KissMeData/388870/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,205400,5379097840,10250,10250,10250,10250,2281
20231025,205300,5379097840,10250,10250,10250,10250,0
20231025,205200,5379097840,10250,10250,10250,10250,0
20231025,205100,5379097840,10250,10250,10250,10250,0
20231025,205000,5379097840,10250,10250,10250,10250,0
20231025,204900,5379097840,10250,10250,10250,10250,0
20231025,204800,5379097840,10250,10250,10250,10250,0
20231025,204700,5379097840,10250,10250,10250,10250,0
20231025,204600,5379097840,10250,10250,10250,10250,0
20231025,204500,5379097840,10250,10250,10250,10250,0
20231025,204400,5379097840,10250,10250,10250,10250,0
20231025,204300,5379097840,10250,10250,10250,10250,0
20231025,204200,5379097840,10250,10250,10250,10250,0
20231025,204100,5379097840,10250,10250,10250,10250,0
20231025,204000,5379097840,10250,10250,10250,10250,0
20231025,203900,5379097840,10250,10250,10250,10250,0
20231025,203800,5379097840,10250,10250,10250,10250,0
20231025,203700,5379097840,10250,10250,10250,10250,0
20231025,203600,5379097840,10250,10250,10250,10250,0
20231025,203500,5379097840,10250,10250,10250,10250,0
20231025,203400,5379097840,10250,10250,10250,10250,0
20231025,203300,5379097840,10250,10250,10250,10250,0
20231025,203200,5379097840,10250,10250,10250,10250,0
20231025,203100,5379097840,10250,10250,10250,10250,0
20231025,203000,5379097840,10250,10250,10250,10250,0
20231025,202900,5379097840,10250,10250,10250,10250,0
20231025,202800,5379097840,10250,10250,10250,10250,0
20231025,202700,5379097840,10250,10250,10250,10250,0
20231025,202600,5379097840,10250,10250,10250,10250,0
20231025,202500,5379097840,10250,10250,10250,10250,0
20231025,202400,5379097840,10250,10250,10250,10250,2281
20231025,202300,5379097840,10250,10250,10250,10250,0
20231025,202200,5379097840,10250,10250,10250,10250,0
20231025,202100,5379097840,10250,10250,10250,10250,0
20231025,202000,5379097840,10250,10250,10250,10250,0
20231025,201900,5379097840,10250,10250,10250,10250,0
20231025,201800,5379097840,10250,10250,10250,10250,0
20231025,201700,5379097840,10250,10250,10250,10250,0
20231025,201600,5379097840,10250,10250,10250,10250,0
20231025,201500,5379097840,10250,10250,10250,10250,0
20231025,201400,5379097840,10250,10250,10250,10250,0
20231025,201300,5379097840,10250,10250,10250,10250,0
20231025,201200,5379097840,10250,10250,10250,10250,0
20231025,201100,5379097840,10250,10250,10250,10250,0
20231025,201000,5379097840,10250,10250,10250,10250,0
20231025,200900,5379097840,10250,10250,10250,10250,0
20231025,200800,5379097840,10250,10250,10250,10250,0
20231025,200700,5379097840,10250,10250,10250,10250,0
20231025,200600,5379097840,10250,10250,10250,10250,0
20231025,200500,5379097840,10250,10250,10250,10250,0
20231025,200400,5379097840,10250,10250,10250,10250,0
20231025,200300,5379097840,10250,10250,10250,10250,0
20231025,200200,5379097840,10250,10250,10250,10250,0
20231025,200100,5379097840,10250,10250,10250,10250,0
20231025,200000,5379097840,10250,10250,10250,10250,0
20231025,195900,5379097840,10250,10250,10250,10250,0
20231025,195800,5379097840,10250,10250,10250,10250,0
20231025,195700,5379097840,10250,10250,10250,10250,0
20231025,195600,5379097840,10250,10250,10250,10250,0
20231025,195500,5379097840,10250,10250,10250,10250,0
20231025,195400,5379097840,10250,10250,10250,10250,2281
20231025,195300,5379097840,10250,10250,10250,10250,0
20231025,195200,5379097840,10250,10250,10250,10250,0
20231025,195100,5379097840,10250,10250,10250,10250,0
20231025,195000,5379097840,10250,10250,10250,10250,0
20231025,194900,5379097840,10250,10250,10250,10250,0
20231025,194800,5379097840,10250,10250,10250,10250,0
20231025,194700,5379097840,10250,10250,10250,10250,0
20231025,194600,5379097840,10250,10250,10250,10250,0
20231025,194500,5379097840,10250,10250,10250,10250,0
20231025,194400,5379097840,10250,10250,10250,10250,0
20231025,194300,5379097840,10250,10250,10250,10250,0
20231025,194200,5379097840,10250,10250,10250,10250,0
20231025,194100,5379097840,10250,10250,10250,10250,0
20231025,194000,5379097840,10250,10250,10250,10250,0
20231025,193900,5379097840,10250,10250,10250,10250,0
20231025,193800,5379097840,10250,10250,10250,10250,0
20231025,193700,5379097840,10250,10250,10250,10250,0
20231025,193600,5379097840,10250,10250,10250,10250,0
20231025,193500,5379097840,10250,10250,10250,10250,0
20231025,193400,5379097840,10250,10250,10250,10250,0
20231025,193300,5379097840,10250,10250,10250,10250,0
20231025,193200,5379097840,10250,10250,10250,10250,0
20231025,193100,5379097840,10250,10250,10250,10250,0
20231025,193000,5379097840,10250,10250,10250,10250,0
20231025,192900,5379097840,10250,10250,10250,10250,0
20231025,192800,5379097840,10250,10250,10250,10250,0
20231025,192700,5379097840,10250,10250,10250,10250,0
20231025,192600,5379097840,10250,10250,10250,10250,0
20231025,192500,5379097840,10250,10250,10250,10250,0
20231025,192400,5379097840,10250,10250,10250,10250,2281
20231025,192300,5379097840,10250,10250,10250,10250,0
20231025,192200,5379097840,10250,10250,10250,10250,0
20231025,192100,5379097840,10250,10250,10250,10250,0
20231025,192000,5379097840,10250,10250,10250,10250,0
20231025,191900,5379097840,10250,10250,10250,10250,0
20231025,191800,5379097840,10250,10250,10250,10250,0
20231025,191700,5379097840,10250,10250,10250,10250,0
20231025,191600,5379097840,10250,10250,10250,10250,0
20231025,191500,5379097840,10250,10250,10250,10250,0
20231025,191400,5379097840,10250,10250,10250,10250,0
20231025,191300,5379097840,10250,10250,10250,10250,0
20231025,191200,5379097840,10250,10250,10250,10250,0
20231025,191100,5379097840,10250,10250,10250,10250,0
20231025,191000,5379097840,10250,10250,10250,10250,0
20231025,190900,5379097840,10250,10250,10250,10250,0
20231025,190800,5379097840,10250,10250,10250,10250,0
20231025,190700,5379097840,10250,10250,10250,10250,0
20231025,190600,5379097840,10250,10250,10250,10250,0
20231025,190500,5379097840,10250,10250,10250,10250,0
20231025,190400,5379097840,10250,10250,10250,10250,0
20231025,190300,5379097840,10250,10250,10250,10250,0
20231025,190200,5379097840,10250,10250,10250,10250,0
20231025,190100,5379097840,10250,10250,10250,10250,0
20231025,190000,5379097840,10250,10250,10250,10250,0
20231025,185900,5379097840,10250,10250,10250,10250,0
20231025,185800,5379097840,10250,10250,10250,10250,0
20231025,185700,5379097840,10250,10250,10250,10250,0
20231025,185600,5379097840,10250,10250,10250,10250,0
20231025,185500,5379097840,10250,10250,10250,10250,0
20231025,185400,5379097840,10250,10250,10250,10250,2281
20231025,185300,5379097840,10250,10250,10250,10250,0
20231025,185200,5379097840,10250,10250,10250,10250,0
20231025,185100,5379097840,10250,10250,10250,10250,0
20231025,185000,5379097840,10250,10250,10250,10250,0
20231025,184900,5379097840,10250,10250,10250,10250,0
20231025,184800,5379097840,10250,10250,10250,10250,0
20231025,184700,5379097840,10250,10250,10250,10250,0
20231025,184600,5379097840,10250,10250,10250,10250,0
20231025,184500,5379097840,10250,10250,10250,10250,0
20231025,184400,5379097840,10250,10250,10250,10250,0
20231025,184300,5379097840,10250,10250,10250,10250,0
20231025,184200,5379097840,10250,10250,10250,10250,0
20231025,184100,5379097840,10250,10250,10250,10250,0
20231025,184000,5379097840,10250,10250,10250,10250,0
20231025,183900,5379097840,10250,10250,10250,10250,0
20231025,183800,5379097840,10250,10250,10250,10250,0
20231025,183700,5379097840,10250,10250,10250,10250,0
20231025,183600,5379097840,10250,10250,10250,10250,0
20231025,183500,5379097840,10250,10250,10250,10250,0
20231025,183400,5379097840,10250,10250,10250,10250,0
20231025,183300,5379097840,10250,10250,10250,10250,0
20231025,183200,5379097840,10250,10250,10250,10250,0
20231025,183100,5379097840,10250,10250,10250,10250,0
20231025,183000,5379097840,10250,10250,10250,10250,0
20231025,182900,5379097840,10250,10250,10250,10250,0
20231025,182800,5379097840,10250,10250,10250,10250,0
20231025,182700,5379097840,10250,10250,10250,10250,0
20231025,182600,5379097840,10250,10250,10250,10250,0
20231025,182500,5379097840,10250,10250,10250,10250,0
20231025,182400,5379097840,10250,10250,10250,10250,2281
20231025,182300,5379097840,10250,10250,10250,10250,0
20231025,182200,5379097840,10250,10250,10250,10250,0
20231025,182100,5379097840,10250,10250,10250,10250,0
20231025,182000,5379097840,10250,10250,10250,10250,0
20231025,181900,5379097840,10250,10250,10250,10250,0
20231025,181800,5379097840,10250,10250,10250,10250,0
20231025,181700,5379097840,10250,10250,10250,10250,0
20231025,181600,5379097840,10250,10250,10250,10250,0
20231025,181500,5379097840,10250,10250,10250,10250,0
20231025,181400,5379097840,10250,10250,10250,10250,0
20231025,181300,5379097840,10250,10250,10250,10250,0
20231025,181200,5379097840,10250,10250,10250,10250,0
20231025,181100,5379097840,10250,10250,10250,10250,0
20231025,181000,5379097840,10250,10250,10250,10250,0
20231025,180900,5379097840,10250,10250,10250,10250,0
20231025,180800,5379097840,10250,10250,10250,10250,0
20231025,180700,5379097840,10250,10250,10250,10250,0
20231025,180600,5379097840,10250,10250,10250,10250,0
20231025,180500,5379097840,10250,10250,10250,10250,0
20231025,180400,5379097840,10250,10250,10250,10250,0
20231025,180300,5379097840,10250,10250,10250,10250,0
20231025,180200,5379097840,10250,10250,10250,10250,0
20231025,180100,5379097840,10250,10250,10250,10250,0
20231025,180000,5379097840,10250,10250,10250,10250,0
20231025,175900,5379097840,10250,10250,10250,10250,0
20231025,175800,5379097840,10250,10250,10250,10250,0
20231025,175700,5379097840,10250,10250,10250,10250,0
20231025,175600,5379097840,10250,10250,10250,10250,0
20231025,175500,5379097840,10250,10250,10250,10250,0
20231025,175400,5379097840,10250,10250,10250,10250,2281
20231025,175300,5379097840,10250,10250,10250,10250,0
20231025,175200,5379097840,10250,10250,10250,10250,0
20231025,175100,5379097840,10250,10250,10250,10250,0
20231025,175000,5379097840,10250,10250,10250,10250,0
20231025,174900,5379097840,10250,10250,10250,10250,0
20231025,174800,5379097840,10250,10250,10250,10250,0
20231025,174700,5379097840,10250,10250,10250,10250,0
20231025,174600,5379097840,10250,10250,10250,10250,0
20231025,174500,5379097840,10250,10250,10250,10250,0
20231025,174400,5379097840,10250,10250,10250,10250,0
20231025,174300,5379097840,10250,10250,10250,10250,0
20231025,174200,5379097840,10250,10250,10250,10250,0
20231025,174100,5379097840,10250,10250,10250,10250,0
20231025,174000,5379097840,10250,10250,10250,10250,0
20231025,173900,5379097840,10250,10250,10250,10250,0
20231025,173800,5379097840,10250,10250,10250,10250,0
20231025,173700,5379097840,10250,10250,10250,10250,0
20231025,173600,5379097840,10250,10250,10250,10250,0
20231025,173500,5379097840,10250,10250,10250,10250,0
20231025,173400,5379097840,10250,10250,10250,10250,0
20231025,173300,5379097840,10250,10250,10250,10250,0
20231025,173200,5379097840,10250,10250,10250,10250,0
20231025,173100,5379097840,10250,10250,10250,10250,0
20231025,173000,5379097840,10250,10250,10250,10250,0
20231025,172900,5379097840,10250,10250,10250,10250,0
20231025,172800,5379097840,10250,10250,10250,10250,0
20231025,172700,5379097840,10250,10250,10250,10250,0
20231025,172600,5379097840,10250,10250,10250,10250,0
20231025,172500,5379097840,10250,10250,10250,10250,0
20231025,172400,5379097840,10250,10250,10250,10250,2281
20231025,172300,5379097840,10250,10250,10250,10250,0
20231025,172200,5379097840,10250,10250,10250,10250,0
20231025,172100,5379097840,10250,10250,10250,10250,0
20231025,172000,5379097840,10250,10250,10250,10250,0
20231025,171900,5379097840,10250,10250,10250,10250,0
20231025,171800,5379097840,10250,10250,10250,10250,0
20231025,171700,5379097840,10250,10250,10250,10250,0
20231025,171600,5379097840,10250,10250,10250,10250,0
20231025,171500,5379097840,10250,10250,10250,10250,0
20231025,171400,5379097840,10250,10250,10250,10250,0
20231025,171300,5379097840,10250,10250,10250,10250,0
20231025,171200,5379097840,10250,10250,10250,10250,0
20231025,171100,5379097840,10250,10250,10250,10250,0
20231025,171000,5379097840,10250,10250,10250,10250,0
20231025,170900,5379097840,10250,10250,10250,10250,0
20231025,170800,5379097840,10250,10250,10250,10250,0
20231025,170700,5379097840,10250,10250,10250,10250,0
20231025,170600,5379097840,10250,10250,10250,10250,0
20231025,170500,5379097840,10250,10250,10250,10250,0
20231025,170400,5379097840,10250,10250,10250,10250,0
20231025,170300,5379097840,10250,10250,10250,10250,0
20231025,170200,5379097840,10250,10250,10250,10250,0
20231025,170100,5379097840,10250,10250,10250,10250,0
20231025,170000,5379097840,10250,10250,10250,10250,0
20231025,165900,5379097840,10250,10250,10250,10250,0
20231025,165800,5379097840,10250,10250,10250,10250,0
20231025,165700,5379097840,10250,10250,10250,10250,0
20231025,165600,5379097840,10250,10250,10250,10250,0
20231025,165500,5379097840,10250,10250,10250,10250,0
20231025,165400,5379097840,10250,10250,10250,10250,2281
20231025,165300,5379097840,10250,10250,10250,10250,0
20231025,165200,5379097840,10250,10250,10250,10250,0
20231025,165100,5379097840,10250,10250,10250,10250,0
20231025,165000,5379097840,10250,10250,10250,10250,0
20231025,164900,5379097840,10250,10250,10250,10250,0
20231025,164800,5379097840,10250,10250,10250,10250,0
20231025,164700,5379097840,10250,10250,10250,10250,0
20231025,164600,5379097840,10250,10250,10250,10250,0
20231025,164500,5379097840,10250,10250,10250,10250,0
20231025,164400,5379097840,10250,10250,10250,10250,0
20231025,164300,5379097840,10250,10250,10250,10250,0
20231025,164200,5379097840,10250,10250,10250,10250,0
20231025,164100,5379097840,10250,10250,10250,10250,0
20231025,164000,5379097840,10250,10250,10250,10250,0
20231025,163900,5379097840,10250,10250,10250,10250,0
20231025,163800,5379097840,10250,10250,10250,10250,0
20231025,163700,5379097840,10250,10250,10250,10250,0
20231025,163600,5379097840,10250,10250,10250,10250,0
20231025,163500,5379097840,10250,10250,10250,10250,0
20231025,163400,5379097840,10250,10250,10250,10250,0
20231025,163300,5379097840,10250,10250,10250,10250,0
20231025,163200,5379097840,10250,10250,10250,10250,0
20231025,163100,5379097840,10250,10250,10250,10250,0
20231025,163000,5379097840,10250,10250,10250,10250,0
20231025,162900,5379097840,10250,10250,10250,10250,0
20231025,162800,5379097840,10250,10250,10250,10250,0
20231025,162700,5379097840,10250,10250,10250,10250,0
20231025,162600,5379097840,10250,10250,10250,10250,0
20231025,162500,5379097840,10250,10250,10250,10250,0
20231025,162400,5379097840,10250,10250,10250,10250,2281
20231025,162300,5379097840,10250,10250,10250,10250,0
20231025,162200,5379097840,10250,10250,10250,10250,0
20231025,162100,5379097840,10250,10250,10250,10250,0
20231025,162000,5379097840,10250,10250,10250,10250,0
20231025,161900,5379097840,10250,10250,10250,10250,0
20231025,161800,5379097840,10250,10250,10250,10250,0
20231025,161700,5379097840,10250,10250,10250,10250,0
20231025,161600,5379097840,10250,10250,10250,10250,0
20231025,161500,5379097840,10250,10250,10250,10250,0
20231025,161400,5379097840,10250,10250,10250,10250,0
20231025,161300,5379097840,10250,10250,10250,10250,0
20231025,161200,5379097840,10250,10250,10250,10250,0
20231025,161100,5379097840,10250,10250,10250,10250,0
20231025,161000,5379097840,10250,10250,10250,10250,0
20231025,160900,5379097840,10250,10250,10250,10250,0
20231025,160800,5379097840,10250,10250,10250,10250,0
20231025,160700,5379097840,10250,10250,10250,10250,0
20231025,160600,5379097840,10250,10250,10250,10250,0
20231025,160500,5379097840,10250,10250,10250,10250,0
20231025,160400,5379097840,10250,10250,10250,10250,0
20231025,160300,5379097840,10250,10250,10250,10250,0
20231025,160200,5379097840,10250,10250,10250,10250,0
20231025,160100,5379097840,10250,10250,10250,10250,0
20231025,160000,5379097840,10250,10250,10250,10250,0
20231025,155900,5379097840,10250,10250,10250,10250,0
20231025,155800,5379097840,10250,10250,10250,10250,0
20231025,155700,5379097840,10250,10250,10250,10250,0
20231025,155600,5379097840,10250,10250,10250,10250,0
20231025,155500,5379097840,10250,10250,10250,10250,0
20231025,155400,5379097840,10250,10250,10250,10250,2281
20231025,155300,5379097840,10250,10250,10250,10250,0
20231025,155200,5379097840,10250,10250,10250,10250,0
20231025,155100,5379097840,10250,10250,10250,10250,0
20231025,155000,5379097840,10250,10250,10250,10250,0
20231025,154900,5379097840,10250,10250,10250,10250,0
20231025,154800,5379097840,10250,10250,10250,10250,0
20231025,154700,5379097840,10250,10250,10250,10250,0
20231025,154600,5379097840,10250,10250,10250,10250,0
20231025,154500,5379097840,10250,10250,10250,10250,0
20231025,154400,5379097840,10250,10250,10250,10250,0
20231025,154300,5379097840,10250,10250,10250,10250,0
20231025,154200,5379097840,10250,10250,10250,10250,0
20231025,154100,5379097840,10250,10250,10250,10250,0
20231025,154000,5379097840,10250,10250,10250,10250,0
20231025,153900,5379097840,10250,10250,10250,10250,0
20231025,153800,5379097840,10250,10250,10250,10250,0
20231025,153700,5379097840,10250,10250,10250,10250,0
20231025,153600,5379097840,10250,10250,10250,10250,0
20231025,153500,5379097840,10250,10250,10250,10250,0
20231025,153400,5379097840,10250,10250,10250,10250,0
20231025,153300,5379097840,10250,10250,10250,10250,0
20231025,153200,5379097840,10250,10250,10250,10250,0
20231025,153100,5379097840,10250,10250,10250,10250,0
20231025,153000,5379097840,10250,10250,10250,10250,2281
20231025,152900,5355717590,10270,10270,10270,10270,0
20231025,152800,5355717590,10270,10270,10270,10270,0
20231025,152700,5355717590,10270,10270,10270,10270,0
20231025,152600,5355717590,10270,10270,10270,10270,0
20231025,152500,5355717590,10270,10270,10270,10270,0
20231025,152400,5355717590,10270,10270,10270,10270,0
20231025,152300,5355717590,10270,10270,10270,10270,0
20231025,152200,5355717590,10270,10270,10270,10270,0
20231025,152100,5355717590,10270,10270,10270,10270,0
20231025,152000,5355717590,10270,10270,10270,10270,0
20231025,151900,5355717590,10270,10260,10270,10260,96
20231025,151800,5354732020,10220,10260,10260,10220,1011
20231025,151700,5344385850,10260,10230,10260,10230,1003
20231025,151600,5334121300,10230,10240,10260,10230,782
20231025,151500,5326117630,10240,10260,10260,10240,636
20231025,151400,5319601620,10260,10260,10260,10260,10
20231025,151300,5319499020,10290,10260,10300,10250,251
20231025,151200,5316924230,10270,10270,10270,10250,1197
20231025,151100,5304638680,10250,10300,10300,10250,957
20231025,151000,5294813850,10300,10290,10300,10290,649
20231025,150900,5288129260,10260,10290,10290,10260,466
20231025,150800,5283340900,10290,10300,10300,10290,144
20231025,150700,5281859130,10280,10300,10310,10280,491
20231025,150600,5276805500,10300,10330,10330,10300,208
20231025,150500,5274662180,10310,10320,10330,10310,895
20231025,150400,5265426230,10310,10300,10310,10280,1283
20231025,150300,5252211050,10300,10270,10300,10270,737
20231025,150200,5244632130,10280,10280,10280,10250,6
20231025,150100,5244570500,10260,10280,10280,10260,318
20231025,150000,5241307600,10250,10280,10280,10250,333
20231025,145900,5237891120,10280,10270,10280,10270,343
20231025,145800,5234366500,10240,10260,10280,10240,465
20231025,145700,5229588410,10280,10270,10280,10230,1581
20231025,145600,5213406690,10280,10280,10280,10280,290
20231025,145500,5210425490,10240,10250,10290,10240,153
20231025,145400,5208857160,10250,10250,10250,10250,505
20231025,145300,5203680910,10230,10240,10260,10230,593
20231025,145200,5197608950,10240,10260,10260,10240,1758
20231025,145100,5179600960,10250,10260,10260,10250,257
20231025,145000,5176965660,10280,10260,10280,10260,788
20231025,144900,5168875470,10260,10250,10260,10240,948
20231025,144800,5159152250,10260,10260,10260,10260,143
20231025,144700,5157685070,10280,10260,10280,10240,268
20231025,144600,5154932770,10260,10250,10260,10240,326
20231025,144500,5151591420,10240,10240,10240,10240,570
20231025,144400,5145754620,10240,10240,10240,10240,570
20231025,144300,5139917820,10240,10250,10250,10240,1321
20231025,144200,5126379670,10260,10260,10260,10260,285
20231025,144100,5123455570,10250,10260,10260,10250,1143
20231025,144000,5111739630,10250,10270,10270,10250,2599
20231025,143900,5085063450,10280,10280,10280,10270,964
20231025,143800,5075162960,10270,10250,10270,10250,395
20231025,143700,5071108410,10270,10270,10270,10260,228
20231025,143600,5068768270,10260,10250,10270,10240,541
20231025,143500,5063221010,10260,10260,10260,10260,369
20231025,143400,5059435070,10270,10270,10270,10270,143
20231025,143300,5057966460,10280,10280,10280,10280,33
20231025,143200,5057627220,10280,10290,10290,10280,283
20231025,143100,5054717380,10290,10270,10300,10270,188
20231025,143000,5052785600,10270,10270,10270,10260,225
20231025,142900,5050474860,10280,10250,10280,10250,577
20231025,142800,5044543360,10290,10310,10310,10290,134
20231025,142700,5043163470,10320,10310,10320,10310,72
20231025,142600,5042420470,10310,10300,10310,10300,1195
20231025,142500,5030106850,10310,10290,10320,10290,296
20231025,142400,5027056440,10290,10300,10300,10240,437
20231025,142300,5022558540,10300,10310,10310,10300,130
20231025,142200,5021218540,10320,10330,10330,10320,142
20231025,142100,5019752700,10330,10300,10330,10300,1128
20231025,142000,5008109120,10300,10300,10300,10300,270
20231025,141900,5005328120,10300,10290,10300,10270,284
20231025,141800,5002404430,10270,10280,10290,10270,291
20231025,141700,4999412950,10290,10290,10290,10290,138
20231025,141600,4997992930,10280,10280,10300,10280,1275
20231025,141500,4984864900,10280,10270,10290,10270,290
20231025,141400,4981883710,10270,10270,10270,10270,142
20231025,141300,4980425370,10260,10270,10270,10260,1396
20231025,141200,4966096740,10270,10280,10280,10270,144
20231025,141100,4964617850,10270,10270,10270,10270,143
20231025,141000,4963149240,10260,10260,10260,10250,628
20231025,140900,4956710790,10270,10270,10270,10270,390
20231025,140800,4952705490,10280,10290,10290,10280,155
20231025,140700,4951111960,10290,10290,10290,10290,0
20231025,140600,4951111960,10290,10290,10300,10270,953
20231025,140500,4941308660,10290,10300,10340,10290,418
20231025,140400,4937001930,10340,10320,10340,10300,1350
20231025,140300,4923086680,10330,10300,10330,10300,1298
20231025,140200,4909692010,10300,10310,10310,10300,406
20231025,140100,4905508440,10300,10270,10300,10270,1784
20231025,140000,4887142090,10280,10270,10290,10270,328
20231025,135900,4883770960,10270,10280,10280,10270,275
20231025,135800,4880945380,10280,10280,10280,10280,0
20231025,135700,4880945380,10280,10280,10280,10270,385
20231025,135600,4876988580,10270,10280,10280,10270,427
20231025,135500,4872600730,10300,10300,10300,10300,0
20231025,135400,4872600730,10300,10280,10300,10250,1100
20231025,135300,4861306320,10280,10280,10280,10280,142
20231025,135200,4859846560,10290,10270,10290,10270,1408
20231025,135100,4845373040,10280,10280,10280,10280,92
20231025,135000,4844427280,10280,10270,10280,10270,494
20231025,134900,4839353550,10260,10260,10260,10250,300
20231025,134800,4836276990,10260,10260,10260,10260,128
20231025,134700,4834963710,10250,10250,10260,10230,3452
20231025,134600,4799581130,10260,10240,10260,10240,110
20231025,134500,4798454650,10260,10240,10270,10240,1323
20231025,134400,4784904950,10250,10250,10250,10250,39
20231025,134300,4784505200,10260,10250,10260,10250,643
20231025,134200,4777914440,10270,10270,10270,10260,286
20231025,134100,4774978650,10270,10240,10270,10240,871
20231025,134000,4766047800,10240,10230,10240,10230,211
20231025,133900,4763887850,10210,10220,10220,10210,305
20231025,133800,4760772760,10230,10240,10240,10230,412
20231025,133700,4756557920,10220,10220,10220,10220,0
20231025,133600,4756557920,10220,10230,10230,10220,285
20231025,133500,4753645180,10220,10250,10250,10220,314
20231025,133400,4750426710,10270,10250,10270,10230,848
20231025,133300,4741750530,10260,10260,10260,10260,40
20231025,133200,4741340130,10260,10260,10260,10250,354
20231025,133100,4737708880,10260,10220,10260,10220,612
20231025,133000,4731453070,10200,10200,10200,10200,140
20231025,132900,4730025070,10190,10210,10210,10180,482
20231025,132800,4725112330,10300,10190,10300,10170,5412
20231025,132700,4669863370,10220,10170,10230,10170,1514
20231025,132600,4654380000,10230,10190,10230,10190,424
20231025,132500,4650050620,10180,10190,10190,10180,285
20231025,132400,4647147940,10200,10150,10200,10150,537
20231025,132300,4641692690,10150,10160,10160,10150,165
20231025,132200,4640016700,10170,10200,10200,10170,3174
20231025,132100,4607668620,10210,10200,10210,10200,176
20231025,132000,4605873080,10220,10220,10220,10220,113
20231025,131900,4604718220,10200,10210,10210,10200,673
20231025,131800,4597850430,10210,10210,10210,10210,143
20231025,131700,4596390400,10210,10220,10220,10210,156
20231025,131600,4594797500,10200,10210,10210,10200,342
20231025,131500,4591307120,10220,10210,10220,10200,601
20231025,131400,4585168420,10230,10220,10240,10200,3564
20231025,131300,4548774760,10220,10220,10220,10220,462
20231025,131200,4544053120,10220,10230,10230,10220,423
20231025,131100,4539730050,10220,10240,10240,10220,539
20231025,131000,4534220990,10240,10240,10240,10240,35
20231025,130900,4533862590,10230,10230,10230,10220,612
20231025,130800,4527607650,10220,10230,10230,10220,918
20231025,130700,4518221180,10230,10240,10240,10230,858
20231025,130600,4509441130,10240,10250,10250,10240,326
20231025,130500,4506102530,10250,10240,10250,10240,286
20231025,130400,4503171040,10260,10240,10260,10240,222
20231025,130300,4500895740,10250,10240,10250,10230,578
20231025,130200,4494978260,10250,10250,10250,10250,101
20231025,130100,4493943010,10260,10260,10260,10260,132
20231025,130000,4492588690,10260,10230,10260,10230,338
20231025,125900,4489127510,10230,10230,10230,10220,323
20231025,125800,4485824650,10220,10240,10240,10200,3567
20231025,125700,4449378380,10240,10240,10260,10220,1025
20231025,125600,4438898210,10240,10260,10260,10240,1141
20231025,125500,4427199330,10270,10270,10270,10260,65
20231025,125400,4426531790,10280,10290,10290,10270,644
20231025,125300,4419912450,10290,10320,10320,10290,3798
20231025,125200,4380774810,10320,10330,10330,10320,2407
20231025,125100,4355928680,10330,10340,10340,10330,1230
20231025,125000,4343222340,10340,10340,10340,10340,859
20231025,124900,4334340280,10350,10350,10350,10340,303
20231025,124800,4331205660,10350,10360,10360,10340,1686
20231025,124700,4313769020,10360,10350,10360,10350,264
20231025,124600,4311035410,10360,10350,10370,10350,53
20231025,124500,4310486610,10350,10350,10350,10350,638
20231025,124400,4303883310,10360,10400,10400,10330,273
20231025,124300,4301063080,10330,10340,10340,10330,354
20231025,124200,4297404460,10350,10340,10350,10340,517
20231025,124100,4292053680,10340,10340,10340,10340,105
20231025,124000,4290967980,10350,10390,10390,10350,2420
20231025,123900,4265890840,10390,10380,10390,10380,456
20231025,123800,4261156000,10370,10380,10380,10370,929
20231025,123700,4251519650,10380,10380,10380,10380,143
20231025,123600,4250035310,10380,10380,10380,10380,394
20231025,123500,4245945590,10370,10370,10370,10370,296
20231025,123400,4242876070,10370,10380,10380,10370,200
20231025,123300,4240801070,10370,10370,10370,10370,0
20231025,123200,4240801070,10370,10370,10370,10370,839
20231025,123100,4232100640,10370,10380,10380,10370,434
20231025,123000,4227598040,10380,10380,10380,10380,247
20231025,122900,4225034180,10380,10380,10380,10380,0
20231025,122800,4225034180,10380,10370,10380,10370,464
20231025,122700,4220220030,10370,10390,10390,10370,920
20231025,122600,4210672280,10390,10390,10390,10390,142
20231025,122500,4209196900,10390,10400,10400,10390,301
20231025,122400,4206069230,10420,10400,10420,10400,98
20231025,122300,4205049830,10400,10390,10400,10390,342
20231025,122200,4201494450,10390,10400,10400,10390,767
20231025,122100,4193525210,10410,10420,10420,10400,1182
20231025,122000,4181227830,10430,10420,10430,10400,88
20231025,121900,4180310870,10420,10390,10420,10390,213
20231025,121800,4178096350,10380,10390,10390,10380,243
20231025,121700,4175573010,10390,10390,10400,10380,290
20231025,121600,4172561350,10390,10370,10390,10370,157
20231025,121500,4170930740,10370,10370,10390,10370,934
20231025,121400,4161244460,10370,10370,10370,10360,49
20231025,121300,4160736340,10370,10380,10380,10350,4916
20231025,121200,4109842420,10400,10410,10410,10390,980
20231025,121100,4099650370,10420,10420,10420,10410,718
20231025,121000,4092173880,10420,10430,10430,10410,622
20231025,120900,4085698100,10430,10440,10440,10430,456
20231025,120800,4080941520,10430,10430,10440,10430,552
20231025,120700,4075180890,10440,10460,10460,10440,765
20231025,120600,4067187090,10450,10490,10490,10450,237
20231025,120500,4064708530,10500,10500,10500,10500,429
20231025,120400,4060204030,10500,10510,10510,10500,2384
20231025,120300,4035167770,10510,10510,10510,10510,452
20231025,120200,4030417250,10510,10510,10520,10510,401
20231025,120100,4026202140,10520,10530,10530,10520,303
20231025,120000,4023013640,10510,10520,10530,10510,2288
20231025,115900,3998963820,10520,10530,10530,10520,288
20231025,115800,3995932660,10530,10540,10540,10530,632
20231025,115700,3989277610,10530,10530,10540,10530,302
20231025,115600,3986097270,10530,10530,10540,10530,213
20231025,115500,3983853880,10540,10540,10550,10540,508
20231025,115400,3978499320,10540,10550,10550,10540,418
20231025,115300,3974090750,10530,10530,10530,10530,20
20231025,115200,3973880150,10530,10550,10560,10530,1334
20231025,115100,3959816320,10550,10570,10570,10550,820
20231025,115000,3951157270,10580,10590,10590,10580,119
20231025,114900,3949897580,10580,10590,10590,10580,45
20231025,114800,3949421070,10590,10590,10590,10590,2142
20231025,114700,3926737290,10590,10610,10610,10590,1169
20231025,114600,3914343870,10610,10610,10610,10610,1008
20231025,114500,3903648990,10620,10640,10640,10620,16
20231025,114400,3903478900,10590,10650,10650,10590,4976
20231025,114300,3850666810,10650,10680,10680,10650,712
20231025,114200,3843078400,10720,10720,10720,10720,0
20231025,114100,3843078400,10720,10650,10720,10650,582
20231025,114000,3836876230,10650,10660,10670,10650,2235
20231025,113900,3813046790,10670,10690,10690,10660,1189
20231025,113800,3800357090,10700,10700,10700,10690,344
20231025,113700,3796676400,10700,10710,10710,10700,425
20231025,113600,3792127270,10730,10750,10750,10710,526
20231025,113500,3786487220,10730,10760,10760,10730,295
20231025,113400,3783318570,10710,10690,10780,10690,2298
20231025,113300,3758612980,10690,10690,10730,10680,368
20231025,113200,3754679180,10750,10700,10750,10700,449
20231025,113100,3749854590,10700,10700,10700,10690,828
20231025,113000,3741002760,10700,10710,10710,10700,535
20231025,112900,3735276980,10720,10720,10720,10710,414
20231025,112800,3730840450,10740,10720,10750,10710,358
20231025,112700,3726998960,10720,10740,10740,10720,1708
20231025,112600,3708678110,10740,10750,10760,10740,516
20231025,112500,3703134680,10760,10770,10770,10750,202
20231025,112400,3700963000,10770,10780,10780,10740,303
20231025,112300,3697698240,10790,10780,10790,10770,262
20231025,112200,3694875260,10720,10810,10820,10720,2427
20231025,112100,3668670350,10810,10800,10810,10800,603
20231025,112000,3662153380,10800,10770,10800,10700,2949
20231025,111900,3630492780,10770,10800,10820,10770,1657
20231025,111800,3612609210,10800,10760,10830,10740,713
20231025,111700,3604918780,10760,10810,10820,10760,5807
20231025,111600,3542289140,10830,10850,10900,10820,2566
20231025,111500,3514437330,10850,10820,10850,10790,2179
20231025,111400,3490877870,10810,10900,10900,10810,2950
20231025,111300,3458893240,10900,10920,10970,10870,13014
20231025,111200,3316593660,10930,10800,10940,10790,13739
20231025,111100,3167199890,10800,10780,10810,10780,1865
20231025,111000,3147076030,10780,10730,10800,10730,1599
20231025,110900,3129872740,10720,10710,10720,10700,1707
20231025,110800,3111590810,10710,10770,10790,10710,3842
20231025,110700,3070337660,10710,10780,10800,10710,5218
20231025,110600,3014178490,10790,10660,10800,10650,3493
20231025,110500,2976571040,10680,10750,10750,10660,2723
20231025,110400,2947376970,10760,10630,10790,10600,4398
20231025,110300,2900239440,10610,10740,10790,10610,5300
20231025,110200,2843676950,10740,10550,10770,10550,8707
20231025,110100,2750828440,10550,10620,10620,10550,1196
20231025,110000,2738187860,10600,10530,10620,10530,5041
20231025,105900,2684796000,10530,10470,10560,10470,1196
20231025,105800,2672225650,10430,10450,10490,10430,748
20231025,105700,2664381460,10450,10420,10460,10420,940
20231025,105600,2654560270,10430,10410,10430,10410,506
20231025,105500,2649286290,10410,10410,10410,10410,0
20231025,105400,2649286290,10410,10390,10410,10390,763
20231025,105300,2641344460,10390,10390,10390,10390,31
20231025,105200,2641022370,10390,10390,10390,10390,220
20231025,105100,2638736570,10390,10390,10390,10380,656
20231025,105000,2631920760,10420,10390,10420,10390,101
20231025,104900,2630871340,10480,10480,10480,10480,0
20231025,104800,2630871340,10480,10390,10490,10370,546
20231025,104700,2625202810,10400,10430,10430,10400,431
20231025,104600,2620715440,10440,10440,10440,10440,168
20231025,104500,2618961520,10440,10450,10460,10440,1413
20231025,104400,2604197740,10450,10480,10480,10450,482
20231025,104300,2599159260,10460,10480,10510,10460,2183
20231025,104200,2576250520,10460,10490,10490,10460,660
20231025,104100,2569333120,10530,10500,10530,10500,1061
20231025,104000,2558164200,10520,10520,10520,10500,1226
20231025,103900,2545275730,10530,10530,10530,10500,1562
20231025,103800,2528845130,10530,10470,10530,10470,721
20231025,103700,2521272320,10440,10370,10440,10370,2836
20231025,103600,2491779370,10380,10400,10400,10380,311
20231025,103500,2488548050,10400,10400,10400,10400,235
20231025,103400,2486104050,10400,10370,10410,10370,294
20231025,103300,2483050780,10370,10390,10390,10370,190
20231025,103200,2481079020,10390,10400,10400,10390,273
20231025,103100,2478241250,10410,10400,10410,10390,167
20231025,103000,2476505020,10400,10380,10400,10370,397
20231025,102900,2472385650,10370,10370,10370,10360,286
20231025,102800,2469419840,10360,10360,10360,10360,202
20231025,102700,2467327120,10360,10370,10370,10360,378
20231025,102600,2463407880,10380,10390,10390,10370,188
20231025,102500,2461455260,10400,10390,10410,10390,763
20231025,102400,2453525780,10400,10400,10400,10400,2
20231025,102300,2453504980,10410,10410,10410,10410,2686
20231025,102200,2425543720,10410,10460,10460,10410,448
20231025,102100,2420869310,10470,10400,10470,10400,2299
20231025,102000,2396950490,10400,10300,10400,10300,2203
20231025,101900,2374080960,10300,10300,10300,10300,445
20231025,101800,2369497460,10280,10330,10330,10260,472
20231025,101700,2364638070,10340,10300,10340,10300,147
20231025,101600,2363122800,10290,10280,10290,10260,658
20231025,101500,2356362710,10290,10290,10300,10280,749
20231025,101400,2348651660,10290,10240,10300,10200,3738
20231025,101300,2310258680,10200,10210,10210,10200,1316
20231025,101200,2296829830,10220,10230,10230,10210,2689
20231025,101100,2269373780,10230,10220,10230,10220,587
20231025,101000,2263370500,10220,10240,10240,10220,343
20231025,100900,2259861110,10240,10250,10250,10240,196
20231025,100800,2257852820,10240,10210,10240,10210,890
20231025,100700,2248759680,10210,10220,10220,10200,2935
20231025,100600,2218786130,10220,10230,10230,10220,1479
20231025,100500,2203664730,10230,10230,10230,10230,231
20231025,100400,2201301600,10230,10300,10300,10230,2806
20231025,100300,2172544520,10300,10310,10310,10300,1251
20231025,100200,2159649730,10320,10300,10320,10300,581
20231025,100100,2153659920,10300,10320,10320,10300,960
20231025,100000,2143766490,10320,10320,10320,10310,211
20231025,095900,2141590410,10320,10310,10330,10310,851
20231025,095800,2132808590,10310,10300,10320,10300,494
20231025,095700,2127716770,10300,10290,10300,10280,567
20231025,095600,2121884280,10290,10290,10290,10290,317
20231025,095500,2118622350,10300,10250,10300,10250,1317
20231025,095400,2105094220,10250,10280,10280,10230,1752
20231025,095300,2087136750,10300,10310,10340,10290,6645
20231025,095200,2018671520,10310,10360,10380,10310,2930
20231025,095100,1988397410,10360,10360,10370,10350,1017
20231025,095000,1977865920,10360,10390,10390,10360,1304
20231025,094900,1964328510,10380,10400,10400,10380,402
20231025,094800,1960153600,10400,10420,10420,10380,394
20231025,094700,1956055140,10410,10420,10420,10410,157
20231025,094600,1954420760,10410,10380,10410,10380,1355
20231025,094500,1940333830,10380,10400,10400,10380,1560
20231025,094400,1924138670,10410,10450,10450,10390,1379
20231025,094300,1909791590,10450,10480,10480,10410,989
20231025,094200,1899487340,10410,10500,10500,10410,1065
20231025,094100,1888380700,10500,10460,10500,10400,5351
20231025,094000,1832571300,10450,10470,10480,10450,853
20231025,093900,1823646950,10480,10500,10500,10480,859
20231025,093800,1814635920,10500,10500,10500,10490,1778
20231025,093700,1795971920,10510,10510,10510,10510,209
20231025,093600,1793775330,10510,10480,10510,10480,917
20231025,093500,1784153930,10480,10520,10520,10470,550
20231025,093400,1778389790,10520,10480,10530,10470,1494
20231025,093300,1762727670,10530,10530,10550,10530,275
20231025,093200,1759829900,10530,10460,10530,10460,667
20231025,093100,1752841290,10450,10520,10520,10450,5283
20231025,093000,1697458340,10520,10540,10560,10520,1217
20231025,092900,1684649040,10580,10580,10620,10500,2529
20231025,092800,1657997250,10580,10620,10640,10580,1118
20231025,092700,1646147160,10610,10660,10720,10610,3755
20231025,092600,1606049210,10650,10550,10650,10550,1193
20231025,092500,1593429220,10550,10640,10690,10470,2412
20231025,092400,1567833360,10640,10470,10640,10420,2132
20231025,092300,1545411770,10470,10440,10480,10360,3031
20231025,092200,1513824170,10440,10440,10450,10420,414
20231025,092100,1509504100,10450,10360,10450,10360,888
20231025,092000,1500270060,10360,10390,10430,10360,1862
20231025,091900,1480941450,10380,10390,10390,10350,3250
20231025,091800,1447267720,10390,10360,10400,10360,826
20231025,091700,1438690810,10360,10380,10450,10360,1893
20231025,091600,1419060060,10450,10490,10500,10390,5814
20231025,091500,1358411700,10510,10530,10550,10400,7501
20231025,091400,1279890170,10530,10550,10570,10430,14739
20231025,091300,1125066840,10560,10670,10670,10560,4207
20231025,091200,1080572420,10670,10630,10700,10580,3863
20231025,091100,1039552710,10640,10670,10670,10610,1335
20231025,091000,1025358960,10660,10690,10740,10660,2636
20231025,090900,997136740,10690,10600,10690,10600,1315
20231025,090800,983191210,10600,10600,10700,10600,5244
20231025,090700,927494930,10600,10610,10630,10510,8414
20231025,090600,838598220,10610,10730,10850,10610,16545
20231025,090500,661685030,10750,10880,10890,10730,8231
20231025,090400,572526510,10880,10780,10880,10760,8969
20231025,090300,475447210,10790,10750,10830,10740,7317
20231025,090200,396408970,10780,10680,10780,10680,4101
20231025,090100,352326640,10680,10800,10820,10650,7814
20231025,090000,268573930,10800,10800,10830,10740,24873