KissMeData/123750/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,195900,901532860,3090,3090,3090,3090,1176
20231025,195800,901532860,3090,3090,3090,3090,0
20231025,195700,901532860,3090,3090,3090,3090,0
20231025,195600,901532860,3090,3090,3090,3090,0
20231025,195500,901532860,3090,3090,3090,3090,0
20231025,195400,901532860,3090,3090,3090,3090,0
20231025,195300,901532860,3090,3090,3090,3090,0
20231025,195200,901532860,3090,3090,3090,3090,0
20231025,195100,901532860,3090,3090,3090,3090,0
20231025,195000,901532860,3090,3090,3090,3090,0
20231025,194900,901532860,3090,3090,3090,3090,0
20231025,194800,901532860,3090,3090,3090,3090,0
20231025,194700,901532860,3090,3090,3090,3090,0
20231025,194600,901532860,3090,3090,3090,3090,0
20231025,194500,901532860,3090,3090,3090,3090,0
20231025,194400,901532860,3090,3090,3090,3090,0
20231025,194300,901532860,3090,3090,3090,3090,0
20231025,194200,901532860,3090,3090,3090,3090,0
20231025,194100,901532860,3090,3090,3090,3090,0
20231025,194000,901532860,3090,3090,3090,3090,0
20231025,193900,901532860,3090,3090,3090,3090,0
20231025,193800,901532860,3090,3090,3090,3090,0
20231025,193700,901532860,3090,3090,3090,3090,0
20231025,193600,901532860,3090,3090,3090,3090,0
20231025,193500,901532860,3090,3090,3090,3090,0
20231025,193400,901532860,3090,3090,3090,3090,0
20231025,193300,901532860,3090,3090,3090,3090,0
20231025,193200,901532860,3090,3090,3090,3090,0
20231025,193100,901532860,3090,3090,3090,3090,0
20231025,193000,901532860,3090,3090,3090,3090,0
20231025,192900,901532860,3090,3090,3090,3090,1176
20231025,192800,901532860,3090,3090,3090,3090,0
20231025,192700,901532860,3090,3090,3090,3090,0
20231025,192600,901532860,3090,3090,3090,3090,0
20231025,192500,901532860,3090,3090,3090,3090,0
20231025,192400,901532860,3090,3090,3090,3090,0
20231025,192300,901532860,3090,3090,3090,3090,0
20231025,192200,901532860,3090,3090,3090,3090,0
20231025,192100,901532860,3090,3090,3090,3090,0
20231025,192000,901532860,3090,3090,3090,3090,0
20231025,191900,901532860,3090,3090,3090,3090,0
20231025,191800,901532860,3090,3090,3090,3090,0
20231025,191700,901532860,3090,3090,3090,3090,0
20231025,191600,901532860,3090,3090,3090,3090,0
20231025,191500,901532860,3090,3090,3090,3090,0
20231025,191400,901532860,3090,3090,3090,3090,0
20231025,191300,901532860,3090,3090,3090,3090,0
20231025,191200,901532860,3090,3090,3090,3090,0
20231025,191100,901532860,3090,3090,3090,3090,0
20231025,191000,901532860,3090,3090,3090,3090,0
20231025,190900,901532860,3090,3090,3090,3090,0
20231025,190800,901532860,3090,3090,3090,3090,0
20231025,190700,901532860,3090,3090,3090,3090,0
20231025,190600,901532860,3090,3090,3090,3090,0
20231025,190500,901532860,3090,3090,3090,3090,0
20231025,190400,901532860,3090,3090,3090,3090,0
20231025,190300,901532860,3090,3090,3090,3090,0
20231025,190200,901532860,3090,3090,3090,3090,0
20231025,190100,901532860,3090,3090,3090,3090,0
20231025,190000,901532860,3090,3090,3090,3090,0
20231025,185900,901532860,3090,3090,3090,3090,1176
20231025,185800,901532860,3090,3090,3090,3090,0
20231025,185700,901532860,3090,3090,3090,3090,0
20231025,185600,901532860,3090,3090,3090,3090,0
20231025,185500,901532860,3090,3090,3090,3090,0
20231025,185400,901532860,3090,3090,3090,3090,0
20231025,185300,901532860,3090,3090,3090,3090,0
20231025,185200,901532860,3090,3090,3090,3090,0
20231025,185100,901532860,3090,3090,3090,3090,0
20231025,185000,901532860,3090,3090,3090,3090,0
20231025,184900,901532860,3090,3090,3090,3090,0
20231025,184800,901532860,3090,3090,3090,3090,0
20231025,184700,901532860,3090,3090,3090,3090,0
20231025,184600,901532860,3090,3090,3090,3090,0
20231025,184500,901532860,3090,3090,3090,3090,0
20231025,184400,901532860,3090,3090,3090,3090,0
20231025,184300,901532860,3090,3090,3090,3090,0
20231025,184200,901532860,3090,3090,3090,3090,0
20231025,184100,901532860,3090,3090,3090,3090,0
20231025,184000,901532860,3090,3090,3090,3090,0
20231025,183900,901532860,3090,3090,3090,3090,0
20231025,183800,901532860,3090,3090,3090,3090,0
20231025,183700,901532860,3090,3090,3090,3090,0
20231025,183600,901532860,3090,3090,3090,3090,0
20231025,183500,901532860,3090,3090,3090,3090,0
20231025,183400,901532860,3090,3090,3090,3090,0
20231025,183300,901532860,3090,3090,3090,3090,0
20231025,183200,901532860,3090,3090,3090,3090,0
20231025,183100,901532860,3090,3090,3090,3090,0
20231025,183000,901532860,3090,3090,3090,3090,0
20231025,182900,901532860,3090,3090,3090,3090,1176
20231025,182800,901532860,3090,3090,3090,3090,0
20231025,182700,901532860,3090,3090,3090,3090,0
20231025,182600,901532860,3090,3090,3090,3090,0
20231025,182500,901532860,3090,3090,3090,3090,0
20231025,182400,901532860,3090,3090,3090,3090,0
20231025,182300,901532860,3090,3090,3090,3090,0
20231025,182200,901532860,3090,3090,3090,3090,0
20231025,182100,901532860,3090,3090,3090,3090,0
20231025,182000,901532860,3090,3090,3090,3090,0
20231025,181900,901532860,3090,3090,3090,3090,0
20231025,181800,901532860,3090,3090,3090,3090,0
20231025,181700,901532860,3090,3090,3090,3090,0
20231025,181600,901532860,3090,3090,3090,3090,0
20231025,181500,901532860,3090,3090,3090,3090,0
20231025,181400,901532860,3090,3090,3090,3090,0
20231025,181300,901532860,3090,3090,3090,3090,0
20231025,181200,901532860,3090,3090,3090,3090,0
20231025,181100,901532860,3090,3090,3090,3090,0
20231025,181000,901532860,3090,3090,3090,3090,0
20231025,180900,901532860,3090,3090,3090,3090,0
20231025,180800,901532860,3090,3090,3090,3090,0
20231025,180700,901532860,3090,3090,3090,3090,0
20231025,180600,901532860,3090,3090,3090,3090,0
20231025,180500,901532860,3090,3090,3090,3090,0
20231025,180400,901532860,3090,3090,3090,3090,0
20231025,180300,901532860,3090,3090,3090,3090,0
20231025,180200,901532860,3090,3090,3090,3090,0
20231025,180100,901532860,3090,3090,3090,3090,0
20231025,180000,901532860,3090,3090,3090,3090,0
20231025,175900,901532860,3090,3090,3090,3090,1176
20231025,175800,901532860,3090,3090,3090,3090,0
20231025,175700,901532860,3090,3090,3090,3090,0
20231025,175600,901532860,3090,3090,3090,3090,0
20231025,175500,901532860,3090,3090,3090,3090,0
20231025,175400,901532860,3090,3090,3090,3090,0
20231025,175300,901532860,3090,3090,3090,3090,0
20231025,175200,901532860,3090,3090,3090,3090,0
20231025,175100,901532860,3090,3090,3090,3090,0
20231025,175000,901532860,3090,3090,3090,3090,0
20231025,174900,901532860,3090,3090,3090,3090,0
20231025,174800,901532860,3090,3090,3090,3090,0
20231025,174700,901532860,3090,3090,3090,3090,0
20231025,174600,901532860,3090,3090,3090,3090,0
20231025,174500,901532860,3090,3090,3090,3090,0
20231025,174400,901532860,3090,3090,3090,3090,0
20231025,174300,901532860,3090,3090,3090,3090,0
20231025,174200,901532860,3090,3090,3090,3090,0
20231025,174100,901532860,3090,3090,3090,3090,0
20231025,174000,901532860,3090,3090,3090,3090,0
20231025,173900,901532860,3090,3090,3090,3090,0
20231025,173800,901532860,3090,3090,3090,3090,0
20231025,173700,901532860,3090,3090,3090,3090,0
20231025,173600,901532860,3090,3090,3090,3090,0
20231025,173500,901532860,3090,3090,3090,3090,0
20231025,173400,901532860,3090,3090,3090,3090,0
20231025,173300,901532860,3090,3090,3090,3090,0
20231025,173200,901532860,3090,3090,3090,3090,0
20231025,173100,901532860,3090,3090,3090,3090,0
20231025,173000,901532860,3090,3090,3090,3090,0
20231025,172900,901532860,3090,3090,3090,3090,1176
20231025,172800,901532860,3090,3090,3090,3090,0
20231025,172700,901532860,3090,3090,3090,3090,0
20231025,172600,901532860,3090,3090,3090,3090,0
20231025,172500,901532860,3090,3090,3090,3090,0
20231025,172400,901532860,3090,3090,3090,3090,0
20231025,172300,901532860,3090,3090,3090,3090,0
20231025,172200,901532860,3090,3090,3090,3090,0
20231025,172100,901532860,3090,3090,3090,3090,0
20231025,172000,901532860,3090,3090,3090,3090,0
20231025,171900,901532860,3090,3090,3090,3090,0
20231025,171800,901532860,3090,3090,3090,3090,0
20231025,171700,901532860,3090,3090,3090,3090,0
20231025,171600,901532860,3090,3090,3090,3090,0
20231025,171500,901532860,3090,3090,3090,3090,0
20231025,171400,901532860,3090,3090,3090,3090,0
20231025,171300,901532860,3090,3090,3090,3090,0
20231025,171200,901532860,3090,3090,3090,3090,0
20231025,171100,901532860,3090,3090,3090,3090,0
20231025,171000,901532860,3090,3090,3090,3090,0
20231025,170900,901532860,3090,3090,3090,3090,0
20231025,170800,901532860,3090,3090,3090,3090,0
20231025,170700,901532860,3090,3090,3090,3090,0
20231025,170600,901532860,3090,3090,3090,3090,0
20231025,170500,901532860,3090,3090,3090,3090,0
20231025,170400,901532860,3090,3090,3090,3090,0
20231025,170300,901532860,3090,3090,3090,3090,0
20231025,170200,901532860,3090,3090,3090,3090,0
20231025,170100,901532860,3090,3090,3090,3090,0
20231025,170000,901532860,3090,3090,3090,3090,0
20231025,165900,901532860,3090,3090,3090,3090,1176
20231025,165800,901532860,3090,3090,3090,3090,0
20231025,165700,901532860,3090,3090,3090,3090,0
20231025,165600,901532860,3090,3090,3090,3090,0
20231025,165500,901532860,3090,3090,3090,3090,0
20231025,165400,901532860,3090,3090,3090,3090,0
20231025,165300,901532860,3090,3090,3090,3090,0
20231025,165200,901532860,3090,3090,3090,3090,0
20231025,165100,901532860,3090,3090,3090,3090,0
20231025,165000,901532860,3090,3090,3090,3090,0
20231025,164900,901532860,3090,3090,3090,3090,0
20231025,164800,901532860,3090,3090,3090,3090,0
20231025,164700,901532860,3090,3090,3090,3090,0
20231025,164600,901532860,3090,3090,3090,3090,0
20231025,164500,901532860,3090,3090,3090,3090,0
20231025,164400,901532860,3090,3090,3090,3090,0
20231025,164300,901532860,3090,3090,3090,3090,0
20231025,164200,901532860,3090,3090,3090,3090,0
20231025,164100,901532860,3090,3090,3090,3090,0
20231025,164000,901532860,3090,3090,3090,3090,0
20231025,163900,901532860,3090,3090,3090,3090,0
20231025,163800,901532860,3090,3090,3090,3090,0
20231025,163700,901532860,3090,3090,3090,3090,0
20231025,163600,901532860,3090,3090,3090,3090,0
20231025,163500,901532860,3090,3090,3090,3090,0
20231025,163400,901532860,3090,3090,3090,3090,0
20231025,163300,901532860,3090,3090,3090,3090,0
20231025,163200,901532860,3090,3090,3090,3090,0
20231025,163100,901532860,3090,3090,3090,3090,0
20231025,163000,901532860,3090,3090,3090,3090,0
20231025,162900,901532860,3090,3090,3090,3090,1176
20231025,162800,901532860,3090,3090,3090,3090,0
20231025,162700,901532860,3090,3090,3090,3090,0
20231025,162600,901532860,3090,3090,3090,3090,0
20231025,162500,901532860,3090,3090,3090,3090,0
20231025,162400,901532860,3090,3090,3090,3090,0
20231025,162300,901532860,3090,3090,3090,3090,0
20231025,162200,901532860,3090,3090,3090,3090,0
20231025,162100,901532860,3090,3090,3090,3090,0
20231025,162000,901532860,3090,3090,3090,3090,0
20231025,161900,901532860,3090,3090,3090,3090,0
20231025,161800,901532860,3090,3090,3090,3090,0
20231025,161700,901532860,3090,3090,3090,3090,0
20231025,161600,901532860,3090,3090,3090,3090,0
20231025,161500,901532860,3090,3090,3090,3090,0
20231025,161400,901532860,3090,3090,3090,3090,0
20231025,161300,901532860,3090,3090,3090,3090,0
20231025,161200,901532860,3090,3090,3090,3090,0
20231025,161100,901532860,3090,3090,3090,3090,0
20231025,161000,901532860,3090,3090,3090,3090,0
20231025,160900,901532860,3090,3090,3090,3090,0
20231025,160800,901532860,3090,3090,3090,3090,0
20231025,160700,901532860,3090,3090,3090,3090,0
20231025,160600,901532860,3090,3090,3090,3090,0
20231025,160500,901532860,3090,3090,3090,3090,0
20231025,160400,901532860,3090,3090,3090,3090,0
20231025,160300,901532860,3090,3090,3090,3090,0
20231025,160200,901532860,3090,3090,3090,3090,0
20231025,160100,901532860,3090,3090,3090,3090,0
20231025,160000,901532860,3090,3090,3090,3090,0
20231025,155900,901532860,3090,3090,3090,3090,1176
20231025,155800,901532860,3090,3090,3090,3090,0
20231025,155700,901532860,3090,3090,3090,3090,0
20231025,155600,901532860,3090,3090,3090,3090,0
20231025,155500,901532860,3090,3090,3090,3090,0
20231025,155400,901532860,3090,3090,3090,3090,0
20231025,155300,901532860,3090,3090,3090,3090,0
20231025,155200,901532860,3090,3090,3090,3090,0
20231025,155100,901532860,3090,3090,3090,3090,0
20231025,155000,901532860,3090,3090,3090,3090,0
20231025,154900,901532860,3090,3090,3090,3090,0
20231025,154800,901532860,3090,3090,3090,3090,0
20231025,154700,901532860,3090,3090,3090,3090,0
20231025,154600,901532860,3090,3090,3090,3090,0
20231025,154500,901532860,3090,3090,3090,3090,0
20231025,154400,901532860,3090,3090,3090,3090,0
20231025,154300,901532860,3090,3090,3090,3090,0
20231025,154200,901532860,3090,3090,3090,3090,0
20231025,154100,901532860,3090,3090,3090,3090,0
20231025,154000,901532860,3090,3090,3090,3090,0
20231025,153900,901532860,3090,3090,3090,3090,0
20231025,153800,901532860,3090,3090,3090,3090,0
20231025,153700,901532860,3090,3090,3090,3090,0
20231025,153600,901532860,3090,3090,3090,3090,0
20231025,153500,901532860,3090,3090,3090,3090,0
20231025,153400,901532860,3090,3090,3090,3090,0
20231025,153300,901532860,3090,3090,3090,3090,0
20231025,153200,901532860,3090,3090,3090,3090,0
20231025,153100,901532860,3090,3090,3090,3090,0
20231025,153000,901532860,3090,3090,3090,3090,1176
20231025,152900,897899020,3120,3120,3120,3120,0
20231025,152800,897899020,3120,3120,3120,3120,0
20231025,152700,897899020,3120,3120,3120,3120,0
20231025,152600,897899020,3120,3120,3120,3120,0
20231025,152500,897899020,3120,3120,3120,3120,0
20231025,152400,897899020,3120,3120,3120,3120,0
20231025,152300,897899020,3120,3120,3120,3120,0
20231025,152200,897899020,3120,3120,3120,3120,0
20231025,152100,897899020,3120,3120,3120,3120,0
20231025,152000,897899020,3120,3120,3120,3120,0
20231025,151900,897899020,3120,3085,3140,3085,3230
20231025,151800,887818580,3085,3070,3085,3050,205
20231025,151700,887189460,3075,3060,3075,3060,183
20231025,151600,886629465,3050,3070,3070,3050,4098
20231025,151500,874082085,3070,3075,3075,3070,373
20231025,151400,872935225,3070,3070,3070,3070,25
20231025,151300,872858475,3070,3080,3080,3070,84
20231025,151200,872600575,3060,3080,3080,3060,532
20231025,151100,870968150,3080,3075,3080,3075,78
20231025,151000,870728020,3075,3080,3080,3075,69
20231025,150900,870515615,3075,3075,3075,3075,23
20231025,150800,870444890,3080,3070,3080,3070,48
20231025,150700,870297270,3080,3070,3080,3070,226
20231025,150600,869601950,3070,3060,3070,3060,1034
20231025,150500,866427850,3060,3060,3060,3060,23
20231025,150400,866357470,3060,3060,3060,3060,24
20231025,150300,866284030,3055,3055,3055,3055,22
20231025,150200,866216820,3055,3055,3055,3055,173
20231025,150100,865688305,3055,3055,3055,3055,23
20231025,150000,865618040,3055,3055,3070,3055,2110
20231025,145900,859171135,3060,3055,3060,3055,717
20231025,145800,856977230,3060,3070,3070,3060,410
20231025,145700,855721380,3065,3065,3070,3065,115
20231025,145600,855368605,3065,3070,3070,3065,73
20231025,145500,855144610,3060,3060,3060,3060,22
20231025,145400,855077290,3060,3055,3060,3055,24
20231025,145300,855003965,3070,3070,3070,3070,364
20231025,145200,853886485,3065,3065,3065,3065,23
20231025,145100,853815990,3050,3090,3090,3050,10068
20231025,145000,822980240,3090,3100,3100,3090,154
20231025,144900,822503380,3100,3100,3100,3090,44
20231025,144800,822367220,3090,3095,3095,3090,58
20231025,144700,822187830,3095,3085,3095,3080,122
20231025,144600,821810560,3080,3085,3085,3080,23
20231025,144500,821739700,3080,3085,3085,3080,22
20231025,144400,821671935,3080,3085,3085,3080,123
20231025,144300,821293085,3080,3085,3085,3080,23
20231025,144200,821222240,3080,3085,3085,3080,22
20231025,144100,821154430,3080,3080,3085,3080,53
20231025,144000,820991075,3090,3095,3095,3090,239
20231025,143900,820251475,3095,3095,3095,3095,368
20231025,143800,819112515,3095,3080,3095,3080,312
20231025,143700,818151375,3080,3080,3080,3080,0
20231025,143600,818151375,3080,3080,3080,3080,0
20231025,143500,818151375,3080,3080,3080,3080,0
20231025,143400,818151375,3080,3080,3080,3080,0
20231025,143300,818151375,3080,3080,3080,3080,10
20231025,143200,818120575,3075,3075,3075,3075,31
20231025,143100,818025250,3075,3075,3075,3075,4680
20231025,143000,803634250,3075,3090,3090,3075,1336
20231025,142900,799520985,3095,3095,3095,3095,328
20231025,142800,798505825,3105,3105,3105,3105,0
20231025,142700,798505825,3105,3105,3105,3105,35
20231025,142600,798397150,3100,3095,3105,3095,53
20231025,142500,798233055,3100,3100,3100,3100,0
20231025,142400,798233055,3100,3100,3100,3100,0
20231025,142300,798233055,3100,3100,3100,3100,8
20231025,142200,798208255,3100,3100,3100,3100,7
20231025,142100,798186555,3100,3095,3100,3095,235
20231025,142000,797459225,3095,3095,3095,3095,0
20231025,141900,797459225,3095,3095,3095,3095,0
20231025,141800,797459225,3095,3095,3095,3095,0
20231025,141700,797459225,3095,3095,3095,3095,0
20231025,141600,797459225,3095,3095,3095,3095,0
20231025,141500,797459225,3095,3095,3095,3095,8
20231025,141400,797434465,3090,3090,3090,3090,0
20231025,141300,797434465,3090,3080,3090,3080,5
20231025,141200,797419030,3080,3080,3080,3080,13
20231025,141100,797378990,3080,3080,3080,3080,0
20231025,141000,797378990,3080,3080,3080,3080,1
20231025,140900,797375910,3080,3080,3080,3080,0
20231025,140800,797375910,3080,3080,3080,3080,3
20231025,140700,797366670,3080,3080,3080,3080,94
20231025,140600,797077150,3080,3080,3080,3080,0
20231025,140500,797077150,3080,3080,3080,3080,50
20231025,140400,796923150,3080,3080,3080,3080,0
20231025,140300,796923150,3080,3080,3080,3080,0
20231025,140200,796923150,3080,3080,3080,3080,0
20231025,140100,796923150,3080,3080,3080,3080,0
20231025,140000,796923150,3080,3080,3080,3080,315
20231025,135900,795952950,3080,3080,3080,3080,0
20231025,135800,795952950,3080,3080,3080,3080,1
20231025,135700,795949870,3075,3075,3075,3075,0
20231025,135600,795949870,3075,3075,3075,3075,0
20231025,135500,795949870,3075,3085,3085,3075,150
20231025,135400,795487355,3090,3090,3090,3090,0
20231025,135300,795487355,3090,3090,3090,3090,4
20231025,135200,795474995,3090,3090,3090,3090,1
20231025,135100,795471905,3095,3095,3095,3095,0
20231025,135000,795471905,3095,3095,3095,3095,1
20231025,134900,795468810,3085,3085,3085,3085,0
20231025,134800,795468810,3085,3085,3085,3085,41
20231025,134700,795342325,3085,3085,3085,3085,355
20231025,134600,794247150,3085,3085,3085,3085,0
20231025,134500,794247150,3085,3085,3085,3085,31
20231025,134400,794151515,3085,3085,3085,3085,0
20231025,134300,794151515,3085,3085,3085,3085,500
20231025,134200,792609015,3085,3085,3085,3085,0
20231025,134100,792609015,3085,3085,3085,3085,98
20231025,134000,792306685,3080,3080,3080,3080,15
20231025,133900,792260485,3075,3075,3075,3075,20
20231025,133800,792198985,3075,3080,3090,3075,3703
20231025,133700,780793745,3080,3080,3080,3080,0
20231025,133600,780793745,3080,3080,3080,3080,5
20231025,133500,780778345,3080,3080,3080,3080,128
20231025,133400,780384105,3100,3100,3100,3100,300
20231025,133300,779454105,3075,3090,3090,3075,3081
20231025,133200,769964100,3105,3095,3105,3095,6
20231025,133100,769945520,3090,3095,3095,3090,693
20231025,133000,767804085,3095,3095,3095,3095,0
20231025,132900,767804085,3095,3095,3095,3095,0
20231025,132800,767804085,3095,3095,3095,3095,2
20231025,132700,767797895,3115,3105,3120,3080,7918
20231025,132600,743310865,3125,3125,3125,3125,1
20231025,132500,743307740,3105,3105,3105,3105,10
20231025,132400,743276690,3130,3130,3130,3130,0
20231025,132300,743276690,3130,3130,3130,3130,0
20231025,132200,743276690,3130,3130,3130,3130,0
20231025,132100,743276690,3130,3130,3130,3130,0
20231025,132000,743276690,3130,3130,3130,3130,0
20231025,131900,743276690,3130,3130,3130,3130,15
20231025,131800,743229740,3130,3130,3130,3130,1
20231025,131700,743226610,3130,3120,3130,3100,285
20231025,131600,742341755,3130,3130,3130,3130,0
20231025,131500,742341755,3130,3130,3130,3130,1
20231025,131400,742338625,3130,3130,3130,3130,0
20231025,131300,742338625,3130,3130,3130,3130,63
20231025,131200,742141435,3130,3130,3130,3130,1
20231025,131100,742138305,3130,3130,3130,3130,175
20231025,131000,741590555,3135,3135,3135,3135,0
20231025,130900,741590555,3135,3130,3135,3130,325
20231025,130800,740572675,3120,3120,3120,3120,18
20231025,130700,740516515,3130,3130,3130,3130,0
20231025,130600,740516515,3130,3130,3130,3130,132
20231025,130500,740103355,3140,3130,3140,3130,114
20231025,130400,739746525,3120,3115,3145,3115,3046
20231025,130300,730220485,3115,3110,3115,3110,28
20231025,130200,730133365,3105,3105,3105,3105,0
20231025,130100,730133365,3105,3105,3105,3105,0
20231025,130000,730133365,3105,3105,3105,3105,16
20231025,125900,730083685,3105,3105,3105,3105,9
20231025,125800,730055740,3100,3105,3105,3100,241
20231025,125700,729308360,3100,3100,3100,3100,0
20231025,125600,729308360,3100,3100,3100,3100,1511
20231025,125500,724624260,3095,3105,3105,3095,2000
20231025,125400,718426530,3105,3105,3105,3105,0
20231025,125300,718426530,3105,3105,3105,3105,0
20231025,125200,718426530,3105,3105,3105,3105,78
20231025,125100,718184340,3105,3110,3110,3105,1843
20231025,125000,712458475,3110,3110,3110,3110,467
20231025,124900,711006105,3110,3110,3110,3110,0
20231025,124800,711006105,3110,3110,3110,3110,100
20231025,124700,710695105,3110,3110,3110,3110,0
20231025,124600,710695105,3110,3110,3110,3110,1
20231025,124500,710691995,3115,3115,3115,3115,0
20231025,124400,710691995,3115,3115,3115,3115,6
20231025,124300,710673305,3115,3115,3115,3115,0
20231025,124200,710673305,3115,3115,3115,3115,0
20231025,124100,710673305,3115,3115,3115,3115,0
20231025,124000,710673305,3115,3115,3115,3115,23
20231025,123900,710601660,3115,3115,3115,3115,0
20231025,123800,710601660,3115,3115,3115,3115,20
20231025,123700,710539360,3120,3120,3120,3120,0
20231025,123600,710539360,3120,3120,3120,3120,71
20231025,123500,710317840,3120,3120,3120,3120,0
20231025,123400,710317840,3120,3120,3120,3120,149
20231025,123300,709852960,3120,3120,3120,3120,0
20231025,123200,709852960,3120,3120,3120,3120,0
20231025,123100,709852960,3120,3110,3120,3110,16
20231025,123000,709803190,3120,3120,3120,3120,0
20231025,122900,709803190,3120,3120,3120,3120,0
20231025,122800,709803190,3120,3120,3120,3120,160
20231025,122700,709303990,3110,3120,3120,3110,5
20231025,122600,709288420,3105,3105,3105,3105,0
20231025,122500,709288420,3105,3105,3105,3105,0
20231025,122400,709288420,3105,3105,3105,3105,0
20231025,122300,709288420,3105,3105,3105,3105,0
20231025,122200,709288420,3105,3115,3115,3105,455
20231025,122100,707874835,3120,3120,3120,3120,0
20231025,122000,707874835,3120,3120,3120,3120,0
20231025,121900,707874835,3120,3120,3120,3120,0
20231025,121800,707874835,3120,3120,3120,3120,0
20231025,121700,707874835,3120,3120,3120,3120,30
20231025,121600,707781235,3120,3120,3120,3120,0
20231025,121500,707781235,3120,3120,3120,3120,1000
20231025,121400,704661235,3125,3110,3125,3105,1140
20231025,121300,701103485,3110,3115,3115,3110,146
20231025,121200,700648900,3120,3120,3120,3120,732
20231025,121100,698365060,3125,3125,3125,3125,73
20231025,121000,698136935,3135,3135,3135,3135,0
20231025,120900,698136935,3135,3135,3135,3135,1
20231025,120800,698133800,3130,3130,3130,3125,1815
20231025,120700,692452855,3140,3140,3140,3140,4
20231025,120600,692440295,3140,3140,3140,3140,1
20231025,120500,692437155,3125,3130,3145,3125,400
20231025,120400,691181600,3125,3120,3125,3120,12347
20231025,120300,652658945,3115,3115,3115,3115,5
20231025,120200,652643370,3115,3115,3115,3115,0
20231025,120100,652643370,3115,3115,3115,3115,0
20231025,120000,652643370,3115,3115,3115,3115,1
20231025,115900,652640255,3115,3115,3115,3115,0
20231025,115800,652640255,3115,3110,3115,3110,146
20231025,115700,652185895,3105,3105,3105,3105,0
20231025,115600,652185895,3105,3105,3105,3105,0
20231025,115500,652185895,3105,3105,3105,3105,0
20231025,115400,652185895,3105,3105,3105,3105,3
20231025,115300,652176580,3105,3105,3105,3105,0
20231025,115200,652176580,3105,3105,3105,3105,0
20231025,115100,652176580,3105,3105,3105,3105,8
20231025,115000,652151740,3105,3110,3110,3105,96
20231025,114900,651853335,3110,3110,3110,3110,22
20231025,114800,651784915,3110,3110,3110,3110,0
20231025,114700,651784915,3110,3110,3110,3110,1
20231025,114600,651781805,3110,3110,3110,3110,80
20231025,114500,651533005,3110,3110,3110,3110,3
20231025,114400,651523675,3110,3110,3110,3110,127
20231025,114300,651128705,3105,3105,3105,3105,309
20231025,114200,650169260,3100,3110,3110,3100,33
20231025,114100,650066950,3100,3105,3105,3100,469
20231025,114000,648612930,3110,3110,3110,3110,10
20231025,113900,648581830,3110,3110,3110,3110,39
20231025,113800,648460540,3110,3110,3110,3110,23
20231025,113700,648389010,3110,3110,3110,3110,312
20231025,113600,647418690,3100,3100,3100,3100,333
20231025,113500,646386390,3100,3100,3100,3095,633
20231025,113400,644424700,3120,3120,3120,3120,8
20231025,113300,644399740,3105,3110,3110,3105,893
20231025,113200,641626970,3110,3125,3125,3095,5256
20231025,113100,625320975,3120,3120,3120,3120,10
20231025,113000,625289775,3120,3120,3120,3120,2
20231025,112900,625283535,3130,3125,3130,3125,324
20231025,112800,624269915,3125,3125,3125,3125,0
20231025,112700,624269915,3125,3125,3125,3125,0
20231025,112600,624269915,3125,3125,3125,3125,155
20231025,112500,623785540,3120,3120,3120,3120,100
20231025,112400,623473540,3120,3125,3125,3115,871
20231025,112300,620757180,3125,3125,3125,3125,0
20231025,112200,620757180,3125,3125,3125,3125,220
20231025,112100,620069680,3125,3130,3130,3125,146
20231025,112000,619612930,3140,3140,3140,3140,0
20231025,111900,619612930,3140,3140,3140,3140,0
20231025,111800,619612930,3140,3140,3140,3140,0
20231025,111700,619612930,3140,3125,3140,3125,68
20231025,111600,619400415,3140,3140,3140,3140,0
20231025,111500,619400415,3140,3125,3140,3125,508
20231025,111400,617812900,3140,3125,3140,3125,1301
20231025,111300,613747245,3125,3125,3125,3125,40
20231025,111200,613622245,3145,3145,3145,3145,0
20231025,111100,613622245,3145,3145,3145,3145,0
20231025,111000,613622245,3145,3145,3145,3145,0
20231025,110900,613622245,3145,3145,3145,3145,0
20231025,110800,613622245,3145,3145,3145,3145,0
20231025,110700,613622245,3145,3145,3145,3120,505
20231025,110600,612044295,3145,3145,3145,3145,2
20231025,110500,612038005,3145,3145,3145,3145,3
20231025,110400,612028570,3145,3135,3145,3135,261
20231025,110300,611210185,3135,3135,3135,3135,0
20231025,110200,611210185,3135,3125,3135,3125,6
20231025,110100,611191425,3135,3130,3135,3120,288
20231025,110000,610291740,3130,3120,3130,3120,5
20231025,105900,610276100,3130,3120,3130,3120,286
20231025,105800,609383770,3130,3130,3130,3130,0
20231025,105700,609383770,3130,3125,3130,3120,1881
20231025,105600,603514340,3130,3135,3135,3130,179
20231025,105500,602953545,3130,3130,3130,3130,21
20231025,105400,602887815,3125,3125,3125,3125,2
20231025,105300,602881565,3135,3135,3135,3135,70
20231025,105200,602662115,3125,3125,3125,3125,379
20231025,105100,601477740,3125,3125,3125,3125,200
20231025,105000,600852740,3125,3135,3135,3125,1081
20231025,104900,597463815,3140,3135,3140,3135,74
20231025,104800,597231820,3140,3140,3140,3140,0
20231025,104700,597231820,3140,3145,3150,3140,1693
20231025,104600,591915145,3150,3150,3150,3150,0
20231025,104500,591915145,3150,3150,3150,3150,0
20231025,104400,591915145,3150,3150,3150,3150,1
20231025,104300,591911995,3150,3150,3150,3150,0
20231025,104200,591911995,3150,3150,3150,3150,0
20231025,104100,591911995,3150,3145,3150,3145,44
20231025,104000,591773460,3150,3145,3155,3145,662
20231025,103900,589688515,3145,3140,3145,3140,62
20231025,103800,589493830,3145,3145,3145,3145,1
20231025,103700,589490685,3145,3140,3145,3140,586
20231025,103600,587650280,3140,3140,3140,3140,0
20231025,103500,587650280,3140,3125,3140,3115,5170
20231025,103400,571534585,3135,3135,3135,3135,0
20231025,103300,571534585,3135,3135,3135,3120,302
20231025,103200,570591950,3130,3130,3130,3130,81
20231025,103100,570338420,3130,3135,3135,3120,393
20231025,103000,569110810,3120,3115,3135,3115,1103
20231025,102900,565671805,3135,3130,3135,3120,5002
20231025,102800,550053300,3130,3140,3140,3130,457
20231025,102700,548622705,3140,3140,3140,3140,0
20231025,102600,548622705,3140,3140,3140,3140,1
20231025,102500,548619565,3145,3145,3145,3145,0
20231025,102400,548619565,3145,3135,3145,3130,606
20231025,102300,546722595,3145,3135,3145,3130,301
20231025,102200,545779110,3145,3135,3145,3135,3
20231025,102100,545769690,3145,3135,3145,3130,724
20231025,102000,543502380,3145,3140,3150,3135,2043
20231025,101900,537096420,3150,3150,3155,3140,8189
20231025,101800,511352755,3145,3150,3155,3145,977
20231025,101700,508275110,3155,3155,3155,3155,41
20231025,101600,508145755,3160,3165,3165,3160,38
20231025,101500,508025670,3160,3160,3165,3160,1308
20231025,101400,503892365,3165,3165,3170,3165,269
20231025,101300,503040900,3170,3165,3170,3165,13
20231025,101200,502999745,3170,3170,3170,3170,1
20231025,101100,502996575,3165,3165,3170,3165,101
20231025,101000,502676905,3160,3160,3170,3160,1239
20231025,100900,498761640,3160,3160,3170,3160,1054
20231025,100800,495430990,3160,3170,3170,3160,245
20231025,100700,494655660,3170,3165,3170,3165,4
20231025,100600,494642990,3165,3165,3170,3160,1051
20231025,100500,491318045,3160,3165,3165,3160,572
20231025,100400,489507915,3165,3160,3165,3160,30
20231025,100300,489413070,3165,3160,3165,3160,313
20231025,100200,488423980,3165,3165,3165,3150,817
20231025,100100,485850400,3155,3160,3160,3155,600
20231025,100000,483956400,3170,3170,3170,3150,186
20231025,095900,483370440,3170,3160,3170,3150,1023
20231025,095800,480145765,3165,3155,3170,3150,493
20231025,095700,478590355,3170,3165,3170,3165,1507
20231025,095600,473818165,3170,3155,3170,3155,3075
20231025,095500,464091215,3160,3145,3160,3145,220
20231025,095400,463399175,3145,3165,3165,3145,1141
20231025,095300,459804295,3155,3165,3170,3155,1021
20231025,095200,456580345,3170,3160,3170,3160,1032
20231025,095100,453309215,3170,3175,3175,3160,3501
20231025,095000,442207610,3175,3180,3180,3170,4269
20231025,094900,428637565,3180,3175,3180,3170,1419
20231025,094800,424134175,3175,3170,3175,3160,2219
20231025,094700,417092585,3170,3170,3175,3155,2139
20231025,094600,410328475,3160,3170,3175,3160,1225
20231025,094500,406443895,3170,3175,3180,3170,7351
20231025,094400,383107595,3175,3155,3175,3155,18390
20231025,094300,324856790,3155,3155,3160,3150,1427
20231025,094200,320355545,3155,3150,3160,3145,2005
20231025,094100,314034900,3150,3150,3150,3145,791
20231025,094000,311543905,3150,3150,3150,3145,3060
20231025,093900,301919395,3155,3150,3160,3150,5768
20231025,093800,283733190,3150,3145,3155,3135,10114
20231025,093700,251901730,3140,3130,3140,3125,2582
20231025,093600,243813660,3130,3115,3140,3115,14810
20231025,093500,197473350,3115,3110,3115,3100,1407
20231025,093400,193098335,3100,3110,3110,3100,1630
20231025,093300,188042175,3110,3110,3110,3110,18
20231025,093200,187986195,3110,3115,3115,3110,8
20231025,093100,187961310,3115,3095,3115,3090,760
20231025,093000,185607465,3100,3100,3100,3095,2029
20231025,092900,179326065,3100,3110,3110,3100,729
20231025,092800,177065385,3105,3110,3110,3105,45
20231025,092700,176925585,3110,3105,3110,3105,162
20231025,092600,176421770,3110,3120,3120,3105,764
20231025,092500,174048895,3105,3115,3120,3105,827
20231025,092400,171469600,3115,3105,3115,3105,3165
20231025,092300,161630380,3105,3090,3105,3090,1559
20231025,092200,156804430,3080,3095,3095,3080,1310
20231025,092100,152763605,3095,3095,3095,3080,372
20231025,092000,151614765,3080,3060,3090,3060,3995
20231025,091900,139325760,3060,3105,3105,3060,3601
20231025,091800,128223345,3105,3125,3130,3100,3072
20231025,091700,118660840,3125,3130,3130,3115,1388
20231025,091600,114330715,3140,3125,3145,3125,6577
20231025,091500,93678325,3135,3065,3140,3060,7514
20231025,091400,70315775,3095,3075,3095,3060,2011
20231025,091300,64138595,3080,3100,3105,3075,3214
20231025,091200,54223350,3105,3105,3105,3085,550
20231025,091100,52523545,3110,3085,3110,3085,375
20231025,091000,51360345,3105,3090,3105,3090,2703
20231025,090900,43001585,3095,3065,3095,3065,3825
20231025,090800,31222345,3065,3070,3070,3065,325
20231025,090700,30226135,3065,3055,3070,3055,2591
20231025,090600,22295000,3060,3055,3060,3050,1230
20231025,090500,18531745,3055,3060,3060,3045,539
20231025,090400,16883590,3060,3050,3060,3050,452
20231025,090300,15504680,3040,3025,3050,3025,1758
20231025,090200,10152860,3040,3030,3040,3030,2175
20231025,090100,3551995,3035,3035,3035,3035,5
20231025,090000,3536820,3035,3025,3035,3025,1168