KissMeData/052460/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192300,689539910,3495,3495,3495,3495,871
20231025,192200,689539910,3495,3495,3495,3495,0
20231025,192100,689539910,3495,3495,3495,3495,0
20231025,192000,689539910,3495,3495,3495,3495,0
20231025,191900,689539910,3495,3495,3495,3495,0
20231025,191800,689539910,3495,3495,3495,3495,0
20231025,191700,689539910,3495,3495,3495,3495,0
20231025,191600,689539910,3495,3495,3495,3495,0
20231025,191500,689539910,3495,3495,3495,3495,0
20231025,191400,689539910,3495,3495,3495,3495,0
20231025,191300,689539910,3495,3495,3495,3495,0
20231025,191200,689539910,3495,3495,3495,3495,0
20231025,191100,689539910,3495,3495,3495,3495,0
20231025,191000,689539910,3495,3495,3495,3495,0
20231025,190900,689539910,3495,3495,3495,3495,0
20231025,190800,689539910,3495,3495,3495,3495,0
20231025,190700,689539910,3495,3495,3495,3495,0
20231025,190600,689539910,3495,3495,3495,3495,0
20231025,190500,689539910,3495,3495,3495,3495,0
20231025,190400,689539910,3495,3495,3495,3495,0
20231025,190300,689539910,3495,3495,3495,3495,0
20231025,190200,689539910,3495,3495,3495,3495,0
20231025,190100,689539910,3495,3495,3495,3495,0
20231025,190000,689539910,3495,3495,3495,3495,0
20231025,185900,689539910,3495,3495,3495,3495,0
20231025,185800,689539910,3495,3495,3495,3495,0
20231025,185700,689539910,3495,3495,3495,3495,0
20231025,185600,689539910,3495,3495,3495,3495,0
20231025,185500,689539910,3495,3495,3495,3495,0
20231025,185400,689539910,3495,3495,3495,3495,0
20231025,185300,689539910,3495,3495,3495,3495,871
20231025,185200,689539910,3495,3495,3495,3495,0
20231025,185100,689539910,3495,3495,3495,3495,0
20231025,185000,689539910,3495,3495,3495,3495,0
20231025,184900,689539910,3495,3495,3495,3495,0
20231025,184800,689539910,3495,3495,3495,3495,0
20231025,184700,689539910,3495,3495,3495,3495,0
20231025,184600,689539910,3495,3495,3495,3495,0
20231025,184500,689539910,3495,3495,3495,3495,0
20231025,184400,689539910,3495,3495,3495,3495,0
20231025,184300,689539910,3495,3495,3495,3495,0
20231025,184200,689539910,3495,3495,3495,3495,0
20231025,184100,689539910,3495,3495,3495,3495,0
20231025,184000,689539910,3495,3495,3495,3495,0
20231025,183900,689539910,3495,3495,3495,3495,0
20231025,183800,689539910,3495,3495,3495,3495,0
20231025,183700,689539910,3495,3495,3495,3495,0
20231025,183600,689539910,3495,3495,3495,3495,0
20231025,183500,689539910,3495,3495,3495,3495,0
20231025,183400,689539910,3495,3495,3495,3495,0
20231025,183300,689539910,3495,3495,3495,3495,0
20231025,183200,689539910,3495,3495,3495,3495,0
20231025,183100,689539910,3495,3495,3495,3495,0
20231025,183000,689539910,3495,3495,3495,3495,0
20231025,182900,689539910,3495,3495,3495,3495,0
20231025,182800,689539910,3495,3495,3495,3495,0
20231025,182700,689539910,3495,3495,3495,3495,0
20231025,182600,689539910,3495,3495,3495,3495,0
20231025,182500,689539910,3495,3495,3495,3495,0
20231025,182400,689539910,3495,3495,3495,3495,0
20231025,182300,689539910,3495,3495,3495,3495,871
20231025,182200,689539910,3495,3495,3495,3495,0
20231025,182100,689539910,3495,3495,3495,3495,0
20231025,182000,689539910,3495,3495,3495,3495,0
20231025,181900,689539910,3495,3495,3495,3495,0
20231025,181800,689539910,3495,3495,3495,3495,0
20231025,181700,689539910,3495,3495,3495,3495,0
20231025,181600,689539910,3495,3495,3495,3495,0
20231025,181500,689539910,3495,3495,3495,3495,0
20231025,181400,689539910,3495,3495,3495,3495,0
20231025,181300,689539910,3495,3495,3495,3495,0
20231025,181200,689539910,3495,3495,3495,3495,0
20231025,181100,689539910,3495,3495,3495,3495,0
20231025,181000,689539910,3495,3495,3495,3495,0
20231025,180900,689539910,3495,3495,3495,3495,0
20231025,180800,689539910,3495,3495,3495,3495,0
20231025,180700,689539910,3495,3495,3495,3495,0
20231025,180600,689539910,3495,3495,3495,3495,0
20231025,180500,689539910,3495,3495,3495,3495,0
20231025,180400,689539910,3495,3495,3495,3495,0
20231025,180300,689539910,3495,3495,3495,3495,0
20231025,180200,689539910,3495,3495,3495,3495,0
20231025,180100,689539910,3495,3495,3495,3495,0
20231025,180000,689539910,3495,3495,3495,3495,0
20231025,175900,689539910,3495,3495,3495,3495,0
20231025,175800,689539910,3495,3495,3495,3495,0
20231025,175700,689539910,3495,3495,3495,3495,0
20231025,175600,689539910,3495,3495,3495,3495,0
20231025,175500,689539910,3495,3495,3495,3495,0
20231025,175400,689539910,3495,3495,3495,3495,0
20231025,175300,689539910,3495,3495,3495,3495,871
20231025,175200,689539910,3495,3495,3495,3495,0
20231025,175100,689539910,3495,3495,3495,3495,0
20231025,175000,689539910,3495,3495,3495,3495,0
20231025,174900,689539910,3495,3495,3495,3495,0
20231025,174800,689539910,3495,3495,3495,3495,0
20231025,174700,689539910,3495,3495,3495,3495,0
20231025,174600,689539910,3495,3495,3495,3495,0
20231025,174500,689539910,3495,3495,3495,3495,0
20231025,174400,689539910,3495,3495,3495,3495,0
20231025,174300,689539910,3495,3495,3495,3495,0
20231025,174200,689539910,3495,3495,3495,3495,0
20231025,174100,689539910,3495,3495,3495,3495,0
20231025,174000,689539910,3495,3495,3495,3495,0
20231025,173900,689539910,3495,3495,3495,3495,0
20231025,173800,689539910,3495,3495,3495,3495,0
20231025,173700,689539910,3495,3495,3495,3495,0
20231025,173600,689539910,3495,3495,3495,3495,0
20231025,173500,689539910,3495,3495,3495,3495,0
20231025,173400,689539910,3495,3495,3495,3495,0
20231025,173300,689539910,3495,3495,3495,3495,0
20231025,173200,689539910,3495,3495,3495,3495,0
20231025,173100,689539910,3495,3495,3495,3495,0
20231025,173000,689539910,3495,3495,3495,3495,0
20231025,172900,689539910,3495,3495,3495,3495,0
20231025,172800,689539910,3495,3495,3495,3495,0
20231025,172700,689539910,3495,3495,3495,3495,0
20231025,172600,689539910,3495,3495,3495,3495,0
20231025,172500,689539910,3495,3495,3495,3495,0
20231025,172400,689539910,3495,3495,3495,3495,0
20231025,172300,689539910,3495,3495,3495,3495,871
20231025,172200,689539910,3495,3495,3495,3495,0
20231025,172100,689539910,3495,3495,3495,3495,0
20231025,172000,689539910,3495,3495,3495,3495,0
20231025,171900,689539910,3495,3495,3495,3495,0
20231025,171800,689539910,3495,3495,3495,3495,0
20231025,171700,689539910,3495,3495,3495,3495,0
20231025,171600,689539910,3495,3495,3495,3495,0
20231025,171500,689539910,3495,3495,3495,3495,0
20231025,171400,689539910,3495,3495,3495,3495,0
20231025,171300,689539910,3495,3495,3495,3495,0
20231025,171200,689539910,3495,3495,3495,3495,0
20231025,171100,689539910,3495,3495,3495,3495,0
20231025,171000,689539910,3495,3495,3495,3495,0
20231025,170900,689539910,3495,3495,3495,3495,0
20231025,170800,689539910,3495,3495,3495,3495,0
20231025,170700,689539910,3495,3495,3495,3495,0
20231025,170600,689539910,3495,3495,3495,3495,0
20231025,170500,689539910,3495,3495,3495,3495,0
20231025,170400,689539910,3495,3495,3495,3495,0
20231025,170300,689539910,3495,3495,3495,3495,0
20231025,170200,689539910,3495,3495,3495,3495,0
20231025,170100,689539910,3495,3495,3495,3495,0
20231025,170000,689539910,3495,3495,3495,3495,0
20231025,165900,689539910,3495,3495,3495,3495,0
20231025,165800,689539910,3495,3495,3495,3495,0
20231025,165700,689539910,3495,3495,3495,3495,0
20231025,165600,689539910,3495,3495,3495,3495,0
20231025,165500,689539910,3495,3495,3495,3495,0
20231025,165400,689539910,3495,3495,3495,3495,0
20231025,165300,689539910,3495,3495,3495,3495,871
20231025,165200,689539910,3495,3495,3495,3495,0
20231025,165100,689539910,3495,3495,3495,3495,0
20231025,165000,689539910,3495,3495,3495,3495,0
20231025,164900,689539910,3495,3495,3495,3495,0
20231025,164800,689539910,3495,3495,3495,3495,0
20231025,164700,689539910,3495,3495,3495,3495,0
20231025,164600,689539910,3495,3495,3495,3495,0
20231025,164500,689539910,3495,3495,3495,3495,0
20231025,164400,689539910,3495,3495,3495,3495,0
20231025,164300,689539910,3495,3495,3495,3495,0
20231025,164200,689539910,3495,3495,3495,3495,0
20231025,164100,689539910,3495,3495,3495,3495,0
20231025,164000,689539910,3495,3495,3495,3495,0
20231025,163900,689539910,3495,3495,3495,3495,0
20231025,163800,689539910,3495,3495,3495,3495,0
20231025,163700,689539910,3495,3495,3495,3495,0
20231025,163600,689539910,3495,3495,3495,3495,0
20231025,163500,689539910,3495,3495,3495,3495,0
20231025,163400,689539910,3495,3495,3495,3495,0
20231025,163300,689539910,3495,3495,3495,3495,0
20231025,163200,689539910,3495,3495,3495,3495,0
20231025,163100,689539910,3495,3495,3495,3495,0
20231025,163000,689539910,3495,3495,3495,3495,0
20231025,162900,689539910,3495,3495,3495,3495,0
20231025,162800,689539910,3495,3495,3495,3495,0
20231025,162700,689539910,3495,3495,3495,3495,0
20231025,162600,689539910,3495,3495,3495,3495,0
20231025,162500,689539910,3495,3495,3495,3495,0
20231025,162400,689539910,3495,3495,3495,3495,0
20231025,162300,689539910,3495,3495,3495,3495,871
20231025,162200,689539910,3495,3495,3495,3495,0
20231025,162100,689539910,3495,3495,3495,3495,0
20231025,162000,689539910,3495,3495,3495,3495,0
20231025,161900,689539910,3495,3495,3495,3495,0
20231025,161800,689539910,3495,3495,3495,3495,0
20231025,161700,689539910,3495,3495,3495,3495,0
20231025,161600,689539910,3495,3495,3495,3495,0
20231025,161500,689539910,3495,3495,3495,3495,0
20231025,161400,689539910,3495,3495,3495,3495,0
20231025,161300,689539910,3495,3495,3495,3495,0
20231025,161200,689539910,3495,3495,3495,3495,0
20231025,161100,689539910,3495,3495,3495,3495,0
20231025,161000,689539910,3495,3495,3495,3495,0
20231025,160900,689539910,3495,3495,3495,3495,0
20231025,160800,689539910,3495,3495,3495,3495,0
20231025,160700,689539910,3495,3495,3495,3495,0
20231025,160600,689539910,3495,3495,3495,3495,0
20231025,160500,689539910,3495,3495,3495,3495,0
20231025,160400,689539910,3495,3495,3495,3495,0
20231025,160300,689539910,3495,3495,3495,3495,0
20231025,160200,689539910,3495,3495,3495,3495,0
20231025,160100,689539910,3495,3495,3495,3495,0
20231025,160000,689539910,3495,3495,3495,3495,0
20231025,155900,689539910,3495,3495,3495,3495,0
20231025,155800,689539910,3495,3495,3495,3495,0
20231025,155700,689539910,3495,3495,3495,3495,0
20231025,155600,689539910,3495,3495,3495,3495,0
20231025,155500,689539910,3495,3495,3495,3495,0
20231025,155400,689539910,3495,3495,3495,3495,0
20231025,155300,689539910,3495,3495,3495,3495,871
20231025,155200,689539910,3495,3495,3495,3495,0
20231025,155100,689539910,3495,3495,3495,3495,0
20231025,155000,689539910,3495,3495,3495,3495,0
20231025,154900,689539910,3495,3495,3495,3495,0
20231025,154800,689539910,3495,3495,3495,3495,0
20231025,154700,689539910,3495,3495,3495,3495,0
20231025,154600,689539910,3495,3495,3495,3495,0
20231025,154500,689539910,3495,3495,3495,3495,0
20231025,154400,689539910,3495,3495,3495,3495,0
20231025,154300,689539910,3495,3495,3495,3495,0
20231025,154200,689539910,3495,3495,3495,3495,0
20231025,154100,689539910,3495,3495,3495,3495,0
20231025,154000,689539910,3495,3495,3495,3495,0
20231025,153900,689539910,3495,3495,3495,3495,0
20231025,153800,689539910,3495,3495,3495,3495,0
20231025,153700,689539910,3495,3495,3495,3495,0
20231025,153600,689539910,3495,3495,3495,3495,0
20231025,153500,689539910,3495,3495,3495,3495,0
20231025,153400,689539910,3495,3495,3495,3495,0
20231025,153300,689539910,3495,3495,3495,3495,0
20231025,153200,689539910,3495,3495,3495,3495,0
20231025,153100,689539910,3495,3495,3495,3495,0
20231025,153000,689539910,3495,3495,3495,3495,871
20231025,152900,686495765,3495,3495,3495,3495,0
20231025,152800,686495765,3495,3495,3495,3495,0
20231025,152700,686495765,3495,3495,3495,3495,0
20231025,152600,686495765,3495,3495,3495,3495,0
20231025,152500,686495765,3495,3495,3495,3495,0
20231025,152400,686495765,3495,3495,3495,3495,0
20231025,152300,686495765,3495,3495,3495,3495,0
20231025,152200,686495765,3495,3495,3495,3495,0
20231025,152100,686495765,3495,3495,3495,3495,0
20231025,152000,686495765,3495,3495,3495,3495,0
20231025,151900,686495765,3495,3500,3500,3495,190
20231025,151800,685831490,3500,3465,3500,3465,1009
20231025,151700,682335235,3475,3475,3475,3475,481
20231025,151600,680663760,3515,3490,3515,3465,1129
20231025,151500,676741390,3510,3505,3510,3490,1170
20231025,151400,672653110,3500,3500,3500,3500,25
20231025,151300,672565610,3500,3500,3500,3500,105
20231025,151200,672198110,3510,3500,3510,3500,43
20231025,151100,672047470,3515,3520,3520,3515,696
20231025,151000,669600930,3515,3515,3515,3515,106
20231025,150900,669228340,3515,3515,3515,3515,0
20231025,150800,669228340,3515,3515,3515,3515,0
20231025,150700,669228340,3515,3515,3515,3515,2
20231025,150600,669221310,3495,3495,3495,3495,0
20231025,150500,669221310,3495,3495,3495,3495,400
20231025,150400,667823310,3495,3495,3495,3495,0
20231025,150300,667823310,3495,3495,3495,3495,1
20231025,150200,667819815,3520,3520,3520,3520,0
20231025,150100,667819815,3520,3520,3520,3520,0
20231025,150000,667819815,3520,3520,3520,3520,0
20231025,145900,667819815,3520,3520,3520,3520,0
20231025,145800,667819815,3520,3520,3520,3520,0
20231025,145700,667819815,3520,3520,3520,3520,0
20231025,145600,667819815,3520,3520,3520,3520,0
20231025,145500,667819815,3520,3520,3520,3520,0
20231025,145400,667819815,3520,3520,3520,3520,49
20231025,145300,667647335,3520,3520,3520,3520,39
20231025,145200,667510055,3525,3525,3525,3525,0
20231025,145100,667510055,3525,3525,3525,3525,0
20231025,145000,667510055,3525,3525,3525,3525,0
20231025,144900,667510055,3525,3525,3525,3525,0
20231025,144800,667510055,3525,3525,3525,3525,44
20231025,144700,667354955,3490,3510,3540,3490,1728
20231025,144600,661264560,3510,3495,3510,3495,19
20231025,144500,661198005,3510,3510,3510,3510,0
20231025,144400,661198005,3510,3510,3510,3510,0
20231025,144300,661198005,3510,3510,3510,3510,0
20231025,144200,661198005,3510,3510,3510,3510,0
20231025,144100,661198005,3510,3510,3510,3510,0
20231025,144000,661198005,3510,3510,3510,3510,0
20231025,143900,661198005,3510,3510,3510,3510,0
20231025,143800,661198005,3510,3510,3510,3510,0
20231025,143700,661198005,3510,3510,3510,3510,0
20231025,143600,661198005,3510,3510,3510,3510,1
20231025,143500,661194495,3510,3510,3510,3510,41
20231025,143400,661050585,3490,3490,3490,3490,0
20231025,143300,661050585,3490,3490,3490,3490,132
20231025,143200,660589905,3490,3515,3515,3490,102
20231025,143100,660233875,3490,3520,3520,3490,5050
20231025,143000,642592735,3525,3515,3525,3515,39
20231025,142900,642455560,3530,3530,3530,3530,0
20231025,142800,642455560,3530,3530,3530,3530,36
20231025,142700,642328480,3525,3525,3525,3525,2
20231025,142600,642321430,3510,3510,3510,3510,0
20231025,142500,642321430,3510,3525,3525,3510,228
20231025,142400,641520730,3525,3525,3525,3525,971
20231025,142300,638097955,3530,3530,3530,3530,0
20231025,142200,638097955,3530,3525,3530,3525,96
20231025,142100,637759465,3510,3510,3510,3510,0
20231025,142000,637759465,3510,3525,3525,3510,151
20231025,141900,637227340,3525,3525,3525,3525,0
20231025,141800,637227340,3525,3525,3525,3525,241
20231025,141700,636377815,3520,3520,3520,3520,0
20231025,141600,636377815,3520,3520,3520,3520,162
20231025,141500,635807575,3520,3520,3520,3520,2
20231025,141400,635800535,3520,3520,3520,3520,8
20231025,141300,635772375,3520,3520,3520,3520,276
20231025,141200,634800855,3515,3515,3515,3515,17
20231025,141100,634741100,3505,3505,3505,3505,0
20231025,141000,634741100,3505,3505,3505,3505,15
20231025,140900,634688525,3515,3515,3515,3515,0
20231025,140800,634688525,3515,3515,3515,3515,0
20231025,140700,634688525,3515,3515,3515,3515,1
20231025,140600,634685010,3515,3500,3515,3500,73
20231025,140500,634428745,3500,3500,3500,3500,0
20231025,140400,634428745,3500,3500,3500,3500,0
20231025,140300,634428745,3500,3500,3500,3500,50
20231025,140200,634253745,3500,3500,3500,3500,35
20231025,140100,634131245,3500,3500,3500,3500,0
20231025,140000,634131245,3500,3500,3500,3500,0
20231025,135900,634131245,3500,3500,3500,3500,0
20231025,135800,634131245,3500,3500,3500,3500,0
20231025,135700,634131245,3500,3500,3500,3500,0
20231025,135600,634131245,3500,3500,3500,3500,0
20231025,135500,634131245,3500,3500,3500,3500,0
20231025,135400,634131245,3500,3500,3500,3500,50
20231025,135300,633956245,3495,3495,3495,3495,0
20231025,135200,633956245,3495,3495,3495,3495,70
20231025,135100,633711595,3510,3510,3510,3510,0
20231025,135000,633711595,3510,3495,3510,3490,150
20231025,134900,633188025,3490,3500,3510,3490,168
20231025,134800,632601445,3490,3500,3500,3490,591
20231025,134700,630538755,3510,3510,3510,3510,0
20231025,134600,630538755,3510,3510,3510,3510,0
20231025,134500,630538755,3510,3510,3510,3510,0
20231025,134400,630538755,3510,3510,3510,3510,294
20231025,134300,629506815,3510,3510,3510,3510,2
20231025,134200,629499795,3490,3505,3520,3450,4089
20231025,134100,615280430,3515,3515,3515,3515,48
20231025,134000,615111710,3520,3520,3520,3520,0
20231025,133900,615111710,3520,3520,3520,3520,0
20231025,133800,615111710,3520,3520,3520,3520,0
20231025,133700,615111710,3520,3520,3520,3520,0
20231025,133600,615111710,3520,3520,3520,3520,0
20231025,133500,615111710,3520,3520,3520,3520,41
20231025,133400,614967390,3520,3520,3520,3520,0
20231025,133300,614967390,3520,3520,3520,3520,0
20231025,133200,614967390,3520,3520,3520,3520,0
20231025,133100,614967390,3520,3490,3520,3490,164
20231025,133000,614390140,3490,3490,3490,3490,0
20231025,132900,614390140,3490,3490,3490,3490,0
20231025,132800,614390140,3490,3490,3490,3490,0
20231025,132700,614390140,3490,3490,3490,3490,1
20231025,132600,614386650,3510,3510,3510,3510,0
20231025,132500,614386650,3510,3510,3510,3510,0
20231025,132400,614386650,3510,3510,3510,3510,0
20231025,132300,614386650,3510,3510,3510,3510,0
20231025,132200,614386650,3510,3510,3510,3510,0
20231025,132100,614386650,3510,3510,3510,3510,0
20231025,132000,614386650,3510,3490,3510,3490,441
20231025,131900,612847500,3495,3500,3500,3495,137
20231025,131800,612368375,3500,3500,3500,3500,0
20231025,131700,612368375,3500,3500,3500,3500,3
20231025,131600,612357875,3500,3500,3500,3500,8
20231025,131500,612329875,3500,3500,3500,3500,125
20231025,131400,611892375,3500,3485,3505,3485,1045
20231025,131300,608249850,3490,3505,3505,3490,3886
20231025,131200,594677690,3505,3505,3505,3505,6
20231025,131100,594656660,3505,3505,3505,3505,44
20231025,131000,594502440,3525,3525,3525,3525,0
20231025,130900,594502440,3525,3515,3525,3510,298
20231025,130800,593453945,3530,3530,3530,3520,818
20231025,130700,590573980,3545,3545,3545,3545,0
20231025,130600,590573980,3545,3545,3545,3545,0
20231025,130500,590573980,3545,3545,3545,3545,0
20231025,130400,590573980,3545,3545,3545,3545,0
20231025,130300,590573980,3545,3545,3545,3545,28
20231025,130200,590474720,3545,3545,3545,3545,20
20231025,130100,590403820,3550,3550,3550,3550,0
20231025,130000,590403820,3550,3550,3550,3550,0
20231025,125900,590403820,3550,3550,3550,3550,0
20231025,125800,590403820,3550,3550,3550,3550,0
20231025,125700,590403820,3550,3550,3550,3550,14
20231025,125600,590354120,3550,3550,3550,3550,0
20231025,125500,590354120,3550,3550,3550,3550,5
20231025,125400,590336370,3550,3550,3550,3550,56
20231025,125300,590137570,3550,3550,3550,3550,56
20231025,125200,589938770,3530,3550,3550,3530,99
20231025,125100,589588740,3550,3550,3550,3545,283
20231025,125000,588584765,3540,3540,3540,3540,0
20231025,124900,588584765,3540,3530,3540,3530,98
20231025,124800,588237865,3540,3540,3540,3540,148
20231025,124700,587713945,3540,3540,3540,3540,0
20231025,124600,587713945,3540,3540,3540,3540,0
20231025,124500,587713945,3540,3540,3540,3540,0
20231025,124400,587713945,3540,3540,3540,3540,3
20231025,124300,587703325,3540,3540,3540,3540,0
20231025,124200,587703325,3540,3540,3540,3540,0
20231025,124100,587703325,3540,3540,3540,3540,0
20231025,124000,587703325,3540,3540,3540,3540,13
20231025,123900,587657305,3540,3540,3540,3540,3
20231025,123800,587646685,3520,3520,3520,3520,0
20231025,123700,587646685,3520,3520,3520,3520,1
20231025,123600,587643165,3540,3540,3540,3540,2
20231025,123500,587636085,3520,3520,3520,3520,10
20231025,123400,587600885,3520,3520,3520,3520,11
20231025,123300,587562165,3515,3515,3515,3515,0
20231025,123200,587562165,3515,3520,3520,3515,1106
20231025,123100,583670890,3520,3540,3540,3520,446
20231025,123000,582094905,3540,3540,3540,3540,0
20231025,122900,582094905,3540,3545,3545,3540,1000
20231025,122800,578551525,3545,3540,3545,3540,12
20231025,122700,578509030,3545,3545,3545,3540,261
20231025,122600,577583805,3545,3545,3545,3545,0
20231025,122500,577583805,3545,3545,3545,3545,30
20231025,122400,577477455,3545,3545,3545,3545,0
20231025,122300,577477455,3545,3540,3545,3540,50
20231025,122200,577300405,3540,3540,3540,3540,10
20231025,122100,577265005,3520,3520,3520,3520,10
20231025,122000,577229805,3510,3545,3545,3510,3906
20231025,121900,563407190,3545,3535,3545,3525,368
20231025,121800,562108800,3535,3535,3535,3535,0
20231025,121700,562108800,3535,3535,3535,3535,0
20231025,121600,562108800,3535,3530,3535,3530,58
20231025,121500,561903820,3550,3550,3550,3550,0
20231025,121400,561903820,3550,3550,3550,3550,0
20231025,121300,561903820,3550,3550,3550,3550,0
20231025,121200,561903820,3550,3530,3550,3530,9
20231025,121100,561872010,3550,3530,3550,3530,1130
20231025,121000,557872990,3530,3530,3530,3530,165
20231025,120900,557290540,3540,3535,3540,3535,344
20231025,120800,556074410,3540,3540,3540,3540,8
20231025,120700,556046090,3540,3540,3540,3540,90
20231025,120600,555727490,3540,3540,3540,3540,1258
20231025,120500,551274170,3540,3540,3540,3540,505
20231025,120400,549486470,3565,3565,3565,3565,0
20231025,120300,549486470,3565,3565,3565,3565,1
20231025,120200,549482905,3545,3545,3545,3545,109
20231025,120100,549096500,3545,3545,3545,3545,6
20231025,120000,549075230,3560,3560,3560,3560,0
20231025,115900,549075230,3560,3560,3560,3560,12
20231025,115800,549032510,3545,3545,3545,3545,150
20231025,115700,548500760,3545,3570,3570,3545,225
20231025,115600,547700440,3560,3560,3560,3560,19
20231025,115500,547632800,3560,3560,3560,3560,1280
20231025,115400,543076000,3570,3570,3570,3570,0
20231025,115300,543076000,3570,3570,3570,3570,300
20231025,115200,542005000,3570,3570,3570,3570,0
20231025,115100,542005000,3570,3570,3570,3570,0
20231025,115000,542005000,3570,3570,3570,3570,193
20231025,114900,541315990,3570,3570,3570,3570,1
20231025,114800,541312420,3570,3570,3570,3570,0
20231025,114700,541312420,3570,3570,3570,3570,126
20231025,114600,540862600,3570,3570,3570,3570,15
20231025,114500,540809050,3570,3570,3570,3570,0
20231025,114400,540809050,3570,3565,3570,3565,317
20231025,114300,539678845,3555,3555,3555,3555,68
20231025,114200,539437105,3560,3560,3560,3560,1000
20231025,114100,535877105,3560,3570,3570,3560,518
20231025,114000,534032530,3570,3570,3570,3570,10
20231025,113900,533996830,3570,3570,3570,3570,0
20231025,113800,533996830,3570,3575,3575,3570,21
20231025,113700,533921760,3580,3580,3580,3580,0
20231025,113600,533921760,3580,3580,3580,3580,111
20231025,113500,533524380,3580,3580,3580,3580,2
20231025,113400,533517220,3570,3570,3570,3570,0
20231025,113300,533517220,3570,3570,3570,3570,200
20231025,113200,532803220,3570,3575,3575,3570,1027
20231025,113100,529134845,3580,3580,3580,3580,1
20231025,113000,529131265,3575,3575,3575,3575,18
20231025,112900,529066915,3585,3585,3585,3585,0
20231025,112800,529066915,3585,3585,3585,3585,0
20231025,112700,529066915,3585,3585,3585,3585,3
20231025,112600,529056160,3585,3585,3585,3585,344
20231025,112500,527822920,3585,3585,3585,3585,20
20231025,112400,527751220,3585,3585,3585,3585,0
20231025,112300,527751220,3585,3585,3585,3585,1
20231025,112200,527747635,3570,3580,3580,3570,45
20231025,112100,527586785,3575,3575,3575,3570,181
20231025,112000,526939810,3570,3580,3580,3570,1247
20231025,111900,522482765,3585,3585,3585,3585,0
20231025,111800,522482765,3585,3585,3590,3585,40
20231025,111700,522339265,3585,3585,3585,3585,28
20231025,111600,522238885,3580,3580,3580,3580,500
20231025,111500,520448885,3580,3580,3580,3580,0
20231025,111400,520448885,3580,3580,3580,3580,20
20231025,111300,520377285,3580,3580,3580,3580,105
20231025,111200,520001385,3575,3575,3575,3575,90
20231025,111100,519679635,3575,3580,3580,3575,30
20231025,111000,519572335,3585,3585,3585,3585,4
20231025,110900,519557995,3570,3570,3570,3570,0
20231025,110800,519557995,3570,3575,3575,3570,232
20231025,110700,518729560,3580,3590,3590,3580,1601
20231025,110600,512990015,3590,3590,3590,3590,31
20231025,110500,512878725,3585,3585,3585,3585,30
20231025,110400,512771175,3585,3585,3585,3585,38
20231025,110300,512634945,3585,3575,3585,3575,583
20231025,110200,510550220,3575,3575,3575,3575,206
20231025,110100,509813770,3575,3565,3575,3565,6889
20231025,110000,485252980,3565,3540,3565,3540,151
20231025,105900,484716165,3535,3535,3535,3535,0
20231025,105800,484716165,3535,3555,3555,3535,114
20231025,105700,484312055,3565,3535,3565,3535,169
20231025,105600,483711010,3565,3565,3565,3565,0
20231025,105500,483711010,3565,3565,3565,3565,0
20231025,105400,483711010,3565,3560,3565,3540,10748
20231025,105300,445648525,3560,3565,3565,3560,42
20231025,105200,445498800,3560,3560,3560,3560,10
20231025,105100,445463200,3560,3560,3560,3560,30
20231025,105000,445356400,3560,3565,3565,3560,1574
20231025,104900,439751680,3570,3570,3570,3570,12
20231025,104800,439708840,3565,3565,3565,3565,31
20231025,104700,439598325,3585,3565,3585,3565,292
20231025,104600,438551785,3585,3565,3585,3565,103
20231025,104500,438183610,3565,3570,3570,3565,348
20231025,104400,436942890,3570,3575,3575,3565,362
20231025,104300,435651410,3575,3575,3575,3575,46
20231025,104200,435486960,3575,3575,3575,3575,206
20231025,104100,434750510,3590,3580,3590,3575,364
20231025,104000,433445260,3580,3580,3580,3580,0
20231025,103900,433445260,3580,3580,3580,3580,170
20231025,103800,432836660,3575,3600,3600,3575,386
20231025,103700,431447110,3600,3570,3600,3565,1021
20231025,103600,427788915,3570,3575,3575,3570,71
20231025,103500,427535230,3575,3575,3575,3575,23
20231025,103400,427453005,3575,3570,3575,3570,38
20231025,103300,427317280,3570,3570,3570,3570,712
20231025,103200,424775440,3585,3585,3585,3585,2
20231025,103100,424768270,3570,3570,3570,3570,1
20231025,103000,424764700,3570,3570,3570,3570,57
20231025,102900,424561210,3575,3575,3575,3575,50
20231025,102800,424382460,3590,3575,3590,3570,503
20231025,102700,422586660,3575,3590,3590,3575,1155
20231025,102600,418441925,3590,3580,3590,3580,148
20231025,102500,417911985,3580,3595,3595,3580,1144
20231025,102400,413809970,3595,3600,3600,3595,199
20231025,102300,413094060,3600,3605,3615,3600,1158
20231025,102200,408924400,3605,3620,3635,3595,2483
20231025,102100,399935745,3630,3590,3635,3590,3304
20231025,102000,387980595,3590,3600,3620,3590,9348
20231025,101900,354246045,3595,3585,3605,3580,4877
20231025,101800,336711875,3580,3585,3585,3580,42
20231025,101700,336561405,3585,3565,3585,3565,4426
20231025,101600,320738515,3565,3565,3565,3565,37
20231025,101500,320606610,3570,3570,3570,3570,52
20231025,101400,320420970,3570,3555,3570,3550,3100
20231025,101300,309376520,3555,3550,3560,3550,539
20231025,101200,307461170,3550,3545,3550,3545,33
20231025,101100,307344035,3550,3550,3550,3550,0
20231025,101000,307344035,3550,3540,3550,3540,259
20231025,100900,306425910,3540,3540,3540,3540,0
20231025,100800,306425910,3540,3540,3540,3540,100
20231025,100700,306071910,3535,3535,3535,3535,1
20231025,100600,306068375,3540,3540,3540,3540,50
20231025,100500,305891375,3545,3540,3545,3525,819
20231025,100400,302997775,3540,3540,3540,3540,282
20231025,100300,301999495,3545,3545,3545,3530,100
20231025,100200,301645190,3540,3545,3545,3540,150
20231025,100100,301113940,3550,3555,3555,3550,31
20231025,100000,301003885,3555,3545,3555,3545,335
20231025,095900,299814470,3555,3550,3555,3550,420
20231025,095800,298323320,3545,3530,3545,3530,1105
20231025,095700,294411870,3530,3530,3530,3530,0
20231025,095600,294411870,3530,3525,3530,3525,236
20231025,095500,293579755,3520,3515,3520,3515,1180
20231025,095400,289426255,3515,3520,3520,3515,110
20231025,095300,289039355,3520,3520,3520,3520,180
20231025,095200,288405755,3520,3515,3520,3515,22
20231025,095100,288328415,3520,3520,3520,3520,4
20231025,095000,288314335,3515,3515,3515,3510,3108
20231025,094900,277399305,3510,3515,3515,3510,150
20231025,094800,276872390,3520,3520,3525,3520,175
20231025,094700,276256335,3520,3515,3520,3515,279
20231025,094600,275274360,3520,3520,3520,3520,33
20231025,094500,275158200,3520,3530,3530,3515,23
20231025,094400,275077110,3520,3520,3520,3520,85
20231025,094300,274777910,3530,3520,3540,3520,749
20231025,094200,272141370,3520,3535,3535,3515,677
20231025,094100,269759095,3535,3550,3550,3535,1893
20231025,094000,263063295,3550,3550,3550,3545,23
20231025,093900,262981730,3545,3560,3560,3545,1097
20231025,093800,259086205,3545,3555,3570,3545,2658
20231025,093700,249639785,3550,3565,3565,3550,476
20231025,093600,247945825,3565,3550,3575,3550,922
20231025,093500,244663440,3550,3555,3590,3550,6897
20231025,093400,220066025,3550,3535,3550,3535,39
20231025,093300,219927905,3535,3560,3565,3535,319
20231025,093200,218792460,3560,3550,3570,3540,4829
20231025,093100,201626805,3545,3520,3545,3520,1447
20231025,093000,196505935,3520,3520,3525,3520,138
20231025,092900,196020150,3515,3540,3545,3515,1522
20231025,092800,190627450,3545,3515,3545,3515,426
20231025,092700,189119010,3535,3520,3535,3520,1970
20231025,092600,182161895,3520,3500,3530,3500,972
20231025,092500,178739850,3530,3510,3530,3500,1746
20231025,092400,172591060,3510,3500,3510,3490,824
20231025,092300,169709785,3515,3520,3520,3515,9
20231025,092200,169678125,3525,3500,3525,3500,1465
20231025,092100,164529965,3500,3490,3500,3490,1403
20231025,092000,159621905,3495,3495,3495,3495,11
20231025,091900,159583460,3495,3485,3495,3485,568
20231025,091800,157603200,3485,3485,3485,3485,2
20231025,091700,157596230,3470,3475,3475,3470,1952
20231025,091600,150816725,3485,3490,3490,3485,207
20231025,091500,150095300,3500,3500,3500,3490,3950
20231025,091400,136270725,3505,3505,3505,3505,143
20231025,091300,135769510,3520,3515,3520,3500,2222
20231025,091200,127961230,3500,3500,3515,3495,403
20231025,091100,126548235,3500,3505,3505,3500,2045
20231025,091000,119389270,3505,3495,3515,3485,1205
20231025,090900,115171975,3485,3470,3495,3470,237
20231025,090800,114345550,3470,3495,3495,3470,778
20231025,090700,111628235,3490,3480,3490,3470,1143
20231025,090600,107654095,3480,3480,3480,3470,679
20231025,090500,105291605,3465,3485,3485,3465,1418
20231025,090400,100364195,3490,3510,3510,3490,1067
20231025,090300,96629015,3515,3520,3570,3495,10394
20231025,090200,59962075,3530,3480,3530,3480,9417
20231025,090100,26964085,3455,3485,3495,3450,1528
20231025,090000,21636950,3445,3450,3490,3425,5871