KissMeData/316140/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,204100,12191171220,12370,12370,12370,12370,137007
20231025,204000,12191171220,12370,12370,12370,12370,0
20231025,203900,12191171220,12370,12370,12370,12370,0
20231025,203800,12191171220,12370,12370,12370,12370,0
20231025,203700,12191171220,12370,12370,12370,12370,0
20231025,203600,12191171220,12370,12370,12370,12370,0
20231025,203500,12191171220,12370,12370,12370,12370,0
20231025,203400,12191171220,12370,12370,12370,12370,0
20231025,203300,12191171220,12370,12370,12370,12370,0
20231025,203200,12191171220,12370,12370,12370,12370,0
20231025,203100,12191171220,12370,12370,12370,12370,0
20231025,203000,12191171220,12370,12370,12370,12370,0
20231025,202900,12191171220,12370,12370,12370,12370,0
20231025,202800,12191171220,12370,12370,12370,12370,0
20231025,202700,12191171220,12370,12370,12370,12370,0
20231025,202600,12191171220,12370,12370,12370,12370,0
20231025,202500,12191171220,12370,12370,12370,12370,0
20231025,202400,12191171220,12370,12370,12370,12370,0
20231025,202300,12191171220,12370,12370,12370,12370,0
20231025,202200,12191171220,12370,12370,12370,12370,0
20231025,202100,12191171220,12370,12370,12370,12370,0
20231025,202000,12191171220,12370,12370,12370,12370,0
20231025,201900,12191171220,12370,12370,12370,12370,0
20231025,201800,12191171220,12370,12370,12370,12370,0
20231025,201700,12191171220,12370,12370,12370,12370,0
20231025,201600,12191171220,12370,12370,12370,12370,0
20231025,201500,12191171220,12370,12370,12370,12370,0
20231025,201400,12191171220,12370,12370,12370,12370,0
20231025,201300,12191171220,12370,12370,12370,12370,0
20231025,201200,12191171220,12370,12370,12370,12370,0
20231025,201100,12191171220,12370,12370,12370,12370,137007
20231025,201000,12191171220,12370,12370,12370,12370,0
20231025,200900,12191171220,12370,12370,12370,12370,0
20231025,200800,12191171220,12370,12370,12370,12370,0
20231025,200700,12191171220,12370,12370,12370,12370,0
20231025,200600,12191171220,12370,12370,12370,12370,0
20231025,200500,12191171220,12370,12370,12370,12370,0
20231025,200400,12191171220,12370,12370,12370,12370,0
20231025,200300,12191171220,12370,12370,12370,12370,0
20231025,200200,12191171220,12370,12370,12370,12370,0
20231025,200100,12191171220,12370,12370,12370,12370,0
20231025,200000,12191171220,12370,12370,12370,12370,0
20231025,195900,12191171220,12370,12370,12370,12370,0
20231025,195800,12191171220,12370,12370,12370,12370,0
20231025,195700,12191171220,12370,12370,12370,12370,0
20231025,195600,12191171220,12370,12370,12370,12370,0
20231025,195500,12191171220,12370,12370,12370,12370,0
20231025,195400,12191171220,12370,12370,12370,12370,0
20231025,195300,12191171220,12370,12370,12370,12370,0
20231025,195200,12191171220,12370,12370,12370,12370,0
20231025,195100,12191171220,12370,12370,12370,12370,0
20231025,195000,12191171220,12370,12370,12370,12370,0
20231025,194900,12191171220,12370,12370,12370,12370,0
20231025,194800,12191171220,12370,12370,12370,12370,0
20231025,194700,12191171220,12370,12370,12370,12370,0
20231025,194600,12191171220,12370,12370,12370,12370,0
20231025,194500,12191171220,12370,12370,12370,12370,0
20231025,194400,12191171220,12370,12370,12370,12370,0
20231025,194300,12191171220,12370,12370,12370,12370,0
20231025,194200,12191171220,12370,12370,12370,12370,0
20231025,194100,12191171220,12370,12370,12370,12370,137007
20231025,194000,12191171220,12370,12370,12370,12370,0
20231025,193900,12191171220,12370,12370,12370,12370,0
20231025,193800,12191171220,12370,12370,12370,12370,0
20231025,193700,12191171220,12370,12370,12370,12370,0
20231025,193600,12191171220,12370,12370,12370,12370,0
20231025,193500,12191171220,12370,12370,12370,12370,0
20231025,193400,12191171220,12370,12370,12370,12370,0
20231025,193300,12191171220,12370,12370,12370,12370,0
20231025,193200,12191171220,12370,12370,12370,12370,0
20231025,193100,12191171220,12370,12370,12370,12370,0
20231025,193000,12191171220,12370,12370,12370,12370,0
20231025,192900,12191171220,12370,12370,12370,12370,0
20231025,192800,12191171220,12370,12370,12370,12370,0
20231025,192700,12191171220,12370,12370,12370,12370,0
20231025,192600,12191171220,12370,12370,12370,12370,0
20231025,192500,12191171220,12370,12370,12370,12370,0
20231025,192400,12191171220,12370,12370,12370,12370,0
20231025,192300,12191171220,12370,12370,12370,12370,0
20231025,192200,12191171220,12370,12370,12370,12370,0
20231025,192100,12191171220,12370,12370,12370,12370,0
20231025,192000,12191171220,12370,12370,12370,12370,0
20231025,191900,12191171220,12370,12370,12370,12370,0
20231025,191800,12191171220,12370,12370,12370,12370,0
20231025,191700,12191171220,12370,12370,12370,12370,0
20231025,191600,12191171220,12370,12370,12370,12370,0
20231025,191500,12191171220,12370,12370,12370,12370,0
20231025,191400,12191171220,12370,12370,12370,12370,0
20231025,191300,12191171220,12370,12370,12370,12370,0
20231025,191200,12191171220,12370,12370,12370,12370,0
20231025,191100,12191171220,12370,12370,12370,12370,137007
20231025,191000,12191171220,12370,12370,12370,12370,0
20231025,190900,12191171220,12370,12370,12370,12370,0
20231025,190800,12191171220,12370,12370,12370,12370,0
20231025,190700,12191171220,12370,12370,12370,12370,0
20231025,190600,12191171220,12370,12370,12370,12370,0
20231025,190500,12191171220,12370,12370,12370,12370,0
20231025,190400,12191171220,12370,12370,12370,12370,0
20231025,190300,12191171220,12370,12370,12370,12370,0
20231025,190200,12191171220,12370,12370,12370,12370,0
20231025,190100,12191171220,12370,12370,12370,12370,0
20231025,190000,12191171220,12370,12370,12370,12370,0
20231025,185900,12191171220,12370,12370,12370,12370,0
20231025,185800,12191171220,12370,12370,12370,12370,0
20231025,185700,12191171220,12370,12370,12370,12370,0
20231025,185600,12191171220,12370,12370,12370,12370,0
20231025,185500,12191171220,12370,12370,12370,12370,0
20231025,185400,12191171220,12370,12370,12370,12370,0
20231025,185300,12191171220,12370,12370,12370,12370,0
20231025,185200,12191171220,12370,12370,12370,12370,0
20231025,185100,12191171220,12370,12370,12370,12370,0
20231025,185000,12191171220,12370,12370,12370,12370,0
20231025,184900,12191171220,12370,12370,12370,12370,0
20231025,184800,12191171220,12370,12370,12370,12370,0
20231025,184700,12191171220,12370,12370,12370,12370,0
20231025,184600,12191171220,12370,12370,12370,12370,0
20231025,184500,12191171220,12370,12370,12370,12370,0
20231025,184400,12191171220,12370,12370,12370,12370,0
20231025,184300,12191171220,12370,12370,12370,12370,0
20231025,184200,12191171220,12370,12370,12370,12370,0
20231025,184100,12191171220,12370,12370,12370,12370,137007
20231025,184000,12191171220,12370,12370,12370,12370,0
20231025,183900,12191171220,12370,12370,12370,12370,0
20231025,183800,12191171220,12370,12370,12370,12370,0
20231025,183700,12191171220,12370,12370,12370,12370,0
20231025,183600,12191171220,12370,12370,12370,12370,0
20231025,183500,12191171220,12370,12370,12370,12370,0
20231025,183400,12191171220,12370,12370,12370,12370,0
20231025,183300,12191171220,12370,12370,12370,12370,0
20231025,183200,12191171220,12370,12370,12370,12370,0
20231025,183100,12191171220,12370,12370,12370,12370,0
20231025,183000,12191171220,12370,12370,12370,12370,0
20231025,182900,12191171220,12370,12370,12370,12370,0
20231025,182800,12191171220,12370,12370,12370,12370,0
20231025,182700,12191171220,12370,12370,12370,12370,0
20231025,182600,12191171220,12370,12370,12370,12370,0
20231025,182500,12191171220,12370,12370,12370,12370,0
20231025,182400,12191171220,12370,12370,12370,12370,0
20231025,182300,12191171220,12370,12370,12370,12370,0
20231025,182200,12191171220,12370,12370,12370,12370,0
20231025,182100,12191171220,12370,12370,12370,12370,0
20231025,182000,12191171220,12370,12370,12370,12370,0
20231025,181900,12191171220,12370,12370,12370,12370,0
20231025,181800,12191171220,12370,12370,12370,12370,0
20231025,181700,12191171220,12370,12370,12370,12370,0
20231025,181600,12191171220,12370,12370,12370,12370,0
20231025,181500,12191171220,12370,12370,12370,12370,0
20231025,181400,12191171220,12370,12370,12370,12370,0
20231025,181300,12191171220,12370,12370,12370,12370,0
20231025,181200,12191171220,12370,12370,12370,12370,0
20231025,181100,12191171220,12370,12370,12370,12370,137007
20231025,181000,12191171220,12370,12370,12370,12370,0
20231025,180900,12191171220,12370,12370,12370,12370,0
20231025,180800,12191171220,12370,12370,12370,12370,0
20231025,180700,12191171220,12370,12370,12370,12370,0
20231025,180600,12191171220,12370,12370,12370,12370,0
20231025,180500,12191171220,12370,12370,12370,12370,0
20231025,180400,12191171220,12370,12370,12370,12370,0
20231025,180300,12191171220,12370,12370,12370,12370,0
20231025,180200,12191171220,12370,12370,12370,12370,0
20231025,180100,12191171220,12370,12370,12370,12370,0
20231025,180000,12191171220,12370,12370,12370,12370,0
20231025,175900,12191171220,12370,12370,12370,12370,0
20231025,175800,12191171220,12370,12370,12370,12370,0
20231025,175700,12191171220,12370,12370,12370,12370,0
20231025,175600,12191171220,12370,12370,12370,12370,0
20231025,175500,12191171220,12370,12370,12370,12370,0
20231025,175400,12191171220,12370,12370,12370,12370,0
20231025,175300,12191171220,12370,12370,12370,12370,0
20231025,175200,12191171220,12370,12370,12370,12370,0
20231025,175100,12191171220,12370,12370,12370,12370,0
20231025,175000,12191171220,12370,12370,12370,12370,0
20231025,174900,12191171220,12370,12370,12370,12370,0
20231025,174800,12191171220,12370,12370,12370,12370,0
20231025,174700,12191171220,12370,12370,12370,12370,0
20231025,174600,12191171220,12370,12370,12370,12370,0
20231025,174500,12191171220,12370,12370,12370,12370,0
20231025,174400,12191171220,12370,12370,12370,12370,0
20231025,174300,12191171220,12370,12370,12370,12370,0
20231025,174200,12191171220,12370,12370,12370,12370,0
20231025,174100,12191171220,12370,12370,12370,12370,137007
20231025,174000,12191171220,12370,12370,12370,12370,0
20231025,173900,12191171220,12370,12370,12370,12370,0
20231025,173800,12191171220,12370,12370,12370,12370,0
20231025,173700,12191171220,12370,12370,12370,12370,0
20231025,173600,12191171220,12370,12370,12370,12370,0
20231025,173500,12191171220,12370,12370,12370,12370,0
20231025,173400,12191171220,12370,12370,12370,12370,0
20231025,173300,12191171220,12370,12370,12370,12370,0
20231025,173200,12191171220,12370,12370,12370,12370,0
20231025,173100,12191171220,12370,12370,12370,12370,0
20231025,173000,12191171220,12370,12370,12370,12370,0
20231025,172900,12191171220,12370,12370,12370,12370,0
20231025,172800,12191171220,12370,12370,12370,12370,0
20231025,172700,12191171220,12370,12370,12370,12370,0
20231025,172600,12191171220,12370,12370,12370,12370,0
20231025,172500,12191171220,12370,12370,12370,12370,0
20231025,172400,12191171220,12370,12370,12370,12370,0
20231025,172300,12191171220,12370,12370,12370,12370,0
20231025,172200,12191171220,12370,12370,12370,12370,0
20231025,172100,12191171220,12370,12370,12370,12370,0
20231025,172000,12191171220,12370,12370,12370,12370,0
20231025,171900,12191171220,12370,12370,12370,12370,0
20231025,171800,12191171220,12370,12370,12370,12370,0
20231025,171700,12191171220,12370,12370,12370,12370,0
20231025,171600,12191171220,12370,12370,12370,12370,0
20231025,171500,12191171220,12370,12370,12370,12370,0
20231025,171400,12191171220,12370,12370,12370,12370,0
20231025,171300,12191171220,12370,12370,12370,12370,0
20231025,171200,12191171220,12370,12370,12370,12370,0
20231025,171100,12191171220,12370,12370,12370,12370,137007
20231025,171000,12191171220,12370,12370,12370,12370,0
20231025,170900,12191171220,12370,12370,12370,12370,0
20231025,170800,12191171220,12370,12370,12370,12370,0
20231025,170700,12191171220,12370,12370,12370,12370,0
20231025,170600,12191171220,12370,12370,12370,12370,0
20231025,170500,12191171220,12370,12370,12370,12370,0
20231025,170400,12191171220,12370,12370,12370,12370,0
20231025,170300,12191171220,12370,12370,12370,12370,0
20231025,170200,12191171220,12370,12370,12370,12370,0
20231025,170100,12191171220,12370,12370,12370,12370,0
20231025,170000,12191171220,12370,12370,12370,12370,0
20231025,165900,12191171220,12370,12370,12370,12370,0
20231025,165800,12191171220,12370,12370,12370,12370,0
20231025,165700,12191171220,12370,12370,12370,12370,0
20231025,165600,12191171220,12370,12370,12370,12370,0
20231025,165500,12191171220,12370,12370,12370,12370,0
20231025,165400,12191171220,12370,12370,12370,12370,0
20231025,165300,12191171220,12370,12370,12370,12370,0
20231025,165200,12191171220,12370,12370,12370,12370,0
20231025,165100,12191171220,12370,12370,12370,12370,0
20231025,165000,12191171220,12370,12370,12370,12370,0
20231025,164900,12191171220,12370,12370,12370,12370,0
20231025,164800,12191171220,12370,12370,12370,12370,0
20231025,164700,12191171220,12370,12370,12370,12370,0
20231025,164600,12191171220,12370,12370,12370,12370,0
20231025,164500,12191171220,12370,12370,12370,12370,0
20231025,164400,12191171220,12370,12370,12370,12370,0
20231025,164300,12191171220,12370,12370,12370,12370,0
20231025,164200,12191171220,12370,12370,12370,12370,0
20231025,164100,12191171220,12370,12370,12370,12370,137007
20231025,164000,12191171220,12370,12370,12370,12370,0
20231025,163900,12191171220,12370,12370,12370,12370,0
20231025,163800,12191171220,12370,12370,12370,12370,0
20231025,163700,12191171220,12370,12370,12370,12370,0
20231025,163600,12191171220,12370,12370,12370,12370,0
20231025,163500,12191171220,12370,12370,12370,12370,0
20231025,163400,12191171220,12370,12370,12370,12370,0
20231025,163300,12191171220,12370,12370,12370,12370,0
20231025,163200,12191171220,12370,12370,12370,12370,0
20231025,163100,12191171220,12370,12370,12370,12370,0
20231025,163000,12191171220,12370,12370,12370,12370,0
20231025,162900,12191171220,12370,12370,12370,12370,0
20231025,162800,12191171220,12370,12370,12370,12370,0
20231025,162700,12191171220,12370,12370,12370,12370,0
20231025,162600,12191171220,12370,12370,12370,12370,0
20231025,162500,12191171220,12370,12370,12370,12370,0
20231025,162400,12191171220,12370,12370,12370,12370,0
20231025,162300,12191171220,12370,12370,12370,12370,0
20231025,162200,12191171220,12370,12370,12370,12370,0
20231025,162100,12191171220,12370,12370,12370,12370,0
20231025,162000,12191171220,12370,12370,12370,12370,0
20231025,161900,12191171220,12370,12370,12370,12370,0
20231025,161800,12191171220,12370,12370,12370,12370,0
20231025,161700,12191171220,12370,12370,12370,12370,0
20231025,161600,12191171220,12370,12370,12370,12370,0
20231025,161500,12191171220,12370,12370,12370,12370,0
20231025,161400,12191171220,12370,12370,12370,12370,0
20231025,161300,12191171220,12370,12370,12370,12370,0
20231025,161200,12191171220,12370,12370,12370,12370,0
20231025,161100,12191171220,12370,12370,12370,12370,137007
20231025,161000,12191171220,12370,12370,12370,12370,0
20231025,160900,12191171220,12370,12370,12370,12370,0
20231025,160800,12191171220,12370,12370,12370,12370,0
20231025,160700,12191171220,12370,12370,12370,12370,0
20231025,160600,12191171220,12370,12370,12370,12370,0
20231025,160500,12191171220,12370,12370,12370,12370,0
20231025,160400,12191171220,12370,12370,12370,12370,0
20231025,160300,12191171220,12370,12370,12370,12370,0
20231025,160200,12191171220,12370,12370,12370,12370,0
20231025,160100,12191171220,12370,12370,12370,12370,0
20231025,160000,12191171220,12370,12370,12370,12370,0
20231025,155900,12191171220,12370,12370,12370,12370,0
20231025,155800,12191171220,12370,12370,12370,12370,0
20231025,155700,12191171220,12370,12370,12370,12370,0
20231025,155600,12191171220,12370,12370,12370,12370,0
20231025,155500,12191171220,12370,12370,12370,12370,0
20231025,155400,12191171220,12370,12370,12370,12370,0
20231025,155300,12191171220,12370,12370,12370,12370,0
20231025,155200,12191171220,12370,12370,12370,12370,0
20231025,155100,12191171220,12370,12370,12370,12370,0
20231025,155000,12191171220,12370,12370,12370,12370,0
20231025,154900,12191171220,12370,12370,12370,12370,0
20231025,154800,12191171220,12370,12370,12370,12370,0
20231025,154700,12191171220,12370,12370,12370,12370,0
20231025,154600,12191171220,12370,12370,12370,12370,0
20231025,154500,12191171220,12370,12370,12370,12370,0
20231025,154400,12191171220,12370,12370,12370,12370,0
20231025,154300,12191171220,12370,12370,12370,12370,0
20231025,154200,12191171220,12370,12370,12370,12370,0
20231025,154100,12191171220,12370,12370,12370,12370,137007
20231025,154000,12191171220,12370,12370,12370,12370,0
20231025,153900,12191171220,12370,12370,12370,12370,0
20231025,153800,12191171220,12370,12370,12370,12370,0
20231025,153700,12191171220,12370,12370,12370,12370,0
20231025,153600,12191171220,12370,12370,12370,12370,0
20231025,153500,12191171220,12370,12370,12370,12370,0
20231025,153400,12191171220,12370,12370,12370,12370,0
20231025,153300,12191171220,12370,12370,12370,12370,0
20231025,153200,12191171220,12370,12370,12370,12370,0
20231025,153100,12191171220,12370,12370,12370,12370,0
20231025,153000,12191171220,12370,12370,12370,12370,137007
20231025,152900,10496394630,12360,12360,12360,12360,0
20231025,152800,10496394630,12360,12360,12360,12360,0
20231025,152700,10496394630,12360,12360,12360,12360,0
20231025,152600,10496394630,12360,12360,12360,12360,0
20231025,152500,10496394630,12360,12360,12360,12360,0
20231025,152400,10496394630,12360,12360,12360,12360,0
20231025,152300,10496394630,12360,12360,12360,12360,0
20231025,152200,10496394630,12360,12360,12360,12360,0
20231025,152100,10496394630,12360,12360,12360,12360,0
20231025,152000,10496394630,12360,12360,12360,12360,0
20231025,151900,10496394630,12360,12370,12370,12350,1993
20231025,151800,10471774240,12350,12370,12370,12350,11902
20231025,151700,10324667650,12370,12370,12370,12360,5925
20231025,151600,10251380500,12370,12370,12370,12360,2887
20231025,151500,10215670190,12360,12370,12370,12360,3593
20231025,151400,10171238090,12370,12370,12370,12360,2818
20231025,151300,10136380890,12370,12370,12370,12360,3544
20231025,151200,10092554140,12370,12370,12370,12360,1711
20231025,151100,10071389460,12370,12370,12370,12360,3495
20231025,151000,10028158770,12370,12370,12370,12360,411
20231025,150900,10023075850,12370,12370,12380,12360,736
20231025,150800,10013970660,12370,12380,12380,12370,1880
20231025,150700,9990713330,12370,12380,12380,12370,8848
20231025,150600,9881194260,12380,12390,12390,12370,3983
20231025,150500,9831908060,12400,12400,12400,12380,10320
20231025,150400,9704048820,12390,12400,12400,12390,630
20231025,150300,9696238360,12400,12400,12400,12390,1223
20231025,150200,9681075790,12400,12400,12400,12390,824
20231025,150100,9670859780,12400,12400,12400,12390,1322
20231025,150000,9654470380,12390,12390,12390,12380,5749
20231025,145900,9583242370,12390,12390,12390,12380,909
20231025,145800,9571982750,12390,12390,12390,12380,1257
20231025,145700,9556411560,12390,12390,12390,12380,756
20231025,145600,9547045340,12390,12390,12390,12380,1361
20231025,145500,9530190330,12390,12390,12390,12380,2668
20231025,145400,9497144620,12390,12390,12390,12380,646
20231025,145300,9489145490,12390,12390,12390,12380,562
20231025,145200,9482187350,12390,12390,12390,12380,528
20231025,145100,9475648190,12380,12390,12390,12380,1061
20231025,145000,9462512380,12380,12390,12390,12380,3561
20231025,144900,9418422630,12390,12390,12390,12380,413
20231025,144800,9413308730,12390,12390,12390,12380,1041
20231025,144700,9400419430,12380,12380,12390,12370,4914
20231025,144600,9339583660,12380,12380,12380,12370,515
20231025,144500,9333210160,12380,12370,12380,12370,320
20231025,144400,9329250190,12380,12380,12380,12370,268
20231025,144300,9325934280,12370,12380,12380,12370,712
20231025,144200,9317123970,12380,12390,12390,12370,4476
20231025,144100,9261720290,12380,12390,12390,12380,468
20231025,144000,9255924910,12390,12390,12390,12380,264
20231025,143900,9252655600,12390,12390,12390,12380,3951
20231025,143800,9203736960,12390,12390,12390,12380,802
20231025,143700,9193803880,12390,12390,12390,12380,483
20231025,143600,9187820430,12380,12390,12390,12380,1841
20231025,143500,9165023930,12390,12390,12390,12380,1252
20231025,143400,9149521420,12390,12390,12390,12380,373
20231025,143300,9144901650,12390,12390,12390,12380,484
20231025,143200,9138907140,12390,12390,12390,12380,1363
20231025,143100,9122031620,12390,12400,12400,12390,3289
20231025,143000,9081280720,12400,12400,12400,12390,7993
20231025,142900,8982178900,12400,12400,12400,12390,698
20231025,142800,8973526480,12400,12400,12400,12390,762
20231025,142700,8964079390,12390,12400,12400,12390,730
20231025,142600,8955032980,12390,12400,12400,12390,666
20231025,142500,8946780440,12390,12400,12400,12390,393
20231025,142400,8941909660,12400,12400,12400,12390,786
20231025,142300,8932170220,12400,12400,12400,12390,612
20231025,142200,8924585990,12400,12400,12400,12390,125
20231025,142100,8923036430,12390,12400,12400,12390,3383
20231025,142000,8881114610,12400,12400,12400,12390,291
20231025,141900,8877507330,12400,12400,12400,12390,435
20231025,141800,8872114620,12400,12400,12400,12390,519
20231025,141700,8865682280,12390,12410,12410,12380,5531
20231025,141600,8797106600,12410,12410,12410,12400,778
20231025,141500,8787457880,12410,12410,12410,12400,662
20231025,141400,8779248450,12410,12410,12410,12400,317
20231025,141300,8775315840,12400,12410,12410,12400,2257
20231025,141200,8747324910,12410,12410,12410,12400,1204
20231025,141100,8732387490,12410,12390,12410,12390,6684
20231025,141000,8649511870,12400,12390,12400,12390,247
20231025,140900,8646450290,12400,12400,12400,12390,409
20231025,140800,8641381210,12400,12390,12400,12390,1285
20231025,140700,8625458210,12390,12400,12400,12390,517
20231025,140600,8619051330,12400,12390,12400,12390,330
20231025,140500,8614962280,12390,12390,12400,12390,1333
20231025,140400,8598445310,12400,12400,12400,12390,46
20231025,140300,8597875200,12400,12390,12400,12390,13470
20231025,140200,8430876050,12400,12390,12400,12390,762
20231025,140100,8421430540,12390,12400,12400,12390,900
20231025,140000,8410274260,12400,12400,12400,12390,757
20231025,135900,8400890860,12400,12400,12400,12390,1347
20231025,135800,8384196520,12390,12390,12390,12380,8859
20231025,135700,8274435800,12390,12390,12390,12380,689
20231025,135600,8265901950,12390,12380,12390,12380,309
20231025,135500,8262074830,12390,12380,12390,12370,2505
20231025,135400,8231067830,12370,12380,12380,12370,1285
20231025,135300,8215170710,12370,12370,12380,12370,705
20231025,135200,8206445740,12370,12380,12380,12370,1535
20231025,135100,8187448610,12370,12380,12380,12370,742
20231025,135000,8178263890,12370,12370,12380,12370,453
20231025,134900,8172659220,12370,12370,12380,12370,506
20231025,134800,8166398920,12380,12380,12380,12370,2463
20231025,134700,8135910630,12380,12380,12390,12380,636
20231025,134600,8128035820,12380,12380,12390,12380,1334
20231025,134500,8111520830,12380,12380,12390,12380,625
20231025,134400,8103782190,12390,12380,12390,12380,601
20231025,134300,8096341740,12380,12380,12390,12380,638
20231025,134200,8088442180,12380,12380,12390,12380,466
20231025,134100,8082672950,12380,12380,12390,12380,3824
20231025,134000,8035330250,12380,12390,12390,12380,1725
20231025,133900,8013973610,12390,12390,12390,12380,1043
20231025,133800,8001057270,12380,12380,12390,12380,1618
20231025,133700,7981016480,12390,12390,12390,12380,1394
20231025,133600,7963746910,12390,12390,12390,12380,2042
20231025,133500,7938450430,12390,12380,12390,12380,1810
20231025,133400,7916028110,12380,12390,12390,12380,1601
20231025,133300,7896192660,12390,12390,12390,12380,1807
20231025,133200,7873808810,12390,12390,12390,12380,1785
20231025,133100,7851703010,12390,12390,12390,12380,249
20231025,133000,7848619260,12390,12380,12390,12380,6424
20231025,132900,7769080660,12380,12370,12380,12370,2381
20231025,132800,7739616540,12380,12370,12380,12370,591
20231025,132700,7732305790,12370,12370,12380,12370,7245
20231025,132600,7642639920,12370,12370,12380,12370,4354
20231025,132500,7588751440,12370,12370,12380,12370,2672
20231025,132400,7555684690,12370,12370,12380,12370,1058
20231025,132300,7542596470,12370,12380,12380,12370,4399
20231025,132200,7488179670,12380,12380,12380,12370,1920
20231025,132100,7464421670,12380,12370,12380,12370,481
20231025,132000,7458468560,12370,12370,12380,12370,2877
20231025,131900,7422876560,12380,12380,12380,12370,38
20231025,131800,7422406370,12370,12360,12380,12350,11586
20231025,131700,7279100920,12360,12360,12360,12350,611
20231025,131600,7271550180,12360,12350,12360,12350,625
20231025,131500,7263825530,12360,12360,12360,12350,1022
20231025,131400,7251197870,12360,12350,12360,12350,852
20231025,131300,7240669690,12350,12360,12360,12350,236
20231025,131200,7237754760,12360,12360,12360,12350,356
20231025,131100,7233356990,12360,12360,12360,12350,144
20231025,131000,7231577440,12350,12360,12360,12350,268
20231025,130900,7228267520,12360,12350,12360,12350,1526
20231025,130800,7209409080,12350,12350,12360,12350,357
20231025,130700,7205000010,12360,12370,12370,12350,3983
20231025,130600,7155769990,12360,12360,12370,12360,613
20231025,130500,7148193140,12360,12370,12370,12360,550
20231025,130400,7141393980,12370,12360,12370,12360,374
20231025,130300,7136771260,12370,12360,12370,12360,2936
20231025,130200,7100477280,12360,12370,12370,12360,847
20231025,130100,7090003710,12360,12370,12370,12350,284
20231025,130000,7086494310,12370,12350,12370,12340,13939
20231025,125900,6914276930,12350,12340,12350,12340,1071
20231025,125800,6901054170,12340,12340,12350,12340,1472
20231025,125700,6882879140,12340,12350,12350,12340,1274
20231025,125600,6867156480,12350,12340,12350,12340,742
20231025,125500,6857996620,12350,12340,12350,12340,526
20231025,125400,6851501870,12340,12340,12350,12340,515
20231025,125300,6845144310,12340,12340,12350,12340,2397
20231025,125200,6815562770,12340,12350,12350,12340,507
20231025,125100,6809302680,12350,12350,12350,12340,518
20231025,125000,6802908120,12350,12350,12350,12340,539
20231025,124900,6796253710,12350,12340,12350,12330,7185
20231025,124800,6707601110,12340,12340,12340,12330,436
20231025,124700,6702222420,12330,12330,12340,12330,367
20231025,124600,6697694980,12330,12340,12340,12330,961
20231025,124500,6685837330,12340,12340,12340,12330,950
20231025,124400,6674118050,12340,12340,12340,12330,326
20231025,124300,6670097000,12340,12330,12340,12330,710
20231025,124200,6661339150,12330,12320,12340,12320,2668
20231025,124100,6628441000,12320,12330,12340,12320,4023
20231025,124000,6578839350,12330,12330,12340,12330,2441
20231025,123900,6548740560,12330,12340,12340,12330,483
20231025,123800,6542783620,12330,12330,12340,12330,505
20231025,123700,6536555910,12330,12340,12340,12330,293
20231025,123600,6532943080,12330,12350,12350,12330,2334
20231025,123500,6504144100,12340,12340,12350,12340,382
20231025,123400,6499430150,12350,12340,12350,12340,285
20231025,123300,6495911700,12350,12350,12350,12340,126
20231025,123200,6494355710,12340,12350,12350,12340,454
20231025,123100,6488753170,12340,12340,12340,12330,1756
20231025,123000,6467087130,12340,12340,12340,12330,1000
20231025,122900,6454756840,12340,12330,12340,12330,280
20231025,122800,6451303380,12340,12340,12340,12330,1116
20231025,122700,6437542930,12320,12330,12340,12320,3102
20231025,122600,6399296700,12320,12320,12330,12320,347
20231025,122500,6395021580,12320,12320,12330,12320,1758
20231025,122400,6373349100,12330,12330,12330,12320,2576
20231025,122300,6341611440,12330,12320,12330,12320,329
20231025,122200,6337557700,12320,12330,12330,12320,2596
20231025,122100,6305573860,12330,12320,12330,12320,496
20231025,122000,6299462970,12320,12330,12330,12320,511
20231025,121900,6293166330,12320,12320,12330,12320,703
20231025,121800,6284505300,12320,12330,12330,12320,6529
20231025,121700,6204005310,12330,12330,12340,12330,544
20231025,121600,6197297740,12340,12340,12340,12330,345
20231025,121500,6193042750,12330,12340,12340,12330,515
20231025,121400,6186692550,12340,12330,12340,12330,489
20231025,121300,6180662110,12330,12330,12340,12330,481
20231025,121200,6174730220,12340,12340,12340,12330,460
20231025,121100,6169058170,12330,12340,12340,12330,518
20231025,121000,6162670080,12340,12350,12350,12340,831
20231025,120900,6152415440,12340,12340,12350,12340,2579
20231025,120800,6120589360,12350,12340,12350,12340,890
20231025,120700,6109606630,12340,12340,12350,12340,690
20231025,120600,6101090960,12340,12340,12350,12340,1402
20231025,120500,6083785860,12350,12340,12350,12340,564
20231025,120400,6076825030,12350,12350,12350,12340,1127
20231025,120300,6062909090,12350,12340,12350,12340,430
20231025,120200,6057602720,12340,12340,12350,12340,318
20231025,120100,6053676720,12340,12330,12350,12330,5672
20231025,120000,5983684550,12340,12330,12340,12320,3302
20231025,115900,5942972830,12320,12310,12330,12310,6863
20231025,115800,5858382020,12320,12310,12320,12310,372
20231025,115700,5853801020,12310,12320,12320,12310,248
20231025,115600,5850747040,12320,12330,12330,12310,9591
20231025,115500,5732585360,12330,12330,12330,12320,1443
20231025,115400,5714795350,12330,12330,12330,12320,10153
20231025,115300,5589614490,12330,12330,12340,12330,731
20231025,115200,5580599200,12340,12340,12340,12330,356
20231025,115100,5576208550,12340,12330,12340,12330,125
20231025,115000,5574666150,12330,12330,12340,12330,9637
20231025,114900,5455841920,12340,12310,12340,12310,16397
20231025,114800,5253813770,12320,12320,12330,12310,9686
20231025,114700,5134470540,12330,12320,12330,12320,706
20231025,114600,5125771440,12320,12320,12330,12320,211
20231025,114500,5123171860,12330,12320,12330,12320,836
20231025,114400,5112870970,12330,12330,12330,12320,904
20231025,114300,5101732010,12320,12330,12330,12320,214
20231025,114200,5099095290,12320,12320,12330,12320,593
20231025,114100,5091787760,12330,12330,12330,12320,487
20231025,114000,5085787150,12330,12320,12330,12320,330
20231025,113900,5081720480,12320,12320,12330,12320,405
20231025,113800,5076730590,12330,12330,12330,12320,6777
20231025,113700,4993170190,12340,12340,12340,12330,578
20231025,113600,4986043280,12340,12330,12340,12330,507
20231025,113500,4979790780,12330,12340,12340,12330,474
20231025,113400,4973945300,12330,12340,12340,12330,694
20231025,113300,4965387110,12340,12340,12340,12330,934
20231025,113200,4953869540,12330,12330,12340,12330,835
20231025,113100,4943573900,12330,12340,12340,12330,624
20231025,113000,4935877910,12330,12330,12340,12330,353
20231025,112900,4931525080,12330,12340,12340,12330,736
20231025,112800,4922448880,12330,12340,12340,12330,2261
20231025,112700,4894570650,12340,12330,12340,12330,609
20231025,112600,4887060240,12340,12340,12340,12330,1838
20231025,112500,4864386130,12330,12330,12340,12330,434
20231025,112400,4859034390,12330,12330,12340,12330,587
20231025,112300,4851795390,12330,12330,12340,12330,560
20231025,112200,4844889440,12330,12340,12340,12330,552
20231025,112100,4838080730,12340,12330,12340,12330,390
20231025,112000,4833271800,12330,12330,12340,12320,884
20231025,111900,4822372490,12330,12330,12340,12320,1039
20231025,111800,4809561900,12330,12330,12340,12320,416
20231025,111700,4804433380,12340,12320,12340,12320,2553
20231025,111600,4772963030,12310,12320,12320,12310,225
20231025,111500,4770193100,12310,12320,12320,12310,463
20231025,111400,4764492090,12310,12310,12320,12310,310
20231025,111300,4760675510,12320,12320,12320,12310,431
20231025,111200,4755366510,12310,12310,12320,12310,464
20231025,111100,4749654320,12310,12310,12320,12310,255
20231025,111000,4746514060,12320,12340,12340,12310,400
20231025,110900,4741587990,12330,12310,12340,12310,5295
20231025,110800,4676305390,12310,12330,12330,12310,143
20231025,110700,4674544830,12330,12310,12330,12300,2361
20231025,110600,4645440830,12310,12310,12330,12300,3576
20231025,110500,4601372600,12310,12310,12320,12300,1883
20231025,110400,4578200550,12310,12320,12320,12310,906
20231025,110300,4567040380,12320,12320,12340,12310,3256
20231025,110200,4526908850,12320,12330,12340,12310,2311
20231025,110100,4498420760,12330,12340,12340,12330,195
20231025,110000,4496016070,12330,12340,12340,12330,521
20231025,105900,4489590950,12340,12340,12340,12330,357
20231025,105800,4485188230,12340,12320,12340,12320,10569
20231025,105700,4354871440,12340,12330,12340,12320,906
20231025,105600,4343700810,12340,12330,12350,12330,1888
20231025,105500,4320403830,12330,12320,12330,12320,342
20231025,105400,4316187710,12320,12320,12330,12310,1331
20231025,105300,4299801540,12330,12310,12330,12300,1550
20231025,105200,4280697780,12300,12320,12320,12300,601
20231025,105100,4273305320,12300,12330,12330,12300,2357
20231025,105000,4244289960,12330,12330,12330,12330,34
20231025,104900,4243870740,12330,12320,12350,12310,7528
20231025,104800,4151035100,12310,12310,12320,12300,1127
20231025,104700,4137163980,12300,12300,12310,12300,191
20231025,104600,4134814600,12310,12310,12310,12300,446
20231025,104500,4129325690,12310,12310,12310,12300,58
20231025,104400,4128612000,12300,12310,12320,12300,661
20231025,104300,4120478010,12320,12310,12320,12310,297
20231025,104200,4116821870,12320,12320,12320,12310,1809
20231025,104100,4094540750,12320,12320,12320,12310,710
20231025,104000,4085800480,12320,12300,12330,12300,101
20231025,103900,4084558010,12330,12310,12330,12310,10962
20231025,103800,3949406880,12300,12300,12310,12290,7246
20231025,103700,3860252840,12300,12300,12300,12290,374
20231025,103600,3855652970,12290,12290,12300,12290,294
20231025,103500,3852039580,12290,12300,12300,12290,325
20231025,103400,3848044000,12300,12310,12310,12300,5964
20231025,103300,3774643540,12320,12310,12320,12300,697
20231025,103200,3766064660,12300,12310,12310,12300,293
20231025,103100,3762459110,12300,12290,12320,12290,465
20231025,103000,3756738210,12300,12280,12300,12280,1431
20231025,102900,3739151350,12290,12290,12290,12290,411
20231025,102800,3734100160,12280,12280,12290,12280,1219
20231025,102700,3719129770,12270,12270,12280,12270,170
20231025,102600,3717043440,12270,12270,12270,12260,5368
20231025,102500,3651179600,12270,12290,12290,12270,11253
20231025,102400,3513033720,12280,12280,12290,12280,392
20231025,102300,3508218220,12290,12290,12290,12280,3129
20231025,102200,3469774210,12300,12290,12300,12290,756
20231025,102100,3460476460,12290,12290,12300,12290,241
20231025,102000,3457514070,12290,12290,12300,12290,433
20231025,101900,3452191490,12290,12300,12300,12290,1644
20231025,101800,3431984630,12300,12310,12310,12300,6943
20231025,101700,3346584780,12320,12320,12320,12300,2738
20231025,101600,3312877990,12320,12310,12320,12310,308
20231025,101500,3309085680,12310,12300,12310,12300,2745
20231025,101400,3275305470,12300,12300,12300,12300,390
20231025,101300,3270508470,12310,12310,12310,12300,174
20231025,101200,3268366810,12300,12310,12310,12300,586
20231025,101100,3261154560,12310,12310,12310,12300,775
20231025,101000,3251619980,12310,12310,12310,12300,206
20231025,100900,3249084360,12310,12310,12320,12300,1057
20231025,100800,3236073570,12310,12300,12320,12300,3593
20231025,100700,3191831820,12310,12300,12310,12300,222
20231025,100600,3189101210,12300,12300,12310,12300,1967
20231025,100500,3164903980,12300,12310,12310,12300,33
20231025,100400,3164497770,12300,12310,12310,12300,3162
20231025,100300,3125574480,12310,12310,12310,12300,1233
20231025,100200,3110397290,12320,12310,12320,12300,1272
20231025,100100,3094742500,12320,12320,12320,12310,111
20231025,100000,3093376040,12320,12320,12320,12300,491
20231025,095900,3087327950,12310,12290,12310,12290,1689
20231025,095800,3066555360,12300,12320,12320,12300,1066
20231025,095700,3053442560,12320,12300,12320,12300,557
20231025,095600,3046585840,12300,12320,12320,12300,5840
20231025,095500,2974657720,12330,12320,12330,12320,195
20231025,095400,2972254320,12320,12330,12330,12320,821
20231025,095300,2962133950,12330,12330,12340,12330,9100
20231025,095200,2849842370,12330,12330,12340,12330,1721
20231025,095100,2828621370,12340,12330,12340,12330,3329
20231025,095000,2787573280,12320,12310,12330,12310,812
20231025,094900,2777568380,12320,12300,12320,12300,5193
20231025,094800,2713632760,12300,12310,12310,12300,231
20231025,094700,2710790180,12310,12300,12310,12300,2987
20231025,094600,2674041360,12300,12300,12310,12300,412
20231025,094500,2668972510,12290,12300,12310,12290,383
20231025,094400,2664265150,12290,12290,12300,12290,387
20231025,094300,2659507920,12290,12290,12330,12290,523
20231025,094200,2653074270,12290,12280,12290,12280,2154
20231025,094100,2626620300,12280,12280,12280,12280,1880
20231025,094000,2603533900,12270,12300,12310,12270,5358
20231025,093900,2537662140,12310,12280,12310,12270,501
20231025,093800,2531506650,12280,12280,12280,12260,4355
20231025,093700,2478072080,12290,12290,12300,12280,8280
20231025,093600,2376335320,12300,12320,12320,12290,15021
20231025,093500,2191409270,12330,12320,12330,12320,630
20231025,093400,2183645070,12330,12330,12350,12320,4415
20231025,093300,2129205000,12340,12350,12350,12330,1053
20231025,093200,2116211960,12350,12330,12350,12320,2790
20231025,093100,2081809990,12320,12350,12350,12320,3794
20231025,093000,2035014390,12360,12340,12370,12340,6913
20231025,092900,1949662720,12330,12340,12340,12330,1022
20231025,092800,1937053420,12340,12360,12360,12330,11137
20231025,092700,1799517480,12370,12370,12370,12360,175
20231025,092600,1797352740,12380,12370,12380,12370,4987
20231025,092500,1735661910,12370,12380,12380,12370,2097
20231025,092400,1709721020,12380,12370,12380,12370,2719
20231025,092300,1676085460,12370,12370,12380,12370,4867
20231025,092200,1615876160,12370,12360,12370,12360,6390
20231025,092100,1536892170,12360,12350,12360,12340,4584
20231025,092000,1480275030,12340,12340,12340,12340,2913
20231025,091900,1444328610,12340,12340,12340,12330,1473
20231025,091800,1426164530,12330,12340,12340,12330,224
20231025,091700,1423402220,12340,12340,12340,12340,7321
20231025,091600,1333061080,12340,12350,12350,12340,2571
20231025,091500,1301330280,12350,12350,12350,12340,2182
20231025,091400,1274384580,12340,12350,12350,12340,180
20231025,091300,1272163210,12350,12350,12350,12340,2924
20231025,091200,1236055030,12340,12320,12350,12320,4209
20231025,091100,1184093570,12320,12340,12340,12320,3227
20231025,091000,1144300290,12340,12370,12370,12330,3464
20231025,090900,1101546530,12370,12360,12370,12350,9760
20231025,090800,980903520,12350,12350,12350,12340,8309
20231025,090700,878330450,12340,12350,12350,12320,3554
20231025,090600,834478350,12350,12360,12360,12320,6082
20231025,090500,759447470,12360,12340,12360,12340,3994
20231025,090400,710142730,12340,12340,12350,12340,4410
20231025,090300,655709120,12340,12320,12340,12320,7541
20231025,090200,562703510,12310,12300,12330,12300,13184
20231025,090100,400239070,12290,12290,12290,12280,6573
20231025,090000,319467600,12290,12260,12320,12260,26052