KissMeData/000250/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183000,10477863100,64200,64200,64200,64200,5055
20231026,182900,10477863100,64200,64200,64200,64200,0
20231026,182800,10477863100,64200,64200,64200,64200,0
20231026,182700,10477863100,64200,64200,64200,64200,0
20231026,182600,10477863100,64200,64200,64200,64200,0
20231026,182500,10477863100,64200,64200,64200,64200,0
20231026,182400,10477863100,64200,64200,64200,64200,0
20231026,182300,10477863100,64200,64200,64200,64200,0
20231026,182200,10477863100,64200,64200,64200,64200,0
20231026,182100,10477863100,64200,64200,64200,64200,0
20231026,182000,10477863100,64200,64200,64200,64200,0
20231026,181900,10477863100,64200,64200,64200,64200,0
20231026,181800,10477863100,64200,64200,64200,64200,0
20231026,181700,10477863100,64200,64200,64200,64200,0
20231026,181600,10477863100,64200,64200,64200,64200,0
20231026,181500,10477863100,64200,64200,64200,64200,0
20231026,181400,10477863100,64200,64200,64200,64200,0
20231026,181300,10477863100,64200,64200,64200,64200,0
20231026,181200,10477863100,64200,64200,64200,64200,0
20231026,181100,10477863100,64200,64200,64200,64200,0
20231026,181000,10477863100,64200,64200,64200,64200,0
20231026,180900,10477863100,64200,64200,64200,64200,0
20231026,180800,10477863100,64200,64200,64200,64200,0
20231026,180700,10477863100,64200,64200,64200,64200,0
20231026,180600,10477863100,64200,64200,64200,64200,0
20231026,180500,10477863100,64200,64200,64200,64200,0
20231026,180400,10477863100,64200,64200,64200,64200,0
20231026,180300,10477863100,64200,64200,64200,64200,0
20231026,180200,10477863100,64200,64200,64200,64200,0
20231026,180100,10477863100,64200,64200,64200,64200,0
20231026,180000,10477863100,64200,64200,64200,64200,5055
20231026,175900,10477863100,64200,64200,64200,64200,0
20231026,175800,10477863100,64200,64200,64200,64200,0
20231026,175700,10477863100,64200,64200,64200,64200,0
20231026,175600,10477863100,64200,64200,64200,64200,0
20231026,175500,10477863100,64200,64200,64200,64200,0
20231026,175400,10477863100,64200,64200,64200,64200,0
20231026,175300,10477863100,64200,64200,64200,64200,0
20231026,175200,10477863100,64200,64200,64200,64200,0
20231026,175100,10477863100,64200,64200,64200,64200,0
20231026,175000,10477863100,64200,64200,64200,64200,0
20231026,174900,10477863100,64200,64200,64200,64200,0
20231026,174800,10477863100,64200,64200,64200,64200,0
20231026,174700,10477863100,64200,64200,64200,64200,0
20231026,174600,10477863100,64200,64200,64200,64200,0
20231026,174500,10477863100,64200,64200,64200,64200,0
20231026,174400,10477863100,64200,64200,64200,64200,0
20231026,174300,10477863100,64200,64200,64200,64200,0
20231026,174200,10477863100,64200,64200,64200,64200,0
20231026,174100,10477863100,64200,64200,64200,64200,0
20231026,174000,10477863100,64200,64200,64200,64200,0
20231026,173900,10477863100,64200,64200,64200,64200,0
20231026,173800,10477863100,64200,64200,64200,64200,0
20231026,173700,10477863100,64200,64200,64200,64200,0
20231026,173600,10477863100,64200,64200,64200,64200,0
20231026,173500,10477863100,64200,64200,64200,64200,0
20231026,173400,10477863100,64200,64200,64200,64200,0
20231026,173300,10477863100,64200,64200,64200,64200,0
20231026,173200,10477863100,64200,64200,64200,64200,0
20231026,173100,10477863100,64200,64200,64200,64200,0
20231026,173000,10477863100,64200,64200,64200,64200,5055
20231026,172900,10477863100,64200,64200,64200,64200,0
20231026,172800,10477863100,64200,64200,64200,64200,0
20231026,172700,10477863100,64200,64200,64200,64200,0
20231026,172600,10477863100,64200,64200,64200,64200,0
20231026,172500,10477863100,64200,64200,64200,64200,0
20231026,172400,10477863100,64200,64200,64200,64200,0
20231026,172300,10477863100,64200,64200,64200,64200,0
20231026,172200,10477863100,64200,64200,64200,64200,0
20231026,172100,10477863100,64200,64200,64200,64200,0
20231026,172000,10477863100,64200,64200,64200,64200,0
20231026,171900,10477863100,64200,64200,64200,64200,0
20231026,171800,10477863100,64200,64200,64200,64200,0
20231026,171700,10477863100,64200,64200,64200,64200,0
20231026,171600,10477863100,64200,64200,64200,64200,0
20231026,171500,10477863100,64200,64200,64200,64200,0
20231026,171400,10477863100,64200,64200,64200,64200,0
20231026,171300,10477863100,64200,64200,64200,64200,0
20231026,171200,10477863100,64200,64200,64200,64200,0
20231026,171100,10477863100,64200,64200,64200,64200,0
20231026,171000,10477863100,64200,64200,64200,64200,0
20231026,170900,10477863100,64200,64200,64200,64200,0
20231026,170800,10477863100,64200,64200,64200,64200,0
20231026,170700,10477863100,64200,64200,64200,64200,0
20231026,170600,10477863100,64200,64200,64200,64200,0
20231026,170500,10477863100,64200,64200,64200,64200,0
20231026,170400,10477863100,64200,64200,64200,64200,0
20231026,170300,10477863100,64200,64200,64200,64200,0
20231026,170200,10477863100,64200,64200,64200,64200,0
20231026,170100,10477863100,64200,64200,64200,64200,0
20231026,170000,10477863100,64200,64200,64200,64200,5055
20231026,165900,10477863100,64200,64200,64200,64200,0
20231026,165800,10477863100,64200,64200,64200,64200,0
20231026,165700,10477863100,64200,64200,64200,64200,0
20231026,165600,10477863100,64200,64200,64200,64200,0
20231026,165500,10477863100,64200,64200,64200,64200,0
20231026,165400,10477863100,64200,64200,64200,64200,0
20231026,165300,10477863100,64200,64200,64200,64200,0
20231026,165200,10477863100,64200,64200,64200,64200,0
20231026,165100,10477863100,64200,64200,64200,64200,0
20231026,165000,10477863100,64200,64200,64200,64200,0
20231026,164900,10477863100,64200,64200,64200,64200,0
20231026,164800,10477863100,64200,64200,64200,64200,0
20231026,164700,10477863100,64200,64200,64200,64200,0
20231026,164600,10477863100,64200,64200,64200,64200,0
20231026,164500,10477863100,64200,64200,64200,64200,0
20231026,164400,10477863100,64200,64200,64200,64200,0
20231026,164300,10477863100,64200,64200,64200,64200,0
20231026,164200,10477863100,64200,64200,64200,64200,0
20231026,164100,10477863100,64200,64200,64200,64200,0
20231026,164000,10477863100,64200,64200,64200,64200,0
20231026,163900,10477863100,64200,64200,64200,64200,0
20231026,163800,10477863100,64200,64200,64200,64200,0
20231026,163700,10477863100,64200,64200,64200,64200,0
20231026,163600,10477863100,64200,64200,64200,64200,0
20231026,163500,10477863100,64200,64200,64200,64200,0
20231026,163400,10477863100,64200,64200,64200,64200,0
20231026,163300,10477863100,64200,64200,64200,64200,0
20231026,163200,10477863100,64200,64200,64200,64200,0
20231026,163100,10477863100,64200,64200,64200,64200,0
20231026,163000,10477863100,64200,64200,64200,64200,5055
20231026,162900,10477863100,64200,64200,64200,64200,0
20231026,162800,10477863100,64200,64200,64200,64200,0
20231026,162700,10477863100,64200,64200,64200,64200,0
20231026,162600,10477863100,64200,64200,64200,64200,0
20231026,162500,10477863100,64200,64200,64200,64200,0
20231026,162400,10477863100,64200,64200,64200,64200,0
20231026,162300,10477863100,64200,64200,64200,64200,0
20231026,162200,10477863100,64200,64200,64200,64200,0
20231026,162100,10477863100,64200,64200,64200,64200,0
20231026,162000,10477863100,64200,64200,64200,64200,0
20231026,161900,10477863100,64200,64200,64200,64200,0
20231026,161800,10477863100,64200,64200,64200,64200,0
20231026,161700,10477863100,64200,64200,64200,64200,0
20231026,161600,10477863100,64200,64200,64200,64200,0
20231026,161500,10477863100,64200,64200,64200,64200,0
20231026,161400,10477863100,64200,64200,64200,64200,0
20231026,161300,10477863100,64200,64200,64200,64200,0
20231026,161200,10477863100,64200,64200,64200,64200,0
20231026,161100,10477863100,64200,64200,64200,64200,0
20231026,161000,10477863100,64200,64200,64200,64200,0
20231026,160900,10477863100,64200,64200,64200,64200,0
20231026,160800,10477863100,64200,64200,64200,64200,0
20231026,160700,10477863100,64200,64200,64200,64200,0
20231026,160600,10477863100,64200,64200,64200,64200,0
20231026,160500,10477863100,64200,64200,64200,64200,0
20231026,160400,10477863100,64200,64200,64200,64200,0
20231026,160300,10477863100,64200,64200,64200,64200,0
20231026,160200,10477863100,64200,64200,64200,64200,0
20231026,160100,10477863100,64200,64200,64200,64200,0
20231026,160000,10477863100,64200,64200,64200,64200,5055
20231026,155900,10477863100,64200,64200,64200,64200,0
20231026,155800,10477863100,64200,64200,64200,64200,0
20231026,155700,10477863100,64200,64200,64200,64200,0
20231026,155600,10477863100,64200,64200,64200,64200,0
20231026,155500,10477863100,64200,64200,64200,64200,0
20231026,155400,10477863100,64200,64200,64200,64200,0
20231026,155300,10477863100,64200,64200,64200,64200,0
20231026,155200,10477863100,64200,64200,64200,64200,0
20231026,155100,10477863100,64200,64200,64200,64200,0
20231026,155000,10477863100,64200,64200,64200,64200,0
20231026,154900,10477863100,64200,64200,64200,64200,0
20231026,154800,10477863100,64200,64200,64200,64200,0
20231026,154700,10477863100,64200,64200,64200,64200,0
20231026,154600,10477863100,64200,64200,64200,64200,0
20231026,154500,10477863100,64200,64200,64200,64200,0
20231026,154400,10477863100,64200,64200,64200,64200,0
20231026,154300,10477863100,64200,64200,64200,64200,0
20231026,154200,10477863100,64200,64200,64200,64200,0
20231026,154100,10477863100,64200,64200,64200,64200,0
20231026,154000,10477863100,64200,64200,64200,64200,0
20231026,153900,10477863100,64200,64200,64200,64200,0
20231026,153800,10477863100,64200,64200,64200,64200,0
20231026,153700,10477863100,64200,64200,64200,64200,0
20231026,153600,10477863100,64200,64200,64200,64200,0
20231026,153500,10477863100,64200,64200,64200,64200,0
20231026,153400,10477863100,64200,64200,64200,64200,0
20231026,153300,10477863100,64200,64200,64200,64200,0
20231026,153200,10477863100,64200,64200,64200,64200,0
20231026,153100,10477863100,64200,64200,64200,64200,0
20231026,153000,10477863100,64200,64200,64200,64200,10110
20231026,152900,10153332100,64500,64500,64500,64500,0
20231026,152800,10153332100,64500,64500,64500,64500,0
20231026,152700,10153332100,64500,64500,64500,64500,0
20231026,152600,10153332100,64500,64500,64500,64500,0
20231026,152500,10153332100,64500,64500,64500,64500,0
20231026,152400,10153332100,64500,64500,64500,64500,0
20231026,152300,10153332100,64500,64500,64500,64500,0
20231026,152200,10153332100,64500,64500,64500,64500,0
20231026,152100,10153332100,64500,64500,64500,64500,0
20231026,152000,10153332100,64500,64500,64500,64500,0
20231026,151900,10153332100,64500,64500,64600,64400,733
20231026,151800,10106046000,64500,64500,64600,64500,425
20231026,151700,10078624000,64600,64500,64600,64400,490
20231026,151600,10047014100,64500,64500,64500,64500,61
20231026,151500,10043079600,64500,64400,64500,64400,690
20231026,151400,9998637300,64400,64400,64400,64400,29
20231026,151300,9996769700,64400,64400,64400,64400,89
20231026,151200,9991038100,64400,64300,64400,64300,79
20231026,151100,9985955500,64300,64300,64300,64300,107
20231026,151000,9979075400,64400,64300,64400,64300,82
20231026,150900,9973802700,64300,64300,64400,64300,549
20231026,150800,9938499100,64300,64300,64400,64300,91
20231026,150700,9932646800,64300,64400,64400,64300,460
20231026,150600,9903042200,64500,64400,64500,64400,175
20231026,150500,9891759100,64400,64400,64400,64400,96
20231026,150400,9885576700,64400,64400,64400,64400,116
20231026,150300,9878106300,64400,64400,64400,64400,30
20231026,150200,9876174300,64400,64500,64500,64300,431
20231026,150100,9848429200,64500,64700,64700,64500,217
20231026,150000,9834419300,64700,64700,64800,64700,124
20231026,145900,9826394700,64700,64800,64800,64700,279
20231026,145800,9808339300,64800,64800,64900,64700,993
20231026,145700,9744016400,64800,64900,64900,64800,444
20231026,145600,9715242400,64900,64900,64900,64800,82
20231026,145500,9709922000,64900,65000,65000,64800,660
20231026,145400,9667096900,65000,65000,65000,64900,178
20231026,145300,9655537600,65000,65100,65100,65000,178
20231026,145200,9643966400,65100,65100,65100,65100,380
20231026,145100,9619228400,65100,65200,65200,64900,1697
20231026,145000,9508910600,65200,65200,65300,65100,1106
20231026,144900,9436784100,65200,64900,65200,64800,3007
20231026,144800,9241244500,64900,64900,64900,64900,93
20231026,144700,9235208800,64900,64800,64900,64800,296
20231026,144600,9216018200,64800,64900,64900,64700,788
20231026,144500,9164953900,64800,64900,64900,64800,82
20231026,144400,9159637300,64900,64800,64900,64700,604
20231026,144300,9120497500,64800,64600,64800,64600,717
20231026,144200,9074110300,64600,64700,64700,64400,464
20231026,144100,9044156500,64600,64500,64700,64400,1757
20231026,144000,8930672600,64500,64300,64500,64300,1033
20231026,143900,8864177400,64300,64300,64400,64300,1309
20231026,143800,8780003000,64400,64400,64400,64300,898
20231026,143700,8722202400,64400,64400,64500,64400,661
20231026,143600,8679631600,64400,64400,64500,64300,1075
20231026,143500,8610399700,64400,64400,64500,64400,782
20231026,143400,8560037700,64400,64400,64400,64100,2912
20231026,143300,8373084900,64400,64200,64400,64200,947
20231026,143200,8312238500,64200,64100,64200,64100,572
20231026,143100,8275566500,64200,64200,64200,64100,170
20231026,143000,8264663900,64200,64200,64200,64100,564
20231026,142900,8228484800,64100,64200,64300,64100,342
20231026,142800,8206541800,64200,64200,64200,64100,384
20231026,142700,8181901700,64200,64300,64300,64200,407
20231026,142600,8155739100,64300,64300,64300,64200,232
20231026,142500,8140824100,64300,64300,64400,64300,222
20231026,142400,8126545600,64300,64300,64400,64300,143
20231026,142300,8117349600,64300,64300,64400,64300,109
20231026,142200,8110337000,64300,64400,64400,64300,97
20231026,142100,8104096600,64400,64200,64400,64200,304
20231026,142000,8084561100,64200,64300,64300,64200,39
20231026,141900,8082055600,64300,64400,64400,64300,192
20231026,141800,8069697700,64500,64300,64500,64300,344
20231026,141700,8047555200,64300,64300,64300,64200,75
20231026,141600,8042736000,64200,64200,64300,64200,158
20231026,141500,8032591300,64200,64200,64300,64200,76
20231026,141400,8027710200,64200,64200,64200,64200,41
20231026,141300,8025078000,64200,64300,64300,64200,132
20231026,141200,8016602500,64300,64300,64300,64300,78
20231026,141100,8011587100,64300,64200,64300,64200,172
20231026,141000,8000541600,64200,64300,64300,64200,172
20231026,140900,7989498800,64300,64300,64300,64300,178
20231026,140800,7978053400,64400,64500,64500,64300,355
20231026,140700,7955186200,64500,64500,64500,64400,33
20231026,140600,7953057800,64500,64400,64500,64400,133
20231026,140500,7944485400,64400,64400,64400,64400,119
20231026,140400,7936821800,64400,64300,64400,64300,302
20231026,140300,7917374300,64300,64300,64300,64300,42
20231026,140200,7914673700,64300,64300,64300,64300,53
20231026,140100,7911265800,64300,64300,64300,64300,260
20231026,140000,7894547800,64300,64200,64300,64100,335
20231026,135900,7873026400,64200,64200,64200,64200,336
20231026,135800,7851455200,64300,64300,64300,64300,0
20231026,135700,7851455200,64300,64300,64300,64300,0
20231026,135600,7851455200,64300,64300,64300,64300,144
20231026,135500,7842196000,64300,64200,64300,64200,218
20231026,135400,7828178800,64200,64100,64200,64100,437
20231026,135300,7800134100,64100,64100,64100,64100,298
20231026,135200,7781032300,64200,64200,64200,64200,1
20231026,135100,7780968100,64200,64200,64200,64200,3
20231026,135000,7780775500,64200,64100,64200,64100,44
20231026,134900,7777952200,64000,64000,64000,64000,0
20231026,134800,7777952200,64000,64100,64100,64000,100
20231026,134700,7771544000,64200,64200,64200,64200,21
20231026,134600,7770195800,64200,64300,64300,64200,29
20231026,134500,7768333700,64300,64200,64300,64200,216
20231026,134400,7754464900,64400,64200,64400,64200,362
20231026,134300,7731219800,64100,64200,64200,64000,1385
20231026,134200,7642418500,64300,64400,64400,64300,1304
20231026,134100,7558570300,64300,64400,64400,64300,527
20231026,134000,7524641700,64400,64400,64400,64400,1
20231026,133900,7524577300,64400,64400,64400,64400,626
20231026,133800,7484262900,64300,64300,64300,64300,125
20231026,133700,7476225400,64300,64300,64300,64300,529
20231026,133600,7442210700,64300,64200,64300,64200,57
20231026,133500,7438547600,64300,64300,64300,64300,511
20231026,133400,7405690300,64400,64400,64400,64400,580
20231026,133300,7368338300,64400,64400,64400,64400,35
20231026,133200,7366084300,64300,64400,64400,64300,141
20231026,133100,7357017500,64400,64400,64400,64400,451
20231026,133000,7327973100,64400,64400,64400,64300,119
20231026,132900,7320311500,64400,64500,64500,64400,51
20231026,132800,7317027000,64500,64400,64500,64400,171
20231026,132700,7306014500,64500,64400,64500,64400,389
20231026,132600,7280961400,64400,64300,64400,64300,272
20231026,132500,7263471500,64300,64200,64300,64200,13
20231026,132400,7262636600,64200,64300,64300,64200,816
20231026,132300,7210182800,64300,64400,64400,64300,72
20231026,132200,7205553000,64400,64400,64400,64400,0
20231026,132100,7205553000,64400,64600,64600,64100,2969
20231026,132000,7014416400,64700,64700,64700,64700,5
20231026,131900,7014092900,64700,64700,64700,64700,0
20231026,131800,7014092900,64700,64700,64700,64700,391
20231026,131700,6988795200,64800,64800,64800,64800,52
20231026,131600,6985425600,64700,64700,64700,64700,295
20231026,131500,6966339100,64600,64600,64600,64600,5
20231026,131400,6966016100,64600,64600,64600,64600,125
20231026,131300,6957941100,64600,64600,64600,64600,130
20231026,131200,6949543100,64600,64700,64700,64600,300
20231026,131100,6930141000,64700,64700,64700,64700,159
20231026,131000,6919853700,64700,64700,64700,64700,51
20231026,130900,6916554000,64700,64700,64700,64700,120
20231026,130800,6908790000,64700,64700,64700,64700,51
20231026,130700,6905490300,64700,64700,64700,64700,1
20231026,130600,6905425600,64700,64700,64700,64700,35
20231026,130500,6903161100,64800,64800,64800,64800,51
20231026,130400,6899856300,64800,64700,64800,64700,200
20231026,130300,6886896500,64800,64800,64800,64800,0
20231026,130200,6886896500,64800,64800,64800,64800,38
20231026,130100,6884434100,64800,64800,64800,64800,5
20231026,130000,6884110100,64800,64700,64800,64700,389
20231026,125900,6858904600,64600,64600,64600,64600,131
20231026,125800,6850442000,64600,64600,64600,64600,20
20231026,125700,6849150000,64400,64600,64600,64400,277
20231026,125600,6831270100,64600,64700,64700,64600,289
20231026,125500,6812573800,64700,64700,64700,64700,0
20231026,125400,6812573800,64700,64700,64700,64700,0
20231026,125300,6812573800,64700,64700,64700,64700,0
20231026,125200,6812573800,64700,64700,64700,64700,0
20231026,125100,6812573800,64700,64700,64700,64700,0
20231026,125000,6812573800,64700,64700,64700,64700,3
20231026,124900,6812379700,64700,64700,64700,64700,0
20231026,124800,6812379700,64700,64700,64700,64700,2
20231026,124700,6812250300,64700,64700,64700,64700,63
20231026,124600,6808174200,64800,64800,64800,64800,120
20231026,124500,6800398200,64800,64900,64900,64800,55
20231026,124400,6796834000,64700,64700,64700,64700,0
20231026,124300,6796834000,64700,64700,64700,64700,204
20231026,124200,6783635200,64800,64800,64800,64800,0
20231026,124100,6783635200,64800,64800,64800,64800,110
20231026,124000,6776507200,64800,64800,64800,64800,10
20231026,123900,6775859200,64800,64800,64800,64800,1
20231026,123800,6775794400,64800,64800,64800,64800,131
20231026,123700,6767305600,64800,64800,64900,64800,464
20231026,123600,6737238300,64800,64800,64800,64700,34
20231026,123500,6735035200,64700,64700,64700,64700,10
20231026,123400,6734388200,64700,64400,64700,64400,341
20231026,123300,6712361900,64400,64500,64500,64400,191
20231026,123200,6700054100,64500,64400,64500,64400,49
20231026,123100,6696898400,64300,64300,64300,64300,298
20231026,123000,6677737000,64500,64300,64500,64300,16
20231026,122900,6676708000,64500,64500,64500,64500,0
20231026,122800,6676708000,64500,64500,64500,64500,1
20231026,122700,6676643500,64500,64500,64500,64500,0
20231026,122600,6676643500,64500,64400,64500,64300,284
20231026,122500,6658356900,64300,64300,64300,64300,30
20231026,122400,6656427900,64500,64600,64800,64300,2659
20231026,122300,6484771400,64500,64400,64500,64400,285
20231026,122200,6466408200,64400,64400,64400,64400,207
20231026,122100,6453077400,64400,64400,64400,64400,108
20231026,122000,6446122200,64400,64400,64400,64400,58
20231026,121900,6442387000,64300,64400,64500,64300,1164
20231026,121800,6367370600,64300,64200,64300,64200,314
20231026,121700,6347193100,64200,64200,64200,64200,185
20231026,121600,6335316100,64100,64300,64300,64000,2727
20231026,121500,6160571500,64300,64300,64300,64300,14
20231026,121400,6159671300,64300,64300,64300,64300,220
20231026,121300,6145525300,64300,64200,64300,64200,265
20231026,121200,6128507300,64200,64000,64200,63900,920
20231026,121100,6069550900,64000,63900,64000,63800,195
20231026,121000,6057087000,63900,63900,63900,63900,11
20231026,120900,6056384100,63900,63900,64000,63900,703
20231026,120800,6011413800,63900,63900,63900,63900,1
20231026,120700,6011349900,63900,63900,63900,63900,152
20231026,120600,6001637100,63900,63900,63900,63900,0
20231026,120500,6001637100,63900,64000,64000,63800,1001
20231026,120400,5937671700,64000,64000,64100,63700,9567
20231026,120300,5327061200,63900,64100,64100,63900,517
20231026,120200,5293991900,64000,64000,64000,64000,1
20231026,120100,5293927900,64000,64000,64000,64000,102
20231026,120000,5287399900,64000,64100,64100,64000,118
20231026,115900,5279846300,64100,64100,64100,64100,29
20231026,115800,5277987400,64000,64100,64200,64000,1543
20231026,115700,5179139300,64100,64200,64200,64100,21
20231026,115600,5177791300,64200,64200,64200,64200,53
20231026,115500,5174388700,64200,64100,64200,64100,27
20231026,115400,5172655400,64300,64300,64300,64300,39
20231026,115300,5170147700,64200,64200,64200,64200,63
20231026,115200,5166103100,64200,64200,64200,64200,109
20231026,115100,5159105300,64200,64200,64200,64200,39
20231026,115000,5156601500,64100,64100,64100,64100,8
20231026,114900,5156088700,64200,64100,64200,64100,72
20231026,114800,5151472500,64000,64400,64400,64000,1277
20231026,114700,5069626400,64400,64400,64400,64400,2
20231026,114600,5069497600,64400,64300,64400,64300,19
20231026,114500,5068274200,64200,64300,64300,64200,18
20231026,114400,5067116900,64300,64300,64300,64300,0
20231026,114300,5067116900,64300,64300,64300,64300,18
20231026,114200,5065959500,64300,64200,64300,64200,72
20231026,114100,5061331400,64200,64300,64400,64200,307
20231026,114000,5041579200,64300,64300,64300,64300,57
20231026,113900,5037914100,64300,64300,64300,64300,37
20231026,113800,5035535000,64300,64400,64400,64300,52
20231026,113700,5032189300,64400,64400,64400,64400,31
20231026,113600,5030192900,64400,64400,64400,64400,47
20231026,113500,5027166100,64300,64300,64300,64300,1
20231026,113400,5027101800,64200,64200,64300,64200,114
20231026,113300,5019775400,64200,64200,64200,64200,11
20231026,113200,5019069200,64300,64300,64300,64300,54
20231026,113100,5015597000,64300,64300,64300,64300,160
20231026,113000,5005309000,64300,64200,64300,64100,198
20231026,112900,4992605000,64200,64100,64200,64100,19
20231026,112800,4991385300,64100,64200,64200,64100,394
20231026,112700,4966118200,64200,64200,64200,64200,1
20231026,112600,4966054000,64200,64100,64200,64100,107
20231026,112500,4959193600,64200,64200,64200,64200,48
20231026,112400,4956112000,64200,64200,64300,64200,38
20231026,112300,4953669400,64200,64200,64300,64100,1302
20231026,112200,4870154200,64300,64600,64600,64300,945
20231026,112100,4809346800,64600,64500,64600,64500,107
20231026,112000,4802445100,64500,64500,64500,64500,0
20231026,111900,4802445100,64500,64500,64500,64400,19
20231026,111800,4801219700,64500,64500,64500,64500,17
20231026,111700,4800123200,64500,64500,64500,64500,9
20231026,111600,4799542700,64500,64400,64500,64400,113
20231026,111500,4792256200,64400,64400,64500,64400,54
20231026,111400,4788778400,64400,64400,64400,64400,244
20231026,111300,4773064800,64400,64400,64400,64400,108
20231026,111200,4766109600,64300,64300,64300,64300,422
20231026,111100,4738975000,64400,64400,64400,64400,16
20231026,111000,4737944600,64300,64300,64300,64300,128
20231026,110900,4729714200,64400,64400,64400,64400,17
20231026,110800,4728619400,64300,64300,64300,64300,314
20231026,110700,4708429200,64300,64300,64300,64300,0
20231026,110600,4708429200,64300,64300,64300,64300,17
20231026,110500,4707336100,64300,64300,64300,64300,18
20231026,110400,4706178700,64300,64300,64300,64200,55
20231026,110300,4702643200,64300,64300,64300,64300,17
20231026,110200,4701550100,64200,64200,64200,64200,272
20231026,110100,4684087700,64100,64300,64300,64100,117
20231026,110000,4676575000,64100,64300,64300,64100,52
20231026,105900,4673236300,64300,64100,64300,64100,279
20231026,105800,4655337700,64200,64100,64200,64000,153
20231026,105700,4645530400,64000,64100,64200,64000,2657
20231026,105600,4475220300,64200,64400,64400,64100,2940
20231026,105500,4286423300,64400,64400,64500,64400,47
20231026,105400,4283392900,64500,64500,64500,64500,2
20231026,105300,4283263900,64500,64500,64500,64400,814
20231026,105200,4230766200,64600,64600,64600,64600,26
20231026,105100,4229086600,64700,64700,64700,64700,0
20231026,105000,4229086600,64700,64700,64700,64600,31
20231026,104900,4227083800,64700,64900,65000,64600,2042
20231026,104800,4094673800,64900,64900,64900,64900,90
20231026,104700,4088832800,64900,65000,65000,64900,57
20231026,104600,4085133000,65000,64900,65000,64900,94
20231026,104500,4079030200,65000,64900,65000,64800,1003
20231026,104400,4013935400,64800,64800,64800,64800,2
20231026,104300,4013805800,64800,64900,64900,64800,153
20231026,104200,4003876500,64900,64900,65000,64900,38
20231026,104100,4001410100,64900,64900,64900,64800,183
20231026,104000,3989534300,64800,64800,64800,64800,0
20231026,103900,3989534300,64800,64800,65000,64800,545
20231026,103800,3954176400,64900,64900,64900,64900,412
20231026,103700,3927437600,64800,64800,64800,64800,14
20231026,103600,3926530400,64800,64800,64900,64800,611
20231026,103500,3886935400,64800,64800,64800,64800,27
20231026,103400,3885185800,64800,64600,64800,64600,38
20231026,103300,3882728200,64600,64400,64600,64400,175
20231026,103200,3871454400,64500,64500,64500,64500,320
20231026,103100,3850814400,64500,64500,64500,64500,13
20231026,103000,3849975900,64500,64700,64700,64500,1224
20231026,102900,3770827700,64700,64800,64800,64700,51
20231026,102800,3767525900,64800,64800,64800,64800,0
20231026,102700,3767525900,64800,64800,64800,64800,48
20231026,102600,3764415500,64800,64800,64800,64800,125
20231026,102500,3756315500,64800,64800,64800,64800,41
20231026,102400,3753658700,64800,64800,64800,64800,56
20231026,102300,3750029900,64700,64600,64700,64600,150
20231026,102200,3740325100,64600,64800,64800,64600,543
20231026,102100,3705162200,64900,64900,64900,64900,11
20231026,102000,3704448300,64900,64900,64900,64900,118
20231026,101900,3696790100,64800,64900,64900,64800,44
20231026,101800,3693936500,64900,64600,64900,64600,1508
20231026,101700,3596411000,64500,64300,64500,64300,472
20231026,101600,3565983500,64300,64500,64500,64300,35
20231026,101500,3563731800,64500,64300,64500,64200,530
20231026,101400,3529667800,64300,64400,64400,64300,882
20231026,101300,3472947800,64400,64400,64400,64400,241
20231026,101200,3457427400,64500,64500,64500,64500,23
20231026,101100,3455943900,64400,64400,64400,64300,1649
20231026,101000,3349874500,64400,64800,64900,64400,1789
20231026,100900,3234388800,64700,64600,64700,64600,142
20231026,100800,3225202400,64600,64600,64700,64600,70
20231026,100700,3220678700,64600,64400,64600,64400,333
20231026,100600,3199223500,64400,64400,64400,64300,204
20231026,100500,3186100700,64400,64400,64400,64400,8
20231026,100400,3185585500,64400,64500,64500,64400,36
20231026,100300,3183267000,64400,64400,64500,64400,116
20231026,100200,3175796000,64500,64400,64600,64400,326
20231026,100100,3154781900,64600,64400,64600,64400,208
20231026,100000,3141386500,64600,64600,64600,64600,18
20231026,095900,3140223700,64600,64400,64600,64400,415
20231026,095800,3113494300,64400,64400,64400,64400,1
20231026,095700,3113429900,64400,64400,64400,64400,533
20231026,095600,3079104700,64400,64400,64400,64400,69
20231026,095500,3074661100,64500,64600,64600,64500,435
20231026,095400,3046602900,64600,64500,64600,64500,205
20231026,095300,3033374200,64500,64500,64500,64400,576
20231026,095200,2996244000,64500,64600,64600,64400,1510
20231026,095100,2898978500,64700,64800,64800,64700,114
20231026,095000,2891596800,64900,64900,64900,64900,16
20231026,094900,2890558400,64900,64500,64900,64500,1334
20231026,094800,2804422400,64500,64500,64500,64500,14
20231026,094700,2803519400,64400,64400,64400,64200,1035
20231026,094600,2736953500,64400,64400,64400,64300,841
20231026,094500,2682839800,64400,64600,64600,64400,1189
20231026,094400,2606243500,64600,64600,64600,64600,163
20231026,094300,2595713700,64600,64600,64700,64200,2963
20231026,094200,2404535500,64700,64900,64900,64700,466
20231026,094100,2374314500,64900,64900,64900,64900,6
20231026,094000,2373925100,64900,65000,65000,64800,196
20231026,093900,2361208800,65000,64700,65100,64700,4341
20231026,093800,2079758800,64800,64800,65000,64700,2152
20231026,093700,1940237700,64900,64600,64900,64600,250
20231026,093600,1924051100,64600,64600,64700,64600,530
20231026,093500,1889813000,64700,64700,64700,64400,1761
20231026,093400,1776166600,64700,64800,64900,64700,1328
20231026,093300,1690185000,64800,65000,65000,64800,634
20231026,093200,1649039100,65000,65000,65100,65000,257
20231026,093100,1632332400,65000,65000,65100,65000,165
20231026,093000,1621607300,65100,65100,65100,65100,5
20231026,092900,1621281800,65100,65000,65100,65000,125
20231026,092800,1613153900,65000,65000,65000,65000,221
20231026,092700,1598788900,65100,65000,65100,65000,107
20231026,092600,1591823300,65000,65100,65100,65000,187
20231026,092500,1579652000,65000,65000,65100,65000,852
20231026,092400,1524260700,65100,65300,65300,65100,655
20231026,092300,1481609300,65300,65300,65300,65200,324
20231026,092200,1460458300,65300,65200,65300,65100,225
20231026,092100,1445773100,65200,65300,65300,65200,109
20231026,092000,1438665400,65400,65300,65400,65300,509
20231026,091900,1405377000,65300,65200,65300,65200,265
20231026,091800,1388089300,65200,65100,65200,65000,197
20231026,091700,1375266200,65100,65100,65100,65000,13
20231026,091600,1374420700,65000,65000,65100,65000,397
20231026,091500,1348604900,65000,65100,65200,65000,1445
20231026,091400,1254530400,65200,65100,65200,65000,727
20231026,091300,1207249100,65000,64800,65000,64700,1785
20231026,091200,1091484300,64800,64800,64800,64600,708
20231026,091100,1045731800,64700,64700,64800,64600,367
20231026,091000,1021988600,64600,64600,64700,64500,601
20231026,090900,983135400,64700,64800,64800,64600,707
20231026,090800,937400400,64800,64600,65000,64500,3289
20231026,090700,724525900,64600,64600,64700,64600,875
20231026,090600,667980600,64600,64300,64600,64100,888
20231026,090500,610784300,64400,64500,64500,64400,663
20231026,090400,568054500,64500,64500,64700,64400,380
20231026,090300,543522200,64500,64500,64500,64300,1461
20231026,090200,449521700,64600,64400,64600,64300,1047
20231026,090100,382075100,64400,64000,64400,63500,1187
20231026,090000,306287400,64000,64000,64400,63900,4783