,13280,13280,1
20231025,122500,58987140,13310,13310,13310,13310,1
20231025,122400,58973830,13280,13290,13290,13280,165
20231025,122300,56782520,13280,13280,13280,13280,18
20231025,122200,56543480,13290,13290,13290,13290,2
20231025,122100,56516900,13320,13320,13320,13320,1
20231025,122000,56503580,13320,13320,13320,13320,2
20231025,121900,56476940,13280,13280,13280,13280,18
20231025,121800,56237900,13300,13300,13300,13300,0
20231025,121700,56237900,13300,13300,13300,13300,1
20231025,121600,56224600,13320,13320,13320,13320,1
20231025,121500,56211280,13290,13290,13290,13290,509
20231025,121400,49446670,13300,13300,13300,13300,0
20231025,121300,49446670,13300,13300,13300,13300,69
20231025,121200,48528970,13300,13300,13300,13300,0
20231025,121100,48528970,13300,13300,13300,13300,0
20231025,121000,48528970,13300,13300,13300,13300,27
20231025,120900,48169870,13300,13300,13300,13300,0
20231025,120800,48169870,13300,13300,13300,13300,0
20231025,120700,48169870,13300,13300,13300,13300,0
20231025,120600,48169870,13300,13300,13300,13300,27
20231025,120500,47810770,13300,13300,13300,13300,5
20231025,120400,47744270,13300,13300,13300,13300,0
20231025,120300,47744270,13300,13300,13300,13300,0
20231025,120200,47744270,13300,13300,13300,13300,0
20231025,120100,47744270,13300,13300,13300,13300,0
20231025,120000,47744270,13300,13300,13300,13300,27
20231025,115900,47385170,13330,13330,13330,13330,0
20231025,115800,47385170,13330,13330,13330,13330,1
20231025,115700,47371840,13290,13300,13300,13290,27
20231025,115600,47012920,13300,13300,13300,13300,0
20231025,115500,47012920,13300,13300,13300,13300,0
20231025,115400,47012920,13300,13300,13300,13300,0
20231025,115300,47012920,13300,13300,13300,13300,5
20231025,115200,46946420,13300,13300,13300,13300,23
20231025,115100,46640520,13330,13330,13330,13330,0
20231025,115000,46640520,13330,13330,13330,13330,1
20231025,114900,46627190,13300,13330,13330,13300,19
20231025,114800,46374460,13300,13300,13300,13300,0
20231025,114700,46374460,13300,13300,13300,13300,0
20231025,114600,46374460,13300,13300,13300,13300,18
20231025,114500,46135060,13330,13330,13330,13330,1
20231025,114400,46121730,13300,13300,13300,13300,0
20231025,114300,46121730,13300,13300,13300,13300,27
20231025,114200,45762630,13330,13330,13330,13330,0
20231025,114100,45762630,13330,13330,13330,13330,1
20231025,114000,45749300,13300,13300,13300,13300,0
20231025,113900,45749300,13300,13300,13300,13300,18
20231025,113800,45509900,13300,13300,13300,13300,0
20231025,113700,45509900,13300,13300,13300,13300,0
20231025,113600,45509900,13300,13320,13320,13300,9
20231025,113500,45390160,13340,13340,13340,13340,0
20231025,113400,45390160,13340,13320,13340,13320,19
20231025,113300,45137060,13340,13340,13340,13340,0
20231025,113200,45137060,13340,13340,13340,13340,5
20231025,113100,45070360,13340,13330,13340,13330,13
20231025,113000,44897060,13330,13330,13330,13330,2
20231025,112900,44870400,13320,13320,13320,13320,46
20231025,112800,44257680,13320,13320,13320,13320,0
20231025,112700,44257680,13320,13290,13320,13290,28
20231025,112600,43885530,13340,13340,13340,13340,0
20231025,112500,43885530,13340,13340,13340,13340,0
20231025,112400,43885530,13340,13340,13340,13340,0
20231025,112300,43885530,13340,13340,13340,13340,0
20231025,112200,43885530,13340,13340,13340,13340,1
20231025,112100,43872190,13270,13280,13280,13270,27
20231025,112000,43513890,13280,13280,13280,13280,179
20231025,111900,41136770,13280,13280,13280,13280,0
20231025,111800,41136770,13280,13280,13280,13280,0
20231025,111700,41136770,13280,13290,13290,13280,18
20231025,111600,40897720,13340,13340,13340,13340,0
20231025,111500,40897720,13340,13340,13340,13340,1
20231025,111400,40884380,13280,13290,13290,13280,27
20231025,111300,40525810,13340,13340,13340,13340,0
20231025,111200,40525810,13340,13340,13340,13340,1
20231025,111100,40512470,13290,13300,13300,13290,18
20231025,111000,40273100,13340,13340,13340,13340,0
20231025,110900,40273100,13340,13340,13340,13340,1
20231025,110800,40259760,13300,13310,13310,13300,10
20231025,110700,40126730,13340,13340,13340,13340,0
20231025,110600,40126730,13340,13340,13340,13340,0
20231025,110500,40126730,13340,13340,13340,13340,1
20231025,110400,40113390,13330,13330,13330,13330,41
20231025,110300,39566860,13330,13300,13330,13300,75
20231025,110200,38569330,13300,13300,13300,13300,101
20231025,110100,37226030,13300,13280,13300,13280,2
20231025,110000,37199450,13300,13280,13300,13270,89
20231025,105900,36016190,13300,13300,13300,13300,1
20231025,105800,36002890,13300,13300,13300,13300,0
20231025,105700,36002890,13300,13280,13300,13270,136
20231025,105600,34197940,13300,13300,13300,13300,1
20231025,105500,34184640,13290,13290,13290,13290,11
20231025,105400,34038450,13300,13300,13300,13300,0
20231025,105300,34038450,13300,13300,13300,13300,0
20231025,105200,34038450,13300,13280,13300,13280,19
20231025,105100,33786110,13300,13300,13300,13300,1
20231025,105000,33772810,13280,13280,13280,13280,0
20231025,104900,33772810,13280,13330,13330,13280,19
20231025,104800,33520290,13300,13330,13330,13300,317
20231025,104700,29304160,13300,13300,13300,13300,0
20231025,104600,29304160,13300,13320,13320,13300,687
20231025,104500,20167020,13330,13340,13340,13330,4
20231025,104400,20113680,13330,13330,13330,13330,0
20231025,104300,20113680,13330,13330,13330,13330,0
20231025,104200,20113680,13330,13330,13330,13330,1
20231025,104100,20100350,13280,13280,13280,13280,34
20231025,104000,19648830,13290,13290,13290,13290,0
20231025,103900,19648830,13290,13320,13320,13290,2
20231025,103800,19622220,13340,13320,13350,13320,7
20231025,103700,19528820,13280,13280,13280,13280,0
20231025,103600,19528820,13280,13290,13290,13280,29
20231025,103500,19143690,13290,13290,13290,13290,0
20231025,103400,19143690,13290,13290,13290,13290,0
20231025,103300,19143690,13290,13290,13290,13290,0
20231025,103200,19143690,13290,13300,13300,13290,18
20231025,103100,18904450,13360,13360,13360,13360,1
20231025,103000,18891090,13300,13300,13300,13300,0
20231025,102900,18891090,13300,13310,13310,13300,7
20231025,102800,18797960,13360,13360,13360,13360,1
20231025,102700,18784600,13300,13300,13300,13300,19
20231025,102600,18531900,13360,13360,13360,13360,0
20231025,102500,18531900,13360,13360,13360,13360,0
20231025,102400,18531900,13360,13310,13360,13300,9
20231025,102300,18412130,13360,13360,13360,13360,0
20231025,102200,18412130,13360,13360,13360,13360,0
20231025,102100,18412130,13360,13360,13360,13360,1
20231025,102000,18398770,13300,13310,13310,13300,9
20231025,101900,18279060,13360,13350,13360,13350,16
20231025,101800,18065450,13350,13320,13350,13320,94
20231025,101700,16811240,13320,13320,13320,13320,0
20231025,101600,16811240,13320,13320,13320,13320,50
20231025,101500,16145240,13320,13320,13320,13320,1
20231025,101400,16131920,13320,13320,13320,13320,0
20231025,101300,16131920,13320,13310,13320,13310,2
20231025,101200,16105290,13320,13320,13320,13320,2
20231025,101100,16078650,13320,13320,13320,13320,2
20231025,101000,16052010,13320,13320,13320,13320,0
20231025,100900,16052010,13320,13320,13320,13320,0
20231025,100800,16052010,13320,13320,13320,13320,4
20231025,100700,15998730,13320,13320,13320,13320,0
20231025,100600,15998730,13320,13320,13320,13320,1
20231025,100500,15985410,13330,13330,13330,13330,0
20231025,100400,15985410,13330,13330,13330,13330,0
20231025,100300,15985410,13330,13330,13330,13330,0
20231025,100200,15985410,13330,13330,13330,13330,0
20231025,100100,15985410,13330,13330,13330,13330,23
20231025,100000,15678820,13330,13330,13330,13330,1
20231025,095900,15665490,13330,13330,13330,13330,0
20231025,095800,15665490,13330,13330,13330,13330,0
20231025,095700,15665490,13330,13330,13330,13330,0
20231025,095600,15665490,13330,13330,13330,13330,0
20231025,095500,15665490,13330,13330,13330,13330,0
20231025,095400,15665490,13330,13330,13330,13330,0
20231025,095300,15665490,13330,13330,13330,13330,0
20231025,095200,15665490,13330,13330,13330,13330,2
20231025,095100,15638830,13330,13330,13330,13330,0
20231025,095000,15638830,13330,13330,13330,13330,7
20231025,094900,15545520,13330,13330,13330,13330,3
20231025,094800,15505530,13340,13340,13340,13340,0
20231025,094700,15505530,13340,13340,13340,13340,0
20231025,094600,15505530,13340,13340,13340,13340,0
20231025,094500,15505530,13340,13340,13340,13340,0
20231025,094400,15505530,13340,13340,13340,13340,0
20231025,094300,15505530,13340,13340,13340,13340,0
20231025,094200,15505530,13340,13300,13350,13300,13
20231025,094100,15332130,13280,13290,13290,13280,153
20231025,094000,13300270,13300,13310,13310,13300,12
20231025,093900,13140620,13360,13360,13360,13360,1
20231025,093800,13127260,13320,13330,13330,13320,3
20231025,093700,13087290,13360,13360,13360,13360,0
20231025,093600,13087290,13360,13360,13360,13360,0
20231025,093500,13087290,13360,13360,13360,13360,2
20231025,093400,13060570,13350,13320,13360,13320,66
20231025,093300,12180820,13320,13320,13320,13320,3
20231025,093200,12140860,13320,13320,13320,13320,1
20231025,093100,12127540,13320,13320,13320,13320,0
20231025,093000,12127540,13320,13310,13320,13310,6
20231025,092900,12047670,13310,13310,13310,13310,10
20231025,092800,11914570,13320,13320,13320,13320,1
20231025,092700,11901250,13320,13320,13320,13320,4
20231025,092600,11847970,13320,13320,13320,13320,53
20231025,092500,11142010,13320,13320,13320,13320,16
20231025,092400,10928890,13320,13320,13320,13320,1
20231025,092300,10915570,13270,13270,13270,13270,20
20231025,092200,10650170,13320,13320,13320,13320,27
20231025,092100,10290530,13320,13320,13320,13320,1
20231025,092000,10277210,13320,13320,13320,13320,0
20231025,091900,10277210,13320,13270,13320,13260,41
20231025,091800,9733480,13270,13300,13300,13270,173
20231025,091700,7436520,13340,13320,13340,13310,104
20231025,091600,6052240,13350,13310,13350,13310,4
20231025,091500,5998880,13350,13350,13350,13350,1
20231025,091400,5985530,13350,13350,13350,13350,2
20231025,091300,5958830,13380,13380,13380,13380,76
20231025,091200,4941950,13380,13380,13380,13380,0
20231025,091100,4941950,13380,13380,13380,13380,0
20231025,091000,4941950,13380,13380,13380,13380,0
20231025,090900,4941950,13380,13380,13380,13380,1
20231025,090800,4928570,13380,13380,13380,13380,0
20231025,090700,4928570,13380,13380,13380,13380,1
20231025,090600,4915190,13300,13320,13380,13300,13
20231025,090500,4741800,13380,13380,13380,13380,5
20231025,090400,4674900,13330,13340,13340,13330,7
20231025,090300,4581530,13380,13360,13390,13350,120
20231025,090200,2978430,13370,13410,13410,13370,51
20231025,090100,2295740,13420,13420,13420,13420,67
20231025,090000,1396600,13500,13420,13500,13420,104