KissMeData/146060/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,200500,768610110,3110,3110,3110,3110,2070
20231025,200400,768610110,3110,3110,3110,3110,0
20231025,200300,768610110,3110,3110,3110,3110,0
20231025,200200,768610110,3110,3110,3110,3110,0
20231025,200100,768610110,3110,3110,3110,3110,0
20231025,200000,768610110,3110,3110,3110,3110,0
20231025,195900,768610110,3110,3110,3110,3110,0
20231025,195800,768610110,3110,3110,3110,3110,0
20231025,195700,768610110,3110,3110,3110,3110,0
20231025,195600,768610110,3110,3110,3110,3110,0
20231025,195500,768610110,3110,3110,3110,3110,0
20231025,195400,768610110,3110,3110,3110,3110,0
20231025,195300,768610110,3110,3110,3110,3110,0
20231025,195200,768610110,3110,3110,3110,3110,0
20231025,195100,768610110,3110,3110,3110,3110,0
20231025,195000,768610110,3110,3110,3110,3110,0
20231025,194900,768610110,3110,3110,3110,3110,0
20231025,194800,768610110,3110,3110,3110,3110,0
20231025,194700,768610110,3110,3110,3110,3110,0
20231025,194600,768610110,3110,3110,3110,3110,0
20231025,194500,768610110,3110,3110,3110,3110,0
20231025,194400,768610110,3110,3110,3110,3110,0
20231025,194300,768610110,3110,3110,3110,3110,0
20231025,194200,768610110,3110,3110,3110,3110,0
20231025,194100,768610110,3110,3110,3110,3110,0
20231025,194000,768610110,3110,3110,3110,3110,0
20231025,193900,768610110,3110,3110,3110,3110,0
20231025,193800,768610110,3110,3110,3110,3110,0
20231025,193700,768610110,3110,3110,3110,3110,0
20231025,193600,768610110,3110,3110,3110,3110,0
20231025,193500,768610110,3110,3110,3110,3110,2070
20231025,193400,768610110,3110,3110,3110,3110,0
20231025,193300,768610110,3110,3110,3110,3110,0
20231025,193200,768610110,3110,3110,3110,3110,0
20231025,193100,768610110,3110,3110,3110,3110,0
20231025,193000,768610110,3110,3110,3110,3110,0
20231025,192900,768610110,3110,3110,3110,3110,0
20231025,192800,768610110,3110,3110,3110,3110,0
20231025,192700,768610110,3110,3110,3110,3110,0
20231025,192600,768610110,3110,3110,3110,3110,0
20231025,192500,768610110,3110,3110,3110,3110,0
20231025,192400,768610110,3110,3110,3110,3110,0
20231025,192300,768610110,3110,3110,3110,3110,0
20231025,192200,768610110,3110,3110,3110,3110,0
20231025,192100,768610110,3110,3110,3110,3110,0
20231025,192000,768610110,3110,3110,3110,3110,0
20231025,191900,768610110,3110,3110,3110,3110,0
20231025,191800,768610110,3110,3110,3110,3110,0
20231025,191700,768610110,3110,3110,3110,3110,0
20231025,191600,768610110,3110,3110,3110,3110,0
20231025,191500,768610110,3110,3110,3110,3110,0
20231025,191400,768610110,3110,3110,3110,3110,0
20231025,191300,768610110,3110,3110,3110,3110,0
20231025,191200,768610110,3110,3110,3110,3110,0
20231025,191100,768610110,3110,3110,3110,3110,0
20231025,191000,768610110,3110,3110,3110,3110,0
20231025,190900,768610110,3110,3110,3110,3110,0
20231025,190800,768610110,3110,3110,3110,3110,0
20231025,190700,768610110,3110,3110,3110,3110,0
20231025,190600,768610110,3110,3110,3110,3110,0
20231025,190500,768610110,3110,3110,3110,3110,2070
20231025,190400,768610110,3110,3110,3110,3110,0
20231025,190300,768610110,3110,3110,3110,3110,0
20231025,190200,768610110,3110,3110,3110,3110,0
20231025,190100,768610110,3110,3110,3110,3110,0
20231025,190000,768610110,3110,3110,3110,3110,0
20231025,185900,768610110,3110,3110,3110,3110,0
20231025,185800,768610110,3110,3110,3110,3110,0
20231025,185700,768610110,3110,3110,3110,3110,0
20231025,185600,768610110,3110,3110,3110,3110,0
20231025,185500,768610110,3110,3110,3110,3110,0
20231025,185400,768610110,3110,3110,3110,3110,0
20231025,185300,768610110,3110,3110,3110,3110,0
20231025,185200,768610110,3110,3110,3110,3110,0
20231025,185100,768610110,3110,3110,3110,3110,0
20231025,185000,768610110,3110,3110,3110,3110,0
20231025,184900,768610110,3110,3110,3110,3110,0
20231025,184800,768610110,3110,3110,3110,3110,0
20231025,184700,768610110,3110,3110,3110,3110,0
20231025,184600,768610110,3110,3110,3110,3110,0
20231025,184500,768610110,3110,3110,3110,3110,0
20231025,184400,768610110,3110,3110,3110,3110,0
20231025,184300,768610110,3110,3110,3110,3110,0
20231025,184200,768610110,3110,3110,3110,3110,0
20231025,184100,768610110,3110,3110,3110,3110,0
20231025,184000,768610110,3110,3110,3110,3110,0
20231025,183900,768610110,3110,3110,3110,3110,0
20231025,183800,768610110,3110,3110,3110,3110,0
20231025,183700,768610110,3110,3110,3110,3110,0
20231025,183600,768610110,3110,3110,3110,3110,0
20231025,183500,768610110,3110,3110,3110,3110,2070
20231025,183400,768610110,3110,3110,3110,3110,0
20231025,183300,768610110,3110,3110,3110,3110,0
20231025,183200,768610110,3110,3110,3110,3110,0
20231025,183100,768610110,3110,3110,3110,3110,0
20231025,183000,768610110,3110,3110,3110,3110,0
20231025,182900,768610110,3110,3110,3110,3110,0
20231025,182800,768610110,3110,3110,3110,3110,0
20231025,182700,768610110,3110,3110,3110,3110,0
20231025,182600,768610110,3110,3110,3110,3110,0
20231025,182500,768610110,3110,3110,3110,3110,0
20231025,182400,768610110,3110,3110,3110,3110,0
20231025,182300,768610110,3110,3110,3110,3110,0
20231025,182200,768610110,3110,3110,3110,3110,0
20231025,182100,768610110,3110,3110,3110,3110,0
20231025,182000,768610110,3110,3110,3110,3110,0
20231025,181900,768610110,3110,3110,3110,3110,0
20231025,181800,768610110,3110,3110,3110,3110,0
20231025,181700,768610110,3110,3110,3110,3110,0
20231025,181600,768610110,3110,3110,3110,3110,0
20231025,181500,768610110,3110,3110,3110,3110,0
20231025,181400,768610110,3110,3110,3110,3110,0
20231025,181300,768610110,3110,3110,3110,3110,0
20231025,181200,768610110,3110,3110,3110,3110,0
20231025,181100,768610110,3110,3110,3110,3110,0
20231025,181000,768610110,3110,3110,3110,3110,0
20231025,180900,768610110,3110,3110,3110,3110,0
20231025,180800,768610110,3110,3110,3110,3110,0
20231025,180700,768610110,3110,3110,3110,3110,0
20231025,180600,768610110,3110,3110,3110,3110,0
20231025,180500,768610110,3110,3110,3110,3110,2070
20231025,180400,768610110,3110,3110,3110,3110,0
20231025,180300,768610110,3110,3110,3110,3110,0
20231025,180200,768610110,3110,3110,3110,3110,0
20231025,180100,768610110,3110,3110,3110,3110,0
20231025,180000,768610110,3110,3110,3110,3110,0
20231025,175900,768610110,3110,3110,3110,3110,0
20231025,175800,768610110,3110,3110,3110,3110,0
20231025,175700,768610110,3110,3110,3110,3110,0
20231025,175600,768610110,3110,3110,3110,3110,0
20231025,175500,768610110,3110,3110,3110,3110,0
20231025,175400,768610110,3110,3110,3110,3110,0
20231025,175300,768610110,3110,3110,3110,3110,0
20231025,175200,768610110,3110,3110,3110,3110,0
20231025,175100,768610110,3110,3110,3110,3110,0
20231025,175000,768610110,3110,3110,3110,3110,0
20231025,174900,768610110,3110,3110,3110,3110,0
20231025,174800,768610110,3110,3110,3110,3110,0
20231025,174700,768610110,3110,3110,3110,3110,0
20231025,174600,768610110,3110,3110,3110,3110,0
20231025,174500,768610110,3110,3110,3110,3110,0
20231025,174400,768610110,3110,3110,3110,3110,0
20231025,174300,768610110,3110,3110,3110,3110,0
20231025,174200,768610110,3110,3110,3110,3110,0
20231025,174100,768610110,3110,3110,3110,3110,0
20231025,174000,768610110,3110,3110,3110,3110,0
20231025,173900,768610110,3110,3110,3110,3110,0
20231025,173800,768610110,3110,3110,3110,3110,0
20231025,173700,768610110,3110,3110,3110,3110,0
20231025,173600,768610110,3110,3110,3110,3110,0
20231025,173500,768610110,3110,3110,3110,3110,2070
20231025,173400,768610110,3110,3110,3110,3110,0
20231025,173300,768610110,3110,3110,3110,3110,0
20231025,173200,768610110,3110,3110,3110,3110,0
20231025,173100,768610110,3110,3110,3110,3110,0
20231025,173000,768610110,3110,3110,3110,3110,0
20231025,172900,768610110,3110,3110,3110,3110,0
20231025,172800,768610110,3110,3110,3110,3110,0
20231025,172700,768610110,3110,3110,3110,3110,0
20231025,172600,768610110,3110,3110,3110,3110,0
20231025,172500,768610110,3110,3110,3110,3110,0
20231025,172400,768610110,3110,3110,3110,3110,0
20231025,172300,768610110,3110,3110,3110,3110,0
20231025,172200,768610110,3110,3110,3110,3110,0
20231025,172100,768610110,3110,3110,3110,3110,0
20231025,172000,768610110,3110,3110,3110,3110,0
20231025,171900,768610110,3110,3110,3110,3110,0
20231025,171800,768610110,3110,3110,3110,3110,0
20231025,171700,768610110,3110,3110,3110,3110,0
20231025,171600,768610110,3110,3110,3110,3110,0
20231025,171500,768610110,3110,3110,3110,3110,0
20231025,171400,768610110,3110,3110,3110,3110,0
20231025,171300,768610110,3110,3110,3110,3110,0
20231025,171200,768610110,3110,3110,3110,3110,0
20231025,171100,768610110,3110,3110,3110,3110,0
20231025,171000,768610110,3110,3110,3110,3110,0
20231025,170900,768610110,3110,3110,3110,3110,0
20231025,170800,768610110,3110,3110,3110,3110,0
20231025,170700,768610110,3110,3110,3110,3110,0
20231025,170600,768610110,3110,3110,3110,3110,0
20231025,170500,768610110,3110,3110,3110,3110,2070
20231025,170400,768610110,3110,3110,3110,3110,0
20231025,170300,768610110,3110,3110,3110,3110,0
20231025,170200,768610110,3110,3110,3110,3110,0
20231025,170100,768610110,3110,3110,3110,3110,0
20231025,170000,768610110,3110,3110,3110,3110,0
20231025,165900,768610110,3110,3110,3110,3110,0
20231025,165800,768610110,3110,3110,3110,3110,0
20231025,165700,768610110,3110,3110,3110,3110,0
20231025,165600,768610110,3110,3110,3110,3110,0
20231025,165500,768610110,3110,3110,3110,3110,0
20231025,165400,768610110,3110,3110,3110,3110,0
20231025,165300,768610110,3110,3110,3110,3110,0
20231025,165200,768610110,3110,3110,3110,3110,0
20231025,165100,768610110,3110,3110,3110,3110,0
20231025,165000,768610110,3110,3110,3110,3110,0
20231025,164900,768610110,3110,3110,3110,3110,0
20231025,164800,768610110,3110,3110,3110,3110,0
20231025,164700,768610110,3110,3110,3110,3110,0
20231025,164600,768610110,3110,3110,3110,3110,0
20231025,164500,768610110,3110,3110,3110,3110,0
20231025,164400,768610110,3110,3110,3110,3110,0
20231025,164300,768610110,3110,3110,3110,3110,0
20231025,164200,768610110,3110,3110,3110,3110,0
20231025,164100,768610110,3110,3110,3110,3110,0
20231025,164000,768610110,3110,3110,3110,3110,0
20231025,163900,768610110,3110,3110,3110,3110,0
20231025,163800,768610110,3110,3110,3110,3110,0
20231025,163700,768610110,3110,3110,3110,3110,0
20231025,163600,768610110,3110,3110,3110,3110,0
20231025,163500,768610110,3110,3110,3110,3110,2070
20231025,163400,768610110,3110,3110,3110,3110,0
20231025,163300,768610110,3110,3110,3110,3110,0
20231025,163200,768610110,3110,3110,3110,3110,0
20231025,163100,768610110,3110,3110,3110,3110,0
20231025,163000,768610110,3110,3110,3110,3110,0
20231025,162900,768610110,3110,3110,3110,3110,0
20231025,162800,768610110,3110,3110,3110,3110,0
20231025,162700,768610110,3110,3110,3110,3110,0
20231025,162600,768610110,3110,3110,3110,3110,0
20231025,162500,768610110,3110,3110,3110,3110,0
20231025,162400,768610110,3110,3110,3110,3110,0
20231025,162300,768610110,3110,3110,3110,3110,0
20231025,162200,768610110,3110,3110,3110,3110,0
20231025,162100,768610110,3110,3110,3110,3110,0
20231025,162000,768610110,3110,3110,3110,3110,0
20231025,161900,768610110,3110,3110,3110,3110,0
20231025,161800,768610110,3110,3110,3110,3110,0
20231025,161700,768610110,3110,3110,3110,3110,0
20231025,161600,768610110,3110,3110,3110,3110,0
20231025,161500,768610110,3110,3110,3110,3110,0
20231025,161400,768610110,3110,3110,3110,3110,0
20231025,161300,768610110,3110,3110,3110,3110,0
20231025,161200,768610110,3110,3110,3110,3110,0
20231025,161100,768610110,3110,3110,3110,3110,0
20231025,161000,768610110,3110,3110,3110,3110,0
20231025,160900,768610110,3110,3110,3110,3110,0
20231025,160800,768610110,3110,3110,3110,3110,0
20231025,160700,768610110,3110,3110,3110,3110,0
20231025,160600,768610110,3110,3110,3110,3110,0
20231025,160500,768610110,3110,3110,3110,3110,2070
20231025,160400,768610110,3110,3110,3110,3110,0
20231025,160300,768610110,3110,3110,3110,3110,0
20231025,160200,768610110,3110,3110,3110,3110,0
20231025,160100,768610110,3110,3110,3110,3110,0
20231025,160000,768610110,3110,3110,3110,3110,0
20231025,155900,768610110,3110,3110,3110,3110,0
20231025,155800,768610110,3110,3110,3110,3110,0
20231025,155700,768610110,3110,3110,3110,3110,0
20231025,155600,768610110,3110,3110,3110,3110,0
20231025,155500,768610110,3110,3110,3110,3110,0
20231025,155400,768610110,3110,3110,3110,3110,0
20231025,155300,768610110,3110,3110,3110,3110,0
20231025,155200,768610110,3110,3110,3110,3110,0
20231025,155100,768610110,3110,3110,3110,3110,0
20231025,155000,768610110,3110,3110,3110,3110,0
20231025,154900,768610110,3110,3110,3110,3110,0
20231025,154800,768610110,3110,3110,3110,3110,0
20231025,154700,768610110,3110,3110,3110,3110,0
20231025,154600,768610110,3110,3110,3110,3110,0
20231025,154500,768610110,3110,3110,3110,3110,0
20231025,154400,768610110,3110,3110,3110,3110,0
20231025,154300,768610110,3110,3110,3110,3110,0
20231025,154200,768610110,3110,3110,3110,3110,0
20231025,154100,768610110,3110,3110,3110,3110,0
20231025,154000,768610110,3110,3110,3110,3110,0
20231025,153900,768610110,3110,3110,3110,3110,0
20231025,153800,768610110,3110,3110,3110,3110,0
20231025,153700,768610110,3110,3110,3110,3110,0
20231025,153600,768610110,3110,3110,3110,3110,0
20231025,153500,768610110,3110,3110,3110,3110,2070
20231025,153400,768610110,3110,3110,3110,3110,0
20231025,153300,768610110,3110,3110,3110,3110,0
20231025,153200,768610110,3110,3110,3110,3110,0
20231025,153100,768610110,3110,3110,3110,3110,0
20231025,153000,768610110,3110,3110,3110,3110,2070
20231025,152900,762172410,3110,3110,3110,3110,0
20231025,152800,762172410,3110,3110,3110,3110,0
20231025,152700,762172410,3110,3110,3110,3110,0
20231025,152600,762172410,3110,3110,3110,3110,0
20231025,152500,762172410,3110,3110,3110,3110,0
20231025,152400,762172410,3110,3110,3110,3110,0
20231025,152300,762172410,3110,3110,3110,3110,0
20231025,152200,762172410,3110,3110,3110,3110,0
20231025,152100,762172410,3110,3110,3110,3110,0
20231025,152000,762172410,3110,3110,3110,3110,0
20231025,151900,762172410,3110,3110,3115,3110,471
20231025,151800,760707525,3120,3120,3120,3120,33
20231025,151700,760604565,3125,3120,3125,3110,542
20231025,151600,758914700,3120,3120,3120,3120,0
20231025,151500,758914700,3120,3125,3125,3090,1609
20231025,151400,753912015,3125,3125,3125,3125,57
20231025,151300,753733890,3125,3125,3125,3125,416
20231025,151200,752433890,3125,3120,3125,3120,610
20231025,151100,750529140,3100,3100,3100,3100,0
20231025,151000,750529140,3100,3100,3125,3100,150
20231025,150900,750062890,3125,3115,3125,3085,1205
20231025,150800,746328770,3120,3125,3125,3120,375
20231025,150700,745158530,3130,3130,3130,3130,10
20231025,150600,745127230,3135,3130,3135,3130,138
20231025,150500,744694805,3130,3130,3130,3130,0
20231025,150400,744694805,3130,3130,3130,3130,50
20231025,150300,744538305,3130,3130,3130,3130,70
20231025,150200,744319205,3130,3135,3135,3125,17
20231025,150100,744266040,3130,3130,3130,3130,1
20231025,150000,744262910,3130,3130,3130,3130,36
20231025,145900,744150230,3135,3135,3135,3135,0
20231025,145800,744150230,3135,3135,3135,3135,5
20231025,145700,744134555,3140,3145,3145,3140,51
20231025,145600,743974260,3145,3145,3145,3145,1
20231025,145500,743971115,3145,3140,3145,3140,350
20231025,145400,742871865,3140,3140,3140,3140,40
20231025,145300,742746265,3140,3130,3140,3130,248
20231025,145200,741967825,3115,3115,3115,3115,189
20231025,145100,741379090,3115,3115,3115,3115,0
20231025,145000,741379090,3115,3115,3115,3115,132
20231025,144900,740967910,3100,3130,3130,3100,3649
20231025,144800,729593660,3120,3120,3120,3120,0
20231025,144700,729593660,3120,3120,3120,3120,1068
20231025,144600,726261500,3120,3130,3130,3120,4143
20231025,144500,713328100,3130,3150,3150,3130,66
20231025,144400,713120860,3150,3135,3150,3130,886
20231025,144300,710346350,3135,3135,3135,3135,2
20231025,144200,710340080,3135,3135,3150,3135,72
20231025,144100,710113610,3130,3130,3130,3130,0
20231025,144000,710113610,3130,3130,3130,3130,0
20231025,143900,710113610,3130,3135,3135,3130,1556
20231025,143800,705235750,3140,3140,3140,3140,124
20231025,143700,704846390,3150,3160,3160,3140,2041
20231025,143600,698400015,3160,3165,3165,3160,2916
20231025,143500,689183820,3170,3170,3170,3170,0
20231025,143400,689183820,3170,3175,3175,3170,22
20231025,143300,689113975,3170,3175,3175,3170,2
20231025,143200,689107630,3165,3165,3165,3165,53
20231025,143100,688939885,3165,3170,3170,3165,239
20231025,143000,688183295,3170,3185,3185,3170,555
20231025,142900,686420090,3190,3190,3190,3190,104
20231025,142800,686088330,3195,3195,3195,3195,0
20231025,142700,686088330,3195,3195,3195,3195,61
20231025,142600,685893435,3195,3195,3195,3195,50
20231025,142500,685733685,3185,3185,3185,3185,60
20231025,142400,685542585,3180,3180,3180,3180,0
20231025,142300,685542585,3180,3180,3180,3180,24
20231025,142200,685466265,3180,3170,3180,3170,274
20231025,142100,684596685,3170,3185,3185,3170,1059
20231025,142000,681234085,3185,3185,3185,3185,47
20231025,141900,681084390,3180,3180,3180,3180,563
20231025,141800,679294050,3180,3180,3180,3180,1
20231025,141700,679290870,3185,3185,3185,3185,1
20231025,141600,679287685,3180,3180,3180,3180,666
20231025,141500,677169805,3185,3185,3185,3185,20
20231025,141400,677106105,3185,3180,3185,3180,535
20231025,141300,675404630,3185,3180,3185,3180,664
20231025,141200,673292320,3180,3195,3195,3180,382
20231025,141100,672077290,3180,3180,3180,3180,803
20231025,141000,669523750,3180,3190,3190,3180,375
20231025,140900,668329925,3190,3195,3195,3190,1868
20231025,140800,662366165,3190,3190,3190,3190,3
20231025,140700,662356595,3195,3180,3195,3175,2234
20231025,140600,655262790,3195,3195,3195,3195,0
20231025,140500,655262790,3195,3175,3195,3175,212
20231025,140400,654587690,3180,3190,3190,3180,495
20231025,140300,653013580,3210,3200,3210,3200,4154
20231025,140200,639719770,3215,3210,3215,3210,350
20231025,140100,638595770,3210,3210,3210,3210,600
20231025,140000,636669770,3210,3200,3210,3200,5915
20231025,135900,617730660,3205,3205,3205,3205,33
20231025,135800,617624895,3205,3200,3205,3195,130
20231025,135700,617209030,3200,3185,3205,3185,608
20231025,135600,615265405,3175,3190,3190,3175,2801
20231025,135500,606344140,3190,3185,3190,3185,308
20231025,135400,605361635,3180,3200,3200,3180,12
20231025,135300,605323275,3190,3185,3195,3185,1061
20231025,135200,601934995,3185,3180,3185,3180,2
20231025,135100,601928630,3175,3175,3175,3175,0
20231025,135000,601928630,3175,3175,3175,3175,0
20231025,134900,601928630,3175,3180,3180,3175,214
20231025,134800,601248975,3175,3175,3175,3175,122
20231025,134700,600861625,3175,3170,3175,3155,1553
20231025,134600,595944945,3170,3180,3180,3170,1304
20231025,134500,591803065,3180,3205,3205,3180,4664
20231025,134400,576906860,3215,3225,3225,3215,142
20231025,134300,576449830,3205,3230,3230,3195,1244
20231025,134200,572452560,3225,3235,3235,3225,1061
20231025,134100,569024575,3215,3215,3245,3200,11484
20231025,134000,532016165,3220,3235,3245,3220,8356
20231025,133900,504973250,3240,3195,3240,3180,8017
20231025,133800,479257465,3195,3190,3195,3190,1260
20231025,133700,475238015,3195,3150,3195,3150,1544
20231025,133600,470325680,3155,3155,3180,3155,2194
20231025,133500,463377290,3155,3150,3155,3150,5221
20231025,133400,446910740,3125,3120,3125,3120,202
20231025,133300,446279500,3120,3115,3120,3115,64
20231025,133200,446079845,3120,3110,3120,3110,738
20231025,133100,443778645,3100,3095,3100,3095,1390
20231025,133000,439469660,3095,3095,3095,3095,191
20231025,132900,438878515,3090,3090,3090,3090,40
20231025,132800,438754915,3090,3090,3090,3090,0
20231025,132700,438754915,3090,3090,3090,3090,27
20231025,132600,438671485,3090,3090,3090,3090,3
20231025,132500,438662215,3080,3080,3080,3080,0
20231025,132400,438662215,3080,3085,3085,3080,656
20231025,132300,436641710,3095,3095,3095,3095,0
20231025,132200,436641710,3095,3080,3095,3080,201
20231025,132100,436022615,3085,3085,3085,3085,50
20231025,132000,435868365,3080,3080,3080,3080,0
20231025,131900,435868365,3080,3080,3080,3080,52
20231025,131800,435708205,3080,3090,3090,3080,4189
20231025,131700,422788435,3085,3085,3085,3085,0
20231025,131600,422788435,3085,3085,3085,3085,0
20231025,131500,422788435,3085,3085,3085,3085,2
20231025,131400,422782265,3080,3080,3080,3080,0
20231025,131300,422782265,3080,3080,3080,3080,10
20231025,131200,422751465,3080,3080,3080,3080,144
20231025,131100,422307945,3080,3080,3080,3080,120
20231025,131000,421938345,3080,3080,3080,3080,80
20231025,130900,421691945,3080,3085,3085,3080,903
20231025,130800,418907760,3085,3085,3085,3085,20
20231025,130700,418846060,3090,3095,3095,3090,69
20231025,130600,418632830,3095,3095,3095,3095,8
20231025,130500,418608070,3095,3095,3095,3095,6
20231025,130400,418589500,3095,3095,3095,3095,0
20231025,130300,418589500,3095,3095,3095,3095,10
20231025,130200,418558550,3095,3080,3095,3080,16
20231025,130100,418509195,3080,3095,3095,3080,2634
20231025,130000,410360140,3100,3100,3100,3100,19
20231025,125900,410301240,3100,3100,3100,3100,0
20231025,125800,410301240,3100,3105,3105,3100,434
20231025,125700,408955815,3110,3110,3110,3110,0
20231025,125600,408955815,3110,3110,3110,3110,0
20231025,125500,408955815,3110,3110,3110,3110,0
20231025,125400,408955815,3110,3110,3110,3110,50
20231025,125300,408800315,3110,3110,3110,3110,5
20231025,125200,408784765,3100,3105,3105,3100,219
20231025,125100,408105860,3105,3105,3105,3105,60
20231025,125000,407919560,3105,3105,3105,3105,1
20231025,124900,407916455,3110,3110,3110,3110,30
20231025,124800,407823155,3105,3105,3105,3105,65
20231025,124700,407621330,3105,3105,3105,3105,0
20231025,124600,407621330,3105,3105,3105,3105,0
20231025,124500,407621330,3105,3110,3110,3105,500
20231025,124400,406068335,3110,3110,3110,3110,1
20231025,124300,406065225,3105,3115,3115,3105,526
20231025,124200,404428990,3120,3120,3120,3120,0
20231025,124100,404428990,3120,3120,3120,3115,81
20231025,124000,404176345,3120,3120,3120,3120,39
20231025,123900,404054665,3120,3120,3120,3120,23
20231025,123800,403982905,3120,3120,3120,3120,67
20231025,123700,403773865,3115,3115,3115,3115,24
20231025,123600,403699105,3115,3120,3120,3115,204
20231025,123500,403063635,3120,3120,3120,3115,82
20231025,123400,402807820,3120,3120,3120,3120,0
20231025,123300,402807820,3120,3120,3120,3120,10
20231025,123200,402776620,3120,3115,3120,3115,704
20231025,123100,400583150,3125,3125,3125,3125,0
20231025,123000,400583150,3125,3125,3125,3125,0
20231025,122900,400583150,3125,3125,3125,3125,5
20231025,122800,400567525,3125,3125,3125,3125,0
20231025,122700,400567525,3125,3125,3125,3125,246
20231025,122600,399798775,3155,3155,3155,3155,0
20231025,122500,399798775,3155,3125,3155,3125,242
20231025,122400,399041325,3110,3110,3110,3110,0
20231025,122300,399041325,3110,3115,3115,3110,45
20231025,122200,398901255,3115,3115,3115,3115,0
20231025,122100,398901255,3115,3115,3115,3115,0
20231025,122000,398901255,3115,3115,3115,3115,0
20231025,121900,398901255,3115,3115,3115,3115,5
20231025,121800,398885680,3110,3110,3110,3110,30
20231025,121700,398792380,3110,3115,3115,3110,115
20231025,121600,398434230,3115,3115,3115,3115,104
20231025,121500,398110270,3115,3115,3115,3115,60
20231025,121400,397923370,3115,3115,3115,3115,0
20231025,121300,397923370,3115,3125,3125,3115,678
20231025,121200,395805250,3125,3125,3125,3125,0
20231025,121100,395805250,3125,3125,3125,3125,0
20231025,121000,395805250,3125,3130,3135,3125,80
20231025,120900,395554950,3125,3125,3125,3125,0
20231025,120800,395554950,3125,3125,3130,3125,379
20231025,120700,394368700,3150,3150,3150,3150,0
20231025,120600,394368700,3150,3150,3150,3150,19
20231025,120500,394308850,3150,3150,3150,3150,2
20231025,120400,394302550,3150,3150,3150,3150,52
20231025,120300,394138750,3125,3155,3155,3125,519
20231025,120200,392509675,3155,3125,3155,3125,19
20231025,120100,392450195,3125,3125,3125,3125,1
20231025,120000,392447070,3110,3110,3110,3110,611
20231025,115900,390546860,3110,3110,3110,3110,10
20231025,115800,390515760,3105,3105,3105,3105,0
20231025,115700,390515760,3105,3105,3105,3105,0
20231025,115600,390515760,3105,3115,3115,3105,379
20231025,115500,389338665,3105,3105,3105,3105,2
20231025,115400,389332455,3105,3110,3110,3105,321
20231025,115300,388335220,3125,3125,3125,3125,0
20231025,115200,388335220,3125,3125,3125,3125,0
20231025,115100,388335220,3125,3120,3125,3120,50
20231025,115000,388179030,3130,3130,3130,3130,0
20231025,114900,388179030,3130,3130,3130,3130,0
20231025,114800,388179030,3130,3130,3130,3130,15
20231025,114700,388132080,3130,3130,3130,3130,15
20231025,114600,388085130,3130,3110,3130,3105,267
20231025,114500,387255470,3105,3125,3125,3105,1378
20231025,114400,382969560,3130,3125,3130,3125,11
20231025,114300,382935135,3130,3130,3130,3130,274
20231025,114200,382077515,3130,3135,3135,3130,456
20231025,114100,380649505,3140,3140,3140,3140,0
20231025,114000,380649505,3140,3140,3140,3140,14
20231025,113900,380605545,3145,3145,3145,3145,0
20231025,113800,380605545,3145,3150,3150,3140,32
20231025,113700,380504760,3155,3155,3155,3155,29
20231025,113600,380413265,3145,3155,3155,3145,1791
20231025,113500,374778995,3155,3170,3170,3155,3536
20231025,113400,363572410,3170,3170,3170,3170,268
20231025,113300,362722850,3170,3175,3190,3170,2138
20231025,113200,355936570,3175,3175,3175,3175,700
20231025,113100,353714070,3175,3175,3175,3175,0
20231025,113000,353714070,3175,3175,3175,3175,10
20231025,112900,353682320,3195,3195,3195,3195,0
20231025,112800,353682320,3195,3195,3195,3195,0
20231025,112700,353682320,3195,3180,3195,3175,571
20231025,112600,351864455,3195,3195,3195,3195,30
20231025,112500,351768605,3195,3185,3195,3180,3543
20231025,112400,340501320,3185,3185,3185,3185,156
20231025,112300,340004460,3190,3190,3190,3190,82
20231025,112200,339742880,3185,3180,3185,3180,644
20231025,112100,337693460,3190,3210,3210,3185,1768
20231025,112000,332056770,3210,3210,3210,3185,33
20231025,111900,331951135,3220,3220,3220,3220,15
20231025,111800,331902835,3225,3205,3225,3205,2413
20231025,111700,324126400,3210,3185,3210,3185,6534
20231025,111600,303206760,3185,3175,3185,3175,13
20231025,111500,303165475,3185,3175,3185,3175,11
20231025,111400,303130515,3175,3175,3175,3175,443
20231025,111300,301723990,3175,3180,3185,3170,1353
20231025,111200,297420245,3185,3185,3185,3185,280
20231025,111100,296528445,3185,3185,3185,3185,181
20231025,111000,295951960,3185,3180,3185,3180,533
20231025,110900,294256060,3180,3190,3190,3180,775
20231025,110800,291786920,3195,3190,3195,3190,245
20231025,110700,291005300,3195,3195,3195,3190,882
20231025,110600,288189155,3195,3195,3195,3180,654
20231025,110500,286100230,3190,3185,3190,3180,185
20231025,110400,285510805,3190,3190,3190,3190,425
20231025,110300,284155055,3190,3195,3195,3190,2144
20231025,110200,277313245,3195,3200,3205,3190,652
20231025,110100,275229745,3200,3200,3210,3195,1325
20231025,110000,270989610,3200,3220,3220,3185,3043
20231025,105900,261228395,3220,3185,3220,3180,5224
20231025,105800,244552005,3170,3180,3180,3170,951
20231025,105700,241528295,3180,3170,3190,3170,4110
20231025,105600,228465395,3170,3145,3170,3145,2567
20231025,105500,220364535,3145,3145,3145,3145,0
20231025,105400,220364535,3145,3140,3145,3140,215
20231025,105300,219688435,3140,3140,3140,3140,472
20231025,105200,218206355,3140,3140,3145,3135,170
20231025,105100,217672755,3140,3140,3140,3135,263
20231025,105000,216846985,3140,3135,3140,3130,271
20231025,104900,215997955,3140,3140,3140,3140,15
20231025,104800,215950855,3145,3145,3145,3145,694
20231025,104700,213768225,3145,3125,3145,3125,3934
20231025,104600,201402170,3130,3130,3130,3130,0
20231025,104500,201402170,3130,3130,3130,3130,10
20231025,104400,201370870,3135,3135,3140,3135,236
20231025,104300,200630925,3135,3135,3135,3135,0
20231025,104200,200630925,3135,3125,3135,3125,215
20231025,104100,199957425,3125,3120,3125,3120,200
20231025,104000,199332825,3120,3105,3120,3100,383
20231025,103900,198142660,3105,3115,3115,3105,1017
20231025,103800,194974875,3115,3110,3115,3110,120
20231025,103700,194601120,3120,3120,3120,3120,51
20231025,103600,194442000,3115,3115,3115,3115,370
20231025,103500,193289450,3140,3140,3140,3140,0
20231025,103400,193289450,3140,3140,3140,3115,1380
20231025,103300,188969445,3140,3125,3140,3120,991
20231025,103200,185873530,3145,3140,3145,3140,102
20231025,103100,185553225,3125,3140,3140,3125,221
20231025,103000,184861850,3115,3150,3150,3115,629
20231025,102900,182883760,3150,3115,3150,3115,2060
20231025,102800,176398410,3115,3115,3150,3115,2249
20231025,102700,169333415,3115,3145,3150,3090,2168
20231025,102600,162538525,3150,3095,3150,3095,10744
20231025,102500,129114870,3090,3090,3090,3090,190
20231025,102400,128527770,3090,3090,3090,3090,0
20231025,102300,128527770,3090,3090,3090,3090,0
20231025,102200,128527770,3090,3090,3090,3090,50
20231025,102100,128373270,3090,3090,3090,3090,154
20231025,102000,127897410,3090,3090,3090,3090,90
20231025,101900,127619310,3090,3085,3090,3085,160
20231025,101800,127124960,3085,3080,3085,3080,1320
20231025,101700,123058345,3080,3080,3080,3080,0
20231025,101600,123058345,3080,3080,3080,3080,101
20231025,101500,122747265,3080,3080,3080,3080,0
20231025,101400,122747265,3080,3080,3080,3080,1
20231025,101300,122744185,3045,3055,3055,3045,4325
20231025,101200,109557770,3055,3065,3065,3055,1310
20231025,101100,105555620,3065,3065,3065,3065,0
20231025,101000,105555620,3065,3065,3065,3065,0
20231025,100900,105555620,3065,3065,3065,3065,0
20231025,100800,105555620,3065,3065,3065,3065,100
20231025,100700,105249120,3050,3050,3050,3050,0
20231025,100600,105249120,3050,3050,3050,3050,0
20231025,100500,105249120,3050,3050,3050,3050,0
20231025,100400,105249120,3050,3050,3050,3050,0
20231025,100300,105249120,3050,3050,3050,3050,48
20231025,100200,105102720,3050,3050,3050,3050,0
20231025,100100,105102720,3050,3055,3055,3050,945
20231025,100000,102216145,3050,3050,3050,3050,15
20231025,095900,102170395,3055,3055,3055,3055,10
20231025,095800,102139845,3055,3055,3055,3055,41
20231025,095700,102014590,3055,3055,3055,3055,0
20231025,095600,102014590,3055,3055,3055,3055,0
20231025,095500,102014590,3055,3060,3060,3055,804
20231025,095400,99557005,3060,3060,3060,3060,0
20231025,095300,99557005,3060,3060,3060,3060,1
20231025,095200,99553945,3055,3055,3055,3055,0
20231025,095100,99553945,3055,3055,3055,3055,151
20231025,095000,99092640,3035,3035,3035,3035,0
20231025,094900,99092640,3035,3035,3035,3035,0
20231025,094800,99092640,3035,3035,3035,3035,0
20231025,094700,99092640,3035,3070,3070,3035,7000
20231025,094600,77724430,3065,3065,3065,3065,0
20231025,094500,77724430,3065,3065,3065,3065,116
20231025,094400,77368890,3065,3065,3070,3065,94
20231025,094300,77080775,3065,3070,3070,3065,133
20231025,094200,76672780,3075,3075,3075,3070,460
20231025,094100,75258480,3075,3075,3075,3075,52
20231025,094000,75098580,3075,3080,3080,3070,2289
20231025,093900,68051490,3080,3095,3095,3080,86
20231025,093800,67786380,3095,3095,3095,3095,121
20231025,093700,67411885,3095,3095,3095,3095,9
20231025,093600,67384030,3095,3090,3095,3090,154
20231025,093500,66907895,3090,3080,3090,3080,471
20231025,093400,65453005,3090,3090,3090,3090,1
20231025,093300,65449915,3070,3070,3070,3070,0
20231025,093200,65449915,3070,3070,3095,3070,39
20231025,093100,65330160,3095,3075,3095,3070,131
20231025,093000,64926655,3070,3075,3075,3070,195
20231025,092900,64327335,3080,3080,3080,3080,151
20231025,092800,63862255,3100,3060,3105,3060,1846
20231025,092700,58146565,3060,3060,3060,3060,116
20231025,092600,57791605,3060,3055,3060,3055,33
20231025,092500,57690745,3050,3050,3050,3050,0
20231025,092400,57690745,3050,3050,3050,3050,0
20231025,092300,57690745,3050,3040,3050,3035,91
20231025,092200,57414135,3035,3035,3035,3035,0
20231025,092100,57414135,3035,3040,3040,3035,131
20231025,092000,57016545,3035,3035,3035,3035,74
20231025,091900,56791955,3035,3035,3035,3035,0
20231025,091800,56791955,3035,3035,3035,3035,0
20231025,091700,56791955,3035,3030,3035,3030,1014
20231025,091600,53714490,3025,3035,3035,3025,1751
20231025,091500,48407555,3035,3040,3045,3035,176
20231025,091400,47872745,3040,3045,3045,3040,202
20231025,091300,47258290,3045,3055,3055,3045,461
20231025,091200,45852570,3060,3060,3060,3060,3
20231025,091100,45843390,3060,3055,3065,3050,279
20231025,091000,44991535,3065,3050,3065,3050,395
20231025,090900,43785610,3050,3055,3055,3050,7
20231025,090800,43764255,3050,3050,3050,3050,392
20231025,090700,42568655,3045,3040,3045,3040,1706
20231025,090600,37376750,3045,3050,3050,3040,366
20231025,090500,36262465,3050,3060,3065,3050,1994
20231025,090400,30162250,3065,3080,3080,3060,812
20231025,090300,27675120,3060,3050,3060,3045,2345
20231025,090200,20508645,3055,3075,3075,3055,317
20231025,090100,19536560,3080,3085,3085,3080,1010
20231025,090000,16423225,3085,3100,3110,3085,4771