KissMeData/130740/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,200100,479010125,2860,2860,2860,2860,3637
20231025,200000,479010125,2860,2860,2860,2860,0
20231025,195900,479010125,2860,2860,2860,2860,0
20231025,195800,479010125,2860,2860,2860,2860,0
20231025,195700,479010125,2860,2860,2860,2860,0
20231025,195600,479010125,2860,2860,2860,2860,0
20231025,195500,479010125,2860,2860,2860,2860,0
20231025,195400,479010125,2860,2860,2860,2860,0
20231025,195300,479010125,2860,2860,2860,2860,0
20231025,195200,479010125,2860,2860,2860,2860,0
20231025,195100,479010125,2860,2860,2860,2860,0
20231025,195000,479010125,2860,2860,2860,2860,0
20231025,194900,479010125,2860,2860,2860,2860,0
20231025,194800,479010125,2860,2860,2860,2860,0
20231025,194700,479010125,2860,2860,2860,2860,0
20231025,194600,479010125,2860,2860,2860,2860,0
20231025,194500,479010125,2860,2860,2860,2860,0
20231025,194400,479010125,2860,2860,2860,2860,0
20231025,194300,479010125,2860,2860,2860,2860,0
20231025,194200,479010125,2860,2860,2860,2860,0
20231025,194100,479010125,2860,2860,2860,2860,0
20231025,194000,479010125,2860,2860,2860,2860,0
20231025,193900,479010125,2860,2860,2860,2860,0
20231025,193800,479010125,2860,2860,2860,2860,0
20231025,193700,479010125,2860,2860,2860,2860,0
20231025,193600,479010125,2860,2860,2860,2860,0
20231025,193500,479010125,2860,2860,2860,2860,0
20231025,193400,479010125,2860,2860,2860,2860,0
20231025,193300,479010125,2860,2860,2860,2860,0
20231025,193200,479010125,2860,2860,2860,2860,0
20231025,193100,479010125,2860,2860,2860,2860,3637
20231025,193000,479010125,2860,2860,2860,2860,0
20231025,192900,479010125,2860,2860,2860,2860,0
20231025,192800,479010125,2860,2860,2860,2860,0
20231025,192700,479010125,2860,2860,2860,2860,0
20231025,192600,479010125,2860,2860,2860,2860,0
20231025,192500,479010125,2860,2860,2860,2860,0
20231025,192400,479010125,2860,2860,2860,2860,0
20231025,192300,479010125,2860,2860,2860,2860,0
20231025,192200,479010125,2860,2860,2860,2860,0
20231025,192100,479010125,2860,2860,2860,2860,0
20231025,192000,479010125,2860,2860,2860,2860,0
20231025,191900,479010125,2860,2860,2860,2860,0
20231025,191800,479010125,2860,2860,2860,2860,0
20231025,191700,479010125,2860,2860,2860,2860,0
20231025,191600,479010125,2860,2860,2860,2860,0
20231025,191500,479010125,2860,2860,2860,2860,0
20231025,191400,479010125,2860,2860,2860,2860,0
20231025,191300,479010125,2860,2860,2860,2860,0
20231025,191200,479010125,2860,2860,2860,2860,0
20231025,191100,479010125,2860,2860,2860,2860,0
20231025,191000,479010125,2860,2860,2860,2860,0
20231025,190900,479010125,2860,2860,2860,2860,0
20231025,190800,479010125,2860,2860,2860,2860,0
20231025,190700,479010125,2860,2860,2860,2860,0
20231025,190600,479010125,2860,2860,2860,2860,0
20231025,190500,479010125,2860,2860,2860,2860,0
20231025,190400,479010125,2860,2860,2860,2860,0
20231025,190300,479010125,2860,2860,2860,2860,0
20231025,190200,479010125,2860,2860,2860,2860,0
20231025,190100,479010125,2860,2860,2860,2860,3637
20231025,190000,479010125,2860,2860,2860,2860,0
20231025,185900,479010125,2860,2860,2860,2860,0
20231025,185800,479010125,2860,2860,2860,2860,0
20231025,185700,479010125,2860,2860,2860,2860,0
20231025,185600,479010125,2860,2860,2860,2860,0
20231025,185500,479010125,2860,2860,2860,2860,0
20231025,185400,479010125,2860,2860,2860,2860,0
20231025,185300,479010125,2860,2860,2860,2860,0
20231025,185200,479010125,2860,2860,2860,2860,0
20231025,185100,479010125,2860,2860,2860,2860,0
20231025,185000,479010125,2860,2860,2860,2860,0
20231025,184900,479010125,2860,2860,2860,2860,0
20231025,184800,479010125,2860,2860,2860,2860,0
20231025,184700,479010125,2860,2860,2860,2860,0
20231025,184600,479010125,2860,2860,2860,2860,0
20231025,184500,479010125,2860,2860,2860,2860,0
20231025,184400,479010125,2860,2860,2860,2860,0
20231025,184300,479010125,2860,2860,2860,2860,0
20231025,184200,479010125,2860,2860,2860,2860,0
20231025,184100,479010125,2860,2860,2860,2860,0
20231025,184000,479010125,2860,2860,2860,2860,0
20231025,183900,479010125,2860,2860,2860,2860,0
20231025,183800,479010125,2860,2860,2860,2860,0
20231025,183700,479010125,2860,2860,2860,2860,0
20231025,183600,479010125,2860,2860,2860,2860,0
20231025,183500,479010125,2860,2860,2860,2860,0
20231025,183400,479010125,2860,2860,2860,2860,0
20231025,183300,479010125,2860,2860,2860,2860,0
20231025,183200,479010125,2860,2860,2860,2860,0
20231025,183100,479010125,2860,2860,2860,2860,3637
20231025,183000,479010125,2860,2860,2860,2860,0
20231025,182900,479010125,2860,2860,2860,2860,0
20231025,182800,479010125,2860,2860,2860,2860,0
20231025,182700,479010125,2860,2860,2860,2860,0
20231025,182600,479010125,2860,2860,2860,2860,0
20231025,182500,479010125,2860,2860,2860,2860,0
20231025,182400,479010125,2860,2860,2860,2860,0
20231025,182300,479010125,2860,2860,2860,2860,0
20231025,182200,479010125,2860,2860,2860,2860,0
20231025,182100,479010125,2860,2860,2860,2860,0
20231025,182000,479010125,2860,2860,2860,2860,0
20231025,181900,479010125,2860,2860,2860,2860,0
20231025,181800,479010125,2860,2860,2860,2860,0
20231025,181700,479010125,2860,2860,2860,2860,0
20231025,181600,479010125,2860,2860,2860,2860,0
20231025,181500,479010125,2860,2860,2860,2860,0
20231025,181400,479010125,2860,2860,2860,2860,0
20231025,181300,479010125,2860,2860,2860,2860,0
20231025,181200,479010125,2860,2860,2860,2860,0
20231025,181100,479010125,2860,2860,2860,2860,0
20231025,181000,479010125,2860,2860,2860,2860,0
20231025,180900,479010125,2860,2860,2860,2860,0
20231025,180800,479010125,2860,2860,2860,2860,0
20231025,180700,479010125,2860,2860,2860,2860,0
20231025,180600,479010125,2860,2860,2860,2860,0
20231025,180500,479010125,2860,2860,2860,2860,0
20231025,180400,479010125,2860,2860,2860,2860,0
20231025,180300,479010125,2860,2860,2860,2860,0
20231025,180200,479010125,2860,2860,2860,2860,0
20231025,180100,479010125,2860,2860,2860,2860,3637
20231025,180000,479010125,2860,2860,2860,2860,0
20231025,175900,479010125,2860,2860,2860,2860,0
20231025,175800,479010125,2860,2860,2860,2860,0
20231025,175700,479010125,2860,2860,2860,2860,0
20231025,175600,479010125,2860,2860,2860,2860,0
20231025,175500,479010125,2860,2860,2860,2860,0
20231025,175400,479010125,2860,2860,2860,2860,0
20231025,175300,479010125,2860,2860,2860,2860,0
20231025,175200,479010125,2860,2860,2860,2860,0
20231025,175100,479010125,2860,2860,2860,2860,0
20231025,175000,479010125,2860,2860,2860,2860,0
20231025,174900,479010125,2860,2860,2860,2860,0
20231025,174800,479010125,2860,2860,2860,2860,0
20231025,174700,479010125,2860,2860,2860,2860,0
20231025,174600,479010125,2860,2860,2860,2860,0
20231025,174500,479010125,2860,2860,2860,2860,0
20231025,174400,479010125,2860,2860,2860,2860,0
20231025,174300,479010125,2860,2860,2860,2860,0
20231025,174200,479010125,2860,2860,2860,2860,0
20231025,174100,479010125,2860,2860,2860,2860,0
20231025,174000,479010125,2860,2860,2860,2860,0
20231025,173900,479010125,2860,2860,2860,2860,0
20231025,173800,479010125,2860,2860,2860,2860,0
20231025,173700,479010125,2860,2860,2860,2860,0
20231025,173600,479010125,2860,2860,2860,2860,0
20231025,173500,479010125,2860,2860,2860,2860,0
20231025,173400,479010125,2860,2860,2860,2860,0
20231025,173300,479010125,2860,2860,2860,2860,0
20231025,173200,479010125,2860,2860,2860,2860,0
20231025,173100,479010125,2860,2860,2860,2860,3637
20231025,173000,479010125,2860,2860,2860,2860,0
20231025,172900,479010125,2860,2860,2860,2860,0
20231025,172800,479010125,2860,2860,2860,2860,0
20231025,172700,479010125,2860,2860,2860,2860,0
20231025,172600,479010125,2860,2860,2860,2860,0
20231025,172500,479010125,2860,2860,2860,2860,0
20231025,172400,479010125,2860,2860,2860,2860,0
20231025,172300,479010125,2860,2860,2860,2860,0
20231025,172200,479010125,2860,2860,2860,2860,0
20231025,172100,479010125,2860,2860,2860,2860,0
20231025,172000,479010125,2860,2860,2860,2860,0
20231025,171900,479010125,2860,2860,2860,2860,0
20231025,171800,479010125,2860,2860,2860,2860,0
20231025,171700,479010125,2860,2860,2860,2860,0
20231025,171600,479010125,2860,2860,2860,2860,0
20231025,171500,479010125,2860,2860,2860,2860,0
20231025,171400,479010125,2860,2860,2860,2860,0
20231025,171300,479010125,2860,2860,2860,2860,0
20231025,171200,479010125,2860,2860,2860,2860,0
20231025,171100,479010125,2860,2860,2860,2860,0
20231025,171000,479010125,2860,2860,2860,2860,0
20231025,170900,479010125,2860,2860,2860,2860,0
20231025,170800,479010125,2860,2860,2860,2860,0
20231025,170700,479010125,2860,2860,2860,2860,0
20231025,170600,479010125,2860,2860,2860,2860,0
20231025,170500,479010125,2860,2860,2860,2860,0
20231025,170400,479010125,2860,2860,2860,2860,0
20231025,170300,479010125,2860,2860,2860,2860,0
20231025,170200,479010125,2860,2860,2860,2860,0
20231025,170100,479010125,2860,2860,2860,2860,3637
20231025,170000,479010125,2860,2860,2860,2860,0
20231025,165900,479010125,2860,2860,2860,2860,0
20231025,165800,479010125,2860,2860,2860,2860,0
20231025,165700,479010125,2860,2860,2860,2860,0
20231025,165600,479010125,2860,2860,2860,2860,0
20231025,165500,479010125,2860,2860,2860,2860,0
20231025,165400,479010125,2860,2860,2860,2860,0
20231025,165300,479010125,2860,2860,2860,2860,0
20231025,165200,479010125,2860,2860,2860,2860,0
20231025,165100,479010125,2860,2860,2860,2860,0
20231025,165000,479010125,2860,2860,2860,2860,0
20231025,164900,479010125,2860,2860,2860,2860,0
20231025,164800,479010125,2860,2860,2860,2860,0
20231025,164700,479010125,2860,2860,2860,2860,0
20231025,164600,479010125,2860,2860,2860,2860,0
20231025,164500,479010125,2860,2860,2860,2860,0
20231025,164400,479010125,2860,2860,2860,2860,0
20231025,164300,479010125,2860,2860,2860,2860,0
20231025,164200,479010125,2860,2860,2860,2860,0
20231025,164100,479010125,2860,2860,2860,2860,0
20231025,164000,479010125,2860,2860,2860,2860,0
20231025,163900,479010125,2860,2860,2860,2860,0
20231025,163800,479010125,2860,2860,2860,2860,0
20231025,163700,479010125,2860,2860,2860,2860,0
20231025,163600,479010125,2860,2860,2860,2860,0
20231025,163500,479010125,2860,2860,2860,2860,0
20231025,163400,479010125,2860,2860,2860,2860,0
20231025,163300,479010125,2860,2860,2860,2860,0
20231025,163200,479010125,2860,2860,2860,2860,0
20231025,163100,479010125,2860,2860,2860,2860,3637
20231025,163000,479010125,2860,2860,2860,2860,0
20231025,162900,479010125,2860,2860,2860,2860,0
20231025,162800,479010125,2860,2860,2860,2860,0
20231025,162700,479010125,2860,2860,2860,2860,0
20231025,162600,479010125,2860,2860,2860,2860,0
20231025,162500,479010125,2860,2860,2860,2860,0
20231025,162400,479010125,2860,2860,2860,2860,0
20231025,162300,479010125,2860,2860,2860,2860,0
20231025,162200,479010125,2860,2860,2860,2860,0
20231025,162100,479010125,2860,2860,2860,2860,0
20231025,162000,479010125,2860,2860,2860,2860,0
20231025,161900,479010125,2860,2860,2860,2860,0
20231025,161800,479010125,2860,2860,2860,2860,0
20231025,161700,479010125,2860,2860,2860,2860,0
20231025,161600,479010125,2860,2860,2860,2860,0
20231025,161500,479010125,2860,2860,2860,2860,0
20231025,161400,479010125,2860,2860,2860,2860,0
20231025,161300,479010125,2860,2860,2860,2860,0
20231025,161200,479010125,2860,2860,2860,2860,0
20231025,161100,479010125,2860,2860,2860,2860,0
20231025,161000,479010125,2860,2860,2860,2860,0
20231025,160900,479010125,2860,2860,2860,2860,0
20231025,160800,479010125,2860,2860,2860,2860,0
20231025,160700,479010125,2860,2860,2860,2860,0
20231025,160600,479010125,2860,2860,2860,2860,0
20231025,160500,479010125,2860,2860,2860,2860,0
20231025,160400,479010125,2860,2860,2860,2860,0
20231025,160300,479010125,2860,2860,2860,2860,0
20231025,160200,479010125,2860,2860,2860,2860,0
20231025,160100,479010125,2860,2860,2860,2860,3637
20231025,160000,479010125,2860,2860,2860,2860,0
20231025,155900,479010125,2860,2860,2860,2860,0
20231025,155800,479010125,2860,2860,2860,2860,0
20231025,155700,479010125,2860,2860,2860,2860,0
20231025,155600,479010125,2860,2860,2860,2860,0
20231025,155500,479010125,2860,2860,2860,2860,0
20231025,155400,479010125,2860,2860,2860,2860,0
20231025,155300,479010125,2860,2860,2860,2860,0
20231025,155200,479010125,2860,2860,2860,2860,0
20231025,155100,479010125,2860,2860,2860,2860,0
20231025,155000,479010125,2860,2860,2860,2860,0
20231025,154900,479010125,2860,2860,2860,2860,0
20231025,154800,479010125,2860,2860,2860,2860,0
20231025,154700,479010125,2860,2860,2860,2860,0
20231025,154600,479010125,2860,2860,2860,2860,0
20231025,154500,479010125,2860,2860,2860,2860,0
20231025,154400,479010125,2860,2860,2860,2860,0
20231025,154300,479010125,2860,2860,2860,2860,0
20231025,154200,479010125,2860,2860,2860,2860,0
20231025,154100,479010125,2860,2860,2860,2860,0
20231025,154000,479010125,2860,2860,2860,2860,0
20231025,153900,479010125,2860,2860,2860,2860,0
20231025,153800,479010125,2860,2860,2860,2860,0
20231025,153700,479010125,2860,2860,2860,2860,0
20231025,153600,479010125,2860,2860,2860,2860,0
20231025,153500,479010125,2860,2860,2860,2860,0
20231025,153400,479010125,2860,2860,2860,2860,0
20231025,153300,479010125,2860,2860,2860,2860,0
20231025,153200,479010125,2860,2860,2860,2860,0
20231025,153100,479010125,2860,2860,2860,2860,3637
20231025,153000,479010125,2860,2860,2860,2860,3637
20231025,152900,468608305,2850,2850,2850,2850,0
20231025,152800,468608305,2850,2850,2850,2850,0
20231025,152700,468608305,2850,2850,2850,2850,0
20231025,152600,468608305,2850,2850,2850,2850,0
20231025,152500,468608305,2850,2850,2850,2850,0
20231025,152400,468608305,2850,2850,2850,2850,0
20231025,152300,468608305,2850,2850,2850,2850,0
20231025,152200,468608305,2850,2850,2850,2850,0
20231025,152100,468608305,2850,2850,2850,2850,0
20231025,152000,468608305,2850,2850,2850,2850,0
20231025,151900,468608305,2850,2840,2850,2840,1127
20231025,151800,465402035,2845,2840,2845,2840,7
20231025,151700,465382150,2845,2845,2845,2845,175
20231025,151600,464884275,2845,2840,2845,2840,3
20231025,151500,464875750,2845,2845,2845,2840,981
20231025,151400,462088705,2845,2840,2845,2840,31
20231025,151300,462000660,2845,2845,2845,2845,102
20231025,151200,461710470,2845,2845,2845,2845,57
20231025,151100,461548305,2845,2845,2845,2845,1
20231025,151000,461545460,2840,2840,2840,2840,232
20231025,150900,460886580,2845,2840,2845,2840,221
20231025,150800,460257840,2840,2840,2840,2840,3
20231025,150700,460249320,2845,2845,2845,2845,41
20231025,150600,460132675,2840,2840,2840,2840,1
20231025,150500,460129835,2840,2840,2840,2840,351
20231025,150400,459132995,2840,2840,2845,2840,174
20231025,150300,458638830,2835,2835,2835,2835,190
20231025,150200,458100180,2840,2840,2840,2840,98
20231025,150100,457821860,2835,2840,2840,2835,6212
20231025,150000,440210835,2835,2830,2835,2830,466
20231025,145900,438889730,2835,2835,2835,2835,0
20231025,145800,438889730,2835,2830,2835,2830,34
20231025,145700,438793345,2835,2830,2835,2825,746
20231025,145600,436685880,2830,2830,2830,2830,1
20231025,145500,436683050,2835,2830,2835,2830,52
20231025,145400,436535885,2840,2840,2840,2840,0
20231025,145300,436535885,2840,2840,2840,2840,0
20231025,145200,436535885,2840,2830,2840,2830,2
20231025,145100,436530215,2835,2830,2840,2830,1002
20231025,145000,433689545,2830,2835,2835,2830,151
20231025,144900,433261465,2840,2840,2840,2840,0
20231025,144800,433261465,2840,2830,2840,2830,2
20231025,144700,433255795,2830,2820,2830,2820,4
20231025,144600,433244485,2820,2820,2820,2820,39
20231025,144500,433134505,2830,2830,2830,2830,1000
20231025,144400,430304505,2830,2830,2830,2830,0
20231025,144300,430304505,2830,2820,2830,2820,302
20231025,144200,429452855,2835,2835,2835,2835,0
20231025,144100,429452855,2835,2835,2835,2835,0
20231025,144000,429452855,2835,2835,2835,2835,0
20231025,143900,429452855,2835,2835,2835,2835,0
20231025,143800,429452855,2835,2835,2835,2835,0
20231025,143700,429452855,2835,2835,2835,2835,0
20231025,143600,429452855,2835,2830,2835,2820,102
20231025,143500,429164200,2830,2830,2830,2830,0
20231025,143400,429164200,2830,2820,2830,2820,102
20231025,143300,428876550,2830,2820,2830,2820,7
20231025,143200,428856790,2840,2840,2840,2840,0
20231025,143100,428856790,2840,2825,2840,2820,1126
20231025,143000,425675830,2840,2830,2840,2830,210
20231025,142900,425081520,2830,2830,2840,2830,502
20231025,142800,423660850,2835,2835,2845,2835,706
20231025,142700,421659330,2845,2845,2845,2845,0
20231025,142600,421659330,2845,2845,2845,2845,0
20231025,142500,421659330,2845,2845,2845,2845,56
20231025,142400,421500010,2850,2850,2850,2850,0
20231025,142300,421500010,2850,2850,2850,2850,0
20231025,142200,421500010,2850,2850,2850,2850,0
20231025,142100,421500010,2850,2830,2850,2830,2
20231025,142000,421494330,2835,2835,2835,2835,772
20231025,141900,419305710,2835,2835,2835,2835,0
20231025,141800,419305710,2835,2835,2835,2835,0
20231025,141700,419305710,2835,2835,2835,2835,0
20231025,141600,419305710,2835,2835,2835,2835,0
20231025,141500,419305710,2835,2835,2835,2835,0
20231025,141400,419305710,2835,2835,2835,2835,1
20231025,141300,419302875,2835,2835,2835,2835,1
20231025,141200,419300040,2830,2830,2830,2830,215
20231025,141100,418691590,2830,2830,2830,2830,0
20231025,141000,418691590,2830,2830,2830,2830,0
20231025,140900,418691590,2830,2830,2830,2830,0
20231025,140800,418691590,2830,2830,2835,2830,787
20231025,140700,416464375,2830,2830,2830,2830,2
20231025,140600,416458715,2830,2830,2830,2830,57
20231025,140500,416297405,2830,2830,2830,2830,91
20231025,140400,416039875,2830,2835,2835,2830,51
20231025,140300,415895540,2820,2820,2820,2820,0
20231025,140200,415895540,2820,2825,2825,2820,360
20231025,140100,414880330,2825,2825,2825,2825,0
20231025,140000,414880330,2825,2825,2825,2825,2
20231025,135900,414874680,2820,2830,2830,2820,100
20231025,135800,414592555,2830,2830,2830,2830,0
20231025,135700,414592555,2830,2825,2830,2825,744
20231025,135600,412488030,2830,2830,2830,2830,0
20231025,135500,412488030,2830,2830,2830,2830,50
20231025,135400,412346530,2830,2830,2830,2830,502
20231025,135300,410925870,2830,2830,2830,2830,0
20231025,135200,410925870,2830,2830,2830,2830,0
20231025,135100,410925870,2830,2830,2830,2830,0
20231025,135000,410925870,2830,2830,2830,2830,0
20231025,134900,410925870,2830,2825,2830,2815,2501
20231025,134800,403877925,2830,2830,2830,2830,1408
20231025,134700,399893285,2835,2840,2840,2835,163
20231025,134600,399431175,2845,2845,2845,2845,0
20231025,134500,399431175,2845,2845,2845,2845,0
20231025,134400,399431175,2845,2845,2845,2845,0
20231025,134300,399431175,2845,2845,2845,2845,0
20231025,134200,399431175,2845,2845,2845,2845,18
20231025,134100,399379965,2850,2850,2850,2850,115
20231025,134000,399052215,2850,2845,2850,2845,1100
20231025,133900,395921715,2840,2835,2840,2835,285
20231025,133800,395112710,2830,2830,2830,2830,0
20231025,133700,395112710,2830,2825,2830,2825,7
20231025,133600,395092925,2815,2815,2815,2815,1
20231025,133500,395090110,2835,2835,2835,2835,0
20231025,133400,395090110,2835,2835,2835,2835,20
20231025,133300,395033410,2835,2835,2835,2835,0
20231025,133200,395033410,2835,2835,2835,2835,0
20231025,133100,395033410,2835,2835,2835,2835,0
20231025,133000,395033410,2835,2835,2835,2835,0
20231025,132900,395033410,2835,2835,2835,2835,0
20231025,132800,395033410,2835,2835,2835,2835,0
20231025,132700,395033410,2835,2835,2835,2835,1
20231025,132600,395030575,2815,2835,2835,2815,151
20231025,132500,394604010,2835,2835,2835,2835,20
20231025,132400,394547310,2835,2830,2835,2830,5
20231025,132300,394533140,2835,2835,2835,2835,10
20231025,132200,394504790,2835,2815,2835,2815,35
20231025,132100,394406225,2815,2815,2815,2815,1121
20231025,132000,391250610,2820,2825,2825,2820,485
20231025,131900,389882895,2825,2825,2825,2825,0
20231025,131800,389882895,2825,2825,2825,2825,0
20231025,131700,389882895,2825,2825,2835,2825,738
20231025,131600,387798035,2825,2825,2825,2825,0
20231025,131500,387798035,2825,2825,2825,2825,0
20231025,131400,387798035,2825,2830,2830,2825,616
20231025,131300,386056590,2835,2835,2835,2835,0
20231025,131200,386056590,2835,2835,2835,2835,1
20231025,131100,386053755,2830,2830,2830,2830,750
20231025,131000,383931255,2835,2830,2835,2830,8
20231025,130900,383908585,2835,2835,2835,2835,1099
20231025,130800,380792920,2855,2855,2855,2855,0
20231025,130700,380792920,2855,2855,2855,2855,0
20231025,130600,380792920,2855,2855,2855,2855,0
20231025,130500,380792920,2855,2845,2855,2845,7
20231025,130400,380772970,2835,2835,2835,2835,0
20231025,130300,380772970,2835,2835,2835,2835,0
20231025,130200,380772970,2835,2835,2835,2835,0
20231025,130100,380772970,2835,2835,2835,2835,100
20231025,130000,380489470,2835,2835,2835,2835,200
20231025,125900,379922470,2845,2845,2845,2845,0
20231025,125800,379922470,2845,2845,2845,2845,0
20231025,125700,379922470,2845,2845,2845,2845,0
20231025,125600,379922470,2845,2835,2850,2835,369
20231025,125500,378872670,2835,2840,2840,2825,501
20231025,125400,377455170,2860,2860,2860,2860,0
20231025,125300,377455170,2860,2860,2860,2860,0
20231025,125200,377455170,2860,2860,2860,2860,10
20231025,125100,377426570,2860,2860,2860,2860,77
20231025,125000,377206350,2860,2860,2860,2860,1
20231025,124900,377203490,2855,2855,2855,2855,0
20231025,124800,377203490,2855,2855,2855,2855,1
20231025,124700,377200635,2860,2860,2860,2860,0
20231025,124600,377200635,2860,2860,2860,2860,0
20231025,124500,377200635,2860,2850,2860,2850,10
20231025,124400,377172050,2865,2865,2865,2865,0
20231025,124300,377172050,2865,2865,2865,2865,0
20231025,124200,377172050,2865,2865,2865,2865,0
20231025,124100,377172050,2865,2865,2865,2860,47
20231025,124000,377037400,2880,2825,2880,2825,9699
20231025,123900,349151185,2825,2825,2825,2825,34
20231025,123800,349055135,2825,2830,2830,2825,2084
20231025,123700,343162450,2830,2830,2830,2830,84
20231025,123600,342924730,2845,2845,2845,2845,0
20231025,123500,342924730,2845,2845,2845,2845,0
20231025,123400,342924730,2845,2820,2845,2820,2
20231025,123300,342919065,2820,2820,2820,2820,0
20231025,123200,342919065,2820,2830,2830,2820,9100
20231025,123100,317177335,2845,2845,2845,2845,0
20231025,123000,317177335,2845,2830,2845,2830,2
20231025,122900,317171660,2830,2835,2835,2830,1896
20231025,122800,311801610,2835,2835,2835,2835,0
20231025,122700,311801610,2835,2840,2840,2835,62
20231025,122600,311625540,2840,2840,2840,2840,129
20231025,122500,311259180,2845,2850,2850,2845,1508
20231025,122400,306968445,2860,2845,2860,2845,513
20231025,122300,305502455,2845,2845,2845,2845,6
20231025,122200,305485385,2850,2850,2850,2850,156
20231025,122100,305040785,2860,2850,2860,2850,4
20231025,122000,305029365,2855,2855,2855,2850,303
20231025,121900,304165805,2860,2860,2860,2860,0
20231025,121800,304165805,2860,2860,2860,2860,0
20231025,121700,304165805,2860,2860,2860,2860,100
20231025,121600,303879805,2860,2860,2860,2860,0
20231025,121500,303879805,2860,2860,2860,2860,0
20231025,121400,303879805,2860,2860,2860,2860,0
20231025,121300,303879805,2860,2860,2860,2860,999
20231025,121200,301022665,2870,2860,2870,2860,3
20231025,121100,301014075,2870,2870,2870,2860,2176
20231025,121000,294779060,2875,2875,2875,2875,70
20231025,120900,294577810,2875,2875,2875,2875,14
20231025,120800,294537560,2875,2875,2875,2870,69
20231025,120700,294339470,2875,2875,2875,2875,0
20231025,120600,294339470,2875,2875,2875,2875,0
20231025,120500,294339470,2875,2865,2875,2865,131
20231025,120400,293963655,2865,2875,2875,2865,23
20231025,120300,293897540,2875,2875,2875,2875,1
20231025,120200,293894665,2865,2865,2865,2865,2
20231025,120100,293888935,2865,2875,2880,2865,101
20231025,120000,293598100,2880,2875,2880,2875,239
20231025,115900,292910460,2875,2870,2875,2865,1372
20231025,115800,288972820,2880,2875,2880,2870,423
20231025,115700,287756695,2880,2880,2880,2880,50
20231025,115600,287612695,2880,2880,2880,2880,0
20231025,115500,287612695,2880,2880,2880,2880,0
20231025,115400,287612695,2880,2880,2880,2880,100
20231025,115300,287324695,2880,2875,2880,2875,2
20231025,115200,287318940,2875,2875,2875,2875,0
20231025,115100,287318940,2875,2875,2875,2875,5
20231025,115000,287304565,2875,2875,2875,2875,924
20231025,114900,284648065,2880,2880,2880,2880,1013
20231025,114800,281730625,2875,2875,2875,2875,0
20231025,114700,281730625,2875,2880,2880,2875,34
20231025,114600,281632725,2880,2880,2880,2880,0
20231025,114500,281632725,2880,2880,2880,2880,0
20231025,114400,281632725,2880,2880,2880,2880,0
20231025,114300,281632725,2880,2880,2880,2880,0
20231025,114200,281632725,2880,2870,2880,2870,125
20231025,114100,281273965,2880,2880,2880,2880,0
20231025,114000,281273965,2880,2870,2880,2870,2
20231025,113900,281268215,2875,2885,2885,2875,1199
20231025,113800,277821060,2885,2885,2885,2885,0
20231025,113700,277821060,2885,2875,2885,2875,3
20231025,113600,277812425,2885,2885,2885,2885,5
20231025,113500,277798000,2890,2890,2890,2890,381
20231025,113400,276696910,2895,2880,2895,2880,3570
20231025,113300,266374735,2880,2880,2880,2880,50
20231025,113200,266230735,2875,2875,2875,2875,205
20231025,113100,265641360,2875,2875,2875,2875,17
20231025,113000,265592485,2875,2875,2875,2875,81
20231025,112900,265359610,2870,2870,2870,2870,0
20231025,112800,265359610,2870,2870,2870,2870,278
20231025,112700,264561750,2870,2860,2870,2860,5406
20231025,112600,249071565,2855,2855,2855,2855,1978
20231025,112500,243424375,2855,2855,2855,2855,201
20231025,112400,242850520,2855,2850,2855,2850,4
20231025,112300,242839105,2850,2850,2850,2850,1
20231025,112200,242836255,2850,2845,2850,2845,3
20231025,112100,242827715,2855,2855,2855,2855,0
20231025,112000,242827715,2855,2855,2855,2855,0
20231025,111900,242827715,2855,2855,2855,2855,0
20231025,111800,242827715,2855,2855,2855,2855,2
20231025,111700,242822005,2855,2855,2855,2855,0
20231025,111600,242822005,2855,2855,2855,2855,1
20231025,111500,242819150,2850,2850,2850,2850,0
20231025,111400,242819150,2850,2850,2850,2850,0
20231025,111300,242819150,2850,2850,2850,2850,4
20231025,111200,242807750,2850,2850,2850,2850,100
20231025,111100,242522750,2850,2840,2850,2840,2
20231025,111000,242517060,2840,2840,2840,2840,0
20231025,110900,242517060,2840,2840,2840,2840,343
20231025,110800,241542940,2845,2845,2845,2845,250
20231025,110700,240831690,2845,2845,2845,2845,0
20231025,110600,240831690,2845,2845,2845,2845,0
20231025,110500,240831690,2845,2845,2845,2845,0
20231025,110400,240831690,2845,2845,2845,2845,0
20231025,110300,240831690,2845,2845,2845,2845,1
20231025,110200,240828845,2835,2835,2835,2835,0
20231025,110100,240828845,2835,2835,2835,2835,10
20231025,110000,240800495,2835,2835,2845,2835,3
20231025,105900,240791980,2835,2840,2840,2835,100
20231025,105800,240508080,2835,2835,2835,2835,0
20231025,105700,240508080,2835,2835,2835,2835,65
20231025,105600,240323805,2840,2840,2840,2840,1
20231025,105500,240320965,2845,2845,2845,2845,35
20231025,105400,240221390,2850,2850,2850,2850,0
20231025,105300,240221390,2850,2850,2850,2850,0
20231025,105200,240221390,2850,2850,2850,2850,0
20231025,105100,240221390,2850,2850,2850,2850,0
20231025,105000,240221390,2850,2835,2850,2835,2290
20231025,104900,233729210,2835,2835,2835,2830,350
20231025,104800,232737190,2840,2845,2845,2840,983
20231025,104700,229941255,2860,2845,2860,2845,3
20231025,104600,229932705,2855,2855,2855,2855,15
20231025,104500,229889880,2855,2855,2855,2855,10
20231025,104400,229861330,2860,2860,2860,2860,0
20231025,104300,229861330,2860,2860,2860,2860,0
20231025,104200,229861330,2860,2860,2860,2860,349
20231025,104100,228863190,2865,2865,2865,2865,0
20231025,104000,228863190,2865,2845,2865,2845,2
20231025,103900,228857480,2850,2850,2850,2845,3
20231025,103800,228848935,2870,2845,2870,2845,266
20231025,103700,228092130,2855,2855,2855,2855,0
20231025,103600,228092130,2855,2855,2865,2845,910
20231025,103500,225492655,2875,2875,2875,2875,0
20231025,103400,225492655,2875,2875,2875,2875,0
20231025,103300,225492655,2875,2875,2875,2875,46
20231025,103200,225360405,2875,2875,2875,2875,0
20231025,103100,225360405,2875,2850,2875,2850,281
20231025,103000,224559525,2850,2855,2855,2850,610
20231025,102900,222820070,2855,2855,2855,2855,0
20231025,102800,222820070,2855,2850,2855,2850,1150
20231025,102700,219542565,2855,2855,2855,2855,1
20231025,102600,219539710,2850,2850,2850,2850,300
20231025,102500,218684710,2850,2850,2850,2850,0
20231025,102400,218684710,2850,2850,2850,2850,0
20231025,102300,218684710,2850,2860,2860,2850,5
20231025,102200,218670435,2850,2855,2855,2850,40
20231025,102100,218556420,2850,2850,2850,2850,0
20231025,102000,218556420,2850,2850,2850,2850,0
20231025,101900,218556420,2850,2850,2850,2850,0
20231025,101800,218556420,2850,2850,2850,2850,0
20231025,101700,218556420,2850,2850,2850,2850,9
20231025,101600,218530770,2850,2850,2850,2850,1
20231025,101500,218527920,2850,2850,2850,2850,1
20231025,101400,218525070,2865,2855,2865,2855,14
20231025,101300,218484990,2850,2850,2870,2850,113
20231025,101200,218162370,2855,2865,2865,2855,2004
20231025,101100,212424985,2865,2875,2875,2865,1005
20231025,101000,209545610,2870,2870,2870,2870,14
20231025,100900,209505430,2880,2870,2880,2870,1004
20231025,100800,206623910,2870,2870,2870,2870,0
20231025,100700,206623910,2870,2870,2870,2870,14
20231025,100600,206583730,2875,2875,2875,2875,6
20231025,100500,206566480,2875,2860,2875,2860,99
20231025,100400,206282875,2855,2875,2875,2855,696
20231025,100300,204289560,2880,2870,2880,2870,1118
20231025,100200,201076885,2875,2875,2875,2875,3
20231025,100100,201068260,2870,2870,2870,2860,38
20231025,100000,200959210,2870,2860,2870,2860,3
20231025,095900,200950620,2870,2860,2870,2860,107
20231025,095800,200644580,2860,2855,2860,2855,144
20231025,095700,200232745,2860,2860,2860,2860,140
20231025,095600,199832345,2865,2855,2865,2855,468
20231025,095500,198493850,2855,2860,2860,2855,1281
20231025,095400,194830220,2870,2870,2870,2870,1
20231025,095300,194827350,2870,2870,2870,2870,0
20231025,095200,194827350,2870,2870,2870,2870,2
20231025,095100,194821610,2870,2870,2870,2870,9
20231025,095000,194795780,2870,2865,2870,2860,510
20231025,094900,193336940,2880,2880,2880,2880,0
20231025,094800,193336940,2880,2865,2880,2860,703
20231025,094700,191325875,2880,2860,2880,2860,2375
20231025,094600,184528990,2865,2865,2865,2865,127
20231025,094500,184165135,2885,2875,2885,2875,232
20231025,094400,183496005,2875,2860,2875,2860,2
20231025,094300,183490270,2865,2870,2885,2865,913
20231025,094200,180872800,2870,2870,2890,2870,157
20231025,094100,180421880,2870,2875,2875,2865,1394
20231025,094000,176416160,2880,2890,2890,2880,1627
20231025,093900,171729785,2885,2890,2890,2885,240
20231025,093800,171036490,2890,2890,2890,2885,196
20231025,093700,170470530,2895,2885,2895,2885,348
20231025,093600,169463080,2885,2885,2885,2885,86
20231025,093500,169214970,2880,2895,2895,2880,1435
20231025,093400,165070395,2900,2900,2905,2900,32
20231025,093300,164977585,2900,2905,2905,2900,11
20231025,093200,164945635,2905,2900,2905,2895,2818
20231025,093100,156779420,2895,2900,2900,2895,1188
20231025,093000,153334975,2900,2895,2900,2885,2490
20231025,092900,146126415,2895,2890,2895,2890,106
20231025,092800,145820060,2880,2880,2880,2880,0
20231025,092700,145820060,2880,2885,2885,2880,30
20231025,092600,145733655,2895,2890,2895,2885,813
20231025,092500,143384830,2890,2905,2905,2890,2162
20231025,092400,137125595,2905,2890,2910,2890,2384
20231025,092300,130218905,2895,2890,2895,2875,2567
20231025,092200,122809090,2890,2880,2890,2870,4762
20231025,092100,109103540,2880,2870,2885,2870,702
20231025,092000,107085150,2865,2840,2865,2840,2974
20231025,091900,98622025,2835,2835,2855,2835,632
20231025,091800,96830285,2840,2850,2850,2840,1001
20231025,091700,93987335,2860,2845,2860,2845,4704
20231025,091600,80604420,2830,2830,2830,2830,0
20231025,091500,80604420,2830,2830,2830,2830,25
20231025,091400,80533670,2825,2830,2845,2825,4133
20231025,091300,68845370,2845,2850,2855,2830,2533
20231025,091200,61654370,2850,2860,2865,2845,2573
20231025,091100,54295445,2860,2850,2860,2850,2180
20231025,091000,48071500,2855,2855,2855,2835,205
20231025,090900,47486245,2835,2825,2835,2820,1356
20231025,090800,43656640,2835,2835,2835,2825,265
20231025,090700,42906875,2830,2820,2830,2815,1237
20231025,090600,39417875,2840,2830,2840,2820,2049
20231025,090500,33624960,2830,2830,2840,2830,2050
20231025,090400,27823450,2845,2845,2845,2845,0
20231025,090300,27823450,2845,2845,2845,2825,119
20231025,090200,27486015,2825,2845,2845,2825,6439
20231025,090100,9216395,2860,2850,2860,2845,674
20231025,090000,7296480,2850,2860,2865,2850,2551