KissMeData/262260/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,202900,1589228450,12510,12510,12510,12510,3475
20231025,202800,1589228450,12510,12510,12510,12510,0
20231025,202700,1589228450,12510,12510,12510,12510,0
20231025,202600,1589228450,12510,12510,12510,12510,0
20231025,202500,1589228450,12510,12510,12510,12510,0
20231025,202400,1589228450,12510,12510,12510,12510,0
20231025,202300,1589228450,12510,12510,12510,12510,0
20231025,202200,1589228450,12510,12510,12510,12510,0
20231025,202100,1589228450,12510,12510,12510,12510,0
20231025,202000,1589228450,12510,12510,12510,12510,0
20231025,201900,1589228450,12510,12510,12510,12510,0
20231025,201800,1589228450,12510,12510,12510,12510,0
20231025,201700,1589228450,12510,12510,12510,12510,0
20231025,201600,1589228450,12510,12510,12510,12510,0
20231025,201500,1589228450,12510,12510,12510,12510,0
20231025,201400,1589228450,12510,12510,12510,12510,0
20231025,201300,1589228450,12510,12510,12510,12510,0
20231025,201200,1589228450,12510,12510,12510,12510,0
20231025,201100,1589228450,12510,12510,12510,12510,0
20231025,201000,1589228450,12510,12510,12510,12510,0
20231025,200900,1589228450,12510,12510,12510,12510,0
20231025,200800,1589228450,12510,12510,12510,12510,0
20231025,200700,1589228450,12510,12510,12510,12510,0
20231025,200600,1589228450,12510,12510,12510,12510,0
20231025,200500,1589228450,12510,12510,12510,12510,0
20231025,200400,1589228450,12510,12510,12510,12510,0
20231025,200300,1589228450,12510,12510,12510,12510,0
20231025,200200,1589228450,12510,12510,12510,12510,0
20231025,200100,1589228450,12510,12510,12510,12510,0
20231025,200000,1589228450,12510,12510,12510,12510,0
20231025,195900,1589228450,12510,12510,12510,12510,3475
20231025,195800,1589228450,12510,12510,12510,12510,0
20231025,195700,1589228450,12510,12510,12510,12510,0
20231025,195600,1589228450,12510,12510,12510,12510,0
20231025,195500,1589228450,12510,12510,12510,12510,0
20231025,195400,1589228450,12510,12510,12510,12510,0
20231025,195300,1589228450,12510,12510,12510,12510,0
20231025,195200,1589228450,12510,12510,12510,12510,0
20231025,195100,1589228450,12510,12510,12510,12510,0
20231025,195000,1589228450,12510,12510,12510,12510,0
20231025,194900,1589228450,12510,12510,12510,12510,0
20231025,194800,1589228450,12510,12510,12510,12510,0
20231025,194700,1589228450,12510,12510,12510,12510,0
20231025,194600,1589228450,12510,12510,12510,12510,0
20231025,194500,1589228450,12510,12510,12510,12510,0
20231025,194400,1589228450,12510,12510,12510,12510,0
20231025,194300,1589228450,12510,12510,12510,12510,0
20231025,194200,1589228450,12510,12510,12510,12510,0
20231025,194100,1589228450,12510,12510,12510,12510,0
20231025,194000,1589228450,12510,12510,12510,12510,0
20231025,193900,1589228450,12510,12510,12510,12510,0
20231025,193800,1589228450,12510,12510,12510,12510,0
20231025,193700,1589228450,12510,12510,12510,12510,0
20231025,193600,1589228450,12510,12510,12510,12510,0
20231025,193500,1589228450,12510,12510,12510,12510,0
20231025,193400,1589228450,12510,12510,12510,12510,0
20231025,193300,1589228450,12510,12510,12510,12510,0
20231025,193200,1589228450,12510,12510,12510,12510,0
20231025,193100,1589228450,12510,12510,12510,12510,0
20231025,193000,1589228450,12510,12510,12510,12510,0
20231025,192900,1589228450,12510,12510,12510,12510,3475
20231025,192800,1589228450,12510,12510,12510,12510,0
20231025,192700,1589228450,12510,12510,12510,12510,0
20231025,192600,1589228450,12510,12510,12510,12510,0
20231025,192500,1589228450,12510,12510,12510,12510,0
20231025,192400,1589228450,12510,12510,12510,12510,0
20231025,192300,1589228450,12510,12510,12510,12510,0
20231025,192200,1589228450,12510,12510,12510,12510,0
20231025,192100,1589228450,12510,12510,12510,12510,0
20231025,192000,1589228450,12510,12510,12510,12510,0
20231025,191900,1589228450,12510,12510,12510,12510,0
20231025,191800,1589228450,12510,12510,12510,12510,0
20231025,191700,1589228450,12510,12510,12510,12510,0
20231025,191600,1589228450,12510,12510,12510,12510,0
20231025,191500,1589228450,12510,12510,12510,12510,0
20231025,191400,1589228450,12510,12510,12510,12510,0
20231025,191300,1589228450,12510,12510,12510,12510,0
20231025,191200,1589228450,12510,12510,12510,12510,0
20231025,191100,1589228450,12510,12510,12510,12510,0
20231025,191000,1589228450,12510,12510,12510,12510,0
20231025,190900,1589228450,12510,12510,12510,12510,0
20231025,190800,1589228450,12510,12510,12510,12510,0
20231025,190700,1589228450,12510,12510,12510,12510,0
20231025,190600,1589228450,12510,12510,12510,12510,0
20231025,190500,1589228450,12510,12510,12510,12510,0
20231025,190400,1589228450,12510,12510,12510,12510,0
20231025,190300,1589228450,12510,12510,12510,12510,0
20231025,190200,1589228450,12510,12510,12510,12510,0
20231025,190100,1589228450,12510,12510,12510,12510,0
20231025,190000,1589228450,12510,12510,12510,12510,0
20231025,185900,1589228450,12510,12510,12510,12510,3475
20231025,185800,1589228450,12510,12510,12510,12510,0
20231025,185700,1589228450,12510,12510,12510,12510,0
20231025,185600,1589228450,12510,12510,12510,12510,0
20231025,185500,1589228450,12510,12510,12510,12510,0
20231025,185400,1589228450,12510,12510,12510,12510,0
20231025,185300,1589228450,12510,12510,12510,12510,0
20231025,185200,1589228450,12510,12510,12510,12510,0
20231025,185100,1589228450,12510,12510,12510,12510,0
20231025,185000,1589228450,12510,12510,12510,12510,0
20231025,184900,1589228450,12510,12510,12510,12510,0
20231025,184800,1589228450,12510,12510,12510,12510,0
20231025,184700,1589228450,12510,12510,12510,12510,0
20231025,184600,1589228450,12510,12510,12510,12510,0
20231025,184500,1589228450,12510,12510,12510,12510,0
20231025,184400,1589228450,12510,12510,12510,12510,0
20231025,184300,1589228450,12510,12510,12510,12510,0
20231025,184200,1589228450,12510,12510,12510,12510,0
20231025,184100,1589228450,12510,12510,12510,12510,0
20231025,184000,1589228450,12510,12510,12510,12510,0
20231025,183900,1589228450,12510,12510,12510,12510,0
20231025,183800,1589228450,12510,12510,12510,12510,0
20231025,183700,1589228450,12510,12510,12510,12510,0
20231025,183600,1589228450,12510,12510,12510,12510,0
20231025,183500,1589228450,12510,12510,12510,12510,0
20231025,183400,1589228450,12510,12510,12510,12510,0
20231025,183300,1589228450,12510,12510,12510,12510,0
20231025,183200,1589228450,12510,12510,12510,12510,0
20231025,183100,1589228450,12510,12510,12510,12510,0
20231025,183000,1589228450,12510,12510,12510,12510,0
20231025,182900,1589228450,12510,12510,12510,12510,3475
20231025,182800,1589228450,12510,12510,12510,12510,0
20231025,182700,1589228450,12510,12510,12510,12510,0
20231025,182600,1589228450,12510,12510,12510,12510,0
20231025,182500,1589228450,12510,12510,12510,12510,0
20231025,182400,1589228450,12510,12510,12510,12510,0
20231025,182300,1589228450,12510,12510,12510,12510,0
20231025,182200,1589228450,12510,12510,12510,12510,0
20231025,182100,1589228450,12510,12510,12510,12510,0
20231025,182000,1589228450,12510,12510,12510,12510,0
20231025,181900,1589228450,12510,12510,12510,12510,0
20231025,181800,1589228450,12510,12510,12510,12510,0
20231025,181700,1589228450,12510,12510,12510,12510,0
20231025,181600,1589228450,12510,12510,12510,12510,0
20231025,181500,1589228450,12510,12510,12510,12510,0
20231025,181400,1589228450,12510,12510,12510,12510,0
20231025,181300,1589228450,12510,12510,12510,12510,0
20231025,181200,1589228450,12510,12510,12510,12510,0
20231025,181100,1589228450,12510,12510,12510,12510,0
20231025,181000,1589228450,12510,12510,12510,12510,0
20231025,180900,1589228450,12510,12510,12510,12510,0
20231025,180800,1589228450,12510,12510,12510,12510,0
20231025,180700,1589228450,12510,12510,12510,12510,0
20231025,180600,1589228450,12510,12510,12510,12510,0
20231025,180500,1589228450,12510,12510,12510,12510,0
20231025,180400,1589228450,12510,12510,12510,12510,0
20231025,180300,1589228450,12510,12510,12510,12510,0
20231025,180200,1589228450,12510,12510,12510,12510,0
20231025,180100,1589228450,12510,12510,12510,12510,0
20231025,180000,1589228450,12510,12510,12510,12510,0
20231025,175900,1589228450,12510,12510,12510,12510,3475
20231025,175800,1589228450,12510,12510,12510,12510,0
20231025,175700,1589228450,12510,12510,12510,12510,0
20231025,175600,1589228450,12510,12510,12510,12510,0
20231025,175500,1589228450,12510,12510,12510,12510,0
20231025,175400,1589228450,12510,12510,12510,12510,0
20231025,175300,1589228450,12510,12510,12510,12510,0
20231025,175200,1589228450,12510,12510,12510,12510,0
20231025,175100,1589228450,12510,12510,12510,12510,0
20231025,175000,1589228450,12510,12510,12510,12510,0
20231025,174900,1589228450,12510,12510,12510,12510,0
20231025,174800,1589228450,12510,12510,12510,12510,0
20231025,174700,1589228450,12510,12510,12510,12510,0
20231025,174600,1589228450,12510,12510,12510,12510,0
20231025,174500,1589228450,12510,12510,12510,12510,0
20231025,174400,1589228450,12510,12510,12510,12510,0
20231025,174300,1589228450,12510,12510,12510,12510,0
20231025,174200,1589228450,12510,12510,12510,12510,0
20231025,174100,1589228450,12510,12510,12510,12510,0
20231025,174000,1589228450,12510,12510,12510,12510,0
20231025,173900,1589228450,12510,12510,12510,12510,0
20231025,173800,1589228450,12510,12510,12510,12510,0
20231025,173700,1589228450,12510,12510,12510,12510,0
20231025,173600,1589228450,12510,12510,12510,12510,0
20231025,173500,1589228450,12510,12510,12510,12510,0
20231025,173400,1589228450,12510,12510,12510,12510,0
20231025,173300,1589228450,12510,12510,12510,12510,0
20231025,173200,1589228450,12510,12510,12510,12510,0
20231025,173100,1589228450,12510,12510,12510,12510,0
20231025,173000,1589228450,12510,12510,12510,12510,0
20231025,172900,1589228450,12510,12510,12510,12510,3475
20231025,172800,1589228450,12510,12510,12510,12510,0
20231025,172700,1589228450,12510,12510,12510,12510,0
20231025,172600,1589228450,12510,12510,12510,12510,0
20231025,172500,1589228450,12510,12510,12510,12510,0
20231025,172400,1589228450,12510,12510,12510,12510,0
20231025,172300,1589228450,12510,12510,12510,12510,0
20231025,172200,1589228450,12510,12510,12510,12510,0
20231025,172100,1589228450,12510,12510,12510,12510,0
20231025,172000,1589228450,12510,12510,12510,12510,0
20231025,171900,1589228450,12510,12510,12510,12510,0
20231025,171800,1589228450,12510,12510,12510,12510,0
20231025,171700,1589228450,12510,12510,12510,12510,0
20231025,171600,1589228450,12510,12510,12510,12510,0
20231025,171500,1589228450,12510,12510,12510,12510,0
20231025,171400,1589228450,12510,12510,12510,12510,0
20231025,171300,1589228450,12510,12510,12510,12510,0
20231025,171200,1589228450,12510,12510,12510,12510,0
20231025,171100,1589228450,12510,12510,12510,12510,0
20231025,171000,1589228450,12510,12510,12510,12510,0
20231025,170900,1589228450,12510,12510,12510,12510,0
20231025,170800,1589228450,12510,12510,12510,12510,0
20231025,170700,1589228450,12510,12510,12510,12510,0
20231025,170600,1589228450,12510,12510,12510,12510,0
20231025,170500,1589228450,12510,12510,12510,12510,0
20231025,170400,1589228450,12510,12510,12510,12510,0
20231025,170300,1589228450,12510,12510,12510,12510,0
20231025,170200,1589228450,12510,12510,12510,12510,0
20231025,170100,1589228450,12510,12510,12510,12510,0
20231025,170000,1589228450,12510,12510,12510,12510,0
20231025,165900,1589228450,12510,12510,12510,12510,3475
20231025,165800,1589228450,12510,12510,12510,12510,0
20231025,165700,1589228450,12510,12510,12510,12510,0
20231025,165600,1589228450,12510,12510,12510,12510,0
20231025,165500,1589228450,12510,12510,12510,12510,0
20231025,165400,1589228450,12510,12510,12510,12510,0
20231025,165300,1589228450,12510,12510,12510,12510,0
20231025,165200,1589228450,12510,12510,12510,12510,0
20231025,165100,1589228450,12510,12510,12510,12510,0
20231025,165000,1589228450,12510,12510,12510,12510,0
20231025,164900,1589228450,12510,12510,12510,12510,0
20231025,164800,1589228450,12510,12510,12510,12510,0
20231025,164700,1589228450,12510,12510,12510,12510,0
20231025,164600,1589228450,12510,12510,12510,12510,0
20231025,164500,1589228450,12510,12510,12510,12510,0
20231025,164400,1589228450,12510,12510,12510,12510,0
20231025,164300,1589228450,12510,12510,12510,12510,0
20231025,164200,1589228450,12510,12510,12510,12510,0
20231025,164100,1589228450,12510,12510,12510,12510,0
20231025,164000,1589228450,12510,12510,12510,12510,0
20231025,163900,1589228450,12510,12510,12510,12510,0
20231025,163800,1589228450,12510,12510,12510,12510,0
20231025,163700,1589228450,12510,12510,12510,12510,0
20231025,163600,1589228450,12510,12510,12510,12510,0
20231025,163500,1589228450,12510,12510,12510,12510,0
20231025,163400,1589228450,12510,12510,12510,12510,0
20231025,163300,1589228450,12510,12510,12510,12510,0
20231025,163200,1589228450,12510,12510,12510,12510,0
20231025,163100,1589228450,12510,12510,12510,12510,0
20231025,163000,1589228450,12510,12510,12510,12510,0
20231025,162900,1589228450,12510,12510,12510,12510,3475
20231025,162800,1589228450,12510,12510,12510,12510,0
20231025,162700,1589228450,12510,12510,12510,12510,0
20231025,162600,1589228450,12510,12510,12510,12510,0
20231025,162500,1589228450,12510,12510,12510,12510,0
20231025,162400,1589228450,12510,12510,12510,12510,0
20231025,162300,1589228450,12510,12510,12510,12510,0
20231025,162200,1589228450,12510,12510,12510,12510,0
20231025,162100,1589228450,12510,12510,12510,12510,0
20231025,162000,1589228450,12510,12510,12510,12510,0
20231025,161900,1589228450,12510,12510,12510,12510,0
20231025,161800,1589228450,12510,12510,12510,12510,0
20231025,161700,1589228450,12510,12510,12510,12510,0
20231025,161600,1589228450,12510,12510,12510,12510,0
20231025,161500,1589228450,12510,12510,12510,12510,0
20231025,161400,1589228450,12510,12510,12510,12510,0
20231025,161300,1589228450,12510,12510,12510,12510,0
20231025,161200,1589228450,12510,12510,12510,12510,0
20231025,161100,1589228450,12510,12510,12510,12510,0
20231025,161000,1589228450,12510,12510,12510,12510,0
20231025,160900,1589228450,12510,12510,12510,12510,0
20231025,160800,1589228450,12510,12510,12510,12510,0
20231025,160700,1589228450,12510,12510,12510,12510,0
20231025,160600,1589228450,12510,12510,12510,12510,0
20231025,160500,1589228450,12510,12510,12510,12510,0
20231025,160400,1589228450,12510,12510,12510,12510,0
20231025,160300,1589228450,12510,12510,12510,12510,0
20231025,160200,1589228450,12510,12510,12510,12510,0
20231025,160100,1589228450,12510,12510,12510,12510,0
20231025,160000,1589228450,12510,12510,12510,12510,0
20231025,155900,1589228450,12510,12510,12510,12510,3475
20231025,155800,1589228450,12510,12510,12510,12510,0
20231025,155700,1589228450,12510,12510,12510,12510,0
20231025,155600,1589228450,12510,12510,12510,12510,0
20231025,155500,1589228450,12510,12510,12510,12510,0
20231025,155400,1589228450,12510,12510,12510,12510,0
20231025,155300,1589228450,12510,12510,12510,12510,0
20231025,155200,1589228450,12510,12510,12510,12510,0
20231025,155100,1589228450,12510,12510,12510,12510,0
20231025,155000,1589228450,12510,12510,12510,12510,0
20231025,154900,1589228450,12510,12510,12510,12510,0
20231025,154800,1589228450,12510,12510,12510,12510,0
20231025,154700,1589228450,12510,12510,12510,12510,0
20231025,154600,1589228450,12510,12510,12510,12510,0
20231025,154500,1589228450,12510,12510,12510,12510,0
20231025,154400,1589228450,12510,12510,12510,12510,0
20231025,154300,1589228450,12510,12510,12510,12510,0
20231025,154200,1589228450,12510,12510,12510,12510,0
20231025,154100,1589228450,12510,12510,12510,12510,0
20231025,154000,1589228450,12510,12510,12510,12510,0
20231025,153900,1589228450,12510,12510,12510,12510,0
20231025,153800,1589228450,12510,12510,12510,12510,0
20231025,153700,1589228450,12510,12510,12510,12510,0
20231025,153600,1589228450,12510,12510,12510,12510,0
20231025,153500,1589228450,12510,12510,12510,12510,0
20231025,153400,1589228450,12510,12510,12510,12510,0
20231025,153300,1589228450,12510,12510,12510,12510,0
20231025,153200,1589228450,12510,12510,12510,12510,0
20231025,153100,1589228450,12510,12510,12510,12510,0
20231025,153000,1589228450,12510,12510,12510,12510,3475
20231025,152900,1545756200,12520,12520,12520,12520,0
20231025,152800,1545756200,12520,12520,12520,12520,0
20231025,152700,1545756200,12520,12520,12520,12520,0
20231025,152600,1545756200,12520,12520,12520,12520,0
20231025,152500,1545756200,12520,12520,12520,12520,0
20231025,152400,1545756200,12520,12520,12520,12520,0
20231025,152300,1545756200,12520,12520,12520,12520,0
20231025,152200,1545756200,12520,12520,12520,12520,0
20231025,152100,1545756200,12520,12520,12520,12520,0
20231025,152000,1545756200,12520,12520,12520,12520,0
20231025,151900,1545756200,12520,12520,12520,12510,18
20231025,151800,1545530860,12520,12520,12520,12520,100
20231025,151700,1544278860,12510,12530,12530,12510,1593
20231025,151600,1524336950,12540,12550,12550,12540,653
20231025,151500,1516147400,12540,12540,12540,12540,1
20231025,151400,1516134860,12540,12540,12540,12540,210
20231025,151300,1513501460,12550,12550,12550,12550,0
20231025,151200,1513501460,12550,12520,12550,12520,998
20231025,151100,1501006100,12530,12550,12550,12520,1378
20231025,151000,1483740540,12540,12530,12540,12530,355
20231025,150900,1479291430,12540,12540,12540,12530,306
20231025,150800,1475456190,12540,12540,12540,12530,12
20231025,150700,1475305730,12530,12570,12570,12530,103
20231025,150600,1474013390,12570,12570,12570,12570,60
20231025,150500,1473259190,12560,12560,12560,12560,25
20231025,150400,1472945190,12570,12570,12570,12570,1
20231025,150300,1472932620,12550,12550,12550,12550,0
20231025,150200,1472932620,12550,12550,12550,12550,0
20231025,150100,1472932620,12550,12600,12600,12550,1393
20231025,150000,1455424360,12600,12600,12600,12600,3
20231025,145900,1455386560,12610,12610,12610,12610,2
20231025,145800,1455361340,12550,12550,12550,12550,0
20231025,145700,1455361340,12550,12550,12550,12550,0
20231025,145600,1455361340,12550,12550,12550,12550,0
20231025,145500,1455361340,12550,12580,12620,12550,1006
20231025,145400,1442722430,12600,12570,12600,12570,631
20231025,145300,1434787700,12570,12570,12570,12570,60
20231025,145200,1434033500,12570,12550,12570,12550,15
20231025,145100,1433845230,12570,12560,12570,12560,52
20231025,145000,1433192000,12550,12560,12560,12550,111
20231025,144900,1431798610,12560,12560,12560,12560,0
20231025,144800,1431798610,12560,12550,12560,12550,36
20231025,144700,1431346730,12550,12530,12550,12530,4605
20231025,144600,1373560370,12540,12540,12540,12540,0
20231025,144500,1373560370,12540,12540,12540,12540,1119
20231025,144400,1359528110,12540,12540,12540,12540,0
20231025,144300,1359528110,12540,12550,12550,12540,524
20231025,144200,1352952700,12550,12560,12560,12550,50
20231025,144100,1352324920,12560,12560,12560,12560,10
20231025,144000,1352199320,12560,12560,12560,12560,41
20231025,143900,1351684360,12560,12560,12560,12560,1
20231025,143800,1351671800,12550,12550,12550,12550,581
20231025,143700,1344380250,12560,12570,12570,12560,41
20231025,143600,1343865090,12570,12560,12570,12560,2106
20231025,143500,1317393340,12560,12560,12560,12560,433
20231025,143400,1311954860,12560,12570,12570,12560,693
20231025,143300,1303247610,12570,12570,12570,12570,55
20231025,143200,1302556260,12570,12570,12570,12570,0
20231025,143100,1302556260,12570,12570,12570,12570,0
20231025,143000,1302556260,12570,12570,12570,12560,123
20231025,142900,1301011030,12570,12570,12570,12570,436
20231025,142800,1295530510,12580,12580,12580,12580,212
20231025,142700,1292863550,12590,12590,12590,12590,5
20231025,142600,1292800600,12580,12590,12590,12580,230
20231025,142500,1289906600,12590,12580,12590,12580,163
20231025,142400,1287855730,12580,12580,12580,12580,12
20231025,142300,1287704770,12580,12570,12580,12570,395
20231025,142200,1282736220,12570,12580,12580,12570,456
20231025,142100,1277003740,12590,12590,12590,12590,394
20231025,142000,1272043280,12600,12600,12600,12600,0
20231025,141900,1272043280,12600,12600,12600,12600,51
20231025,141800,1271400680,12600,12600,12600,12600,16
20231025,141700,1271199080,12590,12590,12590,12590,0
20231025,141600,1271199080,12590,12590,12590,12590,100
20231025,141500,1269940080,12620,12610,12620,12610,4
20231025,141400,1269889620,12590,12590,12590,12590,0
20231025,141300,1269889620,12590,12570,12600,12570,393
20231025,141200,1264947210,12570,12570,12570,12570,0
20231025,141100,1264947210,12570,12570,12570,12570,101
20231025,141000,1263677640,12550,12550,12550,12550,0
20231025,140900,1263677640,12550,12570,12570,12550,70
20231025,140800,1262798540,12550,12550,12550,12550,0
20231025,140700,1262798540,12550,12560,12560,12550,300
20231025,140600,1259032550,12560,12560,12560,12560,0
20231025,140500,1259032550,12560,12560,12560,12560,184
20231025,140400,1256721510,12560,12560,12560,12560,262
20231025,140300,1253430790,12570,12570,12570,12570,2
20231025,140200,1253405650,12570,12570,12570,12570,51
20231025,140100,1252764580,12570,12570,12570,12570,341
20231025,140000,1248478210,12570,12570,12570,12570,9
20231025,135900,1248365080,12580,12580,12580,12580,2
20231025,135800,1248339920,12580,12580,12580,12580,0
20231025,135700,1248339920,12580,12580,12580,12580,11
20231025,135600,1248201540,12580,12580,12580,12580,2
20231025,135500,1248176380,12580,12580,12580,12580,100
20231025,135400,1246918380,12580,12580,12580,12580,1
20231025,135300,1246905800,12570,12580,12580,12570,14
20231025,135200,1246729780,12580,12580,12580,12580,0
20231025,135100,1246729780,12580,12580,12580,12580,8
20231025,135000,1246629140,12580,12570,12580,12570,11
20231025,134900,1246490770,12580,12590,12590,12580,278
20231025,134800,1242991370,12590,12590,12590,12590,1
20231025,134700,1242978780,12600,12600,12600,12600,61
20231025,134600,1242210180,12610,12600,12610,12600,98
20231025,134500,1240974700,12600,12600,12600,12600,20
20231025,134400,1240722700,12600,12600,12600,12600,1
20231025,134300,1240710100,12600,12600,12600,12600,310
20231025,134200,1236804100,12600,12600,12600,12600,94
20231025,134100,1235619700,12610,12610,12610,12610,202
20231025,134000,1233072480,12620,12620,12620,12620,1
20231025,133900,1233059860,12620,12620,12620,12620,73
20231025,133800,1232138600,12620,12620,12620,12620,100
20231025,133700,1230876600,12610,12610,12610,12610,70
20231025,133600,1229993900,12610,12610,12610,12610,0
20231025,133500,1229993900,12610,12600,12610,12600,13
20231025,133400,1229830070,12610,12610,12610,12610,0
20231025,133300,1229830070,12610,12610,12610,12600,29
20231025,133200,1229464580,12610,12600,12620,12600,75
20231025,133100,1228519180,12600,12600,12600,12600,19
20231025,133000,1228279780,12620,12600,12620,12590,363
20231025,132900,1223701780,12610,12590,12610,12590,396
20231025,132800,1218712800,12590,12590,12600,12590,116
20231025,132700,1217252200,12590,12590,12590,12590,7
20231025,132600,1217164070,12590,12600,12600,12590,96
20231025,132500,1215954870,12600,12600,12600,12600,64
20231025,132400,1215148470,12600,12600,12600,12600,2
20231025,132300,1215123270,12600,12610,12610,12600,126
20231025,132200,1213535410,12620,12620,12620,12620,1
20231025,132100,1213522790,12600,12590,12600,12590,243
20231025,132000,1210462990,12600,12600,12600,12600,1
20231025,131900,1210450390,12590,12590,12590,12590,10
20231025,131800,1210324490,12600,12600,12600,12600,100
20231025,131700,1209064490,12620,12620,12620,12620,0
20231025,131600,1209064490,12620,12610,12620,12610,104
20231025,131500,1207752020,12600,12600,12600,12600,230
20231025,131400,1204854020,12620,12600,12620,12600,104
20231025,131300,1203541580,12610,12610,12610,12610,0
20231025,131200,1203541580,12610,12610,12610,12610,14
20231025,131100,1203365040,12620,12620,12620,12620,3
20231025,131000,1203327180,12620,12610,12620,12610,6
20231025,130900,1203251480,12600,12600,12600,12600,5
20231025,130800,1203188480,12600,12600,12600,12600,0
20231025,130700,1203188480,12600,12610,12610,12600,18
20231025,130600,1202961520,12610,12610,12610,12610,451
20231025,130500,1197274410,12610,12610,12610,12610,1
20231025,130400,1197261800,12610,12610,12610,12610,0
20231025,130300,1197261800,12610,12610,12610,12610,0
20231025,130200,1197261800,12610,12610,12610,12610,64
20231025,130100,1196454760,12610,12630,12630,12610,20
20231025,130000,1196202240,12640,12640,12640,12640,1
20231025,125900,1196189600,12630,12630,12640,12630,66
20231025,125800,1195356010,12630,12640,12640,12620,2296
20231025,125700,1166334850,12640,12640,12640,12640,14
20231025,125600,1166157890,12640,12670,12670,12640,67
20231025,125500,1165310980,12640,12640,12640,12640,0
20231025,125400,1165310980,12640,12640,12690,12640,50
20231025,125300,1164678930,12640,12620,12640,12620,210
20231025,125200,1162024630,12640,12630,12640,12630,104
20231025,125100,1160711000,12630,12630,12630,12630,16
20231025,125000,1160508920,12620,12620,12620,12620,0
20231025,124900,1160508920,12620,12610,12620,12610,202
20231025,124800,1157960650,12610,12610,12610,12610,52
20231025,124700,1157304930,12610,12610,12610,12590,63
20231025,124600,1156511500,12600,12600,12600,12600,0
20231025,124500,1156511500,12600,12600,12600,12600,112
20231025,124400,1155100300,12600,12600,12600,12600,88
20231025,124300,1153991500,12600,12600,12600,12600,45
20231025,124200,1153424500,12590,12590,12590,12590,312
20231025,124100,1149496420,12600,12600,12600,12600,189
20231025,124000,1147115020,12590,12590,12590,12590,120
20231025,123900,1145604220,12600,12610,12610,12600,574
20231025,123800,1138367340,12610,12610,12610,12610,95
20231025,123700,1137169390,12620,12630,12630,12620,30
20231025,123600,1136790680,12630,12630,12630,12630,0
20231025,123500,1136790680,12630,12620,12630,12610,50
20231025,123400,1136159680,12620,12630,12640,12620,306
20231025,123300,1132295130,12630,12620,12630,12620,51
20231025,123200,1131651210,12620,12620,12620,12620,275
20231025,123100,1128180710,12630,12630,12630,12630,24
20231025,123000,1127877590,12620,12620,12630,12620,55
20231025,122900,1127183480,12620,12620,12620,12620,248
20231025,122800,1124053720,12620,12600,12620,12600,132
20231025,122700,1122389680,12590,12590,12590,12580,195
20231025,122600,1119934800,12580,12580,12580,12580,71
20231025,122500,1119041620,12540,12590,12590,12530,487
20231025,122400,1112936960,12530,12570,12570,12530,2004
20231025,122300,1087795690,12570,12570,12570,12570,33
20231025,122200,1087380880,12570,12580,12580,12570,394
20231025,122100,1082427290,12590,12590,12590,12590,2
20231025,122000,1082402110,12590,12590,12590,12590,6
20231025,121900,1082326570,12600,12600,12600,12600,33
20231025,121800,1081910770,12600,12600,12600,12600,15
20231025,121700,1081721770,12620,12620,12620,12620,248
20231025,121600,1078592010,12620,12620,12620,12620,80
20231025,121500,1077582410,12590,12580,12590,12580,213
20231025,121400,1074901870,12580,12590,12590,12580,1328
20231025,121300,1058192850,12600,12600,12600,12600,15
20231025,121200,1058003850,12590,12600,12600,12590,206
20231025,121100,1055409510,12620,12620,12620,12620,1
20231025,121000,1055396890,12610,12610,12610,12610,1
20231025,120900,1055384280,12590,12600,12600,12590,373
20231025,120800,1050686370,12620,12620,12620,12620,1
20231025,120700,1050673750,12600,12600,12600,12600,0
20231025,120600,1050673750,12600,12600,12600,12600,0
20231025,120500,1050673750,12600,12600,12600,12600,0
20231025,120400,1050673750,12600,12600,12600,12600,1
20231025,120300,1050661150,12600,12600,12600,12600,49
20231025,120200,1050043750,12600,12600,12600,12600,0
20231025,120100,1050043750,12600,12600,12600,12600,142
20231025,120000,1048254550,12600,12600,12600,12600,67
20231025,115900,1047410350,12600,12610,12610,12600,441
20231025,115800,1041853390,12610,12620,12620,12610,96
20231025,115700,1040642820,12610,12610,12610,12610,45
20231025,115600,1040075370,12610,12610,12610,12610,0
20231025,115500,1040075370,12610,12610,12610,12610,137
20231025,115400,1038347800,12630,12630,12630,12630,88
20231025,115300,1037236360,12640,12660,12660,12620,719
20231025,115200,1028147820,12660,12660,12660,12660,10
20231025,115100,1028021220,12670,12680,12680,12670,41
20231025,115000,1027501730,12680,12680,12680,12680,3
20231025,114900,1027463690,12680,12680,12680,12680,144
20231025,114800,1025637770,12680,12680,12680,12680,39
20231025,114700,1025143250,12680,12650,12680,12650,59
20231025,114600,1024396310,12650,12670,12670,12650,66
20231025,114500,1023561110,12660,12660,12660,12660,150
20231025,114400,1021662110,12670,12670,12670,12670,1
20231025,114300,1021649440,12650,12650,12650,12650,182
20231025,114200,1019347140,12670,12660,12670,12660,201
20231025,114100,1016800480,12660,12660,12660,12660,324
20231025,114000,1012698640,12660,12660,12660,12660,23
20231025,113900,1012407460,12690,12690,12700,12690,55
20231025,113800,1011709050,12690,12690,12690,12690,35
20231025,113700,1011264900,12680,12690,12690,12660,128
20231025,113600,1009643390,12650,12650,12650,12650,530
20231025,113500,1002938890,12650,12650,12650,12650,46
20231025,113400,1002356990,12650,12650,12650,12650,139
20231025,113300,1000598640,12650,12650,12650,12650,23
20231025,113200,1000307690,12650,12650,12650,12650,11
20231025,113100,1000168540,12650,12650,12650,12650,17
20231025,113000,999953490,12650,12650,12650,12650,0
20231025,112900,999953490,12650,12640,12650,12630,20
20231025,112800,999700570,12640,12640,12640,12640,29
20231025,112700,999334010,12640,12640,12640,12640,1
20231025,112600,999321370,12640,12640,12640,12640,0
20231025,112500,999321370,12640,12640,12640,12640,0
20231025,112400,999321370,12640,12640,12640,12640,176
20231025,112300,997096730,12630,12630,12630,12630,50
20231025,112200,996465230,12620,12620,12620,12620,10
20231025,112100,996339030,12620,12620,12620,12620,15
20231025,112000,996149730,12610,12610,12610,12610,569
20231025,111900,988974640,12610,12610,12610,12610,200
20231025,111800,986452640,12610,12610,12610,12610,1
20231025,111700,986440030,12610,12610,12610,12610,20
20231025,111600,986187830,12600,12600,12600,12600,33
20231025,111500,985772030,12600,12620,12630,12600,578
20231025,111400,978482190,12620,12620,12620,12620,182
20231025,111300,976185350,12620,12620,12620,12620,4
20231025,111200,976134870,12610,12610,12610,12610,0
20231025,111100,976134870,12610,12610,12610,12610,0
20231025,111000,976134870,12610,12610,12610,12610,0
20231025,110900,976134870,12610,12620,12620,12610,65
20231025,110800,975315190,12620,12610,12620,12610,333
20231025,110700,971115730,12620,12620,12620,12620,166
20231025,110600,969020810,12610,12620,12620,12610,97
20231025,110500,967797580,12620,12610,12620,12610,42
20231025,110400,967267860,12610,12620,12620,12610,207
20231025,110300,964657420,12630,12630,12630,12630,10
20231025,110200,964531120,12630,12640,12640,12630,91
20231025,110100,963381270,12620,12620,12620,12620,0
20231025,110000,963381270,12620,12610,12620,12600,657
20231025,105900,955095660,12610,12610,12610,12610,5
20231025,105800,955032610,12590,12590,12590,12590,10
20231025,105700,954906710,12590,12590,12590,12590,42
20231025,105600,954377930,12590,12600,12600,12590,366
20231025,105500,949769150,12600,12600,12600,12600,3133
20231025,105400,910293350,12610,12610,12610,12600,256
20231025,105300,907067190,12610,12610,12610,12610,303
20231025,105200,903246360,12610,12610,12610,12610,0
20231025,105100,903246360,12610,12620,12620,12610,122
20231025,105000,901707900,12620,12620,12620,12620,43
20231025,104900,901165240,12620,12620,12620,12620,18
20231025,104800,900938080,12610,12610,12610,12610,616
20231025,104700,893170320,12610,12620,12620,12610,112
20231025,104600,891757880,12620,12620,12620,12620,110
20231025,104500,890369680,12630,12670,12670,12630,210
20231025,104400,887713320,12700,12700,12700,12700,15
20231025,104300,887522820,12710,12670,12710,12670,282
20231025,104200,883943970,12650,12650,12650,12650,0
20231025,104100,883943970,12650,12650,12650,12650,27
20231025,104000,883602420,12650,12650,12650,12650,30
20231025,103900,883222920,12650,12650,12650,12650,1
20231025,103800,883210270,12630,12630,12630,12630,2
20231025,103700,883185010,12620,12620,12620,12620,7
20231025,103600,883096670,12620,12620,12630,12610,711
20231025,103500,874123560,12620,12620,12620,12610,267
20231025,103400,870755040,12630,12630,12640,12630,123
20231025,103300,869201500,12650,12680,12680,12650,79
20231025,103200,868201190,12690,12720,12720,12690,293
20231025,103100,864480260,12730,12730,12730,12730,5
20231025,103000,864416610,12730,12730,12730,12730,8
20231025,102900,864314770,12690,12670,12770,12670,394
20231025,102800,859310560,12670,12630,12670,12630,365
20231025,102700,854697610,12640,12630,12640,12630,34
20231025,102600,854268180,12630,12620,12640,12600,202
20231025,102500,851722510,12600,12600,12600,12600,0
20231025,102400,851722510,12600,12610,12610,12600,1606
20231025,102300,831484440,12600,12600,12610,12600,277
20231025,102200,827992880,12600,12590,12600,12590,252
20231025,102100,824819510,12580,12600,12610,12580,524
20231025,102000,818219040,12600,12570,12600,12570,335
20231025,101900,814003360,12570,12580,12580,12560,171
20231025,101800,811855110,12570,12530,12580,12530,1881
20231025,101700,788244250,12530,12520,12530,12520,852
20231025,101600,777568830,12520,12530,12530,12520,848
20231025,101500,766943520,12530,12500,12530,12500,1006
20231025,101400,754358500,12490,12490,12500,12480,73
20231025,101300,753446880,12490,12480,12490,12450,1364
20231025,101200,736447630,12460,12480,12490,12450,2473
20231025,101100,705623540,12480,12510,12520,12470,2257
20231025,101000,677414520,12510,12560,12560,12510,1084
20231025,100900,663827650,12570,12570,12570,12560,120
20231025,100800,662319640,12560,12580,12610,12550,894
20231025,100700,651082400,12590,12620,12620,12590,1441
20231025,100600,632925550,12620,12600,12620,12600,46
20231025,100500,632345390,12600,12600,12600,12600,61
20231025,100400,631576790,12600,12600,12620,12600,247
20231025,100300,628463940,12600,12590,12600,12590,133
20231025,100200,626788430,12590,12640,12640,12580,5895
20231025,100100,552450690,12630,12630,12630,12620,1114
20231025,100000,538381690,12630,12630,12670,12630,170
20231025,095900,536233840,12630,12640,12650,12620,977
20231025,095800,523888530,12640,12720,12720,12640,2774
20231025,095700,488693220,12720,12710,12740,12710,225
20231025,095600,485831010,12720,12720,12720,12710,48
20231025,095500,485220550,12720,12730,12730,12710,162
20231025,095400,483160590,12720,12740,12740,12720,119
20231025,095300,481645130,12740,12730,12740,12700,1092
20231025,095200,467759630,12730,12720,12740,12710,516
20231025,095100,461188950,12710,12770,12770,12710,781
20231025,095000,451235350,12760,12760,12760,12750,348
20231025,094900,446797180,12760,12830,12830,12760,2177
20231025,094800,418939840,12820,12810,12830,12810,260
20231025,094700,415606260,12810,12820,12820,12810,296
20231025,094600,411814390,12820,12820,12820,12820,502
20231025,094500,405378750,12810,12820,12820,12810,797
20231025,094400,395161320,12820,12820,12820,12820,291
20231025,094300,391430700,12820,12820,12820,12820,84
20231025,094200,390353820,12820,12820,12830,12810,366
20231025,094100,385661760,12820,12810,12830,12810,506
20231025,094000,379175290,12810,12830,12830,12810,670
20231025,093900,370586340,12840,12880,12880,12830,1170
20231025,093800,355550360,12870,12870,12880,12870,138
20231025,093700,353774150,12870,12880,12880,12870,128
20231025,093600,352126630,12870,12880,12900,12870,374
20231025,093500,347311980,12880,12890,12900,12870,235
20231025,093400,344283890,12910,12990,12990,12910,1440
20231025,093300,325690350,12920,12890,12920,12860,345
20231025,093200,321242710,12900,12930,12930,12900,3833
20231025,093100,271745290,12940,12930,12940,12930,75
20231025,093000,270775480,12930,12960,12960,12930,300
20231025,092900,266892770,12960,12970,12980,12960,669
20231025,092800,258216120,12960,12970,12980,12950,642
20231025,092700,249894860,12970,12960,12970,12960,416
20231025,092600,244502970,12970,13020,13020,12970,136
20231025,092500,242736850,13020,13070,13070,13000,826
20231025,092400,231981210,13100,13100,13100,13100,0
20231025,092300,231981210,13100,13100,13100,13100,125
20231025,092200,230343710,13100,12910,13100,12910,1195
20231025,092100,214824520,12910,12950,12960,12910,300
20231025,092000,210947100,12910,12920,12920,12910,157
20231025,091900,208920050,12910,12930,12930,12910,1224
20231025,091800,193108760,12930,12930,12930,12930,188
20231025,091700,190677920,12950,12990,12990,12950,1709
20231025,091600,168528120,12980,12980,13010,12980,834
20231025,091500,157695780,12980,12980,12990,12980,88
20231025,091400,156553180,13040,12980,13040,12970,1352
20231025,091300,139001830,12990,13040,13040,12990,874
20231025,091200,127637220,13050,13040,13060,13010,405
20231025,091100,122356690,13040,13100,13100,13040,926
20231025,091000,110257540,13100,13100,13100,13100,30
20231025,090900,109864540,13090,13120,13130,13090,888
20231025,090800,98213120,13110,13100,13130,13080,299
20231025,090700,94292080,13070,13010,13070,12990,620
20231025,090600,86208180,13000,13100,13100,13000,515
20231025,090500,79484930,13100,13040,13100,13040,632
20231025,090400,71229650,13050,13140,13140,13000,1783
20231025,090300,47885940,13140,13150,13170,13140,517
20231025,090200,41089270,13180,13120,13180,13120,600
20231025,090100,33209000,13120,13180,13180,13120,1661
20231025,090000,11374040,13170,13180,13190,13170,863