KissMeData/142760/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,200400,135804902,1653,1653,1653,1653,721
20231025,200300,135804902,1653,1653,1653,1653,0
20231025,200200,135804902,1653,1653,1653,1653,0
20231025,200100,135804902,1653,1653,1653,1653,0
20231025,200000,135804902,1653,1653,1653,1653,0
20231025,195900,135804902,1653,1653,1653,1653,0
20231025,195800,135804902,1653,1653,1653,1653,0
20231025,195700,135804902,1653,1653,1653,1653,0
20231025,195600,135804902,1653,1653,1653,1653,0
20231025,195500,135804902,1653,1653,1653,1653,0
20231025,195400,135804902,1653,1653,1653,1653,0
20231025,195300,135804902,1653,1653,1653,1653,0
20231025,195200,135804902,1653,1653,1653,1653,0
20231025,195100,135804902,1653,1653,1653,1653,0
20231025,195000,135804902,1653,1653,1653,1653,0
20231025,194900,135804902,1653,1653,1653,1653,0
20231025,194800,135804902,1653,1653,1653,1653,0
20231025,194700,135804902,1653,1653,1653,1653,0
20231025,194600,135804902,1653,1653,1653,1653,0
20231025,194500,135804902,1653,1653,1653,1653,0
20231025,194400,135804902,1653,1653,1653,1653,0
20231025,194300,135804902,1653,1653,1653,1653,0
20231025,194200,135804902,1653,1653,1653,1653,0
20231025,194100,135804902,1653,1653,1653,1653,0
20231025,194000,135804902,1653,1653,1653,1653,0
20231025,193900,135804902,1653,1653,1653,1653,0
20231025,193800,135804902,1653,1653,1653,1653,0
20231025,193700,135804902,1653,1653,1653,1653,0
20231025,193600,135804902,1653,1653,1653,1653,0
20231025,193500,135804902,1653,1653,1653,1653,0
20231025,193400,135804902,1653,1653,1653,1653,721
20231025,193300,135804902,1653,1653,1653,1653,0
20231025,193200,135804902,1653,1653,1653,1653,0
20231025,193100,135804902,1653,1653,1653,1653,0
20231025,193000,135804902,1653,1653,1653,1653,0
20231025,192900,135804902,1653,1653,1653,1653,0
20231025,192800,135804902,1653,1653,1653,1653,0
20231025,192700,135804902,1653,1653,1653,1653,0
20231025,192600,135804902,1653,1653,1653,1653,0
20231025,192500,135804902,1653,1653,1653,1653,0
20231025,192400,135804902,1653,1653,1653,1653,0
20231025,192300,135804902,1653,1653,1653,1653,0
20231025,192200,135804902,1653,1653,1653,1653,0
20231025,192100,135804902,1653,1653,1653,1653,0
20231025,192000,135804902,1653,1653,1653,1653,0
20231025,191900,135804902,1653,1653,1653,1653,0
20231025,191800,135804902,1653,1653,1653,1653,0
20231025,191700,135804902,1653,1653,1653,1653,0
20231025,191600,135804902,1653,1653,1653,1653,0
20231025,191500,135804902,1653,1653,1653,1653,0
20231025,191400,135804902,1653,1653,1653,1653,0
20231025,191300,135804902,1653,1653,1653,1653,0
20231025,191200,135804902,1653,1653,1653,1653,0
20231025,191100,135804902,1653,1653,1653,1653,0
20231025,191000,135804902,1653,1653,1653,1653,0
20231025,190900,135804902,1653,1653,1653,1653,0
20231025,190800,135804902,1653,1653,1653,1653,0
20231025,190700,135804902,1653,1653,1653,1653,0
20231025,190600,135804902,1653,1653,1653,1653,0
20231025,190500,135804902,1653,1653,1653,1653,0
20231025,190400,135804902,1653,1653,1653,1653,721
20231025,190300,135804902,1653,1653,1653,1653,0
20231025,190200,135804902,1653,1653,1653,1653,0
20231025,190100,135804902,1653,1653,1653,1653,0
20231025,190000,135804902,1653,1653,1653,1653,0
20231025,185900,135804902,1653,1653,1653,1653,0
20231025,185800,135804902,1653,1653,1653,1653,0
20231025,185700,135804902,1653,1653,1653,1653,0
20231025,185600,135804902,1653,1653,1653,1653,0
20231025,185500,135804902,1653,1653,1653,1653,0
20231025,185400,135804902,1653,1653,1653,1653,0
20231025,185300,135804902,1653,1653,1653,1653,0
20231025,185200,135804902,1653,1653,1653,1653,0
20231025,185100,135804902,1653,1653,1653,1653,0
20231025,185000,135804902,1653,1653,1653,1653,0
20231025,184900,135804902,1653,1653,1653,1653,0
20231025,184800,135804902,1653,1653,1653,1653,0
20231025,184700,135804902,1653,1653,1653,1653,0
20231025,184600,135804902,1653,1653,1653,1653,0
20231025,184500,135804902,1653,1653,1653,1653,0
20231025,184400,135804902,1653,1653,1653,1653,0
20231025,184300,135804902,1653,1653,1653,1653,0
20231025,184200,135804902,1653,1653,1653,1653,0
20231025,184100,135804902,1653,1653,1653,1653,0
20231025,184000,135804902,1653,1653,1653,1653,0
20231025,183900,135804902,1653,1653,1653,1653,0
20231025,183800,135804902,1653,1653,1653,1653,0
20231025,183700,135804902,1653,1653,1653,1653,0
20231025,183600,135804902,1653,1653,1653,1653,0
20231025,183500,135804902,1653,1653,1653,1653,0
20231025,183400,135804902,1653,1653,1653,1653,721
20231025,183300,135804902,1653,1653,1653,1653,0
20231025,183200,135804902,1653,1653,1653,1653,0
20231025,183100,135804902,1653,1653,1653,1653,0
20231025,183000,135804902,1653,1653,1653,1653,0
20231025,182900,135804902,1653,1653,1653,1653,0
20231025,182800,135804902,1653,1653,1653,1653,0
20231025,182700,135804902,1653,1653,1653,1653,0
20231025,182600,135804902,1653,1653,1653,1653,0
20231025,182500,135804902,1653,1653,1653,1653,0
20231025,182400,135804902,1653,1653,1653,1653,0
20231025,182300,135804902,1653,1653,1653,1653,0
20231025,182200,135804902,1653,1653,1653,1653,0
20231025,182100,135804902,1653,1653,1653,1653,0
20231025,182000,135804902,1653,1653,1653,1653,0
20231025,181900,135804902,1653,1653,1653,1653,0
20231025,181800,135804902,1653,1653,1653,1653,0
20231025,181700,135804902,1653,1653,1653,1653,0
20231025,181600,135804902,1653,1653,1653,1653,0
20231025,181500,135804902,1653,1653,1653,1653,0
20231025,181400,135804902,1653,1653,1653,1653,0
20231025,181300,135804902,1653,1653,1653,1653,0
20231025,181200,135804902,1653,1653,1653,1653,0
20231025,181100,135804902,1653,1653,1653,1653,0
20231025,181000,135804902,1653,1653,1653,1653,0
20231025,180900,135804902,1653,1653,1653,1653,0
20231025,180800,135804902,1653,1653,1653,1653,0
20231025,180700,135804902,1653,1653,1653,1653,0
20231025,180600,135804902,1653,1653,1653,1653,0
20231025,180500,135804902,1653,1653,1653,1653,0
20231025,180400,135804902,1653,1653,1653,1653,721
20231025,180300,135804902,1653,1653,1653,1653,0
20231025,180200,135804902,1653,1653,1653,1653,0
20231025,180100,135804902,1653,1653,1653,1653,0
20231025,180000,135804902,1653,1653,1653,1653,0
20231025,175900,135804902,1653,1653,1653,1653,0
20231025,175800,135804902,1653,1653,1653,1653,0
20231025,175700,135804902,1653,1653,1653,1653,0
20231025,175600,135804902,1653,1653,1653,1653,0
20231025,175500,135804902,1653,1653,1653,1653,0
20231025,175400,135804902,1653,1653,1653,1653,0
20231025,175300,135804902,1653,1653,1653,1653,0
20231025,175200,135804902,1653,1653,1653,1653,0
20231025,175100,135804902,1653,1653,1653,1653,0
20231025,175000,135804902,1653,1653,1653,1653,0
20231025,174900,135804902,1653,1653,1653,1653,0
20231025,174800,135804902,1653,1653,1653,1653,0
20231025,174700,135804902,1653,1653,1653,1653,0
20231025,174600,135804902,1653,1653,1653,1653,0
20231025,174500,135804902,1653,1653,1653,1653,0
20231025,174400,135804902,1653,1653,1653,1653,0
20231025,174300,135804902,1653,1653,1653,1653,0
20231025,174200,135804902,1653,1653,1653,1653,0
20231025,174100,135804902,1653,1653,1653,1653,0
20231025,174000,135804902,1653,1653,1653,1653,0
20231025,173900,135804902,1653,1653,1653,1653,0
20231025,173800,135804902,1653,1653,1653,1653,0
20231025,173700,135804902,1653,1653,1653,1653,0
20231025,173600,135804902,1653,1653,1653,1653,0
20231025,173500,135804902,1653,1653,1653,1653,0
20231025,173400,135804902,1653,1653,1653,1653,721
20231025,173300,135804902,1653,1653,1653,1653,0
20231025,173200,135804902,1653,1653,1653,1653,0
20231025,173100,135804902,1653,1653,1653,1653,0
20231025,173000,135804902,1653,1653,1653,1653,0
20231025,172900,135804902,1653,1653,1653,1653,0
20231025,172800,135804902,1653,1653,1653,1653,0
20231025,172700,135804902,1653,1653,1653,1653,0
20231025,172600,135804902,1653,1653,1653,1653,0
20231025,172500,135804902,1653,1653,1653,1653,0
20231025,172400,135804902,1653,1653,1653,1653,0
20231025,172300,135804902,1653,1653,1653,1653,0
20231025,172200,135804902,1653,1653,1653,1653,0
20231025,172100,135804902,1653,1653,1653,1653,0
20231025,172000,135804902,1653,1653,1653,1653,0
20231025,171900,135804902,1653,1653,1653,1653,0
20231025,171800,135804902,1653,1653,1653,1653,0
20231025,171700,135804902,1653,1653,1653,1653,0
20231025,171600,135804902,1653,1653,1653,1653,0
20231025,171500,135804902,1653,1653,1653,1653,0
20231025,171400,135804902,1653,1653,1653,1653,0
20231025,171300,135804902,1653,1653,1653,1653,0
20231025,171200,135804902,1653,1653,1653,1653,0
20231025,171100,135804902,1653,1653,1653,1653,0
20231025,171000,135804902,1653,1653,1653,1653,0
20231025,170900,135804902,1653,1653,1653,1653,0
20231025,170800,135804902,1653,1653,1653,1653,0
20231025,170700,135804902,1653,1653,1653,1653,0
20231025,170600,135804902,1653,1653,1653,1653,0
20231025,170500,135804902,1653,1653,1653,1653,0
20231025,170400,135804902,1653,1653,1653,1653,721
20231025,170300,135804902,1653,1653,1653,1653,0
20231025,170200,135804902,1653,1653,1653,1653,0
20231025,170100,135804902,1653,1653,1653,1653,0
20231025,170000,135804902,1653,1653,1653,1653,0
20231025,165900,135804902,1653,1653,1653,1653,0
20231025,165800,135804902,1653,1653,1653,1653,0
20231025,165700,135804902,1653,1653,1653,1653,0
20231025,165600,135804902,1653,1653,1653,1653,0
20231025,165500,135804902,1653,1653,1653,1653,0
20231025,165400,135804902,1653,1653,1653,1653,0
20231025,165300,135804902,1653,1653,1653,1653,0
20231025,165200,135804902,1653,1653,1653,1653,0
20231025,165100,135804902,1653,1653,1653,1653,0
20231025,165000,135804902,1653,1653,1653,1653,0
20231025,164900,135804902,1653,1653,1653,1653,0
20231025,164800,135804902,1653,1653,1653,1653,0
20231025,164700,135804902,1653,1653,1653,1653,0
20231025,164600,135804902,1653,1653,1653,1653,0
20231025,164500,135804902,1653,1653,1653,1653,0
20231025,164400,135804902,1653,1653,1653,1653,0
20231025,164300,135804902,1653,1653,1653,1653,0
20231025,164200,135804902,1653,1653,1653,1653,0
20231025,164100,135804902,1653,1653,1653,1653,0
20231025,164000,135804902,1653,1653,1653,1653,0
20231025,163900,135804902,1653,1653,1653,1653,0
20231025,163800,135804902,1653,1653,1653,1653,0
20231025,163700,135804902,1653,1653,1653,1653,0
20231025,163600,135804902,1653,1653,1653,1653,0
20231025,163500,135804902,1653,1653,1653,1653,0
20231025,163400,135804902,1653,1653,1653,1653,721
20231025,163300,135804902,1653,1653,1653,1653,0
20231025,163200,135804902,1653,1653,1653,1653,0
20231025,163100,135804902,1653,1653,1653,1653,0
20231025,163000,135804902,1653,1653,1653,1653,0
20231025,162900,135804902,1653,1653,1653,1653,0
20231025,162800,135804902,1653,1653,1653,1653,0
20231025,162700,135804902,1653,1653,1653,1653,0
20231025,162600,135804902,1653,1653,1653,1653,0
20231025,162500,135804902,1653,1653,1653,1653,0
20231025,162400,135804902,1653,1653,1653,1653,0
20231025,162300,135804902,1653,1653,1653,1653,0
20231025,162200,135804902,1653,1653,1653,1653,0
20231025,162100,135804902,1653,1653,1653,1653,0
20231025,162000,135804902,1653,1653,1653,1653,0
20231025,161900,135804902,1653,1653,1653,1653,0
20231025,161800,135804902,1653,1653,1653,1653,0
20231025,161700,135804902,1653,1653,1653,1653,0
20231025,161600,135804902,1653,1653,1653,1653,0
20231025,161500,135804902,1653,1653,1653,1653,0
20231025,161400,135804902,1653,1653,1653,1653,0
20231025,161300,135804902,1653,1653,1653,1653,0
20231025,161200,135804902,1653,1653,1653,1653,0
20231025,161100,135804902,1653,1653,1653,1653,0
20231025,161000,135804902,1653,1653,1653,1653,0
20231025,160900,135804902,1653,1653,1653,1653,0
20231025,160800,135804902,1653,1653,1653,1653,0
20231025,160700,135804902,1653,1653,1653,1653,0
20231025,160600,135804902,1653,1653,1653,1653,0
20231025,160500,135804902,1653,1653,1653,1653,0
20231025,160400,135804902,1653,1653,1653,1653,721
20231025,160300,135804902,1653,1653,1653,1653,0
20231025,160200,135804902,1653,1653,1653,1653,0
20231025,160100,135804902,1653,1653,1653,1653,0
20231025,160000,135804902,1653,1653,1653,1653,0
20231025,155900,135804902,1653,1653,1653,1653,0
20231025,155800,135804902,1653,1653,1653,1653,0
20231025,155700,135804902,1653,1653,1653,1653,0
20231025,155600,135804902,1653,1653,1653,1653,0
20231025,155500,135804902,1653,1653,1653,1653,0
20231025,155400,135804902,1653,1653,1653,1653,0
20231025,155300,135804902,1653,1653,1653,1653,0
20231025,155200,135804902,1653,1653,1653,1653,0
20231025,155100,135804902,1653,1653,1653,1653,0
20231025,155000,135804902,1653,1653,1653,1653,0
20231025,154900,135804902,1653,1653,1653,1653,0
20231025,154800,135804902,1653,1653,1653,1653,0
20231025,154700,135804902,1653,1653,1653,1653,0
20231025,154600,135804902,1653,1653,1653,1653,0
20231025,154500,135804902,1653,1653,1653,1653,0
20231025,154400,135804902,1653,1653,1653,1653,0
20231025,154300,135804902,1653,1653,1653,1653,0
20231025,154200,135804902,1653,1653,1653,1653,0
20231025,154100,135804902,1653,1653,1653,1653,0
20231025,154000,135804902,1653,1653,1653,1653,0
20231025,153900,135804902,1653,1653,1653,1653,0
20231025,153800,135804902,1653,1653,1653,1653,0
20231025,153700,135804902,1653,1653,1653,1653,0
20231025,153600,135804902,1653,1653,1653,1653,0
20231025,153500,135804902,1653,1653,1653,1653,0
20231025,153400,135804902,1653,1653,1653,1653,721
20231025,153300,135804902,1653,1653,1653,1653,0
20231025,153200,135804902,1653,1653,1653,1653,0
20231025,153100,135804902,1653,1653,1653,1653,0
20231025,153000,135804902,1653,1653,1653,1653,721
20231025,152900,134613089,1643,1643,1643,1643,0
20231025,152800,134613089,1643,1643,1643,1643,0
20231025,152700,134613089,1643,1643,1643,1643,0
20231025,152600,134613089,1643,1643,1643,1643,0
20231025,152500,134613089,1643,1643,1643,1643,0
20231025,152400,134613089,1643,1643,1643,1643,0
20231025,152300,134613089,1643,1643,1643,1643,0
20231025,152200,134613089,1643,1643,1643,1643,0
20231025,152100,134613089,1643,1643,1643,1643,0
20231025,152000,134613089,1643,1643,1643,1643,0
20231025,151900,134613089,1643,1653,1654,1643,231
20231025,151800,134232309,1653,1645,1655,1640,1063
20231025,151700,132478055,1640,1640,1640,1640,42
20231025,151600,132409175,1649,1647,1649,1640,72
20231025,151500,132290883,1648,1639,1648,1639,264
20231025,151400,131857353,1648,1647,1648,1639,47
20231025,151300,131780279,1639,1639,1639,1639,42
20231025,151200,131711441,1639,1639,1639,1639,42
20231025,151100,131642603,1648,1647,1648,1639,48
20231025,151000,131563881,1638,1639,1639,1638,42
20231025,150900,131495047,1639,1640,1640,1639,42
20231025,150800,131426201,1640,1649,1649,1640,43
20231025,150700,131355672,1640,1640,1640,1640,42
20231025,150600,131286792,1640,1641,1641,1640,503
20231025,150500,130461871,1640,1640,1640,1640,42
20231025,150400,130392991,1642,1643,1645,1642,1439
20231025,150300,128028622,1643,1644,1644,1639,426
20231025,150200,127328541,1644,1638,1644,1638,512
20231025,150100,126487071,1638,1644,1645,1638,647
20231025,150000,125423061,1644,1644,1644,1644,88
20231025,145900,125278389,1638,1638,1638,1638,42
20231025,145800,125209593,1638,1638,1638,1638,42
20231025,145700,125140797,1645,1646,1646,1645,344
20231025,145600,124574915,1645,1652,1654,1645,124
20231025,145500,124370322,1646,1652,1652,1646,790
20231025,145400,123066184,1652,1652,1654,1652,926
20231025,145300,121535991,1652,1646,1652,1646,150
20231025,145200,121289046,1646,1646,1646,1646,42
20231025,145100,121219914,1646,1646,1646,1646,42
20231025,145000,121150782,1654,1646,1654,1646,43
20231025,144900,121079996,1645,1645,1645,1645,42
20231025,144800,121010906,1645,1650,1650,1645,612
20231025,144700,120001296,1650,1652,1652,1650,1042
20231025,144600,118281776,1651,1652,1652,1651,42
20231025,144500,118212414,1651,1652,1652,1651,67
20231025,144400,118101757,1651,1652,1652,1651,97
20231025,144300,117941570,1651,1652,1652,1651,42
20231025,144200,117872208,1651,1652,1652,1651,42
20231025,144100,117802856,1657,1652,1657,1651,43
20231025,144000,117731847,1651,1651,1651,1651,42
20231025,143900,117662505,1656,1657,1657,1656,4
20231025,143800,117655880,1658,1657,1658,1657,30
20231025,143700,117606143,1658,1651,1658,1651,89
20231025,143600,117458596,1660,1659,1660,1659,2
20231025,143500,117455277,1659,1651,1659,1651,26
20231025,143400,117412205,1652,1653,1653,1652,4
20231025,143300,117405596,1659,1659,1659,1659,1
20231025,143200,117403937,1658,1658,1658,1658,1
20231025,143100,117402279,1652,1652,1652,1652,0
20231025,143000,117402279,1652,1652,1652,1652,0
20231025,142900,117402279,1652,1651,1659,1651,4
20231025,142800,117395665,1645,1659,1659,1645,235
20231025,142700,117005986,1662,1661,1662,1661,320
20231025,142600,116474163,1661,1661,1661,1661,18
20231025,142500,116444265,1662,1658,1662,1658,455
20231025,142400,115688953,1659,1659,1659,1659,40
20231025,142300,115622593,1657,1657,1657,1657,0
20231025,142200,115622593,1657,1657,1657,1657,10
20231025,142100,115606023,1659,1659,1659,1659,3
20231025,142000,115601046,1660,1660,1660,1660,0
20231025,141900,115601046,1660,1658,1660,1658,82
20231025,141800,115464940,1656,1656,1656,1656,0
20231025,141700,115464940,1656,1652,1656,1652,14
20231025,141600,115441770,1651,1647,1651,1647,2117
20231025,141500,111949965,1647,1645,1648,1645,199
20231025,141400,111622343,1649,1648,1650,1645,1809
20231025,141300,108639779,1647,1647,1647,1647,0
20231025,141200,108639779,1647,1647,1647,1647,101
20231025,141100,108473432,1646,1646,1646,1646,283
20231025,141000,108007614,1645,1645,1645,1645,0
20231025,140900,108007614,1645,1645,1645,1645,0
20231025,140800,108007614,1645,1645,1645,1645,2
20231025,140700,108004324,1645,1645,1645,1645,1
20231025,140600,108002679,1636,1637,1637,1636,43
20231025,140500,107932301,1636,1644,1644,1636,60
20231025,140400,107833965,1645,1645,1645,1645,53
20231025,140300,107746780,1645,1645,1645,1645,0
20231025,140200,107746780,1645,1645,1645,1645,0
20231025,140100,107746780,1645,1645,1645,1645,0
20231025,140000,107746780,1645,1645,1645,1645,82
20231025,135900,107611890,1636,1636,1636,1636,1
20231025,135800,107610254,1645,1645,1645,1645,0
20231025,135700,107610254,1645,1645,1645,1645,0
20231025,135600,107610254,1645,1645,1645,1645,0
20231025,135500,107610254,1645,1645,1645,1645,0
20231025,135400,107610254,1645,1645,1645,1645,0
20231025,135300,107610254,1645,1645,1645,1645,20
20231025,135200,107577354,1645,1645,1645,1645,28
20231025,135100,107531294,1645,1645,1645,1645,0
20231025,135000,107531294,1645,1645,1645,1645,0
20231025,134900,107531294,1645,1645,1645,1645,0
20231025,134800,107531294,1645,1645,1645,1645,10
20231025,134700,107514844,1646,1646,1646,1646,0
20231025,134600,107514844,1646,1646,1646,1646,0
20231025,134500,107514844,1646,1644,1646,1644,4093
20231025,134400,100783208,1645,1645,1645,1645,0
20231025,134300,100783208,1645,1645,1645,1645,0
20231025,134200,100783208,1645,1644,1645,1644,13
20231025,134100,100761827,1645,1637,1645,1637,110
20231025,134000,100581360,1636,1636,1636,1636,0
20231025,133900,100581360,1636,1636,1636,1636,0
20231025,133800,100581360,1636,1636,1636,1636,0
20231025,133700,100581360,1636,1636,1636,1636,0
20231025,133600,100581360,1636,1636,1636,1636,0
20231025,133500,100581360,1636,1635,1636,1635,17
20231025,133400,100553551,1635,1635,1635,1635,71
20231025,133300,100437466,1635,1635,1635,1635,7
20231025,133200,100426021,1635,1635,1635,1635,176
20231025,133100,100138261,1635,1635,1635,1635,25
20231025,133000,100097386,1627,1627,1635,1627,16
20231025,132900,100071250,1628,1632,1637,1627,2132
20231025,132800,96597265,1631,1631,1631,1631,0
20231025,132700,96597265,1631,1631,1631,1631,0
20231025,132600,96597265,1631,1631,1631,1631,2
20231025,132500,96594003,1630,1630,1630,1630,0
20231025,132400,96594003,1630,1630,1630,1630,2
20231025,132300,96590743,1631,1631,1631,1630,292
20231025,132200,96114492,1630,1630,1630,1630,0
20231025,132100,96114492,1630,1630,1630,1630,0
20231025,132000,96114492,1630,1630,1630,1630,0
20231025,131900,96114492,1630,1631,1631,1630,986
20231025,131800,94506328,1631,1637,1637,1631,35
20231025,131700,94449039,1631,1631,1631,1631,0
20231025,131600,94449039,1631,1631,1631,1631,0
20231025,131500,94449039,1631,1639,1639,1631,2707
20231025,131400,90017507,1639,1639,1639,1639,68
20231025,131300,89906055,1639,1639,1639,1639,0
20231025,131200,89906055,1639,1641,1641,1639,2
20231025,131100,89902775,1639,1639,1639,1639,1
20231025,131000,89901136,1640,1640,1640,1640,0
20231025,130900,89901136,1640,1640,1640,1640,9
20231025,130800,89886376,1645,1645,1645,1645,0
20231025,130700,89886376,1645,1645,1645,1645,0
20231025,130600,89886376,1645,1645,1645,1645,28
20231025,130500,89840316,1645,1644,1645,1644,100
20231025,130400,89675819,1645,1645,1645,1645,82
20231025,130300,89540929,1639,1639,1639,1639,50
20231025,130200,89458979,1639,1639,1639,1639,0
20231025,130100,89458979,1639,1639,1639,1639,1
20231025,130000,89457340,1644,1644,1644,1644,0
20231025,125900,89457340,1644,1644,1644,1644,0
20231025,125800,89457340,1644,1644,1644,1644,11
20231025,125700,89439256,1644,1644,1644,1644,1
20231025,125600,89437612,1644,1644,1644,1644,1
20231025,125500,89435968,1646,1641,1646,1641,28
20231025,125400,89389991,1639,1639,1639,1639,0
20231025,125300,89389991,1639,1640,1640,1639,103
20231025,125200,89221134,1640,1640,1640,1640,114
20231025,125100,89034174,1640,1640,1640,1640,0
20231025,125000,89034174,1640,1640,1640,1640,0
20231025,124900,89034174,1640,1640,1640,1640,0
20231025,124800,89034174,1640,1640,1640,1640,0
20231025,124700,89034174,1640,1640,1640,1640,0
20231025,124600,89034174,1640,1640,1650,1640,102
20231025,124500,88866884,1653,1652,1653,1652,82
20231025,124400,88731339,1654,1654,1654,1654,2
20231025,124300,88728031,1656,1639,1656,1639,40
20231025,124200,88662068,1646,1645,1646,1645,25
20231025,124100,88620921,1648,1648,1648,1648,20
20231025,124000,88587961,1648,1648,1648,1648,1
20231025,123900,88586313,1640,1640,1640,1640,268
20231025,123800,88146793,1640,1650,1650,1640,250
20231025,123700,87734793,1650,1650,1650,1650,7
20231025,123600,87723243,1650,1650,1650,1650,0
20231025,123500,87723243,1650,1650,1650,1650,0
20231025,123400,87723243,1650,1650,1650,1650,0
20231025,123300,87723243,1650,1650,1650,1650,3
20231025,123200,87718293,1652,1648,1652,1648,28
20231025,123100,87672123,1648,1648,1648,1648,5
20231025,123000,87663883,1639,1639,1639,1639,0
20231025,122900,87663883,1639,1639,1639,1639,0
20231025,122800,87663883,1639,1639,1639,1639,0
20231025,122700,87663883,1639,1640,1640,1639,605
20231025,122600,86672101,1651,1651,1651,1651,82
20231025,122500,86536719,1651,1640,1651,1640,7
20231025,122400,86525195,1651,1651,1651,1651,6
20231025,122300,86515289,1655,1655,1655,1655,0
20231025,122200,86515289,1655,1655,1655,1655,0
20231025,122100,86515289,1655,1655,1655,1655,0
20231025,122000,86515289,1655,1654,1655,1653,36
20231025,121900,86455722,1650,1651,1651,1650,322
20231025,121800,85924222,1651,1651,1651,1651,0
20231025,121700,85924222,1651,1651,1651,1651,0
20231025,121600,85924222,1651,1651,1651,1651,0
20231025,121500,85924222,1651,1651,1651,1651,10
20231025,121400,85907712,1666,1666,1666,1666,0
20231025,121300,85907712,1666,1666,1666,1666,6
20231025,121200,85897716,1666,1658,1668,1651,333
20231025,121100,85347652,1659,1660,1660,1656,507
20231025,121000,84507120,1672,1672,1672,1672,0
20231025,120900,84507120,1672,1671,1672,1671,28
20231025,120800,84460319,1672,1670,1672,1670,82
20231025,120700,84323318,1672,1672,1672,1672,0
20231025,120600,84323318,1672,1672,1672,1672,1
20231025,120500,84321646,1660,1661,1661,1660,1187
20231025,120400,82350619,1674,1674,1674,1674,0
20231025,120300,82350619,1674,1674,1674,1674,0
20231025,120200,82350619,1674,1674,1674,1674,0
20231025,120100,82350619,1674,1675,1675,1674,414
20231025,120000,81657183,1676,1676,1676,1676,0
20231025,115900,81657183,1676,1676,1676,1676,0
20231025,115800,81657183,1676,1676,1676,1676,0
20231025,115700,81657183,1676,1674,1676,1674,28
20231025,115600,81610257,1675,1675,1675,1675,23
20231025,115500,81571732,1676,1674,1676,1674,152
20231025,115400,81317190,1676,1676,1676,1676,0
20231025,115300,81317190,1676,1676,1676,1676,0
20231025,115200,81317190,1676,1676,1676,1676,0
20231025,115100,81317190,1676,1675,1676,1675,152
20231025,115000,81062441,1674,1675,1675,1674,3
20231025,114900,81057417,1676,1675,1676,1675,82
20231025,114800,80919986,1675,1675,1675,1675,6
20231025,114700,80909936,1675,1668,1675,1668,7
20231025,114600,80898246,1676,1676,1676,1669,180
20231025,114500,80596772,1675,1675,1675,1675,11
20231025,114400,80578347,1670,1670,1670,1670,0
20231025,114300,80578347,1670,1674,1675,1670,311
20231025,114200,80058932,1675,1676,1676,1675,268
20231025,114100,79609880,1676,1676,1676,1676,0
20231025,114000,79609880,1676,1675,1676,1675,12
20231025,113900,79589773,1676,1676,1676,1676,0
20231025,113800,79589773,1676,1676,1676,1676,0
20231025,113700,79589773,1676,1669,1676,1669,152
20231025,113600,79335221,1669,1669,1669,1669,0
20231025,113500,79335221,1669,1669,1669,1669,1
20231025,113400,79333552,1670,1656,1672,1656,32
20231025,113300,79280072,1671,1672,1672,1671,164
20231025,113200,79005875,1671,1671,1671,1671,3
20231025,113100,79000862,1672,1672,1672,1672,0
20231025,113000,79000862,1672,1671,1672,1671,91
20231025,112900,78848717,1672,1671,1672,1671,30
20231025,112800,78798581,1671,1668,1672,1668,159
20231025,112700,78532831,1672,1669,1672,1669,500
20231025,112600,77697415,1668,1668,1668,1668,7
20231025,112500,77685739,1668,1668,1668,1668,1
20231025,112400,77684071,1673,1672,1673,1672,153
20231025,112300,77428107,1673,1673,1673,1673,86
20231025,112200,77284229,1675,1675,1675,1675,10
20231025,112100,77267479,1675,1674,1675,1674,48
20231025,112000,77187118,1675,1676,1676,1674,336
20231025,111900,76624473,1654,1680,1680,1654,225
20231025,111800,76248601,1625,1675,1675,1625,5899
20231025,111700,66533745,1682,1677,1682,1675,654
20231025,111600,65437947,1690,1681,1690,1675,1036
20231025,111500,63687535,1692,1690,1693,1690,164
20231025,111400,63410038,1690,1689,1690,1689,234
20231025,111300,63014589,1689,1689,1689,1689,11
20231025,111200,62996010,1693,1693,1693,1693,82
20231025,111100,62857184,1692,1690,1692,1690,532
20231025,111000,61957248,1685,1682,1685,1682,183
20231025,110900,61649195,1677,1678,1678,1677,55
20231025,110800,61556925,1678,1677,1678,1677,62
20231025,110700,61452893,1678,1683,1698,1678,1914
20231025,110600,58228623,1683,1680,1683,1680,155
20231025,110500,57967775,1682,1679,1682,1679,127
20231025,110400,57754423,1680,1679,1680,1670,261
20231025,110300,57316082,1680,1680,1680,1677,104
20231025,110200,57141462,1680,1679,1680,1679,66
20231025,110100,57030636,1680,1671,1680,1671,208
20231025,110000,56682197,1673,1667,1675,1664,726
20231025,105900,55468934,1667,1661,1667,1661,247
20231025,105800,55058231,1661,1661,1661,1661,222
20231025,105700,54689489,1665,1653,1665,1653,5870
20231025,105600,44979097,1653,1653,1653,1653,0
20231025,105500,44979097,1653,1653,1653,1653,15
20231025,105400,44954302,1652,1652,1652,1652,20
20231025,105300,44921262,1652,1652,1653,1652,300
20231025,105200,44425580,1653,1652,1653,1652,447
20231025,105100,43686691,1652,1652,1652,1652,39
20231025,105000,43622263,1653,1652,1653,1652,984
20231025,104900,41995712,1653,1653,1653,1653,43
20231025,104800,41924633,1653,1653,1654,1653,160
20231025,104700,41660047,1653,1653,1653,1653,51
20231025,104600,41575744,1653,1653,1653,1653,3
20231025,104500,41570785,1653,1653,1653,1653,0
20231025,104400,41570785,1653,1653,1653,1653,4
20231025,104300,41564173,1653,1653,1654,1653,266
20231025,104200,41124322,1652,1649,1652,1649,2115
20231025,104100,37634517,1650,1652,1652,1650,545
20231025,104000,36735177,1652,1654,1654,1652,7
20231025,103900,36723611,1654,1652,1654,1652,155
20231025,103800,36467332,1652,1653,1653,1652,27
20231025,103700,36422702,1653,1653,1654,1653,46
20231025,103600,36346626,1653,1653,1653,1653,50
20231025,103500,36263976,1653,1649,1653,1649,147
20231025,103400,36021431,1649,1650,1650,1649,386
20231025,103300,35384545,1654,1654,1654,1654,0
20231025,103200,35384545,1654,1652,1654,1652,9
20231025,103100,35369669,1654,1654,1654,1654,0
20231025,103000,35369669,1654,1654,1654,1654,157
20231025,102900,35109991,1655,1655,1655,1655,0
20231025,102800,35109991,1655,1647,1655,1647,2923
20231025,102700,30285158,1648,1643,1648,1643,1479
20231025,102600,27851197,1635,1635,1635,1635,1
20231025,102500,27849562,1635,1635,1635,1635,0
20231025,102400,27849562,1635,1635,1635,1635,300
20231025,102300,27359062,1635,1635,1635,1635,0
20231025,102200,27359062,1635,1635,1635,1635,0
20231025,102100,27359062,1635,1635,1635,1635,0
20231025,102000,27359062,1635,1635,1635,1635,1
20231025,101900,27357427,1646,1646,1646,1646,0
20231025,101800,27357427,1646,1646,1646,1646,0
20231025,101700,27357427,1646,1646,1646,1646,0
20231025,101600,27357427,1646,1645,1646,1645,79
20231025,101500,27227422,1646,1638,1646,1638,738
20231025,101400,26017959,1638,1638,1638,1638,100
20231025,101300,25854159,1638,1637,1638,1637,542
20231025,101200,24966675,1637,1637,1637,1637,0
20231025,101100,24966675,1637,1635,1637,1635,9
20231025,101000,24951949,1637,1636,1637,1635,48
20231025,100900,24873418,1637,1637,1637,1637,1
20231025,100800,24871781,1637,1637,1637,1637,50
20231025,100700,24789931,1641,1641,1641,1641,0
20231025,100600,24789931,1641,1641,1641,1641,0
20231025,100500,24789931,1641,1641,1641,1641,0
20231025,100400,24789931,1641,1641,1641,1641,0
20231025,100300,24789931,1641,1641,1641,1641,20
20231025,100200,24757111,1642,1630,1642,1630,2
20231025,100100,24753839,1626,1626,1626,1626,0
20231025,100000,24753839,1626,1626,1626,1626,0
20231025,095900,24753839,1626,1626,1626,1626,5
20231025,095800,24745709,1647,1630,1647,1630,159
20231025,095700,24484781,1623,1624,1627,1623,266
20231025,095600,24052556,1622,1622,1622,1622,0
20231025,095500,24052556,1622,1622,1622,1622,0
20231025,095400,24052556,1622,1622,1622,1622,1
20231025,095300,24050934,1625,1625,1625,1625,6
20231025,095200,24041184,1621,1625,1625,1621,2093
20231025,095100,20642546,1625,1625,1625,1625,0
20231025,095000,20642546,1625,1630,1630,1625,275
20231025,094900,20195646,1630,1625,1630,1625,6
20231025,094800,20185871,1625,1625,1625,1625,0
20231025,094700,20185871,1625,1625,1625,1625,50
20231025,094600,20104621,1624,1624,1624,1624,100
20231025,094500,19942221,1624,1624,1624,1624,0
20231025,094400,19942221,1624,1625,1625,1623,655
20231025,094300,18878824,1625,1625,1625,1625,799
20231025,094200,17580449,1625,1628,1628,1625,1327
20231025,094100,15423043,1630,1631,1631,1630,6
20231025,094000,15413258,1631,1635,1635,1631,638
20231025,093900,14370965,1639,1640,1640,1639,176
20231025,093800,14082358,1647,1645,1647,1641,1329
20231025,093700,11895947,1645,1645,1645,1645,1
20231025,093600,11894302,1646,1647,1647,1646,52
20231025,093500,11808708,1647,1647,1647,1647,0
20231025,093400,11808708,1647,1646,1647,1646,4
20231025,093300,11802121,1647,1647,1647,1647,0
20231025,093200,11802121,1647,1647,1647,1646,8
20231025,093100,11788946,1647,1647,1647,1647,33
20231025,093000,11734595,1647,1646,1647,1646,72
20231025,092900,11616028,1647,1647,1647,1647,0
20231025,092800,11616028,1647,1641,1647,1641,47
20231025,092700,11538625,1646,1641,1646,1641,556
20231025,092600,10625692,1640,1640,1640,1640,61
20231025,092500,10525652,1643,1643,1643,1643,0
20231025,092400,10525652,1643,1643,1643,1643,0
20231025,092300,10525652,1643,1643,1643,1643,23
20231025,092200,10487863,1643,1643,1643,1643,3
20231025,092100,10482934,1645,1645,1645,1645,0
20231025,092000,10482934,1645,1644,1645,1644,10
20231025,091900,10466491,1645,1634,1645,1632,577
20231025,091800,9523486,1634,1634,1634,1634,330
20231025,091700,8984266,1634,1634,1634,1634,202
20231025,091600,8654198,1634,1634,1634,1634,50
20231025,091500,8572498,1633,1639,1645,1633,661
20231025,091400,7485959,1633,1633,1633,1633,10
20231025,091300,7469629,1633,1633,1633,1633,10
20231025,091200,7453299,1638,1638,1638,1638,1
20231025,091100,7451661,1627,1627,1627,1627,0
20231025,091000,7451661,1627,1627,1627,1627,0
20231025,090900,7451661,1627,1627,1627,1627,45
20231025,090800,7378446,1633,1633,1633,1633,0
20231025,090700,7378446,1633,1632,1633,1632,202
20231025,090600,7048658,1632,1632,1632,1632,0
20231025,090500,7048658,1632,1632,1632,1632,10
20231025,090400,7032338,1632,1632,1632,1632,2
20231025,090300,7029074,1630,1647,1647,1630,2018
20231025,090200,3727848,1631,1631,1631,1631,0
20231025,090100,3727848,1631,1654,1654,1631,403
20231025,090000,3066609,1638,1654,1654,1637,1867