KissMeData/045340/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,191900,99582375,4280,4280,4280,4280,271
20231025,191800,99582375,4280,4280,4280,4280,0
20231025,191700,99582375,4280,4280,4280,4280,0
20231025,191600,99582375,4280,4280,4280,4280,0
20231025,191500,99582375,4280,4280,4280,4280,0
20231025,191400,99582375,4280,4280,4280,4280,0
20231025,191300,99582375,4280,4280,4280,4280,0
20231025,191200,99582375,4280,4280,4280,4280,0
20231025,191100,99582375,4280,4280,4280,4280,0
20231025,191000,99582375,4280,4280,4280,4280,0
20231025,190900,99582375,4280,4280,4280,4280,0
20231025,190800,99582375,4280,4280,4280,4280,0
20231025,190700,99582375,4280,4280,4280,4280,0
20231025,190600,99582375,4280,4280,4280,4280,0
20231025,190500,99582375,4280,4280,4280,4280,0
20231025,190400,99582375,4280,4280,4280,4280,0
20231025,190300,99582375,4280,4280,4280,4280,0
20231025,190200,99582375,4280,4280,4280,4280,0
20231025,190100,99582375,4280,4280,4280,4280,0
20231025,190000,99582375,4280,4280,4280,4280,0
20231025,185900,99582375,4280,4280,4280,4280,0
20231025,185800,99582375,4280,4280,4280,4280,0
20231025,185700,99582375,4280,4280,4280,4280,0
20231025,185600,99582375,4280,4280,4280,4280,0
20231025,185500,99582375,4280,4280,4280,4280,0
20231025,185400,99582375,4280,4280,4280,4280,0
20231025,185300,99582375,4280,4280,4280,4280,0
20231025,185200,99582375,4280,4280,4280,4280,0
20231025,185100,99582375,4280,4280,4280,4280,0
20231025,185000,99582375,4280,4280,4280,4280,0
20231025,184900,99582375,4280,4280,4280,4280,271
20231025,184800,99582375,4280,4280,4280,4280,0
20231025,184700,99582375,4280,4280,4280,4280,0
20231025,184600,99582375,4280,4280,4280,4280,0
20231025,184500,99582375,4280,4280,4280,4280,0
20231025,184400,99582375,4280,4280,4280,4280,0
20231025,184300,99582375,4280,4280,4280,4280,0
20231025,184200,99582375,4280,4280,4280,4280,0
20231025,184100,99582375,4280,4280,4280,4280,0
20231025,184000,99582375,4280,4280,4280,4280,0
20231025,183900,99582375,4280,4280,4280,4280,0
20231025,183800,99582375,4280,4280,4280,4280,0
20231025,183700,99582375,4280,4280,4280,4280,0
20231025,183600,99582375,4280,4280,4280,4280,0
20231025,183500,99582375,4280,4280,4280,4280,0
20231025,183400,99582375,4280,4280,4280,4280,0
20231025,183300,99582375,4280,4280,4280,4280,0
20231025,183200,99582375,4280,4280,4280,4280,0
20231025,183100,99582375,4280,4280,4280,4280,0
20231025,183000,99582375,4280,4280,4280,4280,0
20231025,182900,99582375,4280,4280,4280,4280,0
20231025,182800,99582375,4280,4280,4280,4280,0
20231025,182700,99582375,4280,4280,4280,4280,0
20231025,182600,99582375,4280,4280,4280,4280,0
20231025,182500,99582375,4280,4280,4280,4280,0
20231025,182400,99582375,4280,4280,4280,4280,0
20231025,182300,99582375,4280,4280,4280,4280,0
20231025,182200,99582375,4280,4280,4280,4280,0
20231025,182100,99582375,4280,4280,4280,4280,0
20231025,182000,99582375,4280,4280,4280,4280,0
20231025,181900,99582375,4280,4280,4280,4280,271
20231025,181800,99582375,4280,4280,4280,4280,0
20231025,181700,99582375,4280,4280,4280,4280,0
20231025,181600,99582375,4280,4280,4280,4280,0
20231025,181500,99582375,4280,4280,4280,4280,0
20231025,181400,99582375,4280,4280,4280,4280,0
20231025,181300,99582375,4280,4280,4280,4280,0
20231025,181200,99582375,4280,4280,4280,4280,0
20231025,181100,99582375,4280,4280,4280,4280,0
20231025,181000,99582375,4280,4280,4280,4280,0
20231025,180900,99582375,4280,4280,4280,4280,0
20231025,180800,99582375,4280,4280,4280,4280,0
20231025,180700,99582375,4280,4280,4280,4280,0
20231025,180600,99582375,4280,4280,4280,4280,0
20231025,180500,99582375,4280,4280,4280,4280,0
20231025,180400,99582375,4280,4280,4280,4280,0
20231025,180300,99582375,4280,4280,4280,4280,0
20231025,180200,99582375,4280,4280,4280,4280,0
20231025,180100,99582375,4280,4280,4280,4280,0
20231025,180000,99582375,4280,4280,4280,4280,0
20231025,175900,99582375,4280,4280,4280,4280,0
20231025,175800,99582375,4280,4280,4280,4280,0
20231025,175700,99582375,4280,4280,4280,4280,0
20231025,175600,99582375,4280,4280,4280,4280,0
20231025,175500,99582375,4280,4280,4280,4280,0
20231025,175400,99582375,4280,4280,4280,4280,0
20231025,175300,99582375,4280,4280,4280,4280,0
20231025,175200,99582375,4280,4280,4280,4280,0
20231025,175100,99582375,4280,4280,4280,4280,0
20231025,175000,99582375,4280,4280,4280,4280,0
20231025,174900,99582375,4280,4280,4280,4280,271
20231025,174800,99582375,4280,4280,4280,4280,0
20231025,174700,99582375,4280,4280,4280,4280,0
20231025,174600,99582375,4280,4280,4280,4280,0
20231025,174500,99582375,4280,4280,4280,4280,0
20231025,174400,99582375,4280,4280,4280,4280,0
20231025,174300,99582375,4280,4280,4280,4280,0
20231025,174200,99582375,4280,4280,4280,4280,0
20231025,174100,99582375,4280,4280,4280,4280,0
20231025,174000,99582375,4280,4280,4280,4280,0
20231025,173900,99582375,4280,4280,4280,4280,0
20231025,173800,99582375,4280,4280,4280,4280,0
20231025,173700,99582375,4280,4280,4280,4280,0
20231025,173600,99582375,4280,4280,4280,4280,0
20231025,173500,99582375,4280,4280,4280,4280,0
20231025,173400,99582375,4280,4280,4280,4280,0
20231025,173300,99582375,4280,4280,4280,4280,0
20231025,173200,99582375,4280,4280,4280,4280,0
20231025,173100,99582375,4280,4280,4280,4280,0
20231025,173000,99582375,4280,4280,4280,4280,0
20231025,172900,99582375,4280,4280,4280,4280,0
20231025,172800,99582375,4280,4280,4280,4280,0
20231025,172700,99582375,4280,4280,4280,4280,0
20231025,172600,99582375,4280,4280,4280,4280,0
20231025,172500,99582375,4280,4280,4280,4280,0
20231025,172400,99582375,4280,4280,4280,4280,0
20231025,172300,99582375,4280,4280,4280,4280,0
20231025,172200,99582375,4280,4280,4280,4280,0
20231025,172100,99582375,4280,4280,4280,4280,0
20231025,172000,99582375,4280,4280,4280,4280,0
20231025,171900,99582375,4280,4280,4280,4280,271
20231025,171800,99582375,4280,4280,4280,4280,0
20231025,171700,99582375,4280,4280,4280,4280,0
20231025,171600,99582375,4280,4280,4280,4280,0
20231025,171500,99582375,4280,4280,4280,4280,0
20231025,171400,99582375,4280,4280,4280,4280,0
20231025,171300,99582375,4280,4280,4280,4280,0
20231025,171200,99582375,4280,4280,4280,4280,0
20231025,171100,99582375,4280,4280,4280,4280,0
20231025,171000,99582375,4280,4280,4280,4280,0
20231025,170900,99582375,4280,4280,4280,4280,0
20231025,170800,99582375,4280,4280,4280,4280,0
20231025,170700,99582375,4280,4280,4280,4280,0
20231025,170600,99582375,4280,4280,4280,4280,0
20231025,170500,99582375,4280,4280,4280,4280,0
20231025,170400,99582375,4280,4280,4280,4280,0
20231025,170300,99582375,4280,4280,4280,4280,0
20231025,170200,99582375,4280,4280,4280,4280,0
20231025,170100,99582375,4280,4280,4280,4280,0
20231025,170000,99582375,4280,4280,4280,4280,0
20231025,165900,99582375,4280,4280,4280,4280,0
20231025,165800,99582375,4280,4280,4280,4280,0
20231025,165700,99582375,4280,4280,4280,4280,0
20231025,165600,99582375,4280,4280,4280,4280,0
20231025,165500,99582375,4280,4280,4280,4280,0
20231025,165400,99582375,4280,4280,4280,4280,0
20231025,165300,99582375,4280,4280,4280,4280,0
20231025,165200,99582375,4280,4280,4280,4280,0
20231025,165100,99582375,4280,4280,4280,4280,0
20231025,165000,99582375,4280,4280,4280,4280,0
20231025,164900,99582375,4280,4280,4280,4280,271
20231025,164800,99582375,4280,4280,4280,4280,0
20231025,164700,99582375,4280,4280,4280,4280,0
20231025,164600,99582375,4280,4280,4280,4280,0
20231025,164500,99582375,4280,4280,4280,4280,0
20231025,164400,99582375,4280,4280,4280,4280,0
20231025,164300,99582375,4280,4280,4280,4280,0
20231025,164200,99582375,4280,4280,4280,4280,0
20231025,164100,99582375,4280,4280,4280,4280,0
20231025,164000,99582375,4280,4280,4280,4280,0
20231025,163900,99582375,4280,4280,4280,4280,0
20231025,163800,99582375,4280,4280,4280,4280,0
20231025,163700,99582375,4280,4280,4280,4280,0
20231025,163600,99582375,4280,4280,4280,4280,0
20231025,163500,99582375,4280,4280,4280,4280,0
20231025,163400,99582375,4280,4280,4280,4280,0
20231025,163300,99582375,4280,4280,4280,4280,0
20231025,163200,99582375,4280,4280,4280,4280,0
20231025,163100,99582375,4280,4280,4280,4280,0
20231025,163000,99582375,4280,4280,4280,4280,0
20231025,162900,99582375,4280,4280,4280,4280,0
20231025,162800,99582375,4280,4280,4280,4280,0
20231025,162700,99582375,4280,4280,4280,4280,0
20231025,162600,99582375,4280,4280,4280,4280,0
20231025,162500,99582375,4280,4280,4280,4280,0
20231025,162400,99582375,4280,4280,4280,4280,0
20231025,162300,99582375,4280,4280,4280,4280,0
20231025,162200,99582375,4280,4280,4280,4280,0
20231025,162100,99582375,4280,4280,4280,4280,0
20231025,162000,99582375,4280,4280,4280,4280,0
20231025,161900,99582375,4280,4280,4280,4280,271
20231025,161800,99582375,4280,4280,4280,4280,0
20231025,161700,99582375,4280,4280,4280,4280,0
20231025,161600,99582375,4280,4280,4280,4280,0
20231025,161500,99582375,4280,4280,4280,4280,0
20231025,161400,99582375,4280,4280,4280,4280,0
20231025,161300,99582375,4280,4280,4280,4280,0
20231025,161200,99582375,4280,4280,4280,4280,0
20231025,161100,99582375,4280,4280,4280,4280,0
20231025,161000,99582375,4280,4280,4280,4280,0
20231025,160900,99582375,4280,4280,4280,4280,0
20231025,160800,99582375,4280,4280,4280,4280,0
20231025,160700,99582375,4280,4280,4280,4280,0
20231025,160600,99582375,4280,4280,4280,4280,0
20231025,160500,99582375,4280,4280,4280,4280,0
20231025,160400,99582375,4280,4280,4280,4280,0
20231025,160300,99582375,4280,4280,4280,4280,0
20231025,160200,99582375,4280,4280,4280,4280,0
20231025,160100,99582375,4280,4280,4280,4280,0
20231025,160000,99582375,4280,4280,4280,4280,0
20231025,155900,99582375,4280,4280,4280,4280,0
20231025,155800,99582375,4280,4280,4280,4280,0
20231025,155700,99582375,4280,4280,4280,4280,0
20231025,155600,99582375,4280,4280,4280,4280,0
20231025,155500,99582375,4280,4280,4280,4280,0
20231025,155400,99582375,4280,4280,4280,4280,0
20231025,155300,99582375,4280,4280,4280,4280,0
20231025,155200,99582375,4280,4280,4280,4280,0
20231025,155100,99582375,4280,4280,4280,4280,0
20231025,155000,99582375,4280,4280,4280,4280,0
20231025,154900,99582375,4280,4280,4280,4280,271
20231025,154800,99582375,4280,4280,4280,4280,0
20231025,154700,99582375,4280,4280,4280,4280,0
20231025,154600,99582375,4280,4280,4280,4280,0
20231025,154500,99582375,4280,4280,4280,4280,0
20231025,154400,99582375,4280,4280,4280,4280,0
20231025,154300,99582375,4280,4280,4280,4280,0
20231025,154200,99582375,4280,4280,4280,4280,0
20231025,154100,99582375,4280,4280,4280,4280,0
20231025,154000,99582375,4280,4280,4280,4280,0
20231025,153900,99582375,4280,4280,4280,4280,0
20231025,153800,99582375,4280,4280,4280,4280,0
20231025,153700,99582375,4280,4280,4280,4280,0
20231025,153600,99582375,4280,4280,4280,4280,0
20231025,153500,99582375,4280,4280,4280,4280,0
20231025,153400,99582375,4280,4280,4280,4280,0
20231025,153300,99582375,4280,4280,4280,4280,0
20231025,153200,99582375,4280,4280,4280,4280,0
20231025,153100,99582375,4280,4280,4280,4280,0
20231025,153000,99582375,4280,4280,4280,4280,271
20231025,152900,98422495,4280,4280,4280,4280,0
20231025,152800,98422495,4280,4280,4280,4280,0
20231025,152700,98422495,4280,4280,4280,4280,0
20231025,152600,98422495,4280,4280,4280,4280,0
20231025,152500,98422495,4280,4280,4280,4280,0
20231025,152400,98422495,4280,4280,4280,4280,0
20231025,152300,98422495,4280,4280,4280,4280,0
20231025,152200,98422495,4280,4280,4280,4280,0
20231025,152100,98422495,4280,4280,4280,4280,0
20231025,152000,98422495,4280,4280,4280,4280,0
20231025,151900,98422495,4280,4280,4280,4280,0
20231025,151800,98422495,4280,4280,4280,4280,0
20231025,151700,98422495,4280,4280,4280,4280,0
20231025,151600,98422495,4280,4280,4280,4280,10
20231025,151500,98379695,4280,4280,4280,4280,0
20231025,151400,98379695,4280,4280,4280,4280,0
20231025,151300,98379695,4280,4280,4280,4280,0
20231025,151200,98379695,4280,4280,4280,4280,1
20231025,151100,98375415,4260,4260,4260,4260,70
20231025,151000,98077215,4260,4275,4280,4260,172
20231025,150900,97343255,4275,4275,4275,4275,195
20231025,150800,96509630,4275,4275,4275,4275,0
20231025,150700,96509630,4275,4275,4275,4275,41
20231025,150600,96334355,4270,4270,4270,4270,2
20231025,150500,96325815,4285,4285,4285,4285,0
20231025,150400,96325815,4285,4285,4285,4285,0
20231025,150300,96325815,4285,4285,4285,4285,0
20231025,150200,96325815,4285,4285,4285,4285,0
20231025,150100,96325815,4285,4285,4285,4285,0
20231025,150000,96325815,4285,4285,4285,4285,0
20231025,145900,96325815,4285,4285,4285,4285,0
20231025,145800,96325815,4285,4285,4285,4285,0
20231025,145700,96325815,4285,4285,4285,4285,0
20231025,145600,96325815,4285,4285,4285,4285,0
20231025,145500,96325815,4285,4285,4285,4285,0
20231025,145400,96325815,4285,4285,4285,4285,0
20231025,145300,96325815,4285,4285,4285,4285,0
20231025,145200,96325815,4285,4285,4285,4285,0
20231025,145100,96325815,4285,4285,4285,4285,0
20231025,145000,96325815,4285,4285,4285,4285,0
20231025,144900,96325815,4285,4285,4285,4285,0
20231025,144800,96325815,4285,4285,4285,4285,0
20231025,144700,96325815,4285,4285,4285,4285,0
20231025,144600,96325815,4285,4285,4285,4285,0
20231025,144500,96325815,4285,4285,4285,4285,0
20231025,144400,96325815,4285,4285,4285,4285,0
20231025,144300,96325815,4285,4285,4285,4285,0
20231025,144200,96325815,4285,4285,4285,4285,10
20231025,144100,96282965,4285,4285,4285,4285,1
20231025,144000,96278680,4260,4260,4260,4260,0
20231025,143900,96278680,4260,4260,4260,4260,132
20231025,143800,95716360,4260,4260,4260,4260,0
20231025,143700,95716360,4260,4260,4260,4260,1
20231025,143600,95712100,4260,4260,4260,4260,100
20231025,143500,95286100,4260,4260,4260,4260,0
20231025,143400,95286100,4260,4260,4260,4260,0
20231025,143300,95286100,4260,4260,4260,4260,0
20231025,143200,95286100,4260,4260,4260,4260,0
20231025,143100,95286100,4260,4260,4260,4260,21
20231025,143000,95196640,4285,4285,4285,4285,10
20231025,142900,95153790,4290,4290,4290,4290,0
20231025,142800,95153790,4290,4290,4290,4290,0
20231025,142700,95153790,4290,4290,4290,4290,0
20231025,142600,95153790,4290,4290,4290,4290,0
20231025,142500,95153790,4290,4290,4290,4290,0
20231025,142400,95153790,4290,4290,4290,4290,0
20231025,142300,95153790,4290,4290,4290,4290,0
20231025,142200,95153790,4290,4290,4290,4290,0
20231025,142100,95153790,4290,4290,4290,4290,0
20231025,142000,95153790,4290,4290,4290,4290,0
20231025,141900,95153790,4290,4290,4290,4290,0
20231025,141800,95153790,4290,4290,4290,4290,0
20231025,141700,95153790,4290,4290,4290,4290,0
20231025,141600,95153790,4290,4290,4290,4290,0
20231025,141500,95153790,4290,4290,4290,4290,0
20231025,141400,95153790,4290,4290,4290,4290,0
20231025,141300,95153790,4290,4290,4290,4290,0
20231025,141200,95153790,4290,4290,4290,4290,0
20231025,141100,95153790,4290,4290,4290,4290,0
20231025,141000,95153790,4290,4290,4290,4290,0
20231025,140900,95153790,4290,4290,4290,4290,0
20231025,140800,95153790,4290,4290,4290,4290,0
20231025,140700,95153790,4290,4290,4290,4290,1
20231025,140600,95149500,4250,4250,4250,4250,0
20231025,140500,95149500,4250,4250,4250,4250,0
20231025,140400,95149500,4250,4250,4250,4250,0
20231025,140300,95149500,4250,4260,4260,4250,100
20231025,140200,94724290,4295,4295,4295,4295,0
20231025,140100,94724290,4295,4295,4295,4295,0
20231025,140000,94724290,4295,4295,4295,4295,0
20231025,135900,94724290,4295,4295,4295,4295,0
20231025,135800,94724290,4295,4295,4295,4295,0
20231025,135700,94724290,4295,4295,4295,4295,0
20231025,135600,94724290,4295,4295,4295,4295,0
20231025,135500,94724290,4295,4295,4295,4295,0
20231025,135400,94724290,4295,4295,4295,4295,0
20231025,135300,94724290,4295,4295,4295,4295,0
20231025,135200,94724290,4295,4295,4295,4295,0
20231025,135100,94724290,4295,4295,4295,4295,0
20231025,135000,94724290,4295,4295,4295,4295,0
20231025,134900,94724290,4295,4295,4295,4295,0
20231025,134800,94724290,4295,4295,4295,4295,194
20231025,134700,93891060,4295,4295,4295,4295,0
20231025,134600,93891060,4295,4295,4295,4295,0
20231025,134500,93891060,4295,4295,4295,4295,0
20231025,134400,93891060,4295,4295,4295,4295,0
20231025,134300,93891060,4295,4295,4295,4295,0
20231025,134200,93891060,4295,4295,4295,4295,0
20231025,134100,93891060,4295,4295,4295,4295,0
20231025,134000,93891060,4295,4295,4295,4295,116
20231025,133900,93392840,4295,4295,4295,4295,1
20231025,133800,93388545,4290,4290,4290,4290,0
20231025,133700,93388545,4290,4290,4290,4290,0
20231025,133600,93388545,4290,4290,4290,4290,96
20231025,133500,92976705,4290,4290,4290,4290,0
20231025,133400,92976705,4290,4290,4290,4290,0
20231025,133300,92976705,4290,4290,4290,4290,0
20231025,133200,92976705,4290,4290,4290,4290,0
20231025,133100,92976705,4290,4290,4290,4290,0
20231025,133000,92976705,4290,4290,4290,4290,0
20231025,132900,92976705,4290,4290,4290,4290,0
20231025,132800,92976705,4290,4290,4290,4290,100
20231025,132700,92547705,4290,4290,4290,4290,1
20231025,132600,92543415,4260,4260,4260,4260,0
20231025,132500,92543415,4260,4260,4260,4260,0
20231025,132400,92543415,4260,4260,4260,4260,9
20231025,132300,92505075,4260,4260,4260,4260,0
20231025,132200,92505075,4260,4260,4260,4260,0
20231025,132100,92505075,4260,4260,4260,4260,1
20231025,132000,92500815,4250,4250,4250,4250,5
20231025,131900,92479565,4260,4260,4260,4260,5
20231025,131800,92458265,4260,4260,4260,4260,0
20231025,131700,92458265,4260,4260,4260,4260,0
20231025,131600,92458265,4260,4260,4260,4260,5
20231025,131500,92436965,4260,4260,4260,4260,0
20231025,131400,92436965,4260,4260,4260,4260,30
20231025,131300,92309165,4295,4280,4295,4280,28
20231025,131200,92188960,4255,4255,4255,4255,0
20231025,131100,92188960,4255,4255,4255,4255,0
20231025,131000,92188960,4255,4255,4255,4255,0
20231025,130900,92188960,4255,4255,4255,4255,0
20231025,130800,92188960,4255,4255,4255,4255,0
20231025,130700,92188960,4255,4255,4255,4255,0
20231025,130600,92188960,4255,4255,4255,4255,0
20231025,130500,92188960,4255,4255,4255,4255,0
20231025,130400,92188960,4255,4255,4255,4255,0
20231025,130300,92188960,4255,4255,4255,4255,760
20231025,130200,88955160,4255,4265,4265,4255,100
20231025,130100,88529165,4285,4285,4285,4285,0
20231025,130000,88529165,4285,4285,4285,4285,0
20231025,125900,88529165,4285,4285,4285,4285,0
20231025,125800,88529165,4285,4285,4285,4285,0
20231025,125700,88529165,4285,4285,4285,4285,0
20231025,125600,88529165,4285,4285,4285,4285,0
20231025,125500,88529165,4285,4285,4285,4285,0
20231025,125400,88529165,4285,4285,4285,4285,0
20231025,125300,88529165,4285,4285,4285,4285,0
20231025,125200,88529165,4285,4285,4285,4285,0
20231025,125100,88529165,4285,4285,4285,4285,0
20231025,125000,88529165,4285,4285,4285,4285,0
20231025,124900,88529165,4285,4285,4285,4285,0
20231025,124800,88529165,4285,4285,4285,4285,0
20231025,124700,88529165,4285,4285,4285,4285,0
20231025,124600,88529165,4285,4285,4285,4285,0
20231025,124500,88529165,4285,4285,4285,4285,0
20231025,124400,88529165,4285,4285,4285,4285,0
20231025,124300,88529165,4285,4285,4285,4285,0
20231025,124200,88529165,4285,4285,4285,4285,0
20231025,124100,88529165,4285,4285,4285,4285,0
20231025,124000,88529165,4285,4285,4285,4285,0
20231025,123900,88529165,4285,4285,4285,4285,0
20231025,123800,88529165,4285,4285,4285,4285,0
20231025,123700,88529165,4285,4285,4285,4285,0
20231025,123600,88529165,4285,4285,4285,4285,0
20231025,123500,88529165,4285,4285,4285,4285,71
20231025,123400,88224930,4295,4295,4295,4295,0
20231025,123300,88224930,4295,4295,4295,4295,0
20231025,123200,88224930,4295,4295,4295,4295,0
20231025,123100,88224930,4295,4295,4295,4295,0
20231025,123000,88224930,4295,4285,4295,4285,5
20231025,122900,88203495,4285,4285,4285,4285,13
20231025,122800,88147790,4285,4285,4285,4285,0
20231025,122700,88147790,4285,4285,4285,4285,295
20231025,122600,86883715,4295,4295,4295,4295,0
20231025,122500,86883715,4295,4295,4295,4295,0
20231025,122400,86883715,4295,4285,4295,4285,2
20231025,122300,86875135,4285,4285,4285,4285,64
20231025,122200,86600895,4285,4295,4295,4285,438
20231025,122100,84722970,4305,4305,4305,4305,0
20231025,122000,84722970,4305,4305,4305,4305,0
20231025,121900,84722970,4305,4305,4305,4305,0
20231025,121800,84722970,4305,4305,4305,4305,0
20231025,121700,84722970,4305,4305,4305,4305,0
20231025,121600,84722970,4305,4305,4305,4305,0
20231025,121500,84722970,4305,4305,4305,4305,1
20231025,121400,84718665,4305,4305,4305,4305,0
20231025,121300,84718665,4305,4305,4305,4305,0
20231025,121200,84718665,4305,4305,4305,4305,0
20231025,121100,84718665,4305,4305,4305,4305,0
20231025,121000,84718665,4305,4305,4305,4305,0
20231025,120900,84718665,4305,4305,4305,4305,0
20231025,120800,84718665,4305,4305,4305,4305,0
20231025,120700,84718665,4305,4305,4305,4305,0
20231025,120600,84718665,4305,4305,4305,4305,1
20231025,120500,84714360,4290,4305,4305,4290,700
20231025,120400,81711140,4310,4310,4310,4310,0
20231025,120300,81711140,4310,4310,4310,4310,0
20231025,120200,81711140,4310,4310,4310,4310,1
20231025,120100,81706830,4310,4310,4310,4310,0
20231025,120000,81706830,4310,4310,4310,4310,0
20231025,115900,81706830,4310,4310,4310,4310,30
20231025,115800,81577530,4315,4315,4315,4315,0
20231025,115700,81577530,4315,4315,4315,4315,0
20231025,115600,81577530,4315,4315,4315,4315,0
20231025,115500,81577530,4315,4315,4315,4315,0
20231025,115400,81577530,4315,4315,4315,4315,0
20231025,115300,81577530,4315,4315,4315,4315,0
20231025,115200,81577530,4315,4310,4315,4310,10
20231025,115100,81534400,4315,4315,4315,4315,0
20231025,115000,81534400,4315,4315,4315,4315,0
20231025,114900,81534400,4315,4315,4315,4315,0
20231025,114800,81534400,4315,4315,4315,4315,0
20231025,114700,81534400,4315,4315,4315,4315,0
20231025,114600,81534400,4315,4315,4315,4315,0
20231025,114500,81534400,4315,4315,4315,4315,0
20231025,114400,81534400,4315,4315,4315,4315,0
20231025,114300,81534400,4315,4315,4315,4315,0
20231025,114200,81534400,4315,4295,4315,4295,40
20231025,114100,81362290,4310,4300,4310,4300,2
20231025,114000,81353680,4305,4305,4305,4305,0
20231025,113900,81353680,4305,4305,4305,4305,0
20231025,113800,81353680,4305,4305,4305,4305,0
20231025,113700,81353680,4305,4305,4305,4305,0
20231025,113600,81353680,4305,4305,4305,4305,0
20231025,113500,81353680,4305,4305,4305,4305,0
20231025,113400,81353680,4305,4305,4305,4305,0
20231025,113300,81353680,4305,4305,4305,4305,100
20231025,113200,80923180,4310,4310,4310,4310,0
20231025,113100,80923180,4310,4310,4310,4310,0
20231025,113000,80923180,4310,4310,4310,4310,0
20231025,112900,80923180,4310,4310,4310,4310,0
20231025,112800,80923180,4310,4310,4310,4310,2
20231025,112700,80914560,4315,4315,4315,4315,0
20231025,112600,80914560,4315,4315,4315,4315,0
20231025,112500,80914560,4315,4315,4315,4315,1
20231025,112400,80910245,4310,4310,4310,4310,0
20231025,112300,80910245,4310,4310,4310,4310,0
20231025,112200,80910245,4310,4310,4310,4310,0
20231025,112100,80910245,4310,4310,4310,4310,100
20231025,112000,80479245,4310,4310,4310,4310,0
20231025,111900,80479245,4310,4310,4310,4310,55
20231025,111800,80242195,4310,4310,4310,4310,35
20231025,111700,80091345,4310,4310,4310,4310,0
20231025,111600,80091345,4310,4310,4310,4310,0
20231025,111500,80091345,4310,4310,4310,4310,0
20231025,111400,80091345,4310,4310,4310,4310,0
20231025,111300,80091345,4310,4310,4310,4310,0
20231025,111200,80091345,4310,4310,4310,4310,0
20231025,111100,80091345,4310,4310,4310,4310,1
20231025,111000,80087035,4310,4310,4310,4310,100
20231025,110900,79656035,4310,4310,4310,4310,4
20231025,110800,79638795,4320,4320,4320,4320,13
20231025,110700,79582635,4320,4320,4320,4320,0
20231025,110600,79582635,4320,4320,4320,4320,0
20231025,110500,79582635,4320,4320,4320,4310,56
20231025,110400,79341015,4320,4310,4320,4310,40
20231025,110300,79168415,4320,4330,4330,4320,21
20231025,110200,79077685,4330,4325,4330,4325,25
20231025,110100,78969555,4325,4320,4325,4320,1007
20231025,110000,74616805,4320,4320,4320,4320,1
20231025,105900,74612485,4315,4315,4315,4315,0
20231025,105800,74612485,4315,4310,4315,4310,318
20231025,105700,73240805,4305,4300,4305,4300,298
20231025,105600,71958860,4300,4300,4300,4300,0
20231025,105500,71958860,4300,4300,4300,4300,11
20231025,105400,71911560,4300,4300,4300,4300,0
20231025,105300,71911560,4300,4300,4300,4300,0
20231025,105200,71911560,4300,4300,4300,4300,0
20231025,105100,71911560,4300,4300,4300,4300,0
20231025,105000,71911560,4300,4300,4300,4300,200
20231025,104900,71051560,4305,4295,4305,4295,2
20231025,104800,71042960,4305,4310,4310,4305,309
20231025,104700,69711215,4300,4300,4300,4300,9
20231025,104600,69672515,4295,4295,4295,4295,0
20231025,104500,69672515,4295,4295,4295,4295,0
20231025,104400,69672515,4295,4295,4295,4295,0
20231025,104300,69672515,4295,4295,4295,4295,0
20231025,104200,69672515,4295,4295,4295,4295,0
20231025,104100,69672515,4295,4295,4295,4295,0
20231025,104000,69672515,4295,4295,4295,4295,0
20231025,103900,69672515,4295,4295,4295,4295,0
20231025,103800,69672515,4295,4295,4295,4295,0
20231025,103700,69672515,4295,4295,4295,4295,0
20231025,103600,69672515,4295,4295,4295,4295,0
20231025,103500,69672515,4295,4295,4295,4295,0
20231025,103400,69672515,4295,4295,4295,4295,0
20231025,103300,69672515,4295,4295,4295,4295,73
20231025,103200,69358980,4295,4295,4295,4295,0
20231025,103100,69358980,4295,4295,4295,4295,0
20231025,103000,69358980,4295,4295,4295,4295,1
20231025,102900,69354685,4325,4320,4325,4320,238
20231025,102800,68326470,4320,4315,4320,4315,100
20231025,102700,67894955,4310,4310,4310,4310,40
20231025,102600,67722555,4315,4315,4315,4315,50
20231025,102500,67506805,4325,4315,4325,4315,421
20231025,102400,65686430,4315,4310,4315,4310,35
20231025,102300,65535525,4315,4315,4315,4315,174
20231025,102200,64784715,4315,4305,4315,4305,930
20231025,102100,60775615,4305,4305,4305,4305,20
20231025,102000,60689515,4305,4300,4305,4300,65
20231025,101900,60409805,4290,4290,4290,4290,20
20231025,101800,60324005,4305,4300,4305,4300,3176
20231025,101700,46666505,4280,4280,4280,4280,50
20231025,101600,46452505,4285,4285,4285,4285,0
20231025,101500,46452505,4285,4285,4285,4285,0
20231025,101400,46452505,4285,4285,4285,4285,0
20231025,101300,46452505,4285,4285,4285,4285,0
20231025,101200,46452505,4285,4285,4285,4285,0
20231025,101100,46452505,4285,4285,4285,4285,0
20231025,101000,46452505,4285,4285,4285,4285,202
20231025,100900,45586935,4300,4300,4300,4300,0
20231025,100800,45586935,4300,4300,4300,4300,0
20231025,100700,45586935,4300,4290,4300,4290,2293
20231025,100600,35730525,4285,4285,4285,4265,336
20231025,100500,34291605,4285,4275,4285,4275,50
20231025,100400,34077365,4270,4270,4270,4270,4
20231025,100300,34060285,4275,4285,4285,4275,3
20231025,100200,34047445,4285,4285,4285,4285,0
20231025,100100,34047445,4285,4270,4285,4270,734
20231025,100000,30905845,4240,4240,4240,4240,0
20231025,095900,30905845,4240,4240,4240,4240,0
20231025,095800,30905845,4240,4240,4240,4240,0
20231025,095700,30905845,4240,4240,4240,4240,0
20231025,095600,30905845,4240,4240,4240,4240,1
20231025,095500,30901605,4245,4245,4245,4245,2
20231025,095400,30893115,4270,4270,4270,4270,0
20231025,095300,30893115,4270,4270,4270,4270,0
20231025,095200,30893115,4270,4270,4270,4270,0
20231025,095100,30893115,4270,4270,4270,4270,0
20231025,095000,30893115,4270,4270,4270,4270,0
20231025,094900,30893115,4270,4270,4270,4270,0
20231025,094800,30893115,4270,4270,4270,4270,20
20231025,094700,30807715,4275,4275,4275,4275,0
20231025,094600,30807715,4275,4275,4275,4275,0
20231025,094500,30807715,4275,4275,4275,4275,0
20231025,094400,30807715,4275,4275,4275,4275,0
20231025,094300,30807715,4275,4275,4275,4275,0
20231025,094200,30807715,4275,4270,4275,4270,201
20231025,094100,29948445,4265,4285,4285,4265,30
20231025,094000,29820195,4285,4285,4285,4285,0
20231025,093900,29820195,4285,4280,4285,4280,2
20231025,093800,29811630,4280,4280,4280,4280,1
20231025,093700,29807350,4250,4250,4250,4250,0
20231025,093600,29807350,4250,4250,4250,4250,63
20231025,093500,29539600,4225,4225,4225,4225,1199
20231025,093400,24473825,4225,4245,4245,4225,31
20231025,093300,24342830,4245,4245,4245,4245,0
20231025,093200,24342830,4245,4245,4245,4245,0
20231025,093100,24342830,4245,4245,4245,4245,0
20231025,093000,24342830,4245,4245,4245,4245,8
20231025,092900,24308870,4250,4250,4250,4250,284
20231025,092800,23101870,4250,4285,4285,4250,2
20231025,092700,23093335,4285,4285,4285,4285,6
20231025,092600,23067625,4285,4275,4285,4275,81
20231025,092500,22721195,4265,4265,4265,4265,0
20231025,092400,22721195,4265,4265,4265,4265,15
20231025,092300,22657220,4260,4245,4260,4245,64
20231025,092200,22384610,4220,4220,4220,4220,0
20231025,092100,22384610,4220,4220,4220,4220,0
20231025,092000,22384610,4220,4215,4220,4215,220
20231025,091900,21456615,4220,4220,4220,4220,0
20231025,091800,21456615,4220,4215,4220,4215,34
20231025,091700,21313285,4215,4230,4230,4215,81
20231025,091600,20971670,4245,4245,4245,4245,28
20231025,091500,20852810,4245,4245,4245,4245,5
20231025,091400,20831585,4245,4245,4245,4245,0
20231025,091300,20831585,4245,4240,4255,4240,2284
20231025,091200,11135975,4210,4210,4240,4210,2234
20231025,091100,1670835,4210,4210,4210,4210,0
20231025,091000,1670835,4210,4210,4210,4210,0
20231025,090900,1670835,4210,4210,4210,4210,0
20231025,090800,1670835,4210,4210,4210,4210,0
20231025,090700,1670835,4210,4210,4210,4210,1
20231025,090600,1666625,4210,4210,4210,4210,0
20231025,090500,1666625,4210,4210,4210,4210,0
20231025,090400,1666625,4210,4210,4210,4210,146
20231025,090300,1051965,4210,4210,4210,4210,118
20231025,090200,555185,4210,4255,4255,4210,11
20231025,090100,508810,4265,4220,4265,4220,95
20231025,090000,105000,4200,4200,4200,4200,25