KissMeData/214390/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,201700,294679790,6560,6560,6560,6560,354
20231025,201600,294679790,6560,6560,6560,6560,0
20231025,201500,294679790,6560,6560,6560,6560,0
20231025,201400,294679790,6560,6560,6560,6560,0
20231025,201300,294679790,6560,6560,6560,6560,0
20231025,201200,294679790,6560,6560,6560,6560,0
20231025,201100,294679790,6560,6560,6560,6560,0
20231025,201000,294679790,6560,6560,6560,6560,0
20231025,200900,294679790,6560,6560,6560,6560,0
20231025,200800,294679790,6560,6560,6560,6560,0
20231025,200700,294679790,6560,6560,6560,6560,0
20231025,200600,294679790,6560,6560,6560,6560,0
20231025,200500,294679790,6560,6560,6560,6560,0
20231025,200400,294679790,6560,6560,6560,6560,0
20231025,200300,294679790,6560,6560,6560,6560,0
20231025,200200,294679790,6560,6560,6560,6560,0
20231025,200100,294679790,6560,6560,6560,6560,0
20231025,200000,294679790,6560,6560,6560,6560,0
20231025,195900,294679790,6560,6560,6560,6560,0
20231025,195800,294679790,6560,6560,6560,6560,0
20231025,195700,294679790,6560,6560,6560,6560,0
20231025,195600,294679790,6560,6560,6560,6560,0
20231025,195500,294679790,6560,6560,6560,6560,0
20231025,195400,294679790,6560,6560,6560,6560,0
20231025,195300,294679790,6560,6560,6560,6560,0
20231025,195200,294679790,6560,6560,6560,6560,0
20231025,195100,294679790,6560,6560,6560,6560,0
20231025,195000,294679790,6560,6560,6560,6560,0
20231025,194900,294679790,6560,6560,6560,6560,0
20231025,194800,294679790,6560,6560,6560,6560,0
20231025,194700,294679790,6560,6560,6560,6560,354
20231025,194600,294679790,6560,6560,6560,6560,0
20231025,194500,294679790,6560,6560,6560,6560,0
20231025,194400,294679790,6560,6560,6560,6560,0
20231025,194300,294679790,6560,6560,6560,6560,0
20231025,194200,294679790,6560,6560,6560,6560,0
20231025,194100,294679790,6560,6560,6560,6560,0
20231025,194000,294679790,6560,6560,6560,6560,0
20231025,193900,294679790,6560,6560,6560,6560,0
20231025,193800,294679790,6560,6560,6560,6560,0
20231025,193700,294679790,6560,6560,6560,6560,0
20231025,193600,294679790,6560,6560,6560,6560,0
20231025,193500,294679790,6560,6560,6560,6560,0
20231025,193400,294679790,6560,6560,6560,6560,0
20231025,193300,294679790,6560,6560,6560,6560,0
20231025,193200,294679790,6560,6560,6560,6560,0
20231025,193100,294679790,6560,6560,6560,6560,0
20231025,193000,294679790,6560,6560,6560,6560,0
20231025,192900,294679790,6560,6560,6560,6560,0
20231025,192800,294679790,6560,6560,6560,6560,0
20231025,192700,294679790,6560,6560,6560,6560,0
20231025,192600,294679790,6560,6560,6560,6560,0
20231025,192500,294679790,6560,6560,6560,6560,0
20231025,192400,294679790,6560,6560,6560,6560,0
20231025,192300,294679790,6560,6560,6560,6560,0
20231025,192200,294679790,6560,6560,6560,6560,0
20231025,192100,294679790,6560,6560,6560,6560,0
20231025,192000,294679790,6560,6560,6560,6560,0
20231025,191900,294679790,6560,6560,6560,6560,0
20231025,191800,294679790,6560,6560,6560,6560,0
20231025,191700,294679790,6560,6560,6560,6560,354
20231025,191600,294679790,6560,6560,6560,6560,0
20231025,191500,294679790,6560,6560,6560,6560,0
20231025,191400,294679790,6560,6560,6560,6560,0
20231025,191300,294679790,6560,6560,6560,6560,0
20231025,191200,294679790,6560,6560,6560,6560,0
20231025,191100,294679790,6560,6560,6560,6560,0
20231025,191000,294679790,6560,6560,6560,6560,0
20231025,190900,294679790,6560,6560,6560,6560,0
20231025,190800,294679790,6560,6560,6560,6560,0
20231025,190700,294679790,6560,6560,6560,6560,0
20231025,190600,294679790,6560,6560,6560,6560,0
20231025,190500,294679790,6560,6560,6560,6560,0
20231025,190400,294679790,6560,6560,6560,6560,0
20231025,190300,294679790,6560,6560,6560,6560,0
20231025,190200,294679790,6560,6560,6560,6560,0
20231025,190100,294679790,6560,6560,6560,6560,0
20231025,190000,294679790,6560,6560,6560,6560,0
20231025,185900,294679790,6560,6560,6560,6560,0
20231025,185800,294679790,6560,6560,6560,6560,0
20231025,185700,294679790,6560,6560,6560,6560,0
20231025,185600,294679790,6560,6560,6560,6560,0
20231025,185500,294679790,6560,6560,6560,6560,0
20231025,185400,294679790,6560,6560,6560,6560,0
20231025,185300,294679790,6560,6560,6560,6560,0
20231025,185200,294679790,6560,6560,6560,6560,0
20231025,185100,294679790,6560,6560,6560,6560,0
20231025,185000,294679790,6560,6560,6560,6560,0
20231025,184900,294679790,6560,6560,6560,6560,0
20231025,184800,294679790,6560,6560,6560,6560,0
20231025,184700,294679790,6560,6560,6560,6560,354
20231025,184600,294679790,6560,6560,6560,6560,0
20231025,184500,294679790,6560,6560,6560,6560,0
20231025,184400,294679790,6560,6560,6560,6560,0
20231025,184300,294679790,6560,6560,6560,6560,0
20231025,184200,294679790,6560,6560,6560,6560,0
20231025,184100,294679790,6560,6560,6560,6560,0
20231025,184000,294679790,6560,6560,6560,6560,0
20231025,183900,294679790,6560,6560,6560,6560,0
20231025,183800,294679790,6560,6560,6560,6560,0
20231025,183700,294679790,6560,6560,6560,6560,0
20231025,183600,294679790,6560,6560,6560,6560,0
20231025,183500,294679790,6560,6560,6560,6560,0
20231025,183400,294679790,6560,6560,6560,6560,0
20231025,183300,294679790,6560,6560,6560,6560,0
20231025,183200,294679790,6560,6560,6560,6560,0
20231025,183100,294679790,6560,6560,6560,6560,0
20231025,183000,294679790,6560,6560,6560,6560,0
20231025,182900,294679790,6560,6560,6560,6560,0
20231025,182800,294679790,6560,6560,6560,6560,0
20231025,182700,294679790,6560,6560,6560,6560,0
20231025,182600,294679790,6560,6560,6560,6560,0
20231025,182500,294679790,6560,6560,6560,6560,0
20231025,182400,294679790,6560,6560,6560,6560,0
20231025,182300,294679790,6560,6560,6560,6560,0
20231025,182200,294679790,6560,6560,6560,6560,0
20231025,182100,294679790,6560,6560,6560,6560,0
20231025,182000,294679790,6560,6560,6560,6560,0
20231025,181900,294679790,6560,6560,6560,6560,0
20231025,181800,294679790,6560,6560,6560,6560,0
20231025,181700,294679790,6560,6560,6560,6560,354
20231025,181600,294679790,6560,6560,6560,6560,0
20231025,181500,294679790,6560,6560,6560,6560,0
20231025,181400,294679790,6560,6560,6560,6560,0
20231025,181300,294679790,6560,6560,6560,6560,0
20231025,181200,294679790,6560,6560,6560,6560,0
20231025,181100,294679790,6560,6560,6560,6560,0
20231025,181000,294679790,6560,6560,6560,6560,0
20231025,180900,294679790,6560,6560,6560,6560,0
20231025,180800,294679790,6560,6560,6560,6560,0
20231025,180700,294679790,6560,6560,6560,6560,0
20231025,180600,294679790,6560,6560,6560,6560,0
20231025,180500,294679790,6560,6560,6560,6560,0
20231025,180400,294679790,6560,6560,6560,6560,0
20231025,180300,294679790,6560,6560,6560,6560,0
20231025,180200,294679790,6560,6560,6560,6560,0
20231025,180100,294679790,6560,6560,6560,6560,0
20231025,180000,294679790,6560,6560,6560,6560,0
20231025,175900,294679790,6560,6560,6560,6560,0
20231025,175800,294679790,6560,6560,6560,6560,0
20231025,175700,294679790,6560,6560,6560,6560,0
20231025,175600,294679790,6560,6560,6560,6560,0
20231025,175500,294679790,6560,6560,6560,6560,0
20231025,175400,294679790,6560,6560,6560,6560,0
20231025,175300,294679790,6560,6560,6560,6560,0
20231025,175200,294679790,6560,6560,6560,6560,0
20231025,175100,294679790,6560,6560,6560,6560,0
20231025,175000,294679790,6560,6560,6560,6560,0
20231025,174900,294679790,6560,6560,6560,6560,0
20231025,174800,294679790,6560,6560,6560,6560,0
20231025,174700,294679790,6560,6560,6560,6560,354
20231025,174600,294679790,6560,6560,6560,6560,0
20231025,174500,294679790,6560,6560,6560,6560,0
20231025,174400,294679790,6560,6560,6560,6560,0
20231025,174300,294679790,6560,6560,6560,6560,0
20231025,174200,294679790,6560,6560,6560,6560,0
20231025,174100,294679790,6560,6560,6560,6560,0
20231025,174000,294679790,6560,6560,6560,6560,0
20231025,173900,294679790,6560,6560,6560,6560,0
20231025,173800,294679790,6560,6560,6560,6560,0
20231025,173700,294679790,6560,6560,6560,6560,0
20231025,173600,294679790,6560,6560,6560,6560,0
20231025,173500,294679790,6560,6560,6560,6560,0
20231025,173400,294679790,6560,6560,6560,6560,0
20231025,173300,294679790,6560,6560,6560,6560,0
20231025,173200,294679790,6560,6560,6560,6560,0
20231025,173100,294679790,6560,6560,6560,6560,0
20231025,173000,294679790,6560,6560,6560,6560,0
20231025,172900,294679790,6560,6560,6560,6560,0
20231025,172800,294679790,6560,6560,6560,6560,0
20231025,172700,294679790,6560,6560,6560,6560,0
20231025,172600,294679790,6560,6560,6560,6560,0
20231025,172500,294679790,6560,6560,6560,6560,0
20231025,172400,294679790,6560,6560,6560,6560,0
20231025,172300,294679790,6560,6560,6560,6560,0
20231025,172200,294679790,6560,6560,6560,6560,0
20231025,172100,294679790,6560,6560,6560,6560,0
20231025,172000,294679790,6560,6560,6560,6560,0
20231025,171900,294679790,6560,6560,6560,6560,0
20231025,171800,294679790,6560,6560,6560,6560,0
20231025,171700,294679790,6560,6560,6560,6560,354
20231025,171600,294679790,6560,6560,6560,6560,0
20231025,171500,294679790,6560,6560,6560,6560,0
20231025,171400,294679790,6560,6560,6560,6560,0
20231025,171300,294679790,6560,6560,6560,6560,0
20231025,171200,294679790,6560,6560,6560,6560,0
20231025,171100,294679790,6560,6560,6560,6560,0
20231025,171000,294679790,6560,6560,6560,6560,0
20231025,170900,294679790,6560,6560,6560,6560,0
20231025,170800,294679790,6560,6560,6560,6560,0
20231025,170700,294679790,6560,6560,6560,6560,0
20231025,170600,294679790,6560,6560,6560,6560,0
20231025,170500,294679790,6560,6560,6560,6560,0
20231025,170400,294679790,6560,6560,6560,6560,0
20231025,170300,294679790,6560,6560,6560,6560,0
20231025,170200,294679790,6560,6560,6560,6560,0
20231025,170100,294679790,6560,6560,6560,6560,0
20231025,170000,294679790,6560,6560,6560,6560,0
20231025,165900,294679790,6560,6560,6560,6560,0
20231025,165800,294679790,6560,6560,6560,6560,0
20231025,165700,294679790,6560,6560,6560,6560,0
20231025,165600,294679790,6560,6560,6560,6560,0
20231025,165500,294679790,6560,6560,6560,6560,0
20231025,165400,294679790,6560,6560,6560,6560,0
20231025,165300,294679790,6560,6560,6560,6560,0
20231025,165200,294679790,6560,6560,6560,6560,0
20231025,165100,294679790,6560,6560,6560,6560,0
20231025,165000,294679790,6560,6560,6560,6560,0
20231025,164900,294679790,6560,6560,6560,6560,0
20231025,164800,294679790,6560,6560,6560,6560,0
20231025,164700,294679790,6560,6560,6560,6560,354
20231025,164600,294679790,6560,6560,6560,6560,0
20231025,164500,294679790,6560,6560,6560,6560,0
20231025,164400,294679790,6560,6560,6560,6560,0
20231025,164300,294679790,6560,6560,6560,6560,0
20231025,164200,294679790,6560,6560,6560,6560,0
20231025,164100,294679790,6560,6560,6560,6560,0
20231025,164000,294679790,6560,6560,6560,6560,0
20231025,163900,294679790,6560,6560,6560,6560,0
20231025,163800,294679790,6560,6560,6560,6560,0
20231025,163700,294679790,6560,6560,6560,6560,0
20231025,163600,294679790,6560,6560,6560,6560,0
20231025,163500,294679790,6560,6560,6560,6560,0
20231025,163400,294679790,6560,6560,6560,6560,0
20231025,163300,294679790,6560,6560,6560,6560,0
20231025,163200,294679790,6560,6560,6560,6560,0
20231025,163100,294679790,6560,6560,6560,6560,0
20231025,163000,294679790,6560,6560,6560,6560,0
20231025,162900,294679790,6560,6560,6560,6560,0
20231025,162800,294679790,6560,6560,6560,6560,0
20231025,162700,294679790,6560,6560,6560,6560,0
20231025,162600,294679790,6560,6560,6560,6560,0
20231025,162500,294679790,6560,6560,6560,6560,0
20231025,162400,294679790,6560,6560,6560,6560,0
20231025,162300,294679790,6560,6560,6560,6560,0
20231025,162200,294679790,6560,6560,6560,6560,0
20231025,162100,294679790,6560,6560,6560,6560,0
20231025,162000,294679790,6560,6560,6560,6560,0
20231025,161900,294679790,6560,6560,6560,6560,0
20231025,161800,294679790,6560,6560,6560,6560,0
20231025,161700,294679790,6560,6560,6560,6560,354
20231025,161600,294679790,6560,6560,6560,6560,0
20231025,161500,294679790,6560,6560,6560,6560,0
20231025,161400,294679790,6560,6560,6560,6560,0
20231025,161300,294679790,6560,6560,6560,6560,0
20231025,161200,294679790,6560,6560,6560,6560,0
20231025,161100,294679790,6560,6560,6560,6560,0
20231025,161000,294679790,6560,6560,6560,6560,0
20231025,160900,294679790,6560,6560,6560,6560,0
20231025,160800,294679790,6560,6560,6560,6560,0
20231025,160700,294679790,6560,6560,6560,6560,0
20231025,160600,294679790,6560,6560,6560,6560,0
20231025,160500,294679790,6560,6560,6560,6560,0
20231025,160400,294679790,6560,6560,6560,6560,0
20231025,160300,294679790,6560,6560,6560,6560,0
20231025,160200,294679790,6560,6560,6560,6560,0
20231025,160100,294679790,6560,6560,6560,6560,0
20231025,160000,294679790,6560,6560,6560,6560,0
20231025,155900,294679790,6560,6560,6560,6560,0
20231025,155800,294679790,6560,6560,6560,6560,0
20231025,155700,294679790,6560,6560,6560,6560,0
20231025,155600,294679790,6560,6560,6560,6560,0
20231025,155500,294679790,6560,6560,6560,6560,0
20231025,155400,294679790,6560,6560,6560,6560,0
20231025,155300,294679790,6560,6560,6560,6560,0
20231025,155200,294679790,6560,6560,6560,6560,0
20231025,155100,294679790,6560,6560,6560,6560,0
20231025,155000,294679790,6560,6560,6560,6560,0
20231025,154900,294679790,6560,6560,6560,6560,0
20231025,154800,294679790,6560,6560,6560,6560,0
20231025,154700,294679790,6560,6560,6560,6560,354
20231025,154600,294679790,6560,6560,6560,6560,0
20231025,154500,294679790,6560,6560,6560,6560,0
20231025,154400,294679790,6560,6560,6560,6560,0
20231025,154300,294679790,6560,6560,6560,6560,0
20231025,154200,294679790,6560,6560,6560,6560,0
20231025,154100,294679790,6560,6560,6560,6560,0
20231025,154000,294679790,6560,6560,6560,6560,0
20231025,153900,294679790,6560,6560,6560,6560,0
20231025,153800,294679790,6560,6560,6560,6560,0
20231025,153700,294679790,6560,6560,6560,6560,0
20231025,153600,294679790,6560,6560,6560,6560,0
20231025,153500,294679790,6560,6560,6560,6560,0
20231025,153400,294679790,6560,6560,6560,6560,0
20231025,153300,294679790,6560,6560,6560,6560,0
20231025,153200,294679790,6560,6560,6560,6560,0
20231025,153100,294679790,6560,6560,6560,6560,0
20231025,153000,294679790,6560,6560,6560,6560,354
20231025,152900,292357550,6560,6560,6560,6560,0
20231025,152800,292357550,6560,6560,6560,6560,0
20231025,152700,292357550,6560,6560,6560,6560,0
20231025,152600,292357550,6560,6560,6560,6560,0
20231025,152500,292357550,6560,6560,6560,6560,0
20231025,152400,292357550,6560,6560,6560,6560,0
20231025,152300,292357550,6560,6560,6560,6560,0
20231025,152200,292357550,6560,6560,6560,6560,0
20231025,152100,292357550,6560,6560,6560,6560,0
20231025,152000,292357550,6560,6560,6560,6560,0
20231025,151900,292357550,6560,6540,6560,6520,789
20231025,151800,287197480,6540,6550,6550,6540,514
20231025,151700,283835130,6550,6560,6560,6550,194
20231025,151600,282564400,6560,6560,6560,6560,203
20231025,151500,281232720,6550,6550,6550,6550,100
20231025,151400,280577720,6540,6540,6540,6540,430
20231025,151300,277765520,6540,6550,6550,6540,1292
20231025,151200,269315140,6550,6550,6550,6550,30
20231025,151100,269118640,6550,6540,6550,6540,53
20231025,151000,268772010,6540,6540,6540,6540,2
20231025,150900,268758930,6540,6540,6540,6540,300
20231025,150800,266796930,6550,6560,6560,6550,137
20231025,150700,265899570,6560,6560,6560,6560,111
20231025,150600,265171410,6550,6550,6550,6550,0
20231025,150500,265171410,6550,6560,6560,6550,218
20231025,150400,263743000,6570,6580,6580,6570,327
20231025,150300,261593720,6580,6580,6580,6580,20
20231025,150200,261462120,6580,6580,6580,6580,896
20231025,150100,255566440,6570,6580,6580,6570,576
20231025,150000,251777120,6580,6570,6580,6560,1856
20231025,145900,239574970,6570,6580,6580,6570,495
20231025,145800,236321390,6570,6580,6600,6570,125
20231025,145700,235499050,6570,6580,6580,6570,3
20231025,145600,235479320,6580,6570,6580,6570,212
20231025,145500,234086470,6560,6550,6580,6550,1733
20231025,145400,222717590,6550,6600,6600,6550,815
20231025,145300,217372650,6620,6620,6620,6620,0
20231025,145200,217372650,6620,6590,6620,6580,443
20231025,145100,214447540,6580,6570,6580,6570,455
20231025,145000,211457580,6560,6560,6560,6560,163
20231025,144900,210388300,6560,6600,6600,6560,1124
20231025,144800,203009380,6600,6490,6600,6490,3255
20231025,144700,181646590,6490,6490,6490,6490,50
20231025,144600,181322090,6460,6460,6460,6460,0
20231025,144500,181322090,6460,6470,6470,6460,1663
20231025,144400,170565220,6490,6490,6490,6490,374
20231025,144300,168137960,6490,6490,6490,6490,1
20231025,144200,168131470,6520,6490,6520,6490,10
20231025,144100,168066450,6480,6490,6490,6480,833
20231025,144000,162663580,6500,6520,6520,6500,926
20231025,143900,156642420,6530,6520,6530,6520,18
20231025,143800,156524900,6530,6510,6540,6510,86
20231025,143700,155963880,6500,6500,6500,6500,47
20231025,143600,155658380,6490,6480,6490,6480,180
20231025,143500,154491580,6480,6480,6480,6480,423
20231025,143400,151750540,6470,6470,6470,6470,5
20231025,143300,151718190,6470,6480,6480,6470,199
20231025,143200,150429840,6490,6480,6490,6480,100
20231025,143100,149781560,6500,6480,6500,6480,310
20231025,143000,147768480,6470,6460,6470,6460,502
20231025,142900,144525550,6470,6460,6470,6460,220
20231025,142800,143104340,6480,6470,6480,6470,16
20231025,142700,143000670,6470,6470,6470,6470,0
20231025,142600,143000670,6470,6470,6470,6450,746
20231025,142500,138182170,6490,6490,6490,6490,6
20231025,142400,138143230,6490,6490,6490,6490,19
20231025,142300,138019920,6500,6500,6500,6500,102
20231025,142200,137356920,6530,6520,6530,6520,695
20231025,142100,132822860,6520,6520,6520,6520,146
20231025,142000,131870940,6500,6500,6520,6500,270
20231025,141900,130115840,6530,6460,6530,6460,1994
20231025,141800,117156670,6470,6470,6470,6470,3
20231025,141700,117137260,6470,6470,6470,6470,151
20231025,141600,116160290,6470,6460,6470,6460,528
20231025,141500,112744170,6450,6440,6500,6430,1787
20231025,141400,101207970,6440,6430,6440,6430,11
20231025,141300,101137140,6440,6430,6440,6430,25
20231025,141200,100976380,6430,6390,6440,6390,1059
20231025,141100,94168920,6380,6380,6380,6380,0
20231025,141000,94168920,6380,6380,6380,6380,0
20231025,140900,94168920,6380,6380,6380,6380,0
20231025,140800,94168920,6380,6380,6380,6380,200
20231025,140700,92892920,6370,6370,6370,6370,401
20231025,140600,90338550,6370,6370,6370,6370,0
20231025,140500,90338550,6370,6370,6370,6370,0
20231025,140400,90338550,6370,6370,6370,6370,5
20231025,140300,90306700,6380,6380,6380,6380,0
20231025,140200,90306700,6380,6360,6380,6360,962
20231025,140100,84186210,6350,6350,6350,6350,0
20231025,140000,84186210,6350,6350,6350,6350,0
20231025,135900,84186210,6350,6350,6350,6350,0
20231025,135800,84186210,6350,6350,6350,6350,32
20231025,135700,83983010,6350,6350,6350,6350,0
20231025,135600,83983010,6350,6350,6350,6350,0
20231025,135500,83983010,6350,6350,6350,6350,0
20231025,135400,83983010,6350,6350,6350,6350,0
20231025,135300,83983010,6350,6350,6350,6350,0
20231025,135200,83983010,6350,6350,6350,6350,71
20231025,135100,83532160,6350,6350,6350,6350,0
20231025,135000,83532160,6350,6350,6350,6350,0
20231025,134900,83532160,6350,6350,6350,6350,0
20231025,134800,83532160,6350,6350,6350,6350,28
20231025,134700,83354360,6370,6370,6370,6370,0
20231025,134600,83354360,6370,6370,6370,6370,4
20231025,134500,83328880,6380,6380,6380,6380,0
20231025,134400,83328880,6380,6380,6380,6380,0
20231025,134300,83328880,6380,6360,6380,6360,27
20231025,134200,83156680,6380,6360,6380,6360,22
20231025,134100,83016680,6350,6350,6350,6350,0
20231025,134000,83016680,6350,6370,6370,6350,31
20231025,133900,82819790,6370,6370,6370,6370,3
20231025,133800,82800680,6380,6370,6380,6370,4
20231025,133700,82775170,6380,6370,6380,6370,7
20231025,133600,82730550,6370,6370,6370,6370,0
20231025,133500,82730550,6370,6370,6370,6370,0
20231025,133400,82730550,6370,6370,6370,6370,0
20231025,133300,82730550,6370,6370,6370,6370,1
20231025,133200,82724180,6370,6370,6370,6370,0
20231025,133100,82724180,6370,6370,6370,6370,10
20231025,133000,82660480,6370,6370,6370,6370,0
20231025,132900,82660480,6370,6370,6370,6370,2
20231025,132800,82647740,6370,6340,6370,6340,9
20231025,132700,82590560,6350,6350,6350,6350,5
20231025,132600,82558810,6370,6370,6370,6370,1
20231025,132500,82552440,6370,6370,6370,6370,6
20231025,132400,82514220,6370,6370,6370,6370,3
20231025,132300,82495110,6370,6370,6370,6370,8
20231025,132200,82444150,6360,6360,6360,6360,172
20231025,132100,81350230,6350,6350,6350,6350,0
20231025,132000,81350230,6350,6350,6350,6350,0
20231025,131900,81350230,6350,6350,6350,6350,0
20231025,131800,81350230,6350,6350,6350,6350,0
20231025,131700,81350230,6350,6350,6350,6350,0
20231025,131600,81350230,6350,6350,6350,6350,0
20231025,131500,81350230,6350,6350,6350,6350,38
20231025,131400,81108930,6350,6350,6350,6350,0
20231025,131300,81108930,6350,6350,6350,6350,0
20231025,131200,81108930,6350,6350,6350,6350,0
20231025,131100,81108930,6350,6350,6350,6350,10
20231025,131000,81045430,6350,6350,6350,6350,0
20231025,130900,81045430,6350,6350,6350,6350,0
20231025,130800,81045430,6350,6350,6350,6350,0
20231025,130700,81045430,6350,6350,6350,6350,0
20231025,130600,81045430,6350,6350,6350,6350,0
20231025,130500,81045430,6350,6350,6350,6350,0
20231025,130400,81045430,6350,6350,6350,6350,70
20231025,130300,80600930,6350,6350,6350,6350,0
20231025,130200,80600930,6350,6350,6350,6350,0
20231025,130100,80600930,6350,6350,6350,6350,0
20231025,130000,80600930,6350,6350,6350,6350,0
20231025,125900,80600930,6350,6350,6350,6350,0
20231025,125800,80600930,6350,6350,6350,6350,27
20231025,125700,80429480,6360,6360,6360,6360,0
20231025,125600,80429480,6360,6360,6360,6360,0
20231025,125500,80429480,6360,6360,6360,6360,0
20231025,125400,80429480,6360,6360,6360,6360,0
20231025,125300,80429480,6360,6360,6360,6360,0
20231025,125200,80429480,6360,6360,6360,6360,0
20231025,125100,80429480,6360,6360,6360,6360,0
20231025,125000,80429480,6360,6360,6360,6360,0
20231025,124900,80429480,6360,6360,6360,6360,0
20231025,124800,80429480,6360,6360,6360,6360,0
20231025,124700,80429480,6360,6360,6360,6360,0
20231025,124600,80429480,6360,6360,6360,6360,0
20231025,124500,80429480,6360,6360,6360,6360,1
20231025,124400,80423120,6360,6360,6360,6360,16
20231025,124300,80321360,6360,6360,6360,6360,1
20231025,124200,80315000,6350,6350,6350,6350,0
20231025,124100,80315000,6350,6350,6350,6350,0
20231025,124000,80315000,6350,6350,6350,6350,0
20231025,123900,80315000,6350,6360,6360,6350,402
20231025,123800,77758380,6370,6370,6370,6370,0
20231025,123700,77758380,6370,6370,6370,6370,17
20231025,123600,77650090,6390,6390,6390,6390,0
20231025,123500,77650090,6390,6390,6390,6390,0
20231025,123400,77650090,6390,6390,6390,6390,0
20231025,123300,77650090,6390,6390,6390,6390,0
20231025,123200,77650090,6390,6390,6390,6390,0
20231025,123100,77650090,6390,6390,6390,6390,1
20231025,123000,77643700,6370,6370,6370,6370,33
20231025,122900,77433490,6360,6360,6360,6360,0
20231025,122800,77433490,6360,6360,6360,6360,0
20231025,122700,77433490,6360,6360,6360,6360,0
20231025,122600,77433490,6360,6360,6360,6360,0
20231025,122500,77433490,6360,6360,6360,6360,3
20231025,122400,77414410,6360,6360,6360,6360,32
20231025,122300,77210890,6360,6370,6370,6360,67
20231025,122200,76784400,6380,6410,6410,6380,805
20231025,122100,71641940,6410,6410,6410,6410,0
20231025,122000,71641940,6410,6410,6410,6410,0
20231025,121900,71641940,6410,6410,6410,6410,0
20231025,121800,71641940,6410,6390,6410,6390,12
20231025,121700,71565040,6400,6400,6400,6400,0
20231025,121600,71565040,6400,6400,6400,6400,0
20231025,121500,71565040,6400,6400,6400,6400,0
20231025,121400,71565040,6400,6400,6400,6400,70
20231025,121300,71117040,6410,6390,6410,6390,2
20231025,121200,71104240,6400,6400,6400,6400,0
20231025,121100,71104240,6400,6400,6400,6400,0
20231025,121000,71104240,6400,6400,6400,6400,0
20231025,120900,71104240,6400,6400,6400,6400,0
20231025,120800,71104240,6400,6400,6400,6400,0
20231025,120700,71104240,6400,6400,6400,6400,168
20231025,120600,70029040,6410,6410,6410,6410,1
20231025,120500,70022630,6400,6400,6400,6400,0
20231025,120400,70022630,6400,6400,6400,6400,26
20231025,120300,69856230,6400,6400,6400,6400,0
20231025,120200,69856230,6400,6400,6400,6400,0
20231025,120100,69856230,6400,6400,6400,6400,0
20231025,120000,69856230,6400,6400,6400,6400,0
20231025,115900,69856230,6400,6400,6400,6400,10
20231025,115800,69792230,6400,6400,6400,6400,150
20231025,115700,68832230,6410,6410,6410,6410,0
20231025,115600,68832230,6410,6410,6410,6410,0
20231025,115500,68832230,6410,6410,6410,6410,0
20231025,115400,68832230,6410,6410,6410,6410,0
20231025,115300,68832230,6410,6410,6410,6410,0
20231025,115200,68832230,6410,6410,6410,6410,0
20231025,115100,68832230,6410,6410,6410,6410,3
20231025,115000,68813000,6400,6400,6400,6400,0
20231025,114900,68813000,6400,6400,6400,6400,0
20231025,114800,68813000,6400,6400,6400,6400,0
20231025,114700,68813000,6400,6400,6400,6400,0
20231025,114600,68813000,6400,6400,6400,6400,0
20231025,114500,68813000,6400,6400,6400,6400,0
20231025,114400,68813000,6400,6400,6400,6400,1
20231025,114300,68806600,6430,6430,6430,6430,0
20231025,114200,68806600,6430,6430,6430,6430,0
20231025,114100,68806600,6430,6430,6430,6430,0
20231025,114000,68806600,6430,6430,6430,6430,0
20231025,113900,68806600,6430,6420,6430,6420,10
20231025,113800,68742380,6420,6420,6420,6420,199
20231025,113700,67464800,6420,6420,6420,6420,0
20231025,113600,67464800,6420,6420,6420,6420,0
20231025,113500,67464800,6420,6420,6420,6420,0
20231025,113400,67464800,6420,6420,6420,6420,0
20231025,113300,67464800,6420,6420,6420,6420,0
20231025,113200,67464800,6420,6420,6420,6420,0
20231025,113100,67464800,6420,6420,6420,6420,0
20231025,113000,67464800,6420,6420,6420,6420,0
20231025,112900,67464800,6420,6420,6420,6420,0
20231025,112800,67464800,6420,6420,6420,6420,207
20231025,112700,66135860,6420,6420,6420,6420,0
20231025,112600,66135860,6420,6410,6420,6410,521
20231025,112500,62791330,6410,6410,6410,6410,0
20231025,112400,62791330,6410,6400,6410,6400,90
20231025,112300,62214590,6400,6400,6400,6400,0
20231025,112200,62214590,6400,6390,6400,6390,51
20231025,112100,61888200,6400,6400,6400,6400,51
20231025,112000,61561800,6390,6390,6390,6390,30
20231025,111900,61370100,6390,6400,6400,6390,262
20231025,111800,59695900,6390,6390,6390,6390,0
20231025,111700,59695900,6390,6390,6390,6390,0
20231025,111600,59695900,6390,6390,6390,6390,0
20231025,111500,59695900,6390,6390,6390,6390,0
20231025,111400,59695900,6390,6390,6390,6390,0
20231025,111300,59695900,6390,6390,6390,6390,2
20231025,111200,59683120,6390,6390,6390,6390,3
20231025,111100,59663950,6390,6390,6390,6390,0
20231025,111000,59663950,6390,6390,6390,6390,0
20231025,110900,59663950,6390,6390,6390,6390,0
20231025,110800,59663950,6390,6390,6390,6390,8
20231025,110700,59612830,6380,6380,6380,6380,0
20231025,110600,59612830,6380,6380,6380,6380,0
20231025,110500,59612830,6380,6380,6380,6380,0
20231025,110400,59612830,6380,6380,6380,6380,0
20231025,110300,59612830,6380,6380,6380,6380,0
20231025,110200,59612830,6380,6380,6380,6380,0
20231025,110100,59612830,6380,6380,6380,6380,0
20231025,110000,59612830,6380,6380,6380,6380,0
20231025,105900,59612830,6380,6380,6380,6380,0
20231025,105800,59612830,6380,6380,6380,6380,0
20231025,105700,59612830,6380,6380,6380,6380,0
20231025,105600,59612830,6380,6380,6380,6380,0
20231025,105500,59612830,6380,6380,6380,6380,0
20231025,105400,59612830,6380,6380,6380,6380,170
20231025,105300,58528230,6400,6400,6400,6400,55
20231025,105200,58176230,6380,6380,6380,6380,0
20231025,105100,58176230,6380,6380,6380,6380,0
20231025,105000,58176230,6380,6380,6380,6380,0
20231025,104900,58176230,6380,6380,6380,6380,200
20231025,104800,56900230,6380,6380,6380,6380,0
20231025,104700,56900230,6380,6390,6390,6380,140
20231025,104600,56006870,6400,6400,6400,6400,0
20231025,104500,56006870,6400,6400,6400,6400,39
20231025,104400,55757270,6400,6400,6400,6400,10
20231025,104300,55693270,6380,6380,6380,6380,0
20231025,104200,55693270,6380,6380,6380,6380,0
20231025,104100,55693270,6380,6380,6380,6380,0
20231025,104000,55693270,6380,6380,6380,6380,0
20231025,103900,55693270,6380,6380,6380,6380,0
20231025,103800,55693270,6380,6380,6380,6380,0
20231025,103700,55693270,6380,6380,6380,6380,0
20231025,103600,55693270,6380,6380,6380,6380,0
20231025,103500,55693270,6380,6380,6380,6380,0
20231025,103400,55693270,6380,6380,6380,6380,0
20231025,103300,55693270,6380,6380,6380,6380,0
20231025,103200,55693270,6380,6380,6380,6380,0
20231025,103100,55693270,6380,6380,6380,6380,0
20231025,103000,55693270,6380,6380,6380,6380,0
20231025,102900,55693270,6380,6380,6380,6380,0
20231025,102800,55693270,6380,6380,6380,6380,0
20231025,102700,55693270,6380,6380,6380,6380,0
20231025,102600,55693270,6380,6380,6380,6380,0
20231025,102500,55693270,6380,6380,6380,6380,0
20231025,102400,55693270,6380,6380,6380,6380,0
20231025,102300,55693270,6380,6380,6380,6380,0
20231025,102200,55693270,6380,6380,6380,6380,25
20231025,102100,55533770,6390,6390,6390,6390,0
20231025,102000,55533770,6390,6390,6390,6390,0
20231025,101900,55533770,6390,6390,6390,6390,0
20231025,101800,55533770,6390,6390,6390,6390,4
20231025,101700,55508210,6400,6400,6400,6400,0
20231025,101600,55508210,6400,6400,6400,6400,0
20231025,101500,55508210,6400,6400,6400,6400,0
20231025,101400,55508210,6400,6400,6400,6400,3
20231025,101300,55489010,6380,6380,6380,6380,0
20231025,101200,55489010,6380,6380,6380,6380,0
20231025,101100,55489010,6380,6380,6380,6380,0
20231025,101000,55489010,6380,6380,6380,6380,0
20231025,100900,55489010,6380,6380,6380,6380,1
20231025,100800,55482630,6410,6380,6410,6380,10
20231025,100700,55418560,6410,6380,6410,6380,300
20231025,100600,53496770,6360,6360,6360,6360,2
20231025,100500,53484050,6380,6380,6380,6380,0
20231025,100400,53484050,6380,6380,6410,6380,205
20231025,100300,52174710,6410,6410,6410,6410,0
20231025,100200,52174710,6410,6410,6410,6410,0
20231025,100100,52174710,6410,6410,6410,6410,0
20231025,100000,52174710,6410,6410,6410,6410,0
20231025,095900,52174710,6410,6410,6410,6410,0
20231025,095800,52174710,6410,6410,6410,6410,0
20231025,095700,52174710,6410,6370,6410,6370,25
20231025,095600,52014870,6360,6350,6360,6350,49
20231025,095500,51703690,6340,6340,6340,6340,0
20231025,095400,51703690,6340,6340,6340,6340,0
20231025,095300,51703690,6340,6340,6340,6340,0
20231025,095200,51703690,6340,6340,6340,6340,0
20231025,095100,51703690,6340,6340,6340,6340,0
20231025,095000,51703690,6340,6340,6340,6340,0
20231025,094900,51703690,6340,6340,6340,6340,0
20231025,094800,51703690,6340,6340,6340,6340,0
20231025,094700,51703690,6340,6340,6340,6340,34
20231025,094600,51488130,6330,6330,6330,6330,3781
20231025,094500,27554400,6330,6330,6330,6330,935
20231025,094400,21635850,6330,6330,6330,6330,1
20231025,094300,21629520,6340,6340,6340,6340,0
20231025,094200,21629520,6340,6340,6340,6340,0
20231025,094100,21629520,6340,6340,6340,6340,91
20231025,094000,21052580,6350,6360,6360,6350,234
20231025,093900,19566560,6360,6360,6360,6360,1
20231025,093800,19560200,6380,6380,6380,6380,0
20231025,093700,19560200,6380,6380,6380,6380,0
20231025,093600,19560200,6380,6380,6380,6380,1
20231025,093500,19553820,6400,6400,6400,6400,0
20231025,093400,19553820,6400,6400,6400,6400,0
20231025,093300,19553820,6400,6400,6400,6400,0
20231025,093200,19553820,6400,6400,6400,6400,0
20231025,093100,19553820,6400,6360,6400,6360,60
20231025,093000,19171300,6350,6350,6350,6350,1
20231025,092900,19164950,6350,6350,6350,6350,0
20231025,092800,19164950,6350,6350,6350,6350,0
20231025,092700,19164950,6350,6350,6350,6350,0
20231025,092600,19164950,6350,6350,6350,6350,0
20231025,092500,19164950,6350,6350,6350,6350,0
20231025,092400,19164950,6350,6350,6350,6350,0
20231025,092300,19164950,6350,6350,6350,6350,3
20231025,092200,19145900,6350,6350,6360,6350,14
20231025,092100,19056990,6350,6330,6350,6330,9
20231025,092000,18999870,6330,6330,6330,6330,0
20231025,091900,18999870,6330,6330,6330,6330,2
20231025,091800,18987210,6350,6350,6350,6350,0
20231025,091700,18987210,6350,6350,6350,6350,0
20231025,091600,18987210,6350,6350,6350,6350,50
20231025,091500,18669710,6320,6320,6320,6320,0
20231025,091400,18669710,6320,6320,6320,6320,0
20231025,091300,18669710,6320,6330,6330,6320,250
20231025,091200,17087230,6350,6340,6350,6340,1001
20231025,091100,10730890,6350,6350,6350,6350,0
20231025,091000,10730890,6350,6350,6350,6350,0
20231025,090900,10730890,6350,6350,6350,6330,22
20231025,090800,10591370,6340,6330,6340,6330,3
20231025,090700,10572360,6300,6340,6340,6300,650
20231025,090600,6474270,6350,6350,6350,6350,6
20231025,090500,6436170,6340,6340,6340,6340,1
20231025,090400,6429830,6390,6390,6390,6390,0
20231025,090300,6429830,6390,6390,6390,6390,0
20231025,090200,6429830,6390,6350,6390,6340,694
20231025,090100,2022630,6360,6360,6360,6360,183
20231025,090000,858750,6360,6420,6420,6360,134