KissMeData/263810/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,203000,249504605,3640,3640,3640,3640,2359
20231025,202900,249504605,3640,3640,3640,3640,0
20231025,202800,249504605,3640,3640,3640,3640,0
20231025,202700,249504605,3640,3640,3640,3640,0
20231025,202600,249504605,3640,3640,3640,3640,0
20231025,202500,249504605,3640,3640,3640,3640,0
20231025,202400,249504605,3640,3640,3640,3640,0
20231025,202300,249504605,3640,3640,3640,3640,0
20231025,202200,249504605,3640,3640,3640,3640,0
20231025,202100,249504605,3640,3640,3640,3640,0
20231025,202000,249504605,3640,3640,3640,3640,0
20231025,201900,249504605,3640,3640,3640,3640,0
20231025,201800,249504605,3640,3640,3640,3640,0
20231025,201700,249504605,3640,3640,3640,3640,0
20231025,201600,249504605,3640,3640,3640,3640,0
20231025,201500,249504605,3640,3640,3640,3640,0
20231025,201400,249504605,3640,3640,3640,3640,0
20231025,201300,249504605,3640,3640,3640,3640,0
20231025,201200,249504605,3640,3640,3640,3640,0
20231025,201100,249504605,3640,3640,3640,3640,0
20231025,201000,249504605,3640,3640,3640,3640,0
20231025,200900,249504605,3640,3640,3640,3640,0
20231025,200800,249504605,3640,3640,3640,3640,0
20231025,200700,249504605,3640,3640,3640,3640,0
20231025,200600,249504605,3640,3640,3640,3640,0
20231025,200500,249504605,3640,3640,3640,3640,0
20231025,200400,249504605,3640,3640,3640,3640,0
20231025,200300,249504605,3640,3640,3640,3640,0
20231025,200200,249504605,3640,3640,3640,3640,0
20231025,200100,249504605,3640,3640,3640,3640,0
20231025,200000,249504605,3640,3640,3640,3640,2359
20231025,195900,249504605,3640,3640,3640,3640,0
20231025,195800,249504605,3640,3640,3640,3640,0
20231025,195700,249504605,3640,3640,3640,3640,0
20231025,195600,249504605,3640,3640,3640,3640,0
20231025,195500,249504605,3640,3640,3640,3640,0
20231025,195400,249504605,3640,3640,3640,3640,0
20231025,195300,249504605,3640,3640,3640,3640,0
20231025,195200,249504605,3640,3640,3640,3640,0
20231025,195100,249504605,3640,3640,3640,3640,0
20231025,195000,249504605,3640,3640,3640,3640,0
20231025,194900,249504605,3640,3640,3640,3640,0
20231025,194800,249504605,3640,3640,3640,3640,0
20231025,194700,249504605,3640,3640,3640,3640,0
20231025,194600,249504605,3640,3640,3640,3640,0
20231025,194500,249504605,3640,3640,3640,3640,0
20231025,194400,249504605,3640,3640,3640,3640,0
20231025,194300,249504605,3640,3640,3640,3640,0
20231025,194200,249504605,3640,3640,3640,3640,0
20231025,194100,249504605,3640,3640,3640,3640,0
20231025,194000,249504605,3640,3640,3640,3640,0
20231025,193900,249504605,3640,3640,3640,3640,0
20231025,193800,249504605,3640,3640,3640,3640,0
20231025,193700,249504605,3640,3640,3640,3640,0
20231025,193600,249504605,3640,3640,3640,3640,0
20231025,193500,249504605,3640,3640,3640,3640,0
20231025,193400,249504605,3640,3640,3640,3640,0
20231025,193300,249504605,3640,3640,3640,3640,0
20231025,193200,249504605,3640,3640,3640,3640,0
20231025,193100,249504605,3640,3640,3640,3640,0
20231025,193000,249504605,3640,3640,3640,3640,2359
20231025,192900,249504605,3640,3640,3640,3640,0
20231025,192800,249504605,3640,3640,3640,3640,0
20231025,192700,249504605,3640,3640,3640,3640,0
20231025,192600,249504605,3640,3640,3640,3640,0
20231025,192500,249504605,3640,3640,3640,3640,0
20231025,192400,249504605,3640,3640,3640,3640,0
20231025,192300,249504605,3640,3640,3640,3640,0
20231025,192200,249504605,3640,3640,3640,3640,0
20231025,192100,249504605,3640,3640,3640,3640,0
20231025,192000,249504605,3640,3640,3640,3640,0
20231025,191900,249504605,3640,3640,3640,3640,0
20231025,191800,249504605,3640,3640,3640,3640,0
20231025,191700,249504605,3640,3640,3640,3640,0
20231025,191600,249504605,3640,3640,3640,3640,0
20231025,191500,249504605,3640,3640,3640,3640,0
20231025,191400,249504605,3640,3640,3640,3640,0
20231025,191300,249504605,3640,3640,3640,3640,0
20231025,191200,249504605,3640,3640,3640,3640,0
20231025,191100,249504605,3640,3640,3640,3640,0
20231025,191000,249504605,3640,3640,3640,3640,0
20231025,190900,249504605,3640,3640,3640,3640,0
20231025,190800,249504605,3640,3640,3640,3640,0
20231025,190700,249504605,3640,3640,3640,3640,0
20231025,190600,249504605,3640,3640,3640,3640,0
20231025,190500,249504605,3640,3640,3640,3640,0
20231025,190400,249504605,3640,3640,3640,3640,0
20231025,190300,249504605,3640,3640,3640,3640,0
20231025,190200,249504605,3640,3640,3640,3640,0
20231025,190100,249504605,3640,3640,3640,3640,0
20231025,190000,249504605,3640,3640,3640,3640,2359
20231025,185900,249504605,3640,3640,3640,3640,0
20231025,185800,249504605,3640,3640,3640,3640,0
20231025,185700,249504605,3640,3640,3640,3640,0
20231025,185600,249504605,3640,3640,3640,3640,0
20231025,185500,249504605,3640,3640,3640,3640,0
20231025,185400,249504605,3640,3640,3640,3640,0
20231025,185300,249504605,3640,3640,3640,3640,0
20231025,185200,249504605,3640,3640,3640,3640,0
20231025,185100,249504605,3640,3640,3640,3640,0
20231025,185000,249504605,3640,3640,3640,3640,0
20231025,184900,249504605,3640,3640,3640,3640,0
20231025,184800,249504605,3640,3640,3640,3640,0
20231025,184700,249504605,3640,3640,3640,3640,0
20231025,184600,249504605,3640,3640,3640,3640,0
20231025,184500,249504605,3640,3640,3640,3640,0
20231025,184400,249504605,3640,3640,3640,3640,0
20231025,184300,249504605,3640,3640,3640,3640,0
20231025,184200,249504605,3640,3640,3640,3640,0
20231025,184100,249504605,3640,3640,3640,3640,0
20231025,184000,249504605,3640,3640,3640,3640,0
20231025,183900,249504605,3640,3640,3640,3640,0
20231025,183800,249504605,3640,3640,3640,3640,0
20231025,183700,249504605,3640,3640,3640,3640,0
20231025,183600,249504605,3640,3640,3640,3640,0
20231025,183500,249504605,3640,3640,3640,3640,0
20231025,183400,249504605,3640,3640,3640,3640,0
20231025,183300,249504605,3640,3640,3640,3640,0
20231025,183200,249504605,3640,3640,3640,3640,0
20231025,183100,249504605,3640,3640,3640,3640,0
20231025,183000,249504605,3640,3640,3640,3640,2359
20231025,182900,249504605,3640,3640,3640,3640,0
20231025,182800,249504605,3640,3640,3640,3640,0
20231025,182700,249504605,3640,3640,3640,3640,0
20231025,182600,249504605,3640,3640,3640,3640,0
20231025,182500,249504605,3640,3640,3640,3640,0
20231025,182400,249504605,3640,3640,3640,3640,0
20231025,182300,249504605,3640,3640,3640,3640,0
20231025,182200,249504605,3640,3640,3640,3640,0
20231025,182100,249504605,3640,3640,3640,3640,0
20231025,182000,249504605,3640,3640,3640,3640,0
20231025,181900,249504605,3640,3640,3640,3640,0
20231025,181800,249504605,3640,3640,3640,3640,0
20231025,181700,249504605,3640,3640,3640,3640,0
20231025,181600,249504605,3640,3640,3640,3640,0
20231025,181500,249504605,3640,3640,3640,3640,0
20231025,181400,249504605,3640,3640,3640,3640,0
20231025,181300,249504605,3640,3640,3640,3640,0
20231025,181200,249504605,3640,3640,3640,3640,0
20231025,181100,249504605,3640,3640,3640,3640,0
20231025,181000,249504605,3640,3640,3640,3640,0
20231025,180900,249504605,3640,3640,3640,3640,0
20231025,180800,249504605,3640,3640,3640,3640,0
20231025,180700,249504605,3640,3640,3640,3640,0
20231025,180600,249504605,3640,3640,3640,3640,0
20231025,180500,249504605,3640,3640,3640,3640,0
20231025,180400,249504605,3640,3640,3640,3640,0
20231025,180300,249504605,3640,3640,3640,3640,0
20231025,180200,249504605,3640,3640,3640,3640,0
20231025,180100,249504605,3640,3640,3640,3640,0
20231025,180000,249504605,3640,3640,3640,3640,2359
20231025,175900,249504605,3640,3640,3640,3640,0
20231025,175800,249504605,3640,3640,3640,3640,0
20231025,175700,249504605,3640,3640,3640,3640,0
20231025,175600,249504605,3640,3640,3640,3640,0
20231025,175500,249504605,3640,3640,3640,3640,0
20231025,175400,249504605,3640,3640,3640,3640,0
20231025,175300,249504605,3640,3640,3640,3640,0
20231025,175200,249504605,3640,3640,3640,3640,0
20231025,175100,249504605,3640,3640,3640,3640,0
20231025,175000,249504605,3640,3640,3640,3640,0
20231025,174900,249504605,3640,3640,3640,3640,0
20231025,174800,249504605,3640,3640,3640,3640,0
20231025,174700,249504605,3640,3640,3640,3640,0
20231025,174600,249504605,3640,3640,3640,3640,0
20231025,174500,249504605,3640,3640,3640,3640,0
20231025,174400,249504605,3640,3640,3640,3640,0
20231025,174300,249504605,3640,3640,3640,3640,0
20231025,174200,249504605,3640,3640,3640,3640,0
20231025,174100,249504605,3640,3640,3640,3640,0
20231025,174000,249504605,3640,3640,3640,3640,0
20231025,173900,249504605,3640,3640,3640,3640,0
20231025,173800,249504605,3640,3640,3640,3640,0
20231025,173700,249504605,3640,3640,3640,3640,0
20231025,173600,249504605,3640,3640,3640,3640,0
20231025,173500,249504605,3640,3640,3640,3640,0
20231025,173400,249504605,3640,3640,3640,3640,0
20231025,173300,249504605,3640,3640,3640,3640,0
20231025,173200,249504605,3640,3640,3640,3640,0
20231025,173100,249504605,3640,3640,3640,3640,0
20231025,173000,249504605,3640,3640,3640,3640,2359
20231025,172900,249504605,3640,3640,3640,3640,0
20231025,172800,249504605,3640,3640,3640,3640,0
20231025,172700,249504605,3640,3640,3640,3640,0
20231025,172600,249504605,3640,3640,3640,3640,0
20231025,172500,249504605,3640,3640,3640,3640,0
20231025,172400,249504605,3640,3640,3640,3640,0
20231025,172300,249504605,3640,3640,3640,3640,0
20231025,172200,249504605,3640,3640,3640,3640,0
20231025,172100,249504605,3640,3640,3640,3640,0
20231025,172000,249504605,3640,3640,3640,3640,0
20231025,171900,249504605,3640,3640,3640,3640,0
20231025,171800,249504605,3640,3640,3640,3640,0
20231025,171700,249504605,3640,3640,3640,3640,0
20231025,171600,249504605,3640,3640,3640,3640,0
20231025,171500,249504605,3640,3640,3640,3640,0
20231025,171400,249504605,3640,3640,3640,3640,0
20231025,171300,249504605,3640,3640,3640,3640,0
20231025,171200,249504605,3640,3640,3640,3640,0
20231025,171100,249504605,3640,3640,3640,3640,0
20231025,171000,249504605,3640,3640,3640,3640,0
20231025,170900,249504605,3640,3640,3640,3640,0
20231025,170800,249504605,3640,3640,3640,3640,0
20231025,170700,249504605,3640,3640,3640,3640,0
20231025,170600,249504605,3640,3640,3640,3640,0
20231025,170500,249504605,3640,3640,3640,3640,0
20231025,170400,249504605,3640,3640,3640,3640,0
20231025,170300,249504605,3640,3640,3640,3640,0
20231025,170200,249504605,3640,3640,3640,3640,0
20231025,170100,249504605,3640,3640,3640,3640,0
20231025,170000,249504605,3640,3640,3640,3640,2359
20231025,165900,249504605,3640,3640,3640,3640,0
20231025,165800,249504605,3640,3640,3640,3640,0
20231025,165700,249504605,3640,3640,3640,3640,0
20231025,165600,249504605,3640,3640,3640,3640,0
20231025,165500,249504605,3640,3640,3640,3640,0
20231025,165400,249504605,3640,3640,3640,3640,0
20231025,165300,249504605,3640,3640,3640,3640,0
20231025,165200,249504605,3640,3640,3640,3640,0
20231025,165100,249504605,3640,3640,3640,3640,0
20231025,165000,249504605,3640,3640,3640,3640,0
20231025,164900,249504605,3640,3640,3640,3640,0
20231025,164800,249504605,3640,3640,3640,3640,0
20231025,164700,249504605,3640,3640,3640,3640,0
20231025,164600,249504605,3640,3640,3640,3640,0
20231025,164500,249504605,3640,3640,3640,3640,0
20231025,164400,249504605,3640,3640,3640,3640,0
20231025,164300,249504605,3640,3640,3640,3640,0
20231025,164200,249504605,3640,3640,3640,3640,0
20231025,164100,249504605,3640,3640,3640,3640,0
20231025,164000,249504605,3640,3640,3640,3640,0
20231025,163900,249504605,3640,3640,3640,3640,0
20231025,163800,249504605,3640,3640,3640,3640,0
20231025,163700,249504605,3640,3640,3640,3640,0
20231025,163600,249504605,3640,3640,3640,3640,0
20231025,163500,249504605,3640,3640,3640,3640,0
20231025,163400,249504605,3640,3640,3640,3640,0
20231025,163300,249504605,3640,3640,3640,3640,0
20231025,163200,249504605,3640,3640,3640,3640,0
20231025,163100,249504605,3640,3640,3640,3640,0
20231025,163000,249504605,3640,3640,3640,3640,2359
20231025,162900,249504605,3640,3640,3640,3640,0
20231025,162800,249504605,3640,3640,3640,3640,0
20231025,162700,249504605,3640,3640,3640,3640,0
20231025,162600,249504605,3640,3640,3640,3640,0
20231025,162500,249504605,3640,3640,3640,3640,0
20231025,162400,249504605,3640,3640,3640,3640,0
20231025,162300,249504605,3640,3640,3640,3640,0
20231025,162200,249504605,3640,3640,3640,3640,0
20231025,162100,249504605,3640,3640,3640,3640,0
20231025,162000,249504605,3640,3640,3640,3640,0
20231025,161900,249504605,3640,3640,3640,3640,0
20231025,161800,249504605,3640,3640,3640,3640,0
20231025,161700,249504605,3640,3640,3640,3640,0
20231025,161600,249504605,3640,3640,3640,3640,0
20231025,161500,249504605,3640,3640,3640,3640,0
20231025,161400,249504605,3640,3640,3640,3640,0
20231025,161300,249504605,3640,3640,3640,3640,0
20231025,161200,249504605,3640,3640,3640,3640,0
20231025,161100,249504605,3640,3640,3640,3640,0
20231025,161000,249504605,3640,3640,3640,3640,0
20231025,160900,249504605,3640,3640,3640,3640,0
20231025,160800,249504605,3640,3640,3640,3640,0
20231025,160700,249504605,3640,3640,3640,3640,0
20231025,160600,249504605,3640,3640,3640,3640,0
20231025,160500,249504605,3640,3640,3640,3640,0
20231025,160400,249504605,3640,3640,3640,3640,0
20231025,160300,249504605,3640,3640,3640,3640,0
20231025,160200,249504605,3640,3640,3640,3640,0
20231025,160100,249504605,3640,3640,3640,3640,0
20231025,160000,249504605,3640,3640,3640,3640,2359
20231025,155900,249504605,3640,3640,3640,3640,0
20231025,155800,249504605,3640,3640,3640,3640,0
20231025,155700,249504605,3640,3640,3640,3640,0
20231025,155600,249504605,3640,3640,3640,3640,0
20231025,155500,249504605,3640,3640,3640,3640,0
20231025,155400,249504605,3640,3640,3640,3640,0
20231025,155300,249504605,3640,3640,3640,3640,0
20231025,155200,249504605,3640,3640,3640,3640,0
20231025,155100,249504605,3640,3640,3640,3640,0
20231025,155000,249504605,3640,3640,3640,3640,0
20231025,154900,249504605,3640,3640,3640,3640,0
20231025,154800,249504605,3640,3640,3640,3640,0
20231025,154700,249504605,3640,3640,3640,3640,0
20231025,154600,249504605,3640,3640,3640,3640,0
20231025,154500,249504605,3640,3640,3640,3640,0
20231025,154400,249504605,3640,3640,3640,3640,0
20231025,154300,249504605,3640,3640,3640,3640,0
20231025,154200,249504605,3640,3640,3640,3640,0
20231025,154100,249504605,3640,3640,3640,3640,0
20231025,154000,249504605,3640,3640,3640,3640,0
20231025,153900,249504605,3640,3640,3640,3640,0
20231025,153800,249504605,3640,3640,3640,3640,0
20231025,153700,249504605,3640,3640,3640,3640,0
20231025,153600,249504605,3640,3640,3640,3640,0
20231025,153500,249504605,3640,3640,3640,3640,0
20231025,153400,249504605,3640,3640,3640,3640,0
20231025,153300,249504605,3640,3640,3640,3640,0
20231025,153200,249504605,3640,3640,3640,3640,0
20231025,153100,249504605,3640,3640,3640,3640,0
20231025,153000,249504605,3640,3640,3640,3640,4718
20231025,152900,240917845,3640,3640,3640,3640,0
20231025,152800,240917845,3640,3640,3640,3640,0
20231025,152700,240917845,3640,3640,3640,3640,0
20231025,152600,240917845,3640,3640,3640,3640,0
20231025,152500,240917845,3640,3640,3640,3640,0
20231025,152400,240917845,3640,3640,3640,3640,0
20231025,152300,240917845,3640,3640,3640,3640,0
20231025,152200,240917845,3640,3640,3640,3640,0
20231025,152100,240917845,3640,3640,3640,3640,0
20231025,152000,240917845,3640,3640,3640,3640,0
20231025,151900,240917845,3640,3640,3665,3640,189
20231025,151800,240229685,3665,3645,3665,3640,1156
20231025,151700,236008390,3660,3650,3660,3650,222
20231025,151600,235196090,3665,3650,3665,3650,181
20231025,151500,234535395,3665,3665,3665,3645,235
20231025,151400,233678480,3645,3645,3645,3645,17
20231025,151300,233616515,3645,3645,3645,3645,199
20231025,151200,232891160,3665,3665,3665,3645,71
20231025,151100,232631235,3665,3660,3665,3640,1026
20231025,151000,228876385,3660,3640,3660,3640,216
20231025,150900,228088065,3640,3640,3640,3640,17
20231025,150800,228026185,3640,3640,3640,3640,117
20231025,150700,227600305,3640,3665,3665,3640,40
20231025,150600,227454155,3640,3645,3645,3640,96
20231025,150500,227104245,3645,3665,3665,3645,57
20231025,150400,226896080,3645,3645,3645,3645,17
20231025,150300,226834115,3640,3640,3640,3640,169
20231025,150200,226218955,3640,3660,3660,3640,148
20231025,150100,225677615,3640,3645,3660,3640,707
20231025,150000,223099335,3645,3645,3645,3645,417
20231025,145900,221579370,3645,3645,3645,3645,18
20231025,145800,221513760,3645,3645,3645,3645,17
20231025,145700,221451795,3645,3650,3650,3645,17
20231025,145600,221389765,3650,3655,3655,3650,17
20231025,145500,221327710,3650,3660,3660,3650,27
20231025,145400,221229070,3665,3670,3670,3650,47
20231025,145300,221057060,3650,3650,3650,3650,17
20231025,145200,220995010,3650,3670,3670,3650,21
20231025,145100,220918280,3650,3650,3650,3650,18
20231025,145000,220852580,3650,3650,3650,3650,17
20231025,144900,220790530,3650,3650,3650,3650,17
20231025,144800,220728480,3645,3670,3670,3645,269
20231025,144700,219747925,3645,3645,3645,3645,18
20231025,144600,219682315,3645,3645,3645,3645,17
20231025,144500,219620350,3670,3645,3670,3645,18
20231025,144400,219554715,3645,3645,3670,3645,123
20231025,144300,219106330,3645,3645,3645,3645,18
20231025,144200,219040720,3645,3645,3645,3645,27
20231025,144100,218942305,3645,3645,3645,3645,17
20231025,144000,218880340,3645,3660,3670,3645,58
20231025,143900,218668195,3655,3655,3655,3655,0
20231025,143800,218668195,3655,3655,3655,3655,0
20231025,143700,218668195,3655,3655,3655,3655,0
20231025,143600,218668195,3655,3655,3655,3655,0
20231025,143500,218668195,3655,3655,3655,3655,0
20231025,143400,218668195,3655,3655,3655,3655,36
20231025,143300,218536615,3660,3660,3660,3660,0
20231025,143200,218536615,3660,3660,3660,3660,0
20231025,143100,218536615,3660,3660,3660,3660,47
20231025,143000,218364595,3660,3665,3665,3660,961
20231025,142900,214847135,3675,3675,3675,3675,0
20231025,142800,214847135,3675,3675,3675,3675,0
20231025,142700,214847135,3675,3665,3675,3665,601
20231025,142600,212644450,3670,3675,3675,3670,366
20231025,142500,211301225,3685,3685,3685,3685,1
20231025,142400,211297540,3685,3685,3685,3685,0
20231025,142300,211297540,3685,3685,3685,3685,0
20231025,142200,211297540,3685,3685,3685,3685,2
20231025,142100,211290170,3685,3685,3685,3685,0
20231025,142000,211290170,3685,3685,3685,3685,0
20231025,141900,211290170,3685,3685,3685,3685,0
20231025,141800,211290170,3685,3685,3685,3685,2
20231025,141700,211282800,3670,3670,3670,3670,352
20231025,141600,209990960,3685,3685,3685,3685,0
20231025,141500,209990960,3685,3685,3685,3685,0
20231025,141400,209990960,3685,3685,3685,3685,0
20231025,141300,209990960,3685,3685,3685,3685,0
20231025,141200,209990960,3685,3685,3685,3685,0
20231025,141100,209990960,3685,3685,3685,3685,2
20231025,141000,209983590,3680,3685,3685,3680,32
20231025,140900,209865695,3685,3685,3685,3685,0
20231025,140800,209865695,3685,3685,3685,3685,0
20231025,140700,209865695,3685,3685,3685,3685,0
20231025,140600,209865695,3685,3685,3685,3685,0
20231025,140500,209865695,3685,3685,3685,3685,0
20231025,140400,209865695,3685,3685,3685,3685,0
20231025,140300,209865695,3685,3665,3685,3665,354
20231025,140200,208568245,3685,3685,3685,3685,0
20231025,140100,208568245,3685,3675,3685,3675,11
20231025,140000,208527800,3665,3665,3665,3665,0
20231025,135900,208527800,3665,3665,3665,3665,0
20231025,135800,208527800,3665,3665,3665,3665,0
20231025,135700,208527800,3665,3665,3665,3665,150
20231025,135600,207978050,3665,3675,3675,3665,747
20231025,135500,205240275,3675,3675,3675,3675,4
20231025,135400,205225575,3675,3675,3675,3675,0
20231025,135300,205225575,3675,3685,3685,3675,80
20231025,135200,204931425,3690,3690,3690,3690,0
20231025,135100,204931425,3690,3690,3690,3690,0
20231025,135000,204931425,3690,3680,3690,3680,34
20231025,134900,204806285,3690,3690,3690,3690,0
20231025,134800,204806285,3690,3690,3690,3690,27
20231025,134700,204706655,3690,3690,3690,3690,0
20231025,134600,204706655,3690,3690,3690,3690,0
20231025,134500,204706655,3690,3690,3690,3690,0
20231025,134400,204706655,3690,3690,3690,3690,0
20231025,134300,204706655,3690,3690,3690,3690,0
20231025,134200,204706655,3690,3690,3690,3690,0
20231025,134100,204706655,3690,3690,3690,3690,0
20231025,134000,204706655,3690,3690,3690,3690,125
20231025,133900,204245405,3695,3695,3695,3695,0
20231025,133800,204245405,3695,3695,3695,3695,0
20231025,133700,204245405,3695,3695,3695,3695,0
20231025,133600,204245405,3695,3695,3695,3695,2
20231025,133500,204238015,3705,3705,3705,3705,0
20231025,133400,204238015,3705,3705,3705,3705,20
20231025,133300,204163915,3710,3710,3710,3710,0
20231025,133200,204163915,3710,3695,3710,3695,92
20231025,133100,203823945,3690,3690,3690,3690,0
20231025,133000,203823945,3690,3690,3690,3690,38
20231025,132900,203683725,3695,3695,3695,3695,0
20231025,132800,203683725,3695,3695,3695,3695,0
20231025,132700,203683725,3695,3695,3695,3695,0
20231025,132600,203683725,3695,3695,3695,3695,0
20231025,132500,203683725,3695,3690,3695,3690,13
20231025,132400,203635745,3670,3670,3670,3670,0
20231025,132300,203635745,3670,3670,3670,3670,313
20231025,132200,202487035,3680,3680,3680,3680,2
20231025,132100,202479675,3670,3670,3670,3670,0
20231025,132000,202479675,3670,3670,3670,3670,0
20231025,131900,202479675,3670,3670,3670,3670,330
20231025,131800,201268575,3680,3680,3680,3680,0
20231025,131700,201268575,3680,3670,3680,3670,422
20231025,131600,199719815,3680,3680,3680,3680,2
20231025,131500,199712455,3675,3675,3675,3675,0
20231025,131400,199712455,3675,3675,3675,3675,77
20231025,131300,199429480,3675,3675,3675,3675,0
20231025,131200,199429480,3675,3680,3680,3675,247
20231025,131100,198520850,3695,3690,3695,3690,36
20231025,131000,198387985,3685,3685,3685,3685,706
20231025,130900,195786375,3690,3690,3690,3690,110
20231025,130800,195380475,3695,3695,3695,3695,30
20231025,130700,195269625,3705,3705,3705,3705,2
20231025,130600,195262215,3700,3700,3700,3700,0
20231025,130500,195262215,3700,3700,3700,3700,0
20231025,130400,195262215,3700,3700,3700,3700,0
20231025,130300,195262215,3700,3700,3700,3700,0
20231025,130200,195262215,3700,3700,3700,3700,0
20231025,130100,195262215,3700,3700,3700,3700,108
20231025,130000,194862615,3710,3710,3710,3710,0
20231025,125900,194862615,3710,3710,3710,3710,0
20231025,125800,194862615,3710,3710,3710,3710,0
20231025,125700,194862615,3710,3710,3710,3710,0
20231025,125600,194862615,3710,3710,3710,3710,0
20231025,125500,194862615,3710,3710,3710,3710,0
20231025,125400,194862615,3710,3710,3710,3710,0
20231025,125300,194862615,3710,3710,3710,3710,0
20231025,125200,194862615,3710,3710,3710,3710,0
20231025,125100,194862615,3710,3690,3710,3690,896
20231025,125000,191556295,3690,3710,3710,3690,15
20231025,124900,191500860,3695,3695,3695,3695,1055
20231025,124800,187602635,3700,3700,3700,3700,0
20231025,124700,187602635,3700,3700,3700,3700,0
20231025,124600,187602635,3700,3700,3700,3700,0
20231025,124500,187602635,3700,3700,3700,3700,0
20231025,124400,187602635,3700,3705,3705,3700,1203
20231025,124300,183148850,3705,3705,3705,3705,9
20231025,124200,183115505,3705,3705,3705,3705,0
20231025,124100,183115505,3705,3715,3715,3705,213
20231025,124000,182324995,3720,3720,3720,3720,26
20231025,123900,182228275,3720,3715,3720,3715,14
20231025,123800,182176255,3720,3715,3720,3715,16
20231025,123700,182116790,3720,3720,3720,3720,310
20231025,123600,180963590,3745,3745,3745,3745,0
20231025,123500,180963590,3745,3745,3745,3745,2
20231025,123400,180956100,3720,3720,3720,3720,100
20231025,123300,180584100,3750,3750,3750,3750,0
20231025,123200,180584100,3750,3750,3750,3750,0
20231025,123100,180584100,3750,3750,3750,3750,0
20231025,123000,180584100,3750,3750,3750,3750,0
20231025,122900,180584100,3750,3740,3750,3740,500
20231025,122800,178710740,3720,3730,3745,3720,1009
20231025,122700,174951680,3725,3730,3730,3725,151
20231025,122600,174388995,3730,3730,3730,3730,55
20231025,122500,174183845,3740,3730,3740,3730,19
20231025,122400,174112915,3740,3730,3740,3730,113
20231025,122300,173691370,3730,3735,3735,3730,130
20231025,122200,173205840,3745,3745,3745,3745,0
20231025,122100,173205840,3745,3745,3745,3745,0
20231025,122000,173205840,3745,3745,3745,3745,0
20231025,121900,173205840,3745,3740,3745,3740,3
20231025,121800,173194615,3745,3735,3745,3735,20
20231025,121700,173119865,3735,3735,3735,3735,43
20231025,121600,172959260,3730,3740,3740,3730,112
20231025,121500,172541480,3730,3740,3740,3730,65
20231025,121400,172298930,3735,3735,3735,3735,0
20231025,121300,172298930,3735,3735,3735,3735,0
20231025,121200,172298930,3735,3735,3735,3735,733
20231025,121100,169561175,3740,3740,3740,3740,0
20231025,121000,169561175,3740,3735,3740,3735,554
20231025,120900,167491915,3740,3740,3740,3740,226
20231025,120800,166646675,3740,3740,3740,3740,0
20231025,120700,166646675,3740,3740,3740,3740,0
20231025,120600,166646675,3740,3740,3740,3740,0
20231025,120500,166646675,3740,3740,3740,3740,0
20231025,120400,166646675,3740,3740,3740,3740,0
20231025,120300,166646675,3740,3740,3740,3740,0
20231025,120200,166646675,3740,3740,3740,3740,3
20231025,120100,166635455,3745,3745,3745,3745,0
20231025,120000,166635455,3745,3745,3745,3745,200
20231025,115900,165886455,3745,3745,3745,3745,9
20231025,115800,165852750,3745,3745,3745,3745,0
20231025,115700,165852750,3745,3745,3745,3745,4
20231025,115600,165837770,3745,3745,3745,3745,213
20231025,115500,165040085,3745,3745,3745,3745,4
20231025,115400,165025105,3750,3750,3750,3750,0
20231025,115300,165025105,3750,3750,3750,3750,520
20231025,115200,163075105,3745,3745,3745,3745,110
20231025,115100,162663155,3745,3745,3745,3745,523
20231025,115000,160704520,3750,3750,3750,3750,122
20231025,114900,160247020,3750,3750,3750,3750,102
20231025,114800,159864520,3755,3750,3755,3750,21
20231025,114700,159785765,3755,3755,3755,3755,0
20231025,114600,159785765,3755,3750,3755,3750,330
20231025,114500,158546765,3755,3745,3755,3745,1078
20231025,114400,154504360,3745,3745,3745,3745,1105
20231025,114300,150366135,3740,3740,3740,3740,100
20231025,114200,149992135,3740,3740,3740,3740,0
20231025,114100,149992135,3740,3740,3740,3740,0
20231025,114000,149992135,3740,3740,3740,3740,0
20231025,113900,149992135,3740,3740,3740,3740,71
20231025,113800,149726595,3745,3745,3745,3745,0
20231025,113700,149726595,3745,3745,3750,3745,67
20231025,113600,149475675,3750,3755,3755,3750,51
20231025,113500,149284400,3755,3755,3755,3755,0
20231025,113400,149284400,3755,3755,3755,3755,0
20231025,113300,149284400,3755,3745,3755,3745,323
20231025,113200,148073790,3740,3745,3745,3740,772
20231025,113100,145186480,3745,3745,3745,3745,0
20231025,113000,145186480,3745,3745,3745,3745,2
20231025,112900,145178990,3750,3750,3750,3750,0
20231025,112800,145178990,3750,3750,3750,3750,0
20231025,112700,145178990,3750,3750,3750,3750,0
20231025,112600,145178990,3750,3750,3750,3750,0
20231025,112500,145178990,3750,3740,3750,3740,592
20231025,112400,142962170,3720,3720,3720,3720,0
20231025,112300,142962170,3720,3740,3740,3720,393
20231025,112200,141492510,3740,3730,3740,3730,905
20231025,112100,138114240,3725,3720,3725,3720,236
20231025,112000,137235315,3715,3715,3715,3715,29
20231025,111900,137127580,3695,3695,3695,3695,20
20231025,111800,137053680,3695,3695,3695,3695,0
20231025,111700,137053680,3695,3695,3695,3695,101
20231025,111600,136680485,3695,3695,3695,3695,65
20231025,111500,136440310,3715,3715,3715,3715,0
20231025,111400,136440310,3715,3715,3715,3715,0
20231025,111300,136440310,3715,3715,3715,3715,0
20231025,111200,136440310,3715,3715,3715,3715,0
20231025,111100,136440310,3715,3715,3715,3715,0
20231025,111000,136440310,3715,3705,3715,3705,175
20231025,110900,135790660,3705,3705,3705,3705,26
20231025,110800,135694330,3705,3700,3705,3700,51
20231025,110700,135505625,3705,3705,3705,3705,0
20231025,110600,135505625,3705,3705,3705,3705,0
20231025,110500,135505625,3705,3705,3705,3705,0
20231025,110400,135505625,3705,3705,3705,3705,0
20231025,110300,135505625,3705,3700,3705,3700,224
20231025,110200,134676710,3700,3700,3700,3700,0
20231025,110100,134676710,3700,3700,3700,3700,0
20231025,110000,134676710,3700,3700,3700,3700,2
20231025,105900,134669310,3665,3670,3670,3665,30
20231025,105800,134559230,3670,3670,3670,3670,30
20231025,105700,134449130,3640,3640,3640,3640,0
20231025,105600,134449130,3640,3640,3640,3640,0
20231025,105500,134449130,3640,3695,3695,3640,3805
20231025,105400,120490005,3695,3705,3720,3685,3089
20231025,105300,109080950,3720,3720,3720,3720,0
20231025,105200,109080950,3720,3720,3720,3720,0
20231025,105100,109080950,3720,3720,3720,3720,4
20231025,105000,109066070,3720,3720,3720,3720,50
20231025,104900,108880070,3730,3730,3730,3730,0
20231025,104800,108880070,3730,3730,3730,3730,0
20231025,104700,108880070,3730,3730,3730,3730,0
20231025,104600,108880070,3730,3710,3730,3710,2008
20231025,104500,101396390,3730,3715,3730,3715,42
20231025,104400,101240330,3730,3730,3730,3730,2
20231025,104300,101232870,3715,3715,3715,3715,0
20231025,104200,101232870,3715,3715,3715,3715,0
20231025,104100,101232870,3715,3715,3715,3715,0
20231025,104000,101232870,3715,3715,3715,3715,0
20231025,103900,101232870,3715,3715,3715,3715,0
20231025,103800,101232870,3715,3715,3715,3715,0
20231025,103700,101232870,3715,3715,3715,3715,0
20231025,103600,101232870,3715,3715,3715,3715,3
20231025,103500,101221725,3730,3730,3730,3730,100
20231025,103400,100848725,3730,3730,3730,3730,0
20231025,103300,100848725,3730,3730,3730,3730,0
20231025,103200,100848725,3730,3730,3730,3730,0
20231025,103100,100848725,3730,3730,3730,3730,2
20231025,103000,100841265,3715,3715,3715,3715,0
20231025,102900,100841265,3715,3715,3715,3715,0
20231025,102800,100841265,3715,3715,3715,3715,0
20231025,102700,100841265,3715,3715,3715,3715,3
20231025,102600,100830120,3715,3715,3715,3715,0
20231025,102500,100830120,3715,3715,3715,3715,0
20231025,102400,100830120,3715,3715,3715,3715,0
20231025,102300,100830120,3715,3715,3715,3715,0
20231025,102200,100830120,3715,3715,3715,3715,0
20231025,102100,100830120,3715,3710,3715,3710,1975
20231025,102000,93500495,3725,3725,3725,3725,0
20231025,101900,93500495,3725,3725,3725,3725,1450
20231025,101800,88099245,3700,3730,3730,3700,11
20231025,101700,88058515,3730,3730,3730,3730,8
20231025,101600,88028675,3735,3725,3735,3725,777
20231025,101500,85130855,3710,3710,3710,3710,0
20231025,101400,85130855,3710,3710,3710,3710,0
20231025,101300,85130855,3710,3710,3710,3710,0
20231025,101200,85130855,3710,3710,3710,3710,314
20231025,101100,83965915,3705,3705,3705,3705,0
20231025,101000,83965915,3705,3705,3705,3705,0
20231025,100900,83965915,3705,3705,3705,3705,1
20231025,100800,83962210,3705,3705,3705,3705,0
20231025,100700,83962210,3705,3705,3705,3705,0
20231025,100600,83962210,3705,3705,3705,3705,0
20231025,100500,83962210,3705,3705,3705,3705,36
20231025,100400,83828830,3705,3705,3705,3705,566
20231025,100300,81731800,3705,3705,3705,3705,0
20231025,100200,81731800,3705,3705,3705,3705,0
20231025,100100,81731800,3705,3705,3705,3705,0
20231025,100000,81731800,3705,3705,3705,3705,0
20231025,095900,81731800,3705,3705,3705,3705,0
20231025,095800,81731800,3705,3705,3705,3705,57
20231025,095700,81520615,3695,3695,3695,3695,1
20231025,095600,81516920,3695,3695,3695,3695,0
20231025,095500,81516920,3695,3695,3695,3695,100
20231025,095400,81147420,3695,3695,3695,3695,0
20231025,095300,81147420,3695,3695,3695,3695,0
20231025,095200,81147420,3695,3695,3695,3695,0
20231025,095100,81147420,3695,3695,3695,3695,0
20231025,095000,81147420,3695,3695,3695,3695,0
20231025,094900,81147420,3695,3695,3695,3695,2
20231025,094800,81140030,3695,3700,3700,3695,64
20231025,094700,80903350,3700,3700,3700,3700,41
20231025,094600,80751650,3700,3700,3700,3700,82
20231025,094500,80448250,3700,3700,3700,3700,1
20231025,094400,80444550,3700,3700,3700,3700,8
20231025,094300,80414950,3700,3700,3700,3700,3
20231025,094200,80403850,3700,3700,3700,3700,1
20231025,094100,80400150,3700,3695,3700,3695,31
20231025,094000,80285595,3700,3700,3700,3700,4
20231025,093900,80270795,3710,3705,3710,3705,35
20231025,093800,80140980,3705,3710,3710,3705,89
20231025,093700,79811135,3710,3710,3710,3710,110
20231025,093600,79403035,3710,3710,3710,3705,291
20231025,093500,78324425,3705,3705,3705,3705,0
20231025,093400,78324425,3705,3700,3705,3695,130
20231025,093300,77843875,3710,3710,3710,3710,0
20231025,093200,77843875,3710,3710,3710,3710,7
20231025,093100,77817905,3700,3700,3700,3700,0
20231025,093000,77817905,3700,3700,3700,3700,0
20231025,092900,77817905,3700,3700,3700,3700,0
20231025,092800,77817905,3700,3710,3710,3700,1308
20231025,092700,72977025,3710,3710,3710,3710,22
20231025,092600,72895405,3710,3710,3710,3710,348
20231025,092500,71604325,3740,3740,3740,3740,2
20231025,092400,71596845,3725,3740,3740,3725,1081
20231025,092300,67569190,3740,3700,3740,3700,2537
20231025,092200,58132710,3700,3695,3700,3695,845
20231025,092100,55007055,3695,3695,3695,3695,60
20231025,092000,54785355,3670,3680,3680,3670,1616
20231025,091900,48843770,3685,3685,3685,3685,0
20231025,091800,48843770,3685,3685,3685,3685,500
20231025,091700,47001270,3695,3695,3695,3695,1
20231025,091600,46997575,3695,3695,3695,3695,1
20231025,091500,46993880,3675,3675,3675,3675,0
20231025,091400,46993880,3675,3675,3675,3675,314
20231025,091300,45839930,3675,3680,3680,3675,1076
20231025,091200,41885400,3680,3690,3690,3680,66
20231025,091100,41642315,3690,3685,3690,3685,162
20231025,091000,41044575,3680,3680,3680,3680,52
20231025,090900,40853215,3680,3690,3690,3680,1020
20231025,090800,37089615,3705,3660,3705,3655,233
20231025,090700,36232495,3680,3660,3680,3650,58
20231025,090600,36020250,3660,3680,3680,3660,1501
20231025,090500,30503165,3680,3690,3690,3680,996
20231025,090400,26830605,3690,3690,3690,3690,1008
20231025,090300,23111085,3690,3690,3690,3690,80
20231025,090200,22815885,3680,3700,3710,3680,278
20231025,090100,21785845,3680,3690,3720,3675,4496
20231025,090000,5215175,3690,3725,3725,3690,1407