KissMeData/267850/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,203100,118758280,11230,11230,11230,11230,291
20231025,203000,118758280,11230,11230,11230,11230,0
20231025,202900,118758280,11230,11230,11230,11230,0
20231025,202800,118758280,11230,11230,11230,11230,0
20231025,202700,118758280,11230,11230,11230,11230,0
20231025,202600,118758280,11230,11230,11230,11230,0
20231025,202500,118758280,11230,11230,11230,11230,0
20231025,202400,118758280,11230,11230,11230,11230,0
20231025,202300,118758280,11230,11230,11230,11230,0
20231025,202200,118758280,11230,11230,11230,11230,0
20231025,202100,118758280,11230,11230,11230,11230,0
20231025,202000,118758280,11230,11230,11230,11230,0
20231025,201900,118758280,11230,11230,11230,11230,0
20231025,201800,118758280,11230,11230,11230,11230,0
20231025,201700,118758280,11230,11230,11230,11230,0
20231025,201600,118758280,11230,11230,11230,11230,0
20231025,201500,118758280,11230,11230,11230,11230,0
20231025,201400,118758280,11230,11230,11230,11230,0
20231025,201300,118758280,11230,11230,11230,11230,0
20231025,201200,118758280,11230,11230,11230,11230,0
20231025,201100,118758280,11230,11230,11230,11230,0
20231025,201000,118758280,11230,11230,11230,11230,0
20231025,200900,118758280,11230,11230,11230,11230,0
20231025,200800,118758280,11230,11230,11230,11230,0
20231025,200700,118758280,11230,11230,11230,11230,0
20231025,200600,118758280,11230,11230,11230,11230,0
20231025,200500,118758280,11230,11230,11230,11230,0
20231025,200400,118758280,11230,11230,11230,11230,0
20231025,200300,118758280,11230,11230,11230,11230,0
20231025,200200,118758280,11230,11230,11230,11230,0
20231025,200100,118758280,11230,11230,11230,11230,291
20231025,200000,118758280,11230,11230,11230,11230,0
20231025,195900,118758280,11230,11230,11230,11230,0
20231025,195800,118758280,11230,11230,11230,11230,0
20231025,195700,118758280,11230,11230,11230,11230,0
20231025,195600,118758280,11230,11230,11230,11230,0
20231025,195500,118758280,11230,11230,11230,11230,0
20231025,195400,118758280,11230,11230,11230,11230,0
20231025,195300,118758280,11230,11230,11230,11230,0
20231025,195200,118758280,11230,11230,11230,11230,0
20231025,195100,118758280,11230,11230,11230,11230,0
20231025,195000,118758280,11230,11230,11230,11230,0
20231025,194900,118758280,11230,11230,11230,11230,0
20231025,194800,118758280,11230,11230,11230,11230,0
20231025,194700,118758280,11230,11230,11230,11230,0
20231025,194600,118758280,11230,11230,11230,11230,0
20231025,194500,118758280,11230,11230,11230,11230,0
20231025,194400,118758280,11230,11230,11230,11230,0
20231025,194300,118758280,11230,11230,11230,11230,0
20231025,194200,118758280,11230,11230,11230,11230,0
20231025,194100,118758280,11230,11230,11230,11230,0
20231025,194000,118758280,11230,11230,11230,11230,0
20231025,193900,118758280,11230,11230,11230,11230,0
20231025,193800,118758280,11230,11230,11230,11230,0
20231025,193700,118758280,11230,11230,11230,11230,0
20231025,193600,118758280,11230,11230,11230,11230,0
20231025,193500,118758280,11230,11230,11230,11230,0
20231025,193400,118758280,11230,11230,11230,11230,0
20231025,193300,118758280,11230,11230,11230,11230,0
20231025,193200,118758280,11230,11230,11230,11230,0
20231025,193100,118758280,11230,11230,11230,11230,291
20231025,193000,118758280,11230,11230,11230,11230,0
20231025,192900,118758280,11230,11230,11230,11230,0
20231025,192800,118758280,11230,11230,11230,11230,0
20231025,192700,118758280,11230,11230,11230,11230,0
20231025,192600,118758280,11230,11230,11230,11230,0
20231025,192500,118758280,11230,11230,11230,11230,0
20231025,192400,118758280,11230,11230,11230,11230,0
20231025,192300,118758280,11230,11230,11230,11230,0
20231025,192200,118758280,11230,11230,11230,11230,0
20231025,192100,118758280,11230,11230,11230,11230,0
20231025,192000,118758280,11230,11230,11230,11230,0
20231025,191900,118758280,11230,11230,11230,11230,0
20231025,191800,118758280,11230,11230,11230,11230,0
20231025,191700,118758280,11230,11230,11230,11230,0
20231025,191600,118758280,11230,11230,11230,11230,0
20231025,191500,118758280,11230,11230,11230,11230,0
20231025,191400,118758280,11230,11230,11230,11230,0
20231025,191300,118758280,11230,11230,11230,11230,0
20231025,191200,118758280,11230,11230,11230,11230,0
20231025,191100,118758280,11230,11230,11230,11230,0
20231025,191000,118758280,11230,11230,11230,11230,0
20231025,190900,118758280,11230,11230,11230,11230,0
20231025,190800,118758280,11230,11230,11230,11230,0
20231025,190700,118758280,11230,11230,11230,11230,0
20231025,190600,118758280,11230,11230,11230,11230,0
20231025,190500,118758280,11230,11230,11230,11230,0
20231025,190400,118758280,11230,11230,11230,11230,0
20231025,190300,118758280,11230,11230,11230,11230,0
20231025,190200,118758280,11230,11230,11230,11230,0
20231025,190100,118758280,11230,11230,11230,11230,291
20231025,190000,118758280,11230,11230,11230,11230,0
20231025,185900,118758280,11230,11230,11230,11230,0
20231025,185800,118758280,11230,11230,11230,11230,0
20231025,185700,118758280,11230,11230,11230,11230,0
20231025,185600,118758280,11230,11230,11230,11230,0
20231025,185500,118758280,11230,11230,11230,11230,0
20231025,185400,118758280,11230,11230,11230,11230,0
20231025,185300,118758280,11230,11230,11230,11230,0
20231025,185200,118758280,11230,11230,11230,11230,0
20231025,185100,118758280,11230,11230,11230,11230,0
20231025,185000,118758280,11230,11230,11230,11230,0
20231025,184900,118758280,11230,11230,11230,11230,0
20231025,184800,118758280,11230,11230,11230,11230,0
20231025,184700,118758280,11230,11230,11230,11230,0
20231025,184600,118758280,11230,11230,11230,11230,0
20231025,184500,118758280,11230,11230,11230,11230,0
20231025,184400,118758280,11230,11230,11230,11230,0
20231025,184300,118758280,11230,11230,11230,11230,0
20231025,184200,118758280,11230,11230,11230,11230,0
20231025,184100,118758280,11230,11230,11230,11230,0
20231025,184000,118758280,11230,11230,11230,11230,0
20231025,183900,118758280,11230,11230,11230,11230,0
20231025,183800,118758280,11230,11230,11230,11230,0
20231025,183700,118758280,11230,11230,11230,11230,0
20231025,183600,118758280,11230,11230,11230,11230,0
20231025,183500,118758280,11230,11230,11230,11230,0
20231025,183400,118758280,11230,11230,11230,11230,0
20231025,183300,118758280,11230,11230,11230,11230,0
20231025,183200,118758280,11230,11230,11230,11230,0
20231025,183100,118758280,11230,11230,11230,11230,291
20231025,183000,118758280,11230,11230,11230,11230,0
20231025,182900,118758280,11230,11230,11230,11230,0
20231025,182800,118758280,11230,11230,11230,11230,0
20231025,182700,118758280,11230,11230,11230,11230,0
20231025,182600,118758280,11230,11230,11230,11230,0
20231025,182500,118758280,11230,11230,11230,11230,0
20231025,182400,118758280,11230,11230,11230,11230,0
20231025,182300,118758280,11230,11230,11230,11230,0
20231025,182200,118758280,11230,11230,11230,11230,0
20231025,182100,118758280,11230,11230,11230,11230,0
20231025,182000,118758280,11230,11230,11230,11230,0
20231025,181900,118758280,11230,11230,11230,11230,0
20231025,181800,118758280,11230,11230,11230,11230,0
20231025,181700,118758280,11230,11230,11230,11230,0
20231025,181600,118758280,11230,11230,11230,11230,0
20231025,181500,118758280,11230,11230,11230,11230,0
20231025,181400,118758280,11230,11230,11230,11230,0
20231025,181300,118758280,11230,11230,11230,11230,0
20231025,181200,118758280,11230,11230,11230,11230,0
20231025,181100,118758280,11230,11230,11230,11230,0
20231025,181000,118758280,11230,11230,11230,11230,0
20231025,180900,118758280,11230,11230,11230,11230,0
20231025,180800,118758280,11230,11230,11230,11230,0
20231025,180700,118758280,11230,11230,11230,11230,0
20231025,180600,118758280,11230,11230,11230,11230,0
20231025,180500,118758280,11230,11230,11230,11230,0
20231025,180400,118758280,11230,11230,11230,11230,0
20231025,180300,118758280,11230,11230,11230,11230,0
20231025,180200,118758280,11230,11230,11230,11230,0
20231025,180100,118758280,11230,11230,11230,11230,291
20231025,180000,118758280,11230,11230,11230,11230,0
20231025,175900,118758280,11230,11230,11230,11230,0
20231025,175800,118758280,11230,11230,11230,11230,0
20231025,175700,118758280,11230,11230,11230,11230,0
20231025,175600,118758280,11230,11230,11230,11230,0
20231025,175500,118758280,11230,11230,11230,11230,0
20231025,175400,118758280,11230,11230,11230,11230,0
20231025,175300,118758280,11230,11230,11230,11230,0
20231025,175200,118758280,11230,11230,11230,11230,0
20231025,175100,118758280,11230,11230,11230,11230,0
20231025,175000,118758280,11230,11230,11230,11230,0
20231025,174900,118758280,11230,11230,11230,11230,0
20231025,174800,118758280,11230,11230,11230,11230,0
20231025,174700,118758280,11230,11230,11230,11230,0
20231025,174600,118758280,11230,11230,11230,11230,0
20231025,174500,118758280,11230,11230,11230,11230,0
20231025,174400,118758280,11230,11230,11230,11230,0
20231025,174300,118758280,11230,11230,11230,11230,0
20231025,174200,118758280,11230,11230,11230,11230,0
20231025,174100,118758280,11230,11230,11230,11230,0
20231025,174000,118758280,11230,11230,11230,11230,0
20231025,173900,118758280,11230,11230,11230,11230,0
20231025,173800,118758280,11230,11230,11230,11230,0
20231025,173700,118758280,11230,11230,11230,11230,0
20231025,173600,118758280,11230,11230,11230,11230,0
20231025,173500,118758280,11230,11230,11230,11230,0
20231025,173400,118758280,11230,11230,11230,11230,0
20231025,173300,118758280,11230,11230,11230,11230,0
20231025,173200,118758280,11230,11230,11230,11230,0
20231025,173100,118758280,11230,11230,11230,11230,291
20231025,173000,118758280,11230,11230,11230,11230,0
20231025,172900,118758280,11230,11230,11230,11230,0
20231025,172800,118758280,11230,11230,11230,11230,0
20231025,172700,118758280,11230,11230,11230,11230,0
20231025,172600,118758280,11230,11230,11230,11230,0
20231025,172500,118758280,11230,11230,11230,11230,0
20231025,172400,118758280,11230,11230,11230,11230,0
20231025,172300,118758280,11230,11230,11230,11230,0
20231025,172200,118758280,11230,11230,11230,11230,0
20231025,172100,118758280,11230,11230,11230,11230,0
20231025,172000,118758280,11230,11230,11230,11230,0
20231025,171900,118758280,11230,11230,11230,11230,0
20231025,171800,118758280,11230,11230,11230,11230,0
20231025,171700,118758280,11230,11230,11230,11230,0
20231025,171600,118758280,11230,11230,11230,11230,0
20231025,171500,118758280,11230,11230,11230,11230,0
20231025,171400,118758280,11230,11230,11230,11230,0
20231025,171300,118758280,11230,11230,11230,11230,0
20231025,171200,118758280,11230,11230,11230,11230,0
20231025,171100,118758280,11230,11230,11230,11230,0
20231025,171000,118758280,11230,11230,11230,11230,0
20231025,170900,118758280,11230,11230,11230,11230,0
20231025,170800,118758280,11230,11230,11230,11230,0
20231025,170700,118758280,11230,11230,11230,11230,0
20231025,170600,118758280,11230,11230,11230,11230,0
20231025,170500,118758280,11230,11230,11230,11230,0
20231025,170400,118758280,11230,11230,11230,11230,0
20231025,170300,118758280,11230,11230,11230,11230,0
20231025,170200,118758280,11230,11230,11230,11230,0
20231025,170100,118758280,11230,11230,11230,11230,291
20231025,170000,118758280,11230,11230,11230,11230,0
20231025,165900,118758280,11230,11230,11230,11230,0
20231025,165800,118758280,11230,11230,11230,11230,0
20231025,165700,118758280,11230,11230,11230,11230,0
20231025,165600,118758280,11230,11230,11230,11230,0
20231025,165500,118758280,11230,11230,11230,11230,0
20231025,165400,118758280,11230,11230,11230,11230,0
20231025,165300,118758280,11230,11230,11230,11230,0
20231025,165200,118758280,11230,11230,11230,11230,0
20231025,165100,118758280,11230,11230,11230,11230,0
20231025,165000,118758280,11230,11230,11230,11230,0
20231025,164900,118758280,11230,11230,11230,11230,0
20231025,164800,118758280,11230,11230,11230,11230,0
20231025,164700,118758280,11230,11230,11230,11230,0
20231025,164600,118758280,11230,11230,11230,11230,0
20231025,164500,118758280,11230,11230,11230,11230,0
20231025,164400,118758280,11230,11230,11230,11230,0
20231025,164300,118758280,11230,11230,11230,11230,0
20231025,164200,118758280,11230,11230,11230,11230,0
20231025,164100,118758280,11230,11230,11230,11230,0
20231025,164000,118758280,11230,11230,11230,11230,0
20231025,163900,118758280,11230,11230,11230,11230,0
20231025,163800,118758280,11230,11230,11230,11230,0
20231025,163700,118758280,11230,11230,11230,11230,0
20231025,163600,118758280,11230,11230,11230,11230,0
20231025,163500,118758280,11230,11230,11230,11230,0
20231025,163400,118758280,11230,11230,11230,11230,0
20231025,163300,118758280,11230,11230,11230,11230,0
20231025,163200,118758280,11230,11230,11230,11230,0
20231025,163100,118758280,11230,11230,11230,11230,291
20231025,163000,118758280,11230,11230,11230,11230,0
20231025,162900,118758280,11230,11230,11230,11230,0
20231025,162800,118758280,11230,11230,11230,11230,0
20231025,162700,118758280,11230,11230,11230,11230,0
20231025,162600,118758280,11230,11230,11230,11230,0
20231025,162500,118758280,11230,11230,11230,11230,0
20231025,162400,118758280,11230,11230,11230,11230,0
20231025,162300,118758280,11230,11230,11230,11230,0
20231025,162200,118758280,11230,11230,11230,11230,0
20231025,162100,118758280,11230,11230,11230,11230,0
20231025,162000,118758280,11230,11230,11230,11230,0
20231025,161900,118758280,11230,11230,11230,11230,0
20231025,161800,118758280,11230,11230,11230,11230,0
20231025,161700,118758280,11230,11230,11230,11230,0
20231025,161600,118758280,11230,11230,11230,11230,0
20231025,161500,118758280,11230,11230,11230,11230,0
20231025,161400,118758280,11230,11230,11230,11230,0
20231025,161300,118758280,11230,11230,11230,11230,0
20231025,161200,118758280,11230,11230,11230,11230,0
20231025,161100,118758280,11230,11230,11230,11230,0
20231025,161000,118758280,11230,11230,11230,11230,0
20231025,160900,118758280,11230,11230,11230,11230,0
20231025,160800,118758280,11230,11230,11230,11230,0
20231025,160700,118758280,11230,11230,11230,11230,0
20231025,160600,118758280,11230,11230,11230,11230,0
20231025,160500,118758280,11230,11230,11230,11230,0
20231025,160400,118758280,11230,11230,11230,11230,0
20231025,160300,118758280,11230,11230,11230,11230,0
20231025,160200,118758280,11230,11230,11230,11230,0
20231025,160100,118758280,11230,11230,11230,11230,291
20231025,160000,118758280,11230,11230,11230,11230,0
20231025,155900,118758280,11230,11230,11230,11230,0
20231025,155800,118758280,11230,11230,11230,11230,0
20231025,155700,118758280,11230,11230,11230,11230,0
20231025,155600,118758280,11230,11230,11230,11230,0
20231025,155500,118758280,11230,11230,11230,11230,0
20231025,155400,118758280,11230,11230,11230,11230,0
20231025,155300,118758280,11230,11230,11230,11230,0
20231025,155200,118758280,11230,11230,11230,11230,0
20231025,155100,118758280,11230,11230,11230,11230,0
20231025,155000,118758280,11230,11230,11230,11230,0
20231025,154900,118758280,11230,11230,11230,11230,0
20231025,154800,118758280,11230,11230,11230,11230,0
20231025,154700,118758280,11230,11230,11230,11230,0
20231025,154600,118758280,11230,11230,11230,11230,0
20231025,154500,118758280,11230,11230,11230,11230,0
20231025,154400,118758280,11230,11230,11230,11230,0
20231025,154300,118758280,11230,11230,11230,11230,0
20231025,154200,118758280,11230,11230,11230,11230,0
20231025,154100,118758280,11230,11230,11230,11230,0
20231025,154000,118758280,11230,11230,11230,11230,0
20231025,153900,118758280,11230,11230,11230,11230,0
20231025,153800,118758280,11230,11230,11230,11230,0
20231025,153700,118758280,11230,11230,11230,11230,0
20231025,153600,118758280,11230,11230,11230,11230,0
20231025,153500,118758280,11230,11230,11230,11230,0
20231025,153400,118758280,11230,11230,11230,11230,0
20231025,153300,118758280,11230,11230,11230,11230,0
20231025,153200,118758280,11230,11230,11230,11230,0
20231025,153100,118758280,11230,11230,11230,11230,291
20231025,153000,118758280,11230,11230,11230,11230,291
20231025,152900,115490350,11300,11300,11300,11300,0
20231025,152800,115490350,11300,11300,11300,11300,0
20231025,152700,115490350,11300,11300,11300,11300,0
20231025,152600,115490350,11300,11300,11300,11300,0
20231025,152500,115490350,11300,11300,11300,11300,0
20231025,152400,115490350,11300,11300,11300,11300,0
20231025,152300,115490350,11300,11300,11300,11300,0
20231025,152200,115490350,11300,11300,11300,11300,0
20231025,152100,115490350,11300,11300,11300,11300,0
20231025,152000,115490350,11300,11300,11300,11300,0
20231025,151900,115490350,11300,11300,11300,11300,11
20231025,151800,115366050,11300,11300,11300,11300,239
20231025,151700,112665350,11300,11300,11300,11300,0
20231025,151600,112665350,11300,11300,11300,11300,9
20231025,151500,112563650,11290,11290,11290,11290,62
20231025,151400,111863670,11300,11300,11300,11300,0
20231025,151300,111863670,11300,11300,11300,11300,15
20231025,151200,111694170,11300,11310,11310,11300,168
20231025,151100,109795750,11320,11320,11320,11320,2
20231025,151000,109773110,11310,11310,11310,11310,0
20231025,150900,109773110,11310,11310,11310,11310,0
20231025,150800,109773110,11310,11310,11310,11310,0
20231025,150700,109773110,11310,11310,11310,11310,232
20231025,150600,107149190,11310,11310,11310,11310,0
20231025,150500,107149190,11310,11320,11320,11310,11
20231025,150400,107024750,11320,11320,11320,11320,0
20231025,150300,107024750,11320,11320,11320,11320,0
20231025,150200,107024750,11320,11320,11320,11320,0
20231025,150100,107024750,11320,11320,11320,11320,0
20231025,150000,107024750,11320,11320,11320,11320,0
20231025,145900,107024750,11320,11320,11320,11320,1
20231025,145800,107013430,11330,11330,11330,11330,53
20231025,145700,106412940,11320,11320,11320,11320,0
20231025,145600,106412940,11320,11320,11320,11320,0
20231025,145500,106412940,11320,11320,11320,11320,1
20231025,145400,106401620,11300,11300,11300,11300,0
20231025,145300,106401620,11300,11300,11300,11300,0
20231025,145200,106401620,11300,11300,11300,11300,0
20231025,145100,106401620,11300,11300,11300,11300,0
20231025,145000,106401620,11300,11300,11300,11300,10
20231025,144900,106288620,11300,11300,11300,11300,0
20231025,144800,106288620,11300,11300,11300,11300,6
20231025,144700,106220820,11300,11310,11310,11300,74
20231025,144600,105384280,11320,11320,11320,11320,13
20231025,144500,105237120,11310,11310,11310,11310,0
20231025,144400,105237120,11310,11310,11310,11310,0
20231025,144300,105237120,11310,11310,11310,11310,1
20231025,144200,105225810,11310,11310,11310,11310,5
20231025,144100,105169260,11310,11310,11310,11310,0
20231025,144000,105169260,11310,11310,11310,11310,0
20231025,143900,105169260,11310,11310,11310,11310,8
20231025,143800,105078780,11310,11310,11310,11310,0
20231025,143700,105078780,11310,11310,11310,11310,0
20231025,143600,105078780,11310,11310,11310,11310,0
20231025,143500,105078780,11310,11310,11310,11310,0
20231025,143400,105078780,11310,11310,11310,11310,0
20231025,143300,105078780,11310,11310,11310,11310,0
20231025,143200,105078780,11310,11310,11310,11310,0
20231025,143100,105078780,11310,11310,11310,11310,0
20231025,143000,105078780,11310,11310,11310,11310,0
20231025,142900,105078780,11310,11310,11310,11310,0
20231025,142800,105078780,11310,11310,11310,11310,0
20231025,142700,105078780,11310,11310,11310,11310,0
20231025,142600,105078780,11310,11310,11310,11310,20
20231025,142500,104852580,11310,11310,11310,11310,1
20231025,142400,104841270,11340,11340,11340,11340,0
20231025,142300,104841270,11340,11340,11340,11340,0
20231025,142200,104841270,11340,11340,11340,11340,0
20231025,142100,104841270,11340,11340,11340,11340,0
20231025,142000,104841270,11340,11340,11340,11340,0
20231025,141900,104841270,11340,11340,11340,11340,0
20231025,141800,104841270,11340,11340,11340,11340,0
20231025,141700,104841270,11340,11340,11340,11340,0
20231025,141600,104841270,11340,11340,11340,11340,0
20231025,141500,104841270,11340,11340,11340,11340,0
20231025,141400,104841270,11340,11340,11340,11340,0
20231025,141300,104841270,11340,11340,11340,11340,0
20231025,141200,104841270,11340,11340,11340,11340,1
20231025,141100,104829930,11310,11310,11310,11310,0
20231025,141000,104829930,11310,11310,11310,11310,0
20231025,140900,104829930,11310,11310,11310,11310,0
20231025,140800,104829930,11310,11310,11310,11310,0
20231025,140700,104829930,11310,11310,11310,11310,0
20231025,140600,104829930,11310,11320,11320,11310,11
20231025,140500,104705420,11320,11320,11320,11320,1
20231025,140400,104694100,11320,11320,11320,11320,2
20231025,140300,104671460,11330,11330,11330,11330,0
20231025,140200,104671460,11330,11330,11330,11330,0
20231025,140100,104671460,11330,11380,11380,11330,300
20231025,140000,101272210,11380,11380,11380,11380,0
20231025,135900,101272210,11380,11380,11380,11380,1
20231025,135800,101260830,11380,11380,11380,11380,1
20231025,135700,101249450,11380,11380,11380,11380,4
20231025,135600,101203930,11380,11380,11380,11380,15
20231025,135500,101033230,11330,11330,11330,11330,14
20231025,135400,100874610,11380,11410,11410,11360,307
20231025,135300,97380970,11410,11410,11410,11410,17
20231025,135200,97187000,11410,11410,11410,11410,0
20231025,135100,97187000,11410,11410,11410,11410,3
20231025,135000,97152770,11420,11410,11420,11410,153
20231025,134900,95407010,11410,11410,11410,11410,0
20231025,134800,95407010,11410,11410,11410,11410,0
20231025,134700,95407010,11410,11360,11410,11360,50
20231025,134600,94836770,11400,11400,11400,11400,1
20231025,134500,94825370,11350,11350,11350,11350,0
20231025,134400,94825370,11350,11350,11350,11350,2
20231025,134300,94802670,11350,11350,11350,11350,0
20231025,134200,94802670,11350,11380,11400,11350,131
20231025,134100,93310570,11380,11340,11380,11340,10
20231025,134000,93196920,11340,11340,11340,11340,2
20231025,133900,93174240,11340,11340,11340,11340,0
20231025,133800,93174240,11340,11340,11340,11340,1
20231025,133700,93162900,11340,11340,11340,11340,5
20231025,133600,93106200,11380,11380,11380,11380,0
20231025,133500,93106200,11380,11340,11380,11340,29
20231025,133400,92776980,11340,11340,11340,11340,0
20231025,133300,92776980,11340,11340,11340,11340,0
20231025,133200,92776980,11340,11320,11340,11320,271
20231025,133100,89706670,11310,11310,11310,11310,580
20231025,133000,83146870,11290,11290,11290,11290,0
20231025,132900,83146870,11290,11290,11290,11290,0
20231025,132800,83146870,11290,11290,11290,11290,2
20231025,132700,83124290,11290,11290,11290,11290,1
20231025,132600,83113000,11290,11290,11290,11290,0
20231025,132500,83113000,11290,11290,11290,11290,1
20231025,132400,83101710,11290,11290,11290,11290,5
20231025,132300,83045260,11290,11290,11290,11290,0
20231025,132200,83045260,11290,11290,11290,11290,0
20231025,132100,83045260,11290,11290,11290,11290,0
20231025,132000,83045260,11290,11310,11310,11290,35
20231025,131900,82650010,11310,11310,11310,11310,0
20231025,131800,82650010,11310,11310,11310,11310,0
20231025,131700,82650010,11310,11310,11310,11310,0
20231025,131600,82650010,11310,11310,11310,11310,0
20231025,131500,82650010,11310,11310,11310,11310,1
20231025,131400,82638700,11290,11290,11290,11290,0
20231025,131300,82638700,11290,11290,11290,11290,1
20231025,131200,82627410,11300,11300,11300,11300,0
20231025,131100,82627410,11300,11300,11300,11300,1
20231025,131000,82616110,11250,11250,11250,11250,0
20231025,130900,82616110,11250,11250,11250,11250,0
20231025,130800,82616110,11250,11250,11250,11250,0
20231025,130700,82616110,11250,11250,11250,11250,0
20231025,130600,82616110,11250,11250,11250,11250,0
20231025,130500,82616110,11250,11250,11250,11250,1
20231025,130400,82604860,11310,11310,11310,11310,0
20231025,130300,82604860,11310,11310,11310,11310,0
20231025,130200,82604860,11310,11310,11310,11310,0
20231025,130100,82604860,11310,11310,11310,11310,0
20231025,130000,82604860,11310,11310,11310,11310,0
20231025,125900,82604860,11310,11310,11310,11310,20
20231025,125800,82378660,11250,11250,11250,11250,1
20231025,125700,82367410,11310,11310,11310,11310,0
20231025,125600,82367410,11310,11250,11310,11250,10
20231025,125500,82254540,11220,11220,11220,11220,0
20231025,125400,82254540,11220,11230,11230,11220,7
20231025,125300,82175980,11310,11270,11310,11270,10
20231025,125200,82062940,11230,11230,11230,11230,0
20231025,125100,82062940,11230,11230,11230,11230,1
20231025,125000,82051710,11210,11210,11210,11210,0
20231025,124900,82051710,11210,11210,11210,11210,1
20231025,124800,82040500,11200,11170,11200,11170,361
20231025,124700,77997460,11190,11190,11190,11190,0
20231025,124600,77997460,11190,11190,11190,11190,0
20231025,124500,77997460,11190,11190,11190,11190,0
20231025,124400,77997460,11190,11220,11220,11190,6
20231025,124300,77930260,11210,11210,11210,11210,0
20231025,124200,77930260,11210,11210,11210,11210,0
20231025,124100,77930260,11210,11210,11210,11210,0
20231025,124000,77930260,11210,11200,11210,11200,4
20231025,123900,77885450,11250,11250,11250,11250,0
20231025,123800,77885450,11250,11250,11250,11250,0
20231025,123700,77885450,11250,11250,11250,11250,0
20231025,123600,77885450,11250,11250,11250,11250,0
20231025,123500,77885450,11250,11250,11250,11250,0
20231025,123400,77885450,11250,11250,11250,11250,0
20231025,123300,77885450,11250,11250,11250,11250,0
20231025,123200,77885450,11250,11250,11250,11250,0
20231025,123100,77885450,11250,11250,11250,11250,0
20231025,123000,77885450,11250,11250,11250,11250,1
20231025,122900,77874200,11250,11250,11250,11250,1
20231025,122800,77862950,11240,11240,11240,11240,0
20231025,122700,77862950,11240,11240,11240,11240,0
20231025,122600,77862950,11240,11200,11240,11200,16
20231025,122500,77683710,11200,11200,11200,11200,0
20231025,122400,77683710,11200,11200,11200,11200,0
20231025,122300,77683710,11200,11200,11200,11200,0
20231025,122200,77683710,11200,11200,11200,11200,5
20231025,122100,77627710,11200,11230,11230,11200,5
20231025,122000,77571610,11250,11290,11290,11250,17
20231025,121900,77380260,11310,11310,11310,11310,0
20231025,121800,77380260,11310,11310,11310,11310,0
20231025,121700,77380260,11310,11310,11310,11310,0
20231025,121600,77380260,11310,11330,11330,11310,970
20231025,121500,66397240,11330,11330,11330,11330,2
20231025,121400,66374580,11330,11330,11330,11330,0
20231025,121300,66374580,11330,11320,11330,11300,1354
20231025,121200,51058200,11310,11310,11310,11310,0
20231025,121100,51058200,11310,11340,11340,11310,211
20231025,121000,48669900,11340,11360,11360,11340,103
20231025,120900,47501650,11400,11400,11400,11400,0
20231025,120800,47501650,11400,11400,11400,11400,2
20231025,120700,47478850,11390,11390,11390,11390,0
20231025,120600,47478850,11390,11390,11390,11390,0
20231025,120500,47478850,11390,11390,11390,11390,0
20231025,120400,47478850,11390,11390,11390,11390,0
20231025,120300,47478850,11390,11390,11390,11390,0
20231025,120200,47478850,11390,11390,11390,11390,0
20231025,120100,47478850,11390,11390,11390,11390,0
20231025,120000,47478850,11390,11390,11390,11390,0
20231025,115900,47478850,11390,11390,11390,11390,0
20231025,115800,47478850,11390,11380,11390,11380,10
20231025,115700,47364970,11350,11380,11380,11350,101
20231025,115600,46218590,11350,11350,11350,11350,411
20231025,115500,41553740,11380,11380,11380,11380,0
20231025,115400,41553740,11380,11380,11380,11380,0
20231025,115300,41553740,11380,11380,11380,11380,0
20231025,115200,41553740,11380,11380,11380,11380,0
20231025,115100,41553740,11380,11370,11380,11370,100
20231025,115000,40415850,11370,11370,11370,11370,0
20231025,114900,40415850,11370,11370,11370,11370,0
20231025,114800,40415850,11370,11370,11370,11360,138
20231025,114700,38848140,11390,11390,11390,11390,0
20231025,114600,38848140,11390,11390,11390,11390,45
20231025,114500,38335590,11390,11390,11390,11390,1
20231025,114400,38324200,11390,11390,11390,11390,0
20231025,114300,38324200,11390,11390,11390,11390,1
20231025,114200,38312810,11360,11360,11360,11360,0
20231025,114100,38312810,11360,11360,11360,11360,0
20231025,114000,38312810,11360,11360,11360,11360,0
20231025,113900,38312810,11360,11360,11360,11360,0
20231025,113800,38312810,11360,11360,11360,11360,0
20231025,113700,38312810,11360,11360,11360,11360,0
20231025,113600,38312810,11360,11360,11360,11360,1
20231025,113500,38301450,11370,11370,11370,11370,0
20231025,113400,38301450,11370,11370,11370,11370,106
20231025,113300,37096230,11360,11360,11360,11360,0
20231025,113200,37096230,11360,11360,11360,11360,0
20231025,113100,37096230,11360,11360,11360,11360,0
20231025,113000,37096230,11360,11360,11360,11360,0
20231025,112900,37096230,11360,11360,11360,11360,0
20231025,112800,37096230,11360,11340,11360,11340,119
20231025,112700,35745910,11340,11340,11340,11340,1
20231025,112600,35734570,11300,11300,11300,11300,5
20231025,112500,35678070,11340,11340,11340,11340,0
20231025,112400,35678070,11340,11340,11340,11340,1
20231025,112300,35666730,11300,11330,11330,11300,3
20231025,112200,35632800,11330,11330,11330,11300,363
20231025,112100,31527900,11330,11330,11330,11330,2
20231025,112000,31505240,11330,11320,11330,11320,68
20231025,111900,30734830,11300,11300,11300,11300,126
20231025,111800,29311030,11260,11260,11260,11260,18
20231025,111700,29108350,11270,11270,11270,11270,0
20231025,111600,29108350,11270,11270,11270,11270,0
20231025,111500,29108350,11270,11270,11270,11260,99
20231025,111400,27993100,11300,11300,11300,11300,0
20231025,111300,27993100,11300,11300,11300,11300,0
20231025,111200,27993100,11300,11300,11300,11300,0
20231025,111100,27993100,11300,11300,11300,11300,3
20231025,111000,27959200,11300,11300,11300,11300,0
20231025,110900,27959200,11300,11300,11300,11300,1
20231025,110800,27947900,11300,11300,11300,11300,50
20231025,110700,27382900,11300,11300,11300,11300,0
20231025,110600,27382900,11300,11300,11300,11300,1
20231025,110500,27371600,11270,11270,11270,11270,0
20231025,110400,27371600,11270,11280,11280,11270,10
20231025,110300,27258880,11320,11320,11320,11320,0
20231025,110200,27258880,11320,11320,11320,11320,1
20231025,110100,27247560,11310,11320,11320,11310,19
20231025,110000,27032660,11340,11340,11340,11340,0
20231025,105900,27032660,11340,11330,11340,11330,120
20231025,105800,25672380,11270,11270,11270,11270,0
20231025,105700,25672380,11270,11270,11270,11270,0
20231025,105600,25672380,11270,11270,11270,11270,0
20231025,105500,25672380,11270,11270,11270,11270,0
20231025,105400,25672380,11270,11270,11270,11270,0
20231025,105300,25672380,11270,11270,11270,11270,0
20231025,105200,25672380,11270,11290,11340,11270,153
20231025,105100,23940340,11260,11260,11260,11260,21
20231025,105000,23703880,11260,11260,11260,11260,0
20231025,104900,23703880,11260,11260,11260,11260,7
20231025,104800,23625060,11300,11300,11300,11300,0
20231025,104700,23625060,11300,11300,11300,11300,0
20231025,104600,23625060,11300,11300,11300,11300,0
20231025,104500,23625060,11300,11300,11300,11300,205
20231025,104400,21308560,11300,11160,11300,11160,321
20231025,104300,17710220,11160,11160,11160,11160,0
20231025,104200,17710220,11160,11160,11160,11160,0
20231025,104100,17710220,11160,11160,11160,11160,0
20231025,104000,17710220,11160,11160,11160,11160,0
20231025,103900,17710220,11160,11160,11160,11160,0
20231025,103800,17710220,11160,11160,11160,11160,100
20231025,103700,16594220,11170,11160,11170,11160,10
20231025,103600,16482600,11160,11160,11160,11160,0
20231025,103500,16482600,11160,11210,11210,11160,200
20231025,103400,14250500,11220,11220,11220,11220,2
20231025,103300,14228060,11230,11230,11230,11230,0
20231025,103200,14228060,11230,11230,11230,11230,0
20231025,103100,14228060,11230,11230,11230,11230,0
20231025,103000,14228060,11230,11230,11230,11230,0
20231025,102900,14228060,11230,11230,11230,11230,1
20231025,102800,14216830,11340,11100,11340,11100,500
20231025,102700,8596980,11110,11110,11110,11110,0
20231025,102600,8596980,11110,11110,11110,11110,0
20231025,102500,8596980,11110,11110,11110,11110,0
20231025,102400,8596980,11110,11110,11110,11110,0
20231025,102300,8596980,11110,11110,11110,11110,0
20231025,102200,8596980,11110,11110,11110,11110,0
20231025,102100,8596980,11110,11110,11110,11110,0
20231025,102000,8596980,11110,11110,11110,11110,0
20231025,101900,8596980,11110,11110,11110,11110,0
20231025,101800,8596980,11110,11110,11110,11110,0
20231025,101700,8596980,11110,11110,11110,11110,0
20231025,101600,8596980,11110,11110,11110,11110,0
20231025,101500,8596980,11110,11110,11110,11110,0
20231025,101400,8596980,11110,11110,11110,11110,1
20231025,101300,8585870,11110,11110,11110,11110,0
20231025,101200,8585870,11110,11090,11110,11090,8
20231025,101100,8497130,11070,11070,11070,11070,0
20231025,101000,8497130,11070,11070,11070,11070,0
20231025,100900,8497130,11070,11070,11070,11070,0
20231025,100800,8497130,11070,11070,11070,11070,1
20231025,100700,8486060,11050,11050,11050,11050,0
20231025,100600,8486060,11050,11050,11050,11050,45
20231025,100500,7988810,11010,11040,11050,11010,113
20231025,100400,6741210,11030,11000,11030,11000,103
20231025,100300,5605390,11000,11000,11000,11000,1
20231025,100200,5594390,10990,10990,10990,10990,0
20231025,100100,5594390,10990,10990,10990,10990,0
20231025,100000,5594390,10990,10990,10990,10990,0
20231025,095900,5594390,10990,10990,10990,10990,0
20231025,095800,5594390,10990,10990,10990,10990,100
20231025,095700,4495390,11030,11030,11030,11030,0
20231025,095600,4495390,11030,11030,11030,11030,0
20231025,095500,4495390,11030,11030,11030,11030,0
20231025,095400,4495390,11030,11030,11030,11030,0
20231025,095300,4495390,11030,11030,11030,11030,0
20231025,095200,4495390,11030,11030,11030,11030,0
20231025,095100,4495390,11030,11030,11030,11030,0
20231025,095000,4495390,11030,11030,11030,11030,0
20231025,094900,4495390,11030,11030,11030,11030,0
20231025,094800,4495390,11030,11030,11030,11030,0
20231025,094700,4495390,11030,11030,11030,11030,0
20231025,094600,4495390,11030,11030,11030,11030,0
20231025,094500,4495390,11030,11030,11030,11030,0
20231025,094400,4495390,11030,11030,11030,11030,0
20231025,094300,4495390,11030,11030,11030,11030,0
20231025,094200,4495390,11030,11030,11030,11030,0
20231025,094100,4495390,11030,11030,11030,11030,0
20231025,094000,4495390,11030,11030,11030,11030,0
20231025,093900,4495390,11030,11030,11030,11030,0
20231025,093800,4495390,11030,11030,11030,11030,0
20231025,093700,4495390,11030,11030,11030,11030,0
20231025,093600,4495390,11030,11030,11030,11030,0
20231025,093500,4495390,11030,11030,11030,11030,0
20231025,093400,4495390,11030,11030,11030,11030,0
20231025,093300,4495390,11030,11030,11030,11030,1
20231025,093200,4484360,10990,10990,10990,10990,0
20231025,093100,4484360,10990,10990,10990,10990,0
20231025,093000,4484360,10990,10990,10990,10990,0
20231025,092900,4484360,10990,10990,10990,10990,0
20231025,092800,4484360,10990,10990,10990,10990,0
20231025,092700,4484360,10990,10990,10990,10990,0
20231025,092600,4484360,10990,10990,10990,10990,0
20231025,092500,4484360,10990,11030,11030,10990,2
20231025,092400,4462340,11030,11030,11030,11030,1
20231025,092300,4451310,11020,11020,11020,11020,7
20231025,092200,4374170,11020,11020,11020,11020,0
20231025,092100,4374170,11020,11020,11020,11020,0
20231025,092000,4374170,11020,10970,11020,10970,2
20231025,091900,4352180,10960,10960,10960,10960,0
20231025,091800,4352180,10960,10960,10960,10960,26
20231025,091700,4067220,10960,10970,10970,10960,29
20231025,091600,3749340,11020,11020,11020,11020,0
20231025,091500,3749340,11020,11020,11020,11020,0
20231025,091400,3749340,11020,10970,11020,10970,17
20231025,091300,3562750,10970,10970,10970,10970,85
20231025,091200,2630300,10950,10950,10950,10950,0
20231025,091100,2630300,10950,10950,10950,10950,0
20231025,091000,2630300,10950,10950,10950,10950,0
20231025,090900,2630300,10950,10950,10950,10950,0
20231025,090800,2630300,10950,10950,10950,10950,0
20231025,090700,2630300,10950,10990,10990,10950,67
20231025,090600,1896570,11010,11010,11010,11010,1
20231025,090500,1885560,11030,11030,11030,11030,36
20231025,090400,1488480,11050,11050,11050,11050,1
20231025,090300,1477430,11070,11080,11080,11070,31
20231025,090200,1134240,11170,11060,11170,10930,21
20231025,090100,900700,10870,10930,11050,10870,12
20231025,090000,768930,10830,10830,10830,10830,71