KissMeData/080010/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,193900,26989540,5380,5380,5380,5380,199
20231025,193800,26989540,5380,5380,5380,5380,0
20231025,193700,26989540,5380,5380,5380,5380,0
20231025,193600,26989540,5380,5380,5380,5380,0
20231025,193500,26989540,5380,5380,5380,5380,0
20231025,193400,26989540,5380,5380,5380,5380,0
20231025,193300,26989540,5380,5380,5380,5380,0
20231025,193200,26989540,5380,5380,5380,5380,0
20231025,193100,26989540,5380,5380,5380,5380,0
20231025,193000,26989540,5380,5380,5380,5380,0
20231025,192900,26989540,5380,5380,5380,5380,0
20231025,192800,26989540,5380,5380,5380,5380,0
20231025,192700,26989540,5380,5380,5380,5380,0
20231025,192600,26989540,5380,5380,5380,5380,0
20231025,192500,26989540,5380,5380,5380,5380,0
20231025,192400,26989540,5380,5380,5380,5380,0
20231025,192300,26989540,5380,5380,5380,5380,0
20231025,192200,26989540,5380,5380,5380,5380,0
20231025,192100,26989540,5380,5380,5380,5380,0
20231025,192000,26989540,5380,5380,5380,5380,0
20231025,191900,26989540,5380,5380,5380,5380,0
20231025,191800,26989540,5380,5380,5380,5380,0
20231025,191700,26989540,5380,5380,5380,5380,0
20231025,191600,26989540,5380,5380,5380,5380,0
20231025,191500,26989540,5380,5380,5380,5380,0
20231025,191400,26989540,5380,5380,5380,5380,0
20231025,191300,26989540,5380,5380,5380,5380,0
20231025,191200,26989540,5380,5380,5380,5380,0
20231025,191100,26989540,5380,5380,5380,5380,0
20231025,191000,26989540,5380,5380,5380,5380,0
20231025,190900,26989540,5380,5380,5380,5380,199
20231025,190800,26989540,5380,5380,5380,5380,0
20231025,190700,26989540,5380,5380,5380,5380,0
20231025,190600,26989540,5380,5380,5380,5380,0
20231025,190500,26989540,5380,5380,5380,5380,0
20231025,190400,26989540,5380,5380,5380,5380,0
20231025,190300,26989540,5380,5380,5380,5380,0
20231025,190200,26989540,5380,5380,5380,5380,0
20231025,190100,26989540,5380,5380,5380,5380,0
20231025,190000,26989540,5380,5380,5380,5380,0
20231025,185900,26989540,5380,5380,5380,5380,0
20231025,185800,26989540,5380,5380,5380,5380,0
20231025,185700,26989540,5380,5380,5380,5380,0
20231025,185600,26989540,5380,5380,5380,5380,0
20231025,185500,26989540,5380,5380,5380,5380,0
20231025,185400,26989540,5380,5380,5380,5380,0
20231025,185300,26989540,5380,5380,5380,5380,0
20231025,185200,26989540,5380,5380,5380,5380,0
20231025,185100,26989540,5380,5380,5380,5380,0
20231025,185000,26989540,5380,5380,5380,5380,0
20231025,184900,26989540,5380,5380,5380,5380,0
20231025,184800,26989540,5380,5380,5380,5380,0
20231025,184700,26989540,5380,5380,5380,5380,0
20231025,184600,26989540,5380,5380,5380,5380,0
20231025,184500,26989540,5380,5380,5380,5380,0
20231025,184400,26989540,5380,5380,5380,5380,0
20231025,184300,26989540,5380,5380,5380,5380,0
20231025,184200,26989540,5380,5380,5380,5380,0
20231025,184100,26989540,5380,5380,5380,5380,0
20231025,184000,26989540,5380,5380,5380,5380,0
20231025,183900,26989540,5380,5380,5380,5380,199
20231025,183800,26989540,5380,5380,5380,5380,0
20231025,183700,26989540,5380,5380,5380,5380,0
20231025,183600,26989540,5380,5380,5380,5380,0
20231025,183500,26989540,5380,5380,5380,5380,0
20231025,183400,26989540,5380,5380,5380,5380,0
20231025,183300,26989540,5380,5380,5380,5380,0
20231025,183200,26989540,5380,5380,5380,5380,0
20231025,183100,26989540,5380,5380,5380,5380,0
20231025,183000,26989540,5380,5380,5380,5380,0
20231025,182900,26989540,5380,5380,5380,5380,0
20231025,182800,26989540,5380,5380,5380,5380,0
20231025,182700,26989540,5380,5380,5380,5380,0
20231025,182600,26989540,5380,5380,5380,5380,0
20231025,182500,26989540,5380,5380,5380,5380,0
20231025,182400,26989540,5380,5380,5380,5380,0
20231025,182300,26989540,5380,5380,5380,5380,0
20231025,182200,26989540,5380,5380,5380,5380,0
20231025,182100,26989540,5380,5380,5380,5380,0
20231025,182000,26989540,5380,5380,5380,5380,0
20231025,181900,26989540,5380,5380,5380,5380,0
20231025,181800,26989540,5380,5380,5380,5380,0
20231025,181700,26989540,5380,5380,5380,5380,0
20231025,181600,26989540,5380,5380,5380,5380,0
20231025,181500,26989540,5380,5380,5380,5380,0
20231025,181400,26989540,5380,5380,5380,5380,0
20231025,181300,26989540,5380,5380,5380,5380,0
20231025,181200,26989540,5380,5380,5380,5380,0
20231025,181100,26989540,5380,5380,5380,5380,0
20231025,181000,26989540,5380,5380,5380,5380,0
20231025,180900,26989540,5380,5380,5380,5380,199
20231025,180800,26989540,5380,5380,5380,5380,0
20231025,180700,26989540,5380,5380,5380,5380,0
20231025,180600,26989540,5380,5380,5380,5380,0
20231025,180500,26989540,5380,5380,5380,5380,0
20231025,180400,26989540,5380,5380,5380,5380,0
20231025,180300,26989540,5380,5380,5380,5380,0
20231025,180200,26989540,5380,5380,5380,5380,0
20231025,180100,26989540,5380,5380,5380,5380,0
20231025,180000,26989540,5380,5380,5380,5380,0
20231025,175900,26989540,5380,5380,5380,5380,0
20231025,175800,26989540,5380,5380,5380,5380,0
20231025,175700,26989540,5380,5380,5380,5380,0
20231025,175600,26989540,5380,5380,5380,5380,0
20231025,175500,26989540,5380,5380,5380,5380,0
20231025,175400,26989540,5380,5380,5380,5380,0
20231025,175300,26989540,5380,5380,5380,5380,0
20231025,175200,26989540,5380,5380,5380,5380,0
20231025,175100,26989540,5380,5380,5380,5380,0
20231025,175000,26989540,5380,5380,5380,5380,0
20231025,174900,26989540,5380,5380,5380,5380,0
20231025,174800,26989540,5380,5380,5380,5380,0
20231025,174700,26989540,5380,5380,5380,5380,0
20231025,174600,26989540,5380,5380,5380,5380,0
20231025,174500,26989540,5380,5380,5380,5380,0
20231025,174400,26989540,5380,5380,5380,5380,0
20231025,174300,26989540,5380,5380,5380,5380,0
20231025,174200,26989540,5380,5380,5380,5380,0
20231025,174100,26989540,5380,5380,5380,5380,0
20231025,174000,26989540,5380,5380,5380,5380,0
20231025,173900,26989540,5380,5380,5380,5380,199
20231025,173800,26989540,5380,5380,5380,5380,0
20231025,173700,26989540,5380,5380,5380,5380,0
20231025,173600,26989540,5380,5380,5380,5380,0
20231025,173500,26989540,5380,5380,5380,5380,0
20231025,173400,26989540,5380,5380,5380,5380,0
20231025,173300,26989540,5380,5380,5380,5380,0
20231025,173200,26989540,5380,5380,5380,5380,0
20231025,173100,26989540,5380,5380,5380,5380,0
20231025,173000,26989540,5380,5380,5380,5380,0
20231025,172900,26989540,5380,5380,5380,5380,0
20231025,172800,26989540,5380,5380,5380,5380,0
20231025,172700,26989540,5380,5380,5380,5380,0
20231025,172600,26989540,5380,5380,5380,5380,0
20231025,172500,26989540,5380,5380,5380,5380,0
20231025,172400,26989540,5380,5380,5380,5380,0
20231025,172300,26989540,5380,5380,5380,5380,0
20231025,172200,26989540,5380,5380,5380,5380,0
20231025,172100,26989540,5380,5380,5380,5380,0
20231025,172000,26989540,5380,5380,5380,5380,0
20231025,171900,26989540,5380,5380,5380,5380,0
20231025,171800,26989540,5380,5380,5380,5380,0
20231025,171700,26989540,5380,5380,5380,5380,0
20231025,171600,26989540,5380,5380,5380,5380,0
20231025,171500,26989540,5380,5380,5380,5380,0
20231025,171400,26989540,5380,5380,5380,5380,0
20231025,171300,26989540,5380,5380,5380,5380,0
20231025,171200,26989540,5380,5380,5380,5380,0
20231025,171100,26989540,5380,5380,5380,5380,0
20231025,171000,26989540,5380,5380,5380,5380,0
20231025,170900,26989540,5380,5380,5380,5380,199
20231025,170800,26989540,5380,5380,5380,5380,0
20231025,170700,26989540,5380,5380,5380,5380,0
20231025,170600,26989540,5380,5380,5380,5380,0
20231025,170500,26989540,5380,5380,5380,5380,0
20231025,170400,26989540,5380,5380,5380,5380,0
20231025,170300,26989540,5380,5380,5380,5380,0
20231025,170200,26989540,5380,5380,5380,5380,0
20231025,170100,26989540,5380,5380,5380,5380,0
20231025,170000,26989540,5380,5380,5380,5380,0
20231025,165900,26989540,5380,5380,5380,5380,0
20231025,165800,26989540,5380,5380,5380,5380,0
20231025,165700,26989540,5380,5380,5380,5380,0
20231025,165600,26989540,5380,5380,5380,5380,0
20231025,165500,26989540,5380,5380,5380,5380,0
20231025,165400,26989540,5380,5380,5380,5380,0
20231025,165300,26989540,5380,5380,5380,5380,0
20231025,165200,26989540,5380,5380,5380,5380,0
20231025,165100,26989540,5380,5380,5380,5380,0
20231025,165000,26989540,5380,5380,5380,5380,0
20231025,164900,26989540,5380,5380,5380,5380,0
20231025,164800,26989540,5380,5380,5380,5380,0
20231025,164700,26989540,5380,5380,5380,5380,0
20231025,164600,26989540,5380,5380,5380,5380,0
20231025,164500,26989540,5380,5380,5380,5380,0
20231025,164400,26989540,5380,5380,5380,5380,0
20231025,164300,26989540,5380,5380,5380,5380,0
20231025,164200,26989540,5380,5380,5380,5380,0
20231025,164100,26989540,5380,5380,5380,5380,0
20231025,164000,26989540,5380,5380,5380,5380,0
20231025,163900,26989540,5380,5380,5380,5380,199
20231025,163800,26989540,5380,5380,5380,5380,0
20231025,163700,26989540,5380,5380,5380,5380,0
20231025,163600,26989540,5380,5380,5380,5380,0
20231025,163500,26989540,5380,5380,5380,5380,0
20231025,163400,26989540,5380,5380,5380,5380,0
20231025,163300,26989540,5380,5380,5380,5380,0
20231025,163200,26989540,5380,5380,5380,5380,0
20231025,163100,26989540,5380,5380,5380,5380,0
20231025,163000,26989540,5380,5380,5380,5380,0
20231025,162900,26989540,5380,5380,5380,5380,0
20231025,162800,26989540,5380,5380,5380,5380,0
20231025,162700,26989540,5380,5380,5380,5380,0
20231025,162600,26989540,5380,5380,5380,5380,0
20231025,162500,26989540,5380,5380,5380,5380,0
20231025,162400,26989540,5380,5380,5380,5380,0
20231025,162300,26989540,5380,5380,5380,5380,0
20231025,162200,26989540,5380,5380,5380,5380,0
20231025,162100,26989540,5380,5380,5380,5380,0
20231025,162000,26989540,5380,5380,5380,5380,0
20231025,161900,26989540,5380,5380,5380,5380,0
20231025,161800,26989540,5380,5380,5380,5380,0
20231025,161700,26989540,5380,5380,5380,5380,0
20231025,161600,26989540,5380,5380,5380,5380,0
20231025,161500,26989540,5380,5380,5380,5380,0
20231025,161400,26989540,5380,5380,5380,5380,0
20231025,161300,26989540,5380,5380,5380,5380,0
20231025,161200,26989540,5380,5380,5380,5380,0
20231025,161100,26989540,5380,5380,5380,5380,0
20231025,161000,26989540,5380,5380,5380,5380,0
20231025,160900,26989540,5380,5380,5380,5380,199
20231025,160800,26989540,5380,5380,5380,5380,0
20231025,160700,26989540,5380,5380,5380,5380,0
20231025,160600,26989540,5380,5380,5380,5380,0
20231025,160500,26989540,5380,5380,5380,5380,0
20231025,160400,26989540,5380,5380,5380,5380,0
20231025,160300,26989540,5380,5380,5380,5380,0
20231025,160200,26989540,5380,5380,5380,5380,0
20231025,160100,26989540,5380,5380,5380,5380,0
20231025,160000,26989540,5380,5380,5380,5380,0
20231025,155900,26989540,5380,5380,5380,5380,0
20231025,155800,26989540,5380,5380,5380,5380,0
20231025,155700,26989540,5380,5380,5380,5380,0
20231025,155600,26989540,5380,5380,5380,5380,0
20231025,155500,26989540,5380,5380,5380,5380,0
20231025,155400,26989540,5380,5380,5380,5380,0
20231025,155300,26989540,5380,5380,5380,5380,0
20231025,155200,26989540,5380,5380,5380,5380,0
20231025,155100,26989540,5380,5380,5380,5380,0
20231025,155000,26989540,5380,5380,5380,5380,0
20231025,154900,26989540,5380,5380,5380,5380,0
20231025,154800,26989540,5380,5380,5380,5380,0
20231025,154700,26989540,5380,5380,5380,5380,0
20231025,154600,26989540,5380,5380,5380,5380,0
20231025,154500,26989540,5380,5380,5380,5380,0
20231025,154400,26989540,5380,5380,5380,5380,0
20231025,154300,26989540,5380,5380,5380,5380,0
20231025,154200,26989540,5380,5380,5380,5380,0
20231025,154100,26989540,5380,5380,5380,5380,0
20231025,154000,26989540,5380,5380,5380,5380,0
20231025,153900,26989540,5380,5380,5380,5380,199
20231025,153800,26989540,5380,5380,5380,5380,0
20231025,153700,26989540,5380,5380,5380,5380,0
20231025,153600,26989540,5380,5380,5380,5380,0
20231025,153500,26989540,5380,5380,5380,5380,0
20231025,153400,26989540,5380,5380,5380,5380,0
20231025,153300,26989540,5380,5380,5380,5380,0
20231025,153200,26989540,5380,5380,5380,5380,0
20231025,153100,26989540,5380,5380,5380,5380,0
20231025,153000,26989540,5380,5380,5380,5380,199
20231025,152900,25918920,5360,5360,5360,5360,0
20231025,152800,25918920,5360,5360,5360,5360,0
20231025,152700,25918920,5360,5360,5360,5360,0
20231025,152600,25918920,5360,5360,5360,5360,0
20231025,152500,25918920,5360,5360,5360,5360,0
20231025,152400,25918920,5360,5360,5360,5360,0
20231025,152300,25918920,5360,5360,5360,5360,0
20231025,152200,25918920,5360,5360,5360,5360,0
20231025,152100,25918920,5360,5360,5360,5360,0
20231025,152000,25918920,5360,5360,5360,5360,0
20231025,151900,25918920,5360,5360,5360,5360,26
20231025,151800,25779560,5340,5340,5340,5340,0
20231025,151700,25779560,5340,5340,5340,5340,0
20231025,151600,25779560,5340,5340,5340,5340,100
20231025,151500,25245560,5350,5350,5350,5350,62
20231025,151400,24913860,5360,5360,5360,5360,0
20231025,151300,24913860,5360,5360,5360,5360,0
20231025,151200,24913860,5360,5360,5360,5360,0
20231025,151100,24913860,5360,5360,5360,5360,0
20231025,151000,24913860,5360,5360,5360,5360,0
20231025,150900,24913860,5360,5360,5360,5360,0
20231025,150800,24913860,5360,5360,5360,5360,0
20231025,150700,24913860,5360,5360,5360,5360,0
20231025,150600,24913860,5360,5360,5360,5360,27
20231025,150500,24769140,5350,5350,5350,5350,0
20231025,150400,24769140,5350,5350,5350,5350,0
20231025,150300,24769140,5350,5350,5350,5350,0
20231025,150200,24769140,5350,5350,5350,5350,0
20231025,150100,24769140,5350,5350,5350,5350,0
20231025,150000,24769140,5350,5350,5350,5350,0
20231025,145900,24769140,5350,5350,5350,5350,0
20231025,145800,24769140,5350,5350,5350,5350,2
20231025,145700,24758440,5350,5350,5350,5350,1
20231025,145600,24753090,5350,5350,5350,5350,1
20231025,145500,24747740,5350,5360,5360,5350,31
20231025,145400,24581590,5350,5350,5350,5350,0
20231025,145300,24581590,5350,5350,5350,5350,0
20231025,145200,24581590,5350,5350,5350,5350,23
20231025,145100,24458540,5360,5360,5360,5360,0
20231025,145000,24458540,5360,5360,5360,5360,2
20231025,144900,24447820,5350,5350,5350,5350,0
20231025,144800,24447820,5350,5350,5350,5350,0
20231025,144700,24447820,5350,5350,5350,5350,192
20231025,144600,23420620,5350,5350,5350,5350,0
20231025,144500,23420620,5350,5350,5350,5350,0
20231025,144400,23420620,5350,5350,5350,5350,108
20231025,144300,22842820,5350,5350,5350,5350,0
20231025,144200,22842820,5350,5350,5350,5350,0
20231025,144100,22842820,5350,5350,5350,5350,0
20231025,144000,22842820,5350,5350,5350,5350,0
20231025,143900,22842820,5350,5350,5350,5350,0
20231025,143800,22842820,5350,5350,5350,5350,0
20231025,143700,22842820,5350,5350,5350,5350,0
20231025,143600,22842820,5350,5350,5350,5350,3
20231025,143500,22826770,5350,5350,5350,5350,0
20231025,143400,22826770,5350,5350,5350,5350,0
20231025,143300,22826770,5350,5340,5350,5340,19
20231025,143200,22725180,5340,5340,5340,5340,0
20231025,143100,22725180,5340,5340,5340,5340,0
20231025,143000,22725180,5340,5340,5340,5340,0
20231025,142900,22725180,5340,5340,5340,5340,0
20231025,142800,22725180,5340,5340,5340,5340,102
20231025,142700,22180500,5350,5350,5350,5350,0
20231025,142600,22180500,5350,5350,5350,5350,0
20231025,142500,22180500,5350,5350,5350,5350,0
20231025,142400,22180500,5350,5350,5350,5350,0
20231025,142300,22180500,5350,5350,5350,5350,261
20231025,142200,20784150,5350,5350,5350,5350,0
20231025,142100,20784150,5350,5350,5350,5350,0
20231025,142000,20784150,5350,5350,5350,5350,0
20231025,141900,20784150,5350,5350,5350,5350,0
20231025,141800,20784150,5350,5350,5350,5350,0
20231025,141700,20784150,5350,5350,5350,5350,22
20231025,141600,20666450,5350,5350,5350,5350,2
20231025,141500,20655750,5310,5310,5310,5310,0
20231025,141400,20655750,5310,5310,5310,5310,0
20231025,141300,20655750,5310,5310,5310,5310,0
20231025,141200,20655750,5310,5310,5310,5310,0
20231025,141100,20655750,5310,5310,5310,5310,0
20231025,141000,20655750,5310,5310,5310,5310,0
20231025,140900,20655750,5310,5310,5310,5310,0
20231025,140800,20655750,5310,5310,5310,5310,0
20231025,140700,20655750,5310,5310,5310,5310,4
20231025,140600,20634510,5350,5350,5350,5350,0
20231025,140500,20634510,5350,5350,5350,5350,0
20231025,140400,20634510,5350,5350,5350,5350,0
20231025,140300,20634510,5350,5350,5350,5350,0
20231025,140200,20634510,5350,5350,5350,5350,0
20231025,140100,20634510,5350,5350,5350,5350,0
20231025,140000,20634510,5350,5350,5350,5350,0
20231025,135900,20634510,5350,5350,5350,5350,0
20231025,135800,20634510,5350,5350,5350,5350,0
20231025,135700,20634510,5350,5350,5350,5350,0
20231025,135600,20634510,5350,5350,5350,5350,0
20231025,135500,20634510,5350,5350,5350,5350,0
20231025,135400,20634510,5350,5350,5350,5350,0
20231025,135300,20634510,5350,5350,5350,5350,0
20231025,135200,20634510,5350,5350,5350,5350,0
20231025,135100,20634510,5350,5350,5350,5350,0
20231025,135000,20634510,5350,5350,5350,5350,0
20231025,134900,20634510,5350,5350,5350,5350,0
20231025,134800,20634510,5350,5350,5350,5350,0
20231025,134700,20634510,5350,5350,5350,5350,0
20231025,134600,20634510,5350,5350,5350,5350,0
20231025,134500,20634510,5350,5350,5350,5350,0
20231025,134400,20634510,5350,5350,5350,5350,0
20231025,134300,20634510,5350,5350,5350,5350,0
20231025,134200,20634510,5350,5350,5350,5350,0
20231025,134100,20634510,5350,5350,5350,5350,0
20231025,134000,20634510,5350,5350,5350,5350,0
20231025,133900,20634510,5350,5350,5350,5350,0
20231025,133800,20634510,5350,5350,5350,5350,0
20231025,133700,20634510,5350,5350,5350,5350,0
20231025,133600,20634510,5350,5340,5350,5340,4
20231025,133500,20613140,5310,5310,5310,5310,0
20231025,133400,20613140,5310,5310,5310,5310,0
20231025,133300,20613140,5310,5310,5310,5310,0
20231025,133200,20613140,5310,5310,5310,5310,0
20231025,133100,20613140,5310,5310,5310,5310,0
20231025,133000,20613140,5310,5310,5310,5310,0
20231025,132900,20613140,5310,5310,5310,5310,0
20231025,132800,20613140,5310,5310,5310,5310,0
20231025,132700,20613140,5310,5310,5310,5310,0
20231025,132600,20613140,5310,5310,5310,5310,0
20231025,132500,20613140,5310,5310,5310,5310,0
20231025,132400,20613140,5310,5310,5310,5310,0
20231025,132300,20613140,5310,5310,5310,5310,1
20231025,132200,20607830,5310,5310,5310,5310,0
20231025,132100,20607830,5310,5310,5310,5310,0
20231025,132000,20607830,5310,5310,5310,5310,0
20231025,131900,20607830,5310,5310,5310,5310,0
20231025,131800,20607830,5310,5310,5310,5310,0
20231025,131700,20607830,5310,5310,5310,5310,0
20231025,131600,20607830,5310,5310,5310,5310,0
20231025,131500,20607830,5310,5310,5310,5310,0
20231025,131400,20607830,5310,5310,5310,5310,0
20231025,131300,20607830,5310,5310,5310,5310,0
20231025,131200,20607830,5310,5310,5310,5310,0
20231025,131100,20607830,5310,5310,5310,5310,0
20231025,131000,20607830,5310,5310,5310,5310,0
20231025,130900,20607830,5310,5310,5310,5310,0
20231025,130800,20607830,5310,5310,5310,5310,0
20231025,130700,20607830,5310,5310,5310,5310,0
20231025,130600,20607830,5310,5310,5310,5310,0
20231025,130500,20607830,5310,5310,5310,5310,0
20231025,130400,20607830,5310,5310,5310,5310,0
20231025,130300,20607830,5310,5310,5310,5310,0
20231025,130200,20607830,5310,5310,5310,5310,0
20231025,130100,20607830,5310,5310,5310,5310,0
20231025,130000,20607830,5310,5310,5310,5310,0
20231025,125900,20607830,5310,5310,5310,5310,44
20231025,125800,20374190,5310,5310,5310,5310,50
20231025,125700,20108690,5310,5310,5310,5310,0
20231025,125600,20108690,5310,5310,5310,5310,0
20231025,125500,20108690,5310,5310,5310,5310,2
20231025,125400,20098070,5300,5300,5300,5300,0
20231025,125300,20098070,5300,5300,5300,5300,0
20231025,125200,20098070,5300,5300,5300,5300,0
20231025,125100,20098070,5300,5300,5300,5300,0
20231025,125000,20098070,5300,5300,5300,5300,0
20231025,124900,20098070,5300,5300,5300,5300,0
20231025,124800,20098070,5300,5300,5300,5300,0
20231025,124700,20098070,5300,5300,5300,5300,0
20231025,124600,20098070,5300,5300,5300,5300,0
20231025,124500,20098070,5300,5300,5300,5300,0
20231025,124400,20098070,5300,5300,5300,5300,0
20231025,124300,20098070,5300,5300,5300,5300,0
20231025,124200,20098070,5300,5300,5300,5300,0
20231025,124100,20098070,5300,5300,5300,5300,165
20231025,124000,19223570,5300,5300,5300,5300,132
20231025,123900,18523970,5310,5310,5310,5310,0
20231025,123800,18523970,5310,5310,5310,5310,0
20231025,123700,18523970,5310,5310,5310,5310,0
20231025,123600,18523970,5310,5310,5310,5310,0
20231025,123500,18523970,5310,5310,5310,5310,0
20231025,123400,18523970,5310,5310,5310,5310,191
20231025,123300,17509760,5310,5310,5310,5310,0
20231025,123200,17509760,5310,5310,5310,5310,0
20231025,123100,17509760,5310,5310,5310,5310,15
20231025,123000,17430110,5310,5310,5310,5310,0
20231025,122900,17430110,5310,5310,5310,5310,0
20231025,122800,17430110,5310,5310,5310,5310,0
20231025,122700,17430110,5310,5310,5310,5310,0
20231025,122600,17430110,5310,5310,5310,5310,0
20231025,122500,17430110,5310,5310,5310,5310,0
20231025,122400,17430110,5310,5310,5310,5310,0
20231025,122300,17430110,5310,5310,5310,5310,0
20231025,122200,17430110,5310,5310,5310,5310,0
20231025,122100,17430110,5310,5310,5310,5310,0
20231025,122000,17430110,5310,5310,5310,5310,0
20231025,121900,17430110,5310,5310,5310,5310,0
20231025,121800,17430110,5310,5310,5310,5310,1
20231025,121700,17424800,5340,5340,5340,5340,0
20231025,121600,17424800,5340,5340,5340,5340,0
20231025,121500,17424800,5340,5340,5340,5340,0
20231025,121400,17424800,5340,5340,5340,5340,0
20231025,121300,17424800,5340,5340,5340,5340,0
20231025,121200,17424800,5340,5340,5340,5340,1
20231025,121100,17419460,5340,5340,5340,5340,0
20231025,121000,17419460,5340,5340,5340,5340,0
20231025,120900,17419460,5340,5340,5340,5340,0
20231025,120800,17419460,5340,5340,5340,5340,0
20231025,120700,17419460,5340,5340,5340,5340,0
20231025,120600,17419460,5340,5340,5340,5340,0
20231025,120500,17419460,5340,5340,5340,5340,0
20231025,120400,17419460,5340,5340,5340,5340,0
20231025,120300,17419460,5340,5340,5340,5340,0
20231025,120200,17419460,5340,5340,5340,5340,0
20231025,120100,17419460,5340,5340,5340,5340,0
20231025,120000,17419460,5340,5340,5340,5340,0
20231025,115900,17419460,5340,5340,5340,5340,0
20231025,115800,17419460,5340,5340,5340,5340,0
20231025,115700,17419460,5340,5340,5340,5340,0
20231025,115600,17419460,5340,5340,5340,5340,0
20231025,115500,17419460,5340,5340,5340,5340,0
20231025,115400,17419460,5340,5340,5340,5340,0
20231025,115300,17419460,5340,5340,5340,5340,0
20231025,115200,17419460,5340,5340,5340,5340,0
20231025,115100,17419460,5340,5340,5340,5340,4
20231025,115000,17398100,5340,5340,5340,5340,0
20231025,114900,17398100,5340,5340,5340,5340,0
20231025,114800,17398100,5340,5340,5340,5340,0
20231025,114700,17398100,5340,5340,5340,5340,1
20231025,114600,17392760,5340,5340,5340,5340,3
20231025,114500,17376740,5310,5310,5310,5310,0
20231025,114400,17376740,5310,5310,5310,5310,0
20231025,114300,17376740,5310,5310,5310,5310,0
20231025,114200,17376740,5310,5310,5310,5310,0
20231025,114100,17376740,5310,5310,5310,5310,0
20231025,114000,17376740,5310,5310,5310,5310,0
20231025,113900,17376740,5310,5310,5310,5310,0
20231025,113800,17376740,5310,5310,5310,5310,0
20231025,113700,17376740,5310,5310,5310,5310,0
20231025,113600,17376740,5310,5310,5310,5310,0
20231025,113500,17376740,5310,5310,5310,5310,10
20231025,113400,17323640,5340,5340,5340,5340,0
20231025,113300,17323640,5340,5340,5340,5340,0
20231025,113200,17323640,5340,5340,5340,5340,0
20231025,113100,17323640,5340,5340,5340,5340,0
20231025,113000,17323640,5340,5340,5340,5340,0
20231025,112900,17323640,5340,5340,5340,5340,0
20231025,112800,17323640,5340,5340,5340,5340,0
20231025,112700,17323640,5340,5340,5340,5340,10
20231025,112600,17270240,5300,5300,5300,5300,0
20231025,112500,17270240,5300,5300,5300,5300,0
20231025,112400,17270240,5300,5300,5300,5300,0
20231025,112300,17270240,5300,5300,5300,5300,0
20231025,112200,17270240,5300,5300,5300,5300,0
20231025,112100,17270240,5300,5300,5300,5300,0
20231025,112000,17270240,5300,5300,5300,5300,50
20231025,111900,17005240,5300,5300,5300,5300,0
20231025,111800,17005240,5300,5300,5300,5300,0
20231025,111700,17005240,5300,5300,5300,5300,0
20231025,111600,17005240,5300,5300,5300,5300,0
20231025,111500,17005240,5300,5300,5300,5300,0
20231025,111400,17005240,5300,5300,5300,5300,0
20231025,111300,17005240,5300,5300,5300,5300,40
20231025,111200,16793240,5300,5300,5300,5300,0
20231025,111100,16793240,5300,5300,5300,5300,0
20231025,111000,16793240,5300,5300,5300,5300,0
20231025,110900,16793240,5300,5300,5300,5300,0
20231025,110800,16793240,5300,5300,5300,5300,0
20231025,110700,16793240,5300,5300,5300,5300,0
20231025,110600,16793240,5300,5300,5300,5300,0
20231025,110500,16793240,5300,5300,5300,5300,0
20231025,110400,16793240,5300,5300,5300,5300,55
20231025,110300,16501740,5300,5300,5300,5300,1
20231025,110200,16496440,5300,5300,5300,5300,0
20231025,110100,16496440,5300,5300,5300,5300,0
20231025,110000,16496440,5300,5300,5300,5300,0
20231025,105900,16496440,5300,5300,5300,5300,0
20231025,105800,16496440,5300,5300,5300,5300,0
20231025,105700,16496440,5300,5300,5300,5300,0
20231025,105600,16496440,5300,5300,5300,5300,0
20231025,105500,16496440,5300,5300,5300,5300,181
20231025,105400,15537140,5340,5340,5340,5340,0
20231025,105300,15537140,5340,5340,5340,5340,0
20231025,105200,15537140,5340,5340,5340,5340,0
20231025,105100,15537140,5340,5340,5340,5340,0
20231025,105000,15537140,5340,5340,5340,5340,0
20231025,104900,15537140,5340,5340,5340,5340,0
20231025,104800,15537140,5340,5340,5340,5340,0
20231025,104700,15537140,5340,5300,5340,5300,13
20231025,104600,15467760,5300,5310,5310,5300,22
20231025,104500,15351150,5300,5300,5300,5300,0
20231025,104400,15351150,5300,5300,5300,5300,0
20231025,104300,15351150,5300,5300,5300,5300,0
20231025,104200,15351150,5300,5300,5300,5300,0
20231025,104100,15351150,5300,5300,5300,5300,0
20231025,104000,15351150,5300,5300,5300,5300,0
20231025,103900,15351150,5300,5300,5300,5300,0
20231025,103800,15351150,5300,5300,5300,5300,0
20231025,103700,15351150,5300,5300,5300,5300,0
20231025,103600,15351150,5300,5300,5300,5300,0
20231025,103500,15351150,5300,5300,5300,5300,0
20231025,103400,15351150,5300,5300,5300,5300,0
20231025,103300,15351150,5300,5300,5300,5300,0
20231025,103200,15351150,5300,5300,5300,5300,0
20231025,103100,15351150,5300,5300,5300,5300,0
20231025,103000,15351150,5300,5300,5300,5300,0
20231025,102900,15351150,5300,5300,5300,5300,0
20231025,102800,15351150,5300,5300,5300,5300,0
20231025,102700,15351150,5300,5300,5300,5300,0
20231025,102600,15351150,5300,5300,5300,5300,0
20231025,102500,15351150,5300,5300,5300,5300,0
20231025,102400,15351150,5300,5300,5300,5300,0
20231025,102300,15351150,5300,5300,5300,5300,0
20231025,102200,15351150,5300,5300,5300,5300,0
20231025,102100,15351150,5300,5300,5300,5300,0
20231025,102000,15351150,5300,5300,5300,5300,0
20231025,101900,15351150,5300,5300,5300,5300,0
20231025,101800,15351150,5300,5300,5300,5300,0
20231025,101700,15351150,5300,5300,5300,5300,0
20231025,101600,15351150,5300,5300,5300,5300,0
20231025,101500,15351150,5300,5300,5300,5300,0
20231025,101400,15351150,5300,5300,5300,5300,0
20231025,101300,15351150,5300,5300,5300,5300,0
20231025,101200,15351150,5300,5300,5300,5300,0
20231025,101100,15351150,5300,5300,5300,5300,0
20231025,101000,15351150,5300,5300,5300,5300,0
20231025,100900,15351150,5300,5340,5340,5300,1000
20231025,100800,10044280,5340,5340,5340,5340,0
20231025,100700,10044280,5340,5340,5340,5340,0
20231025,100600,10044280,5340,5340,5340,5340,0
20231025,100500,10044280,5340,5340,5340,5340,0
20231025,100400,10044280,5340,5340,5340,5340,0
20231025,100300,10044280,5340,5340,5340,5340,0
20231025,100200,10044280,5340,5340,5340,5340,2
20231025,100100,10033600,5350,5350,5350,5350,0
20231025,100000,10033600,5350,5350,5350,5350,0
20231025,095900,10033600,5350,5350,5350,5350,0
20231025,095800,10033600,5350,5350,5350,5350,0
20231025,095700,10033600,5350,5350,5350,5350,38
20231025,095600,9830300,5350,5350,5350,5350,0
20231025,095500,9830300,5350,5350,5350,5350,0
20231025,095400,9830300,5350,5350,5350,5350,0
20231025,095300,9830300,5350,5350,5350,5350,0
20231025,095200,9830300,5350,5350,5350,5350,0
20231025,095100,9830300,5350,5350,5350,5350,0
20231025,095000,9830300,5350,5350,5350,5350,0
20231025,094900,9830300,5350,5350,5350,5350,0
20231025,094800,9830300,5350,5350,5350,5350,0
20231025,094700,9830300,5350,5350,5350,5350,12
20231025,094600,9766100,5380,5380,5380,5380,0
20231025,094500,9766100,5380,5380,5380,5380,0
20231025,094400,9766100,5380,5380,5380,5380,0
20231025,094300,9766100,5380,5380,5380,5380,0
20231025,094200,9766100,5380,5380,5380,5380,0
20231025,094100,9766100,5380,5380,5380,5380,0
20231025,094000,9766100,5380,5380,5380,5380,0
20231025,093900,9766100,5380,5380,5380,5380,0
20231025,093800,9766100,5380,5380,5380,5380,0
20231025,093700,9766100,5380,5380,5380,5380,0
20231025,093600,9766100,5380,5380,5380,5380,1
20231025,093500,9760720,5360,5360,5360,5360,0
20231025,093400,9760720,5360,5360,5360,5360,606
20231025,093300,6512560,5360,5360,5360,5360,56
20231025,093200,6212400,5360,5360,5360,5360,0
20231025,093100,6212400,5360,5360,5360,5360,370
20231025,093000,4229200,5360,5360,5360,5360,1
20231025,092900,4223840,5360,5360,5360,5360,0
20231025,092800,4223840,5360,5360,5360,5360,0
20231025,092700,4223840,5360,5360,5360,5360,4
20231025,092600,4202400,5360,5360,5360,5360,0
20231025,092500,4202400,5360,5360,5360,5360,0
20231025,092400,4202400,5360,5360,5360,5360,0
20231025,092300,4202400,5360,5360,5360,5360,0
20231025,092200,4202400,5360,5360,5360,5360,0
20231025,092100,4202400,5360,5360,5360,5360,0
20231025,092000,4202400,5360,5360,5360,5360,0
20231025,091900,4202400,5360,5360,5360,5360,3
20231025,091800,4186320,5370,5370,5370,5370,7
20231025,091700,4148730,5360,5360,5360,5360,323
20231025,091600,2417450,5360,5360,5360,5360,304
20231025,091500,788010,5360,5360,5360,5360,0
20231025,091400,788010,5360,5370,5370,5360,25
20231025,091300,653920,5360,5360,5360,5360,0
20231025,091200,653920,5360,5360,5360,5360,0
20231025,091100,653920,5360,5360,5360,5360,0
20231025,091000,653920,5360,5360,5360,5360,0
20231025,090900,653920,5360,5360,5360,5360,6
20231025,090800,621760,5360,5360,5360,5360,0
20231025,090700,621760,5360,5360,5360,5360,0
20231025,090600,621760,5360,5360,5360,5360,78
20231025,090500,203680,5360,5360,5360,5360,0
20231025,090400,203680,5360,5360,5360,5360,0
20231025,090300,203680,5360,5360,5360,5360,0
20231025,090200,203680,5360,5360,5360,5360,0
20231025,090100,203680,5360,5360,5360,5360,1
20231025,090000,198320,5360,5360,5360,5360,37