KissMeData/317120/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,204100,117833230,4635,4635,4635,4635,168
20231025,204000,117833230,4635,4635,4635,4635,0
20231025,203900,117833230,4635,4635,4635,4635,0
20231025,203800,117833230,4635,4635,4635,4635,0
20231025,203700,117833230,4635,4635,4635,4635,0
20231025,203600,117833230,4635,4635,4635,4635,0
20231025,203500,117833230,4635,4635,4635,4635,0
20231025,203400,117833230,4635,4635,4635,4635,0
20231025,203300,117833230,4635,4635,4635,4635,0
20231025,203200,117833230,4635,4635,4635,4635,0
20231025,203100,117833230,4635,4635,4635,4635,0
20231025,203000,117833230,4635,4635,4635,4635,0
20231025,202900,117833230,4635,4635,4635,4635,0
20231025,202800,117833230,4635,4635,4635,4635,0
20231025,202700,117833230,4635,4635,4635,4635,0
20231025,202600,117833230,4635,4635,4635,4635,0
20231025,202500,117833230,4635,4635,4635,4635,0
20231025,202400,117833230,4635,4635,4635,4635,0
20231025,202300,117833230,4635,4635,4635,4635,0
20231025,202200,117833230,4635,4635,4635,4635,0
20231025,202100,117833230,4635,4635,4635,4635,0
20231025,202000,117833230,4635,4635,4635,4635,0
20231025,201900,117833230,4635,4635,4635,4635,0
20231025,201800,117833230,4635,4635,4635,4635,0
20231025,201700,117833230,4635,4635,4635,4635,0
20231025,201600,117833230,4635,4635,4635,4635,0
20231025,201500,117833230,4635,4635,4635,4635,0
20231025,201400,117833230,4635,4635,4635,4635,0
20231025,201300,117833230,4635,4635,4635,4635,0
20231025,201200,117833230,4635,4635,4635,4635,0
20231025,201100,117833230,4635,4635,4635,4635,168
20231025,201000,117833230,4635,4635,4635,4635,0
20231025,200900,117833230,4635,4635,4635,4635,0
20231025,200800,117833230,4635,4635,4635,4635,0
20231025,200700,117833230,4635,4635,4635,4635,0
20231025,200600,117833230,4635,4635,4635,4635,0
20231025,200500,117833230,4635,4635,4635,4635,0
20231025,200400,117833230,4635,4635,4635,4635,0
20231025,200300,117833230,4635,4635,4635,4635,0
20231025,200200,117833230,4635,4635,4635,4635,0
20231025,200100,117833230,4635,4635,4635,4635,0
20231025,200000,117833230,4635,4635,4635,4635,0
20231025,195900,117833230,4635,4635,4635,4635,0
20231025,195800,117833230,4635,4635,4635,4635,0
20231025,195700,117833230,4635,4635,4635,4635,0
20231025,195600,117833230,4635,4635,4635,4635,0
20231025,195500,117833230,4635,4635,4635,4635,0
20231025,195400,117833230,4635,4635,4635,4635,0
20231025,195300,117833230,4635,4635,4635,4635,0
20231025,195200,117833230,4635,4635,4635,4635,0
20231025,195100,117833230,4635,4635,4635,4635,0
20231025,195000,117833230,4635,4635,4635,4635,0
20231025,194900,117833230,4635,4635,4635,4635,0
20231025,194800,117833230,4635,4635,4635,4635,0
20231025,194700,117833230,4635,4635,4635,4635,0
20231025,194600,117833230,4635,4635,4635,4635,0
20231025,194500,117833230,4635,4635,4635,4635,0
20231025,194400,117833230,4635,4635,4635,4635,0
20231025,194300,117833230,4635,4635,4635,4635,0
20231025,194200,117833230,4635,4635,4635,4635,0
20231025,194100,117833230,4635,4635,4635,4635,168
20231025,194000,117833230,4635,4635,4635,4635,0
20231025,193900,117833230,4635,4635,4635,4635,0
20231025,193800,117833230,4635,4635,4635,4635,0
20231025,193700,117833230,4635,4635,4635,4635,0
20231025,193600,117833230,4635,4635,4635,4635,0
20231025,193500,117833230,4635,4635,4635,4635,0
20231025,193400,117833230,4635,4635,4635,4635,0
20231025,193300,117833230,4635,4635,4635,4635,0
20231025,193200,117833230,4635,4635,4635,4635,0
20231025,193100,117833230,4635,4635,4635,4635,0
20231025,193000,117833230,4635,4635,4635,4635,0
20231025,192900,117833230,4635,4635,4635,4635,0
20231025,192800,117833230,4635,4635,4635,4635,0
20231025,192700,117833230,4635,4635,4635,4635,0
20231025,192600,117833230,4635,4635,4635,4635,0
20231025,192500,117833230,4635,4635,4635,4635,0
20231025,192400,117833230,4635,4635,4635,4635,0
20231025,192300,117833230,4635,4635,4635,4635,0
20231025,192200,117833230,4635,4635,4635,4635,0
20231025,192100,117833230,4635,4635,4635,4635,0
20231025,192000,117833230,4635,4635,4635,4635,0
20231025,191900,117833230,4635,4635,4635,4635,0
20231025,191800,117833230,4635,4635,4635,4635,0
20231025,191700,117833230,4635,4635,4635,4635,0
20231025,191600,117833230,4635,4635,4635,4635,0
20231025,191500,117833230,4635,4635,4635,4635,0
20231025,191400,117833230,4635,4635,4635,4635,0
20231025,191300,117833230,4635,4635,4635,4635,0
20231025,191200,117833230,4635,4635,4635,4635,0
20231025,191100,117833230,4635,4635,4635,4635,168
20231025,191000,117833230,4635,4635,4635,4635,0
20231025,190900,117833230,4635,4635,4635,4635,0
20231025,190800,117833230,4635,4635,4635,4635,0
20231025,190700,117833230,4635,4635,4635,4635,0
20231025,190600,117833230,4635,4635,4635,4635,0
20231025,190500,117833230,4635,4635,4635,4635,0
20231025,190400,117833230,4635,4635,4635,4635,0
20231025,190300,117833230,4635,4635,4635,4635,0
20231025,190200,117833230,4635,4635,4635,4635,0
20231025,190100,117833230,4635,4635,4635,4635,0
20231025,190000,117833230,4635,4635,4635,4635,0
20231025,185900,117833230,4635,4635,4635,4635,0
20231025,185800,117833230,4635,4635,4635,4635,0
20231025,185700,117833230,4635,4635,4635,4635,0
20231025,185600,117833230,4635,4635,4635,4635,0
20231025,185500,117833230,4635,4635,4635,4635,0
20231025,185400,117833230,4635,4635,4635,4635,0
20231025,185300,117833230,4635,4635,4635,4635,0
20231025,185200,117833230,4635,4635,4635,4635,0
20231025,185100,117833230,4635,4635,4635,4635,0
20231025,185000,117833230,4635,4635,4635,4635,0
20231025,184900,117833230,4635,4635,4635,4635,0
20231025,184800,117833230,4635,4635,4635,4635,0
20231025,184700,117833230,4635,4635,4635,4635,0
20231025,184600,117833230,4635,4635,4635,4635,0
20231025,184500,117833230,4635,4635,4635,4635,0
20231025,184400,117833230,4635,4635,4635,4635,0
20231025,184300,117833230,4635,4635,4635,4635,0
20231025,184200,117833230,4635,4635,4635,4635,0
20231025,184100,117833230,4635,4635,4635,4635,168
20231025,184000,117833230,4635,4635,4635,4635,0
20231025,183900,117833230,4635,4635,4635,4635,0
20231025,183800,117833230,4635,4635,4635,4635,0
20231025,183700,117833230,4635,4635,4635,4635,0
20231025,183600,117833230,4635,4635,4635,4635,0
20231025,183500,117833230,4635,4635,4635,4635,0
20231025,183400,117833230,4635,4635,4635,4635,0
20231025,183300,117833230,4635,4635,4635,4635,0
20231025,183200,117833230,4635,4635,4635,4635,0
20231025,183100,117833230,4635,4635,4635,4635,0
20231025,183000,117833230,4635,4635,4635,4635,0
20231025,182900,117833230,4635,4635,4635,4635,0
20231025,182800,117833230,4635,4635,4635,4635,0
20231025,182700,117833230,4635,4635,4635,4635,0
20231025,182600,117833230,4635,4635,4635,4635,0
20231025,182500,117833230,4635,4635,4635,4635,0
20231025,182400,117833230,4635,4635,4635,4635,0
20231025,182300,117833230,4635,4635,4635,4635,0
20231025,182200,117833230,4635,4635,4635,4635,0
20231025,182100,117833230,4635,4635,4635,4635,0
20231025,182000,117833230,4635,4635,4635,4635,0
20231025,181900,117833230,4635,4635,4635,4635,0
20231025,181800,117833230,4635,4635,4635,4635,0
20231025,181700,117833230,4635,4635,4635,4635,0
20231025,181600,117833230,4635,4635,4635,4635,0
20231025,181500,117833230,4635,4635,4635,4635,0
20231025,181400,117833230,4635,4635,4635,4635,0
20231025,181300,117833230,4635,4635,4635,4635,0
20231025,181200,117833230,4635,4635,4635,4635,0
20231025,181100,117833230,4635,4635,4635,4635,168
20231025,181000,117833230,4635,4635,4635,4635,0
20231025,180900,117833230,4635,4635,4635,4635,0
20231025,180800,117833230,4635,4635,4635,4635,0
20231025,180700,117833230,4635,4635,4635,4635,0
20231025,180600,117833230,4635,4635,4635,4635,0
20231025,180500,117833230,4635,4635,4635,4635,0
20231025,180400,117833230,4635,4635,4635,4635,0
20231025,180300,117833230,4635,4635,4635,4635,0
20231025,180200,117833230,4635,4635,4635,4635,0
20231025,180100,117833230,4635,4635,4635,4635,0
20231025,180000,117833230,4635,4635,4635,4635,0
20231025,175900,117833230,4635,4635,4635,4635,0
20231025,175800,117833230,4635,4635,4635,4635,0
20231025,175700,117833230,4635,4635,4635,4635,0
20231025,175600,117833230,4635,4635,4635,4635,0
20231025,175500,117833230,4635,4635,4635,4635,0
20231025,175400,117833230,4635,4635,4635,4635,0
20231025,175300,117833230,4635,4635,4635,4635,0
20231025,175200,117833230,4635,4635,4635,4635,0
20231025,175100,117833230,4635,4635,4635,4635,0
20231025,175000,117833230,4635,4635,4635,4635,0
20231025,174900,117833230,4635,4635,4635,4635,0
20231025,174800,117833230,4635,4635,4635,4635,0
20231025,174700,117833230,4635,4635,4635,4635,0
20231025,174600,117833230,4635,4635,4635,4635,0
20231025,174500,117833230,4635,4635,4635,4635,0
20231025,174400,117833230,4635,4635,4635,4635,0
20231025,174300,117833230,4635,4635,4635,4635,0
20231025,174200,117833230,4635,4635,4635,4635,0
20231025,174100,117833230,4635,4635,4635,4635,168
20231025,174000,117833230,4635,4635,4635,4635,0
20231025,173900,117833230,4635,4635,4635,4635,0
20231025,173800,117833230,4635,4635,4635,4635,0
20231025,173700,117833230,4635,4635,4635,4635,0
20231025,173600,117833230,4635,4635,4635,4635,0
20231025,173500,117833230,4635,4635,4635,4635,0
20231025,173400,117833230,4635,4635,4635,4635,0
20231025,173300,117833230,4635,4635,4635,4635,0
20231025,173200,117833230,4635,4635,4635,4635,0
20231025,173100,117833230,4635,4635,4635,4635,0
20231025,173000,117833230,4635,4635,4635,4635,0
20231025,172900,117833230,4635,4635,4635,4635,0
20231025,172800,117833230,4635,4635,4635,4635,0
20231025,172700,117833230,4635,4635,4635,4635,0
20231025,172600,117833230,4635,4635,4635,4635,0
20231025,172500,117833230,4635,4635,4635,4635,0
20231025,172400,117833230,4635,4635,4635,4635,0
20231025,172300,117833230,4635,4635,4635,4635,0
20231025,172200,117833230,4635,4635,4635,4635,0
20231025,172100,117833230,4635,4635,4635,4635,0
20231025,172000,117833230,4635,4635,4635,4635,0
20231025,171900,117833230,4635,4635,4635,4635,0
20231025,171800,117833230,4635,4635,4635,4635,0
20231025,171700,117833230,4635,4635,4635,4635,0
20231025,171600,117833230,4635,4635,4635,4635,0
20231025,171500,117833230,4635,4635,4635,4635,0
20231025,171400,117833230,4635,4635,4635,4635,0
20231025,171300,117833230,4635,4635,4635,4635,0
20231025,171200,117833230,4635,4635,4635,4635,0
20231025,171100,117833230,4635,4635,4635,4635,168
20231025,171000,117833230,4635,4635,4635,4635,0
20231025,170900,117833230,4635,4635,4635,4635,0
20231025,170800,117833230,4635,4635,4635,4635,0
20231025,170700,117833230,4635,4635,4635,4635,0
20231025,170600,117833230,4635,4635,4635,4635,0
20231025,170500,117833230,4635,4635,4635,4635,0
20231025,170400,117833230,4635,4635,4635,4635,0
20231025,170300,117833230,4635,4635,4635,4635,0
20231025,170200,117833230,4635,4635,4635,4635,0
20231025,170100,117833230,4635,4635,4635,4635,0
20231025,170000,117833230,4635,4635,4635,4635,0
20231025,165900,117833230,4635,4635,4635,4635,0
20231025,165800,117833230,4635,4635,4635,4635,0
20231025,165700,117833230,4635,4635,4635,4635,0
20231025,165600,117833230,4635,4635,4635,4635,0
20231025,165500,117833230,4635,4635,4635,4635,0
20231025,165400,117833230,4635,4635,4635,4635,0
20231025,165300,117833230,4635,4635,4635,4635,0
20231025,165200,117833230,4635,4635,4635,4635,0
20231025,165100,117833230,4635,4635,4635,4635,0
20231025,165000,117833230,4635,4635,4635,4635,0
20231025,164900,117833230,4635,4635,4635,4635,0
20231025,164800,117833230,4635,4635,4635,4635,0
20231025,164700,117833230,4635,4635,4635,4635,0
20231025,164600,117833230,4635,4635,4635,4635,0
20231025,164500,117833230,4635,4635,4635,4635,0
20231025,164400,117833230,4635,4635,4635,4635,0
20231025,164300,117833230,4635,4635,4635,4635,0
20231025,164200,117833230,4635,4635,4635,4635,0
20231025,164100,117833230,4635,4635,4635,4635,168
20231025,164000,117833230,4635,4635,4635,4635,0
20231025,163900,117833230,4635,4635,4635,4635,0
20231025,163800,117833230,4635,4635,4635,4635,0
20231025,163700,117833230,4635,4635,4635,4635,0
20231025,163600,117833230,4635,4635,4635,4635,0
20231025,163500,117833230,4635,4635,4635,4635,0
20231025,163400,117833230,4635,4635,4635,4635,0
20231025,163300,117833230,4635,4635,4635,4635,0
20231025,163200,117833230,4635,4635,4635,4635,0
20231025,163100,117833230,4635,4635,4635,4635,0
20231025,163000,117833230,4635,4635,4635,4635,0
20231025,162900,117833230,4635,4635,4635,4635,0
20231025,162800,117833230,4635,4635,4635,4635,0
20231025,162700,117833230,4635,4635,4635,4635,0
20231025,162600,117833230,4635,4635,4635,4635,0
20231025,162500,117833230,4635,4635,4635,4635,0
20231025,162400,117833230,4635,4635,4635,4635,0
20231025,162300,117833230,4635,4635,4635,4635,0
20231025,162200,117833230,4635,4635,4635,4635,0
20231025,162100,117833230,4635,4635,4635,4635,0
20231025,162000,117833230,4635,4635,4635,4635,0
20231025,161900,117833230,4635,4635,4635,4635,0
20231025,161800,117833230,4635,4635,4635,4635,0
20231025,161700,117833230,4635,4635,4635,4635,0
20231025,161600,117833230,4635,4635,4635,4635,0
20231025,161500,117833230,4635,4635,4635,4635,0
20231025,161400,117833230,4635,4635,4635,4635,0
20231025,161300,117833230,4635,4635,4635,4635,0
20231025,161200,117833230,4635,4635,4635,4635,0
20231025,161100,117833230,4635,4635,4635,4635,168
20231025,161000,117833230,4635,4635,4635,4635,0
20231025,160900,117833230,4635,4635,4635,4635,0
20231025,160800,117833230,4635,4635,4635,4635,0
20231025,160700,117833230,4635,4635,4635,4635,0
20231025,160600,117833230,4635,4635,4635,4635,0
20231025,160500,117833230,4635,4635,4635,4635,0
20231025,160400,117833230,4635,4635,4635,4635,0
20231025,160300,117833230,4635,4635,4635,4635,0
20231025,160200,117833230,4635,4635,4635,4635,0
20231025,160100,117833230,4635,4635,4635,4635,0
20231025,160000,117833230,4635,4635,4635,4635,0
20231025,155900,117833230,4635,4635,4635,4635,0
20231025,155800,117833230,4635,4635,4635,4635,0
20231025,155700,117833230,4635,4635,4635,4635,0
20231025,155600,117833230,4635,4635,4635,4635,0
20231025,155500,117833230,4635,4635,4635,4635,0
20231025,155400,117833230,4635,4635,4635,4635,0
20231025,155300,117833230,4635,4635,4635,4635,0
20231025,155200,117833230,4635,4635,4635,4635,0
20231025,155100,117833230,4635,4635,4635,4635,0
20231025,155000,117833230,4635,4635,4635,4635,0
20231025,154900,117833230,4635,4635,4635,4635,0
20231025,154800,117833230,4635,4635,4635,4635,0
20231025,154700,117833230,4635,4635,4635,4635,0
20231025,154600,117833230,4635,4635,4635,4635,0
20231025,154500,117833230,4635,4635,4635,4635,0
20231025,154400,117833230,4635,4635,4635,4635,0
20231025,154300,117833230,4635,4635,4635,4635,0
20231025,154200,117833230,4635,4635,4635,4635,0
20231025,154100,117833230,4635,4635,4635,4635,168
20231025,154000,117833230,4635,4635,4635,4635,0
20231025,153900,117833230,4635,4635,4635,4635,0
20231025,153800,117833230,4635,4635,4635,4635,0
20231025,153700,117833230,4635,4635,4635,4635,0
20231025,153600,117833230,4635,4635,4635,4635,0
20231025,153500,117833230,4635,4635,4635,4635,0
20231025,153400,117833230,4635,4635,4635,4635,0
20231025,153300,117833230,4635,4635,4635,4635,0
20231025,153200,117833230,4635,4635,4635,4635,0
20231025,153100,117833230,4635,4635,4635,4635,0
20231025,153000,117833230,4635,4635,4635,4635,168
20231025,152900,117054550,4635,4635,4635,4635,0
20231025,152800,117054550,4635,4635,4635,4635,0
20231025,152700,117054550,4635,4635,4635,4635,0
20231025,152600,117054550,4635,4635,4635,4635,0
20231025,152500,117054550,4635,4635,4635,4635,0
20231025,152400,117054550,4635,4635,4635,4635,0
20231025,152300,117054550,4635,4635,4635,4635,0
20231025,152200,117054550,4635,4635,4635,4635,0
20231025,152100,117054550,4635,4635,4635,4635,0
20231025,152000,117054550,4635,4635,4635,4635,0
20231025,151900,117054550,4635,4630,4635,4630,80
20231025,151800,116684070,4620,4620,4620,4620,2
20231025,151700,116674830,4630,4620,4630,4620,70
20231025,151600,116351230,4635,4610,4645,4610,121
20231025,151500,115791185,4610,4600,4610,4600,150
20231025,151400,115100685,4610,4610,4610,4610,0
20231025,151300,115100685,4610,4610,4610,4610,50
20231025,151200,114870185,4610,4610,4610,4610,50
20231025,151100,114639685,4610,4610,4610,4610,71
20231025,151000,114312375,4620,4620,4630,4620,150
20231025,150900,113618875,4615,4605,4615,4605,466
20231025,150800,111471325,4605,4605,4605,4605,0
20231025,150700,111471325,4605,4605,4605,4605,20
20231025,150600,111379225,4605,4605,4605,4605,0
20231025,150500,111379225,4605,4605,4605,4605,53
20231025,150400,111135160,4605,4585,4605,4585,39
20231025,150300,110955945,4585,4585,4585,4585,21
20231025,150200,110859660,4580,4580,4580,4580,110
20231025,150100,110355860,4605,4605,4605,4605,0
20231025,150000,110355860,4605,4605,4605,4605,0
20231025,145900,110355860,4605,4605,4605,4605,0
20231025,145800,110355860,4605,4605,4605,4605,0
20231025,145700,110355860,4605,4605,4605,4605,0
20231025,145600,110355860,4605,4605,4605,4605,0
20231025,145500,110355860,4605,4605,4605,4605,0
20231025,145400,110355860,4605,4605,4605,4605,0
20231025,145300,110355860,4605,4605,4605,4605,0
20231025,145200,110355860,4605,4605,4605,4605,0
20231025,145100,110355860,4605,4605,4605,4605,100
20231025,145000,109895360,4580,4580,4580,4580,0
20231025,144900,109895360,4580,4595,4595,4580,33
20231025,144800,109743800,4595,4595,4595,4595,7
20231025,144700,109711635,4610,4610,4610,4610,0
20231025,144600,109711635,4610,4610,4610,4610,0
20231025,144500,109711635,4610,4610,4610,4610,7
20231025,144400,109679365,4605,4600,4605,4600,320
20231025,144300,108205820,4575,4605,4605,4575,145
20231025,144200,107540945,4605,4605,4605,4605,0
20231025,144100,107540945,4605,4605,4605,4605,10
20231025,144000,107494895,4590,4590,4590,4590,163
20231025,143900,106746725,4585,4585,4585,4585,30
20231025,143800,106609175,4570,4570,4570,4570,0
20231025,143700,106609175,4570,4570,4570,4570,0
20231025,143600,106609175,4570,4570,4570,4570,0
20231025,143500,106609175,4570,4570,4570,4570,0
20231025,143400,106609175,4570,4570,4570,4570,0
20231025,143300,106609175,4570,4570,4570,4570,0
20231025,143200,106609175,4570,4570,4570,4570,50
20231025,143100,106380675,4575,4575,4575,4575,44
20231025,143000,106179375,4590,4590,4590,4590,50
20231025,142900,105949875,4590,4590,4590,4590,0
20231025,142800,105949875,4590,4590,4590,4590,105
20231025,142700,105467925,4590,4590,4590,4590,0
20231025,142600,105467925,4590,4590,4590,4590,0
20231025,142500,105467925,4590,4590,4590,4590,0
20231025,142400,105467925,4590,4590,4590,4590,0
20231025,142300,105467925,4590,4590,4590,4590,0
20231025,142200,105467925,4590,4590,4590,4590,8
20231025,142100,105431205,4610,4610,4610,4610,0
20231025,142000,105431205,4610,4610,4610,4610,0
20231025,141900,105431205,4610,4610,4610,4610,0
20231025,141800,105431205,4610,4615,4615,4610,12
20231025,141700,105375860,4610,4610,4610,4610,0
20231025,141600,105375860,4610,4610,4610,4610,0
20231025,141500,105375860,4610,4610,4610,4610,0
20231025,141400,105375860,4610,4610,4610,4610,0
20231025,141300,105375860,4610,4610,4610,4610,0
20231025,141200,105375860,4610,4610,4610,4610,168
20231025,141100,104601380,4610,4610,4610,4610,0
20231025,141000,104601380,4610,4610,4610,4610,232
20231025,140900,103531860,4610,4610,4610,4610,0
20231025,140800,103531860,4610,4610,4610,4610,0
20231025,140700,103531860,4610,4610,4610,4610,1
20231025,140600,103527250,4580,4580,4580,4580,0
20231025,140500,103527250,4580,4580,4580,4580,0
20231025,140400,103527250,4580,4580,4580,4580,0
20231025,140300,103527250,4580,4580,4580,4580,0
20231025,140200,103527250,4580,4580,4580,4580,0
20231025,140100,103527250,4580,4580,4580,4580,0
20231025,140000,103527250,4580,4580,4580,4580,0
20231025,135900,103527250,4580,4580,4580,4580,117
20231025,135800,102991390,4580,4585,4585,4580,48
20231025,135700,102771535,4595,4595,4595,4595,5
20231025,135600,102748560,4590,4580,4590,4580,15
20231025,135500,102679810,4575,4595,4595,4570,105
20231025,135400,102198960,4595,4600,4600,4595,53
20231025,135300,101955165,4600,4600,4600,4600,0
20231025,135200,101955165,4600,4600,4600,4600,0
20231025,135100,101955165,4600,4600,4600,4600,0
20231025,135000,101955165,4600,4600,4600,4600,0
20231025,134900,101955165,4600,4600,4600,4600,1
20231025,134800,101950565,4600,4600,4600,4600,0
20231025,134700,101950565,4600,4600,4600,4600,6
20231025,134600,101922965,4600,4590,4600,4590,10
20231025,134500,101876995,4590,4590,4590,4590,0
20231025,134400,101876995,4590,4590,4590,4590,0
20231025,134300,101876995,4590,4590,4590,4590,0
20231025,134200,101876995,4590,4590,4590,4590,0
20231025,134100,101876995,4590,4590,4590,4590,0
20231025,134000,101876995,4590,4590,4590,4590,0
20231025,133900,101876995,4590,4585,4590,4585,9
20231025,133800,101835695,4585,4585,4585,4585,101
20231025,133700,101372610,4585,4585,4585,4585,0
20231025,133600,101372610,4585,4585,4585,4585,0
20231025,133500,101372610,4585,4585,4585,4585,0
20231025,133400,101372610,4585,4585,4585,4585,0
20231025,133300,101372610,4585,4585,4585,4585,0
20231025,133200,101372610,4585,4585,4585,4585,0
20231025,133100,101372610,4585,4580,4585,4580,32
20231025,133000,101225960,4550,4550,4550,4550,0
20231025,132900,101225960,4550,4550,4550,4550,0
20231025,132800,101225960,4550,4550,4550,4550,0
20231025,132700,101225960,4550,4550,4550,4550,2
20231025,132600,101216860,4550,4550,4550,4550,0
20231025,132500,101216860,4550,4550,4550,4550,0
20231025,132400,101216860,4550,4550,4550,4550,0
20231025,132300,101216860,4550,4555,4555,4550,10
20231025,132200,101171315,4555,4555,4555,4555,0
20231025,132100,101171315,4555,4555,4555,4555,1
20231025,132000,101166760,4575,4575,4575,4575,11
20231025,131900,101116435,4560,4560,4560,4560,0
20231025,131800,101116435,4560,4560,4560,4560,0
20231025,131700,101116435,4560,4560,4560,4560,114
20231025,131600,100596595,4560,4560,4560,4560,0
20231025,131500,100596595,4560,4560,4560,4560,0
20231025,131400,100596595,4560,4560,4560,4560,0
20231025,131300,100596595,4560,4560,4560,4560,0
20231025,131200,100596595,4560,4560,4560,4560,0
20231025,131100,100596595,4560,4560,4560,4560,0
20231025,131000,100596595,4560,4560,4560,4560,0
20231025,130900,100596595,4560,4560,4560,4560,0
20231025,130800,100596595,4560,4560,4560,4560,0
20231025,130700,100596595,4560,4560,4560,4560,0
20231025,130600,100596595,4560,4560,4560,4560,0
20231025,130500,100596595,4560,4560,4560,4560,0
20231025,130400,100596595,4560,4560,4560,4560,32
20231025,130300,100450675,4560,4565,4565,4560,390
20231025,130200,98672025,4570,4570,4570,4570,0
20231025,130100,98672025,4570,4570,4570,4570,0
20231025,130000,98672025,4570,4570,4570,4570,0
20231025,125900,98672025,4570,4570,4570,4570,49
20231025,125800,98448095,4570,4595,4595,4570,700
20231025,125700,95245050,4600,4600,4600,4600,356
20231025,125600,93607450,4600,4600,4600,4600,0
20231025,125500,93607450,4600,4600,4600,4600,1
20231025,125400,93602850,4600,4600,4600,4600,0
20231025,125300,93602850,4600,4600,4600,4600,0
20231025,125200,93602850,4600,4600,4600,4600,1
20231025,125100,93598250,4600,4600,4600,4600,5
20231025,125000,93575250,4600,4600,4600,4600,0
20231025,124900,93575250,4600,4605,4605,4600,150
20231025,124800,92884955,4605,4610,4610,4605,200
20231025,124700,91963860,4605,4605,4605,4605,0
20231025,124600,91963860,4605,4605,4605,4605,0
20231025,124500,91963860,4605,4605,4605,4605,0
20231025,124400,91963860,4605,4605,4605,4605,0
20231025,124300,91963860,4605,4605,4605,4605,0
20231025,124200,91963860,4605,4605,4605,4605,0
20231025,124100,91963860,4605,4605,4605,4605,0
20231025,124000,91963860,4605,4605,4605,4605,0
20231025,123900,91963860,4605,4605,4605,4605,0
20231025,123800,91963860,4605,4620,4620,4605,1116
20231025,123700,86823240,4625,4625,4625,4625,13
20231025,123600,86763115,4625,4625,4625,4625,0
20231025,123500,86763115,4625,4625,4625,4625,0
20231025,123400,86763115,4625,4625,4625,4625,0
20231025,123300,86763115,4625,4625,4625,4625,0
20231025,123200,86763115,4625,4625,4625,4625,0
20231025,123100,86763115,4625,4625,4625,4625,0
20231025,123000,86763115,4625,4625,4625,4625,0
20231025,122900,86763115,4625,4625,4625,4625,0
20231025,122800,86763115,4625,4625,4625,4625,14
20231025,122700,86698365,4625,4625,4625,4625,2
20231025,122600,86689115,4625,4625,4625,4625,0
20231025,122500,86689115,4625,4625,4625,4625,1
20231025,122400,86684490,4630,4630,4630,4630,0
20231025,122300,86684490,4630,4630,4630,4630,0
20231025,122200,86684490,4630,4635,4635,4630,11
20231025,122100,86633555,4645,4645,4645,4645,6
20231025,122000,86605685,4635,4635,4635,4635,0
20231025,121900,86605685,4635,4635,4635,4635,0
20231025,121800,86605685,4635,4635,4635,4635,2
20231025,121700,86596415,4645,4645,4645,4645,0
20231025,121600,86596415,4645,4645,4645,4645,0
20231025,121500,86596415,4645,4645,4645,4645,13
20231025,121400,86536030,4655,4655,4655,4655,0
20231025,121300,86536030,4655,4655,4655,4655,0
20231025,121200,86536030,4655,4655,4655,4655,0
20231025,121100,86536030,4655,4655,4655,4655,0
20231025,121000,86536030,4655,4655,4655,4655,0
20231025,120900,86536030,4655,4655,4655,4655,0
20231025,120800,86536030,4655,4655,4655,4655,0
20231025,120700,86536030,4655,4655,4655,4655,0
20231025,120600,86536030,4655,4655,4655,4655,0
20231025,120500,86536030,4655,4655,4655,4655,0
20231025,120400,86536030,4655,4655,4655,4655,0
20231025,120300,86536030,4655,4655,4655,4655,0
20231025,120200,86536030,4655,4655,4655,4655,0
20231025,120100,86536030,4655,4630,4655,4630,81
20231025,120000,86159135,4650,4650,4650,4650,7
20231025,115900,86126585,4650,4650,4650,4650,28
20231025,115800,85996385,4650,4650,4650,4650,24
20231025,115700,85884785,4650,4650,4650,4650,41
20231025,115600,85694135,4650,4650,4650,4650,0
20231025,115500,85694135,4650,4650,4650,4650,0
20231025,115400,85694135,4650,4650,4650,4650,36
20231025,115300,85526735,4650,4650,4650,4650,0
20231025,115200,85526735,4650,4650,4650,4650,0
20231025,115100,85526735,4650,4650,4650,4650,0
20231025,115000,85526735,4650,4650,4650,4650,1
20231025,114900,85522085,4650,4650,4650,4650,0
20231025,114800,85522085,4650,4650,4650,4650,67
20231025,114700,85210535,4650,4650,4650,4650,0
20231025,114600,85210535,4650,4650,4650,4650,0
20231025,114500,85210535,4650,4650,4650,4650,0
20231025,114400,85210535,4650,4650,4650,4650,0
20231025,114300,85210535,4650,4650,4650,4650,10
20231025,114200,85164035,4650,4650,4650,4650,0
20231025,114100,85164035,4650,4650,4650,4650,0
20231025,114000,85164035,4650,4650,4650,4650,0
20231025,113900,85164035,4650,4650,4650,4650,0
20231025,113800,85164035,4650,4650,4650,4650,0
20231025,113700,85164035,4650,4650,4650,4650,0
20231025,113600,85164035,4650,4650,4650,4650,0
20231025,113500,85164035,4650,4650,4650,4650,0
20231025,113400,85164035,4650,4650,4650,4650,1
20231025,113300,85159385,4650,4650,4650,4650,0
20231025,113200,85159385,4650,4650,4650,4650,101
20231025,113100,84689735,4650,4650,4650,4650,3
20231025,113000,84675785,4645,4645,4645,4645,0
20231025,112900,84675785,4645,4645,4645,4645,0
20231025,112800,84675785,4645,4640,4645,4640,12
20231025,112700,84620050,4640,4640,4640,4640,11
20231025,112600,84569010,4635,4635,4635,4635,9
20231025,112500,84527295,4630,4630,4630,4630,0
20231025,112400,84527295,4630,4630,4630,4630,0
20231025,112300,84527295,4630,4630,4630,4630,9
20231025,112200,84485625,4630,4630,4630,4630,0
20231025,112100,84485625,4630,4630,4630,4630,68
20231025,112000,84170785,4635,4635,4635,4635,2
20231025,111900,84161515,4635,4635,4635,4635,0
20231025,111800,84161515,4635,4635,4635,4635,0
20231025,111700,84161515,4635,4635,4635,4635,0
20231025,111600,84161515,4635,4635,4635,4635,0
20231025,111500,84161515,4635,4635,4635,4635,0
20231025,111400,84161515,4635,4635,4635,4635,58
20231025,111300,83892685,4635,4635,4635,4635,32
20231025,111200,83744365,4645,4640,4645,4640,2
20231025,111100,83735080,4635,4635,4635,4635,300
20231025,111000,82344580,4640,4640,4640,4640,10
20231025,110900,82298180,4640,4635,4640,4635,20
20231025,110800,82205425,4635,4635,4635,4635,0
20231025,110700,82205425,4635,4630,4635,4630,41
20231025,110600,82015440,4630,4630,4630,4630,0
20231025,110500,82015440,4630,4630,4630,4630,1
20231025,110400,82010810,4630,4630,4630,4630,39
20231025,110300,81830240,4630,4630,4630,4630,0
20231025,110200,81830240,4630,4630,4630,4630,0
20231025,110100,81830240,4630,4630,4630,4630,0
20231025,110000,81830240,4630,4630,4630,4630,0
20231025,105900,81830240,4630,4630,4630,4630,111
20231025,105800,81316310,4630,4630,4630,4630,0
20231025,105700,81316310,4630,4630,4630,4630,0
20231025,105600,81316310,4630,4630,4630,4630,0
20231025,105500,81316310,4630,4630,4630,4625,55
20231025,105400,81061710,4630,4630,4630,4630,5
20231025,105300,81038560,4630,4655,4655,4630,55
20231025,105200,80782660,4655,4655,4655,4655,9
20231025,105100,80740765,4655,4655,4655,4655,0
20231025,105000,80740765,4655,4655,4655,4655,0
20231025,104900,80740765,4655,4655,4655,4655,0
20231025,104800,80740765,4655,4655,4655,4655,0
20231025,104700,80740765,4655,4655,4655,4655,100
20231025,104600,80275265,4655,4655,4655,4655,0
20231025,104500,80275265,4655,4655,4655,4655,1689
20231025,104400,72412970,4655,4650,4655,4650,1311
20231025,104300,66310785,4650,4650,4650,4650,0
20231025,104200,66310785,4650,4650,4650,4650,2132
20231025,104100,56396985,4650,4645,4650,4645,259
20231025,104000,55193640,4645,4655,4655,4645,205
20231025,103900,54239405,4655,4655,4655,4655,20
20231025,103800,54146305,4655,4655,4655,4655,0
20231025,103700,54146305,4655,4655,4655,4655,0
20231025,103600,54146305,4655,4655,4655,4655,10
20231025,103500,54099755,4645,4645,4645,4645,25
20231025,103400,53983630,4645,4645,4645,4645,0
20231025,103300,53983630,4645,4645,4645,4645,8
20231025,103200,53946470,4645,4645,4645,4645,0
20231025,103100,53946470,4645,4650,4650,4645,27
20231025,103000,53820985,4650,4650,4650,4650,0
20231025,102900,53820985,4650,4640,4650,4640,78
20231025,102800,53458605,4645,4635,4645,4635,35
20231025,102700,53296210,4640,4645,4650,4640,102
20231025,102600,52821935,4645,4645,4645,4645,0
20231025,102500,52821935,4645,4645,4645,4645,1
20231025,102400,52817290,4650,4650,4650,4650,487
20231025,102300,50552740,4650,4645,4650,4645,49
20231025,102200,50324940,4645,4640,4645,4640,141
20231025,102100,49670265,4640,4630,4640,4630,1493
20231025,102000,42749945,4625,4625,4625,4625,2
20231025,101900,42740695,4620,4620,4620,4620,4
20231025,101800,42722215,4610,4610,4610,4610,0
20231025,101700,42722215,4610,4610,4610,4610,34
20231025,101600,42565475,4605,4605,4605,4605,0
20231025,101500,42565475,4605,4605,4605,4605,0
20231025,101400,42565475,4605,4605,4605,4605,0
20231025,101300,42565475,4605,4605,4605,4605,0
20231025,101200,42565475,4605,4605,4605,4605,0
20231025,101100,42565475,4605,4605,4605,4605,14
20231025,101000,42501005,4635,4635,4635,4635,1
20231025,100900,42496370,4610,4605,4610,4605,85
20231025,100800,42104695,4605,4605,4605,4605,0
20231025,100700,42104695,4605,4605,4605,4605,0
20231025,100600,42104695,4605,4605,4605,4605,2
20231025,100500,42095485,4595,4595,4595,4595,0
20231025,100400,42095485,4595,4595,4595,4595,0
20231025,100300,42095485,4595,4595,4595,4595,0
20231025,100200,42095485,4595,4590,4595,4590,749
20231025,100100,38654135,4585,4585,4585,4585,201
20231025,100000,37732550,4570,4570,4570,4570,0
20231025,095900,37732550,4570,4570,4570,4570,0
20231025,095800,37732550,4570,4570,4570,4570,1
20231025,095700,37727980,4570,4585,4585,4570,33
20231025,095600,37577110,4585,4585,4585,4585,0
20231025,095500,37577110,4585,4585,4585,4585,27
20231025,095400,37453315,4585,4595,4595,4585,54
20231025,095300,37205605,4595,4595,4595,4595,0
20231025,095200,37205605,4595,4595,4595,4595,12
20231025,095100,37150465,4605,4605,4605,4605,0
20231025,095000,37150465,4605,4605,4605,4605,0
20231025,094900,37150465,4605,4605,4605,4605,9
20231025,094800,37109020,4605,4605,4605,4605,0
20231025,094700,37109020,4605,4605,4605,4605,1
20231025,094600,37104415,4610,4610,4610,4610,0
20231025,094500,37104415,4610,4610,4610,4610,0
20231025,094400,37104415,4610,4610,4610,4610,17
20231025,094300,37026045,4610,4625,4625,4610,96
20231025,094200,36583335,4635,4630,4635,4630,25
20231025,094100,36467470,4635,4620,4640,4620,94
20231025,094000,36031705,4620,4590,4620,4590,218
20231025,093900,35026115,4590,4590,4590,4590,0
20231025,093800,35026115,4590,4585,4590,4585,12
20231025,093700,34971045,4585,4585,4585,4585,0
20231025,093600,34971045,4585,4585,4585,4585,0
20231025,093500,34971045,4585,4585,4585,4585,30
20231025,093400,34833495,4570,4585,4585,4570,2
20231025,093300,34824340,4570,4580,4610,4570,132
20231025,093200,34219995,4610,4590,4610,4580,104
20231025,093100,33743135,4615,4610,4615,4610,120
20231025,093000,33189380,4615,4610,4615,4610,227
20231025,092900,32141790,4610,4610,4610,4610,0
20231025,092800,32141790,4610,4610,4610,4610,0
20231025,092700,32141790,4610,4605,4610,4605,23
20231025,092600,32035865,4615,4615,4615,4615,51
20231025,092500,31800500,4615,4595,4615,4595,535
20231025,092400,29335165,4595,4595,4595,4595,15
20231025,092300,29266240,4590,4565,4590,4565,377
20231025,092200,27540895,4565,4560,4565,4560,540
20231025,092100,25075995,4530,4530,4530,4530,0
20231025,092000,25075995,4530,4545,4545,4530,391
20231025,091900,23303250,4540,4540,4540,4540,0
20231025,091800,23303250,4540,4540,4540,4540,0
20231025,091700,23303250,4540,4540,4540,4540,0
20231025,091600,23303250,4540,4555,4555,4540,300
20231025,091500,21941000,4540,4570,4570,4540,225
20231025,091400,20915440,4570,4570,4570,4570,0
20231025,091300,20915440,4570,4570,4570,4570,182
20231025,091200,20083700,4570,4570,4570,4570,220
20231025,091100,19078300,4570,4570,4570,4570,0
20231025,091000,19078300,4570,4580,4595,4570,274
20231025,090900,17823195,4570,4570,4570,4570,330
20231025,090800,16315095,4570,4565,4570,4565,240
20231025,090700,15218705,4540,4540,4540,4540,175
20231025,090600,14424205,4540,4545,4545,4540,691
20231025,090500,11283755,4545,4560,4560,4545,317
20231025,090400,9840815,4565,4580,4580,4565,363
20231025,090300,8182955,4580,4570,4585,4570,456
20231025,090200,6096555,4585,4585,4585,4585,45
20231025,090100,5890230,4565,4580,4580,4565,1271
20231025,090000,73340,4590,4580,4590,4580,16