KissMeData/037270/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,191300,635778045,4290,4290,4290,4290,936
20231025,191200,635778045,4290,4290,4290,4290,0
20231025,191100,635778045,4290,4290,4290,4290,0
20231025,191000,635778045,4290,4290,4290,4290,0
20231025,190900,635778045,4290,4290,4290,4290,0
20231025,190800,635778045,4290,4290,4290,4290,0
20231025,190700,635778045,4290,4290,4290,4290,0
20231025,190600,635778045,4290,4290,4290,4290,0
20231025,190500,635778045,4290,4290,4290,4290,0
20231025,190400,635778045,4290,4290,4290,4290,0
20231025,190300,635778045,4290,4290,4290,4290,0
20231025,190200,635778045,4290,4290,4290,4290,0
20231025,190100,635778045,4290,4290,4290,4290,0
20231025,190000,635778045,4290,4290,4290,4290,0
20231025,185900,635778045,4290,4290,4290,4290,0
20231025,185800,635778045,4290,4290,4290,4290,0
20231025,185700,635778045,4290,4290,4290,4290,0
20231025,185600,635778045,4290,4290,4290,4290,0
20231025,185500,635778045,4290,4290,4290,4290,0
20231025,185400,635778045,4290,4290,4290,4290,0
20231025,185300,635778045,4290,4290,4290,4290,0
20231025,185200,635778045,4290,4290,4290,4290,0
20231025,185100,635778045,4290,4290,4290,4290,0
20231025,185000,635778045,4290,4290,4290,4290,0
20231025,184900,635778045,4290,4290,4290,4290,0
20231025,184800,635778045,4290,4290,4290,4290,0
20231025,184700,635778045,4290,4290,4290,4290,0
20231025,184600,635778045,4290,4290,4290,4290,0
20231025,184500,635778045,4290,4290,4290,4290,0
20231025,184400,635778045,4290,4290,4290,4290,0
20231025,184300,635778045,4290,4290,4290,4290,936
20231025,184200,635778045,4290,4290,4290,4290,0
20231025,184100,635778045,4290,4290,4290,4290,0
20231025,184000,635778045,4290,4290,4290,4290,0
20231025,183900,635778045,4290,4290,4290,4290,0
20231025,183800,635778045,4290,4290,4290,4290,0
20231025,183700,635778045,4290,4290,4290,4290,0
20231025,183600,635778045,4290,4290,4290,4290,0
20231025,183500,635778045,4290,4290,4290,4290,0
20231025,183400,635778045,4290,4290,4290,4290,0
20231025,183300,635778045,4290,4290,4290,4290,0
20231025,183200,635778045,4290,4290,4290,4290,0
20231025,183100,635778045,4290,4290,4290,4290,0
20231025,183000,635778045,4290,4290,4290,4290,0
20231025,182900,635778045,4290,4290,4290,4290,0
20231025,182800,635778045,4290,4290,4290,4290,0
20231025,182700,635778045,4290,4290,4290,4290,0
20231025,182600,635778045,4290,4290,4290,4290,0
20231025,182500,635778045,4290,4290,4290,4290,0
20231025,182400,635778045,4290,4290,4290,4290,0
20231025,182300,635778045,4290,4290,4290,4290,0
20231025,182200,635778045,4290,4290,4290,4290,0
20231025,182100,635778045,4290,4290,4290,4290,0
20231025,182000,635778045,4290,4290,4290,4290,0
20231025,181900,635778045,4290,4290,4290,4290,0
20231025,181800,635778045,4290,4290,4290,4290,0
20231025,181700,635778045,4290,4290,4290,4290,0
20231025,181600,635778045,4290,4290,4290,4290,0
20231025,181500,635778045,4290,4290,4290,4290,0
20231025,181400,635778045,4290,4290,4290,4290,0
20231025,181300,635778045,4290,4290,4290,4290,936
20231025,181200,635778045,4290,4290,4290,4290,0
20231025,181100,635778045,4290,4290,4290,4290,0
20231025,181000,635778045,4290,4290,4290,4290,0
20231025,180900,635778045,4290,4290,4290,4290,0
20231025,180800,635778045,4290,4290,4290,4290,0
20231025,180700,635778045,4290,4290,4290,4290,0
20231025,180600,635778045,4290,4290,4290,4290,0
20231025,180500,635778045,4290,4290,4290,4290,0
20231025,180400,635778045,4290,4290,4290,4290,0
20231025,180300,635778045,4290,4290,4290,4290,0
20231025,180200,635778045,4290,4290,4290,4290,0
20231025,180100,635778045,4290,4290,4290,4290,0
20231025,180000,635778045,4290,4290,4290,4290,0
20231025,175900,635778045,4290,4290,4290,4290,0
20231025,175800,635778045,4290,4290,4290,4290,0
20231025,175700,635778045,4290,4290,4290,4290,0
20231025,175600,635778045,4290,4290,4290,4290,0
20231025,175500,635778045,4290,4290,4290,4290,0
20231025,175400,635778045,4290,4290,4290,4290,0
20231025,175300,635778045,4290,4290,4290,4290,0
20231025,175200,635778045,4290,4290,4290,4290,0
20231025,175100,635778045,4290,4290,4290,4290,0
20231025,175000,635778045,4290,4290,4290,4290,0
20231025,174900,635778045,4290,4290,4290,4290,0
20231025,174800,635778045,4290,4290,4290,4290,0
20231025,174700,635778045,4290,4290,4290,4290,0
20231025,174600,635778045,4290,4290,4290,4290,0
20231025,174500,635778045,4290,4290,4290,4290,0
20231025,174400,635778045,4290,4290,4290,4290,0
20231025,174300,635778045,4290,4290,4290,4290,936
20231025,174200,635778045,4290,4290,4290,4290,0
20231025,174100,635778045,4290,4290,4290,4290,0
20231025,174000,635778045,4290,4290,4290,4290,0
20231025,173900,635778045,4290,4290,4290,4290,0
20231025,173800,635778045,4290,4290,4290,4290,0
20231025,173700,635778045,4290,4290,4290,4290,0
20231025,173600,635778045,4290,4290,4290,4290,0
20231025,173500,635778045,4290,4290,4290,4290,0
20231025,173400,635778045,4290,4290,4290,4290,0
20231025,173300,635778045,4290,4290,4290,4290,0
20231025,173200,635778045,4290,4290,4290,4290,0
20231025,173100,635778045,4290,4290,4290,4290,0
20231025,173000,635778045,4290,4290,4290,4290,0
20231025,172900,635778045,4290,4290,4290,4290,0
20231025,172800,635778045,4290,4290,4290,4290,0
20231025,172700,635778045,4290,4290,4290,4290,0
20231025,172600,635778045,4290,4290,4290,4290,0
20231025,172500,635778045,4290,4290,4290,4290,0
20231025,172400,635778045,4290,4290,4290,4290,0
20231025,172300,635778045,4290,4290,4290,4290,0
20231025,172200,635778045,4290,4290,4290,4290,0
20231025,172100,635778045,4290,4290,4290,4290,0
20231025,172000,635778045,4290,4290,4290,4290,0
20231025,171900,635778045,4290,4290,4290,4290,0
20231025,171800,635778045,4290,4290,4290,4290,0
20231025,171700,635778045,4290,4290,4290,4290,0
20231025,171600,635778045,4290,4290,4290,4290,0
20231025,171500,635778045,4290,4290,4290,4290,0
20231025,171400,635778045,4290,4290,4290,4290,0
20231025,171300,635778045,4290,4290,4290,4290,936
20231025,171200,635778045,4290,4290,4290,4290,0
20231025,171100,635778045,4290,4290,4290,4290,0
20231025,171000,635778045,4290,4290,4290,4290,0
20231025,170900,635778045,4290,4290,4290,4290,0
20231025,170800,635778045,4290,4290,4290,4290,0
20231025,170700,635778045,4290,4290,4290,4290,0
20231025,170600,635778045,4290,4290,4290,4290,0
20231025,170500,635778045,4290,4290,4290,4290,0
20231025,170400,635778045,4290,4290,4290,4290,0
20231025,170300,635778045,4290,4290,4290,4290,0
20231025,170200,635778045,4290,4290,4290,4290,0
20231025,170100,635778045,4290,4290,4290,4290,0
20231025,170000,635778045,4290,4290,4290,4290,0
20231025,165900,635778045,4290,4290,4290,4290,0
20231025,165800,635778045,4290,4290,4290,4290,0
20231025,165700,635778045,4290,4290,4290,4290,0
20231025,165600,635778045,4290,4290,4290,4290,0
20231025,165500,635778045,4290,4290,4290,4290,0
20231025,165400,635778045,4290,4290,4290,4290,0
20231025,165300,635778045,4290,4290,4290,4290,0
20231025,165200,635778045,4290,4290,4290,4290,0
20231025,165100,635778045,4290,4290,4290,4290,0
20231025,165000,635778045,4290,4290,4290,4290,0
20231025,164900,635778045,4290,4290,4290,4290,0
20231025,164800,635778045,4290,4290,4290,4290,0
20231025,164700,635778045,4290,4290,4290,4290,0
20231025,164600,635778045,4290,4290,4290,4290,0
20231025,164500,635778045,4290,4290,4290,4290,0
20231025,164400,635778045,4290,4290,4290,4290,0
20231025,164300,635778045,4290,4290,4290,4290,936
20231025,164200,635778045,4290,4290,4290,4290,0
20231025,164100,635778045,4290,4290,4290,4290,0
20231025,164000,635778045,4290,4290,4290,4290,0
20231025,163900,635778045,4290,4290,4290,4290,0
20231025,163800,635778045,4290,4290,4290,4290,0
20231025,163700,635778045,4290,4290,4290,4290,0
20231025,163600,635778045,4290,4290,4290,4290,0
20231025,163500,635778045,4290,4290,4290,4290,0
20231025,163400,635778045,4290,4290,4290,4290,0
20231025,163300,635778045,4290,4290,4290,4290,0
20231025,163200,635778045,4290,4290,4290,4290,0
20231025,163100,635778045,4290,4290,4290,4290,0
20231025,163000,635778045,4290,4290,4290,4290,0
20231025,162900,635778045,4290,4290,4290,4290,0
20231025,162800,635778045,4290,4290,4290,4290,0
20231025,162700,635778045,4290,4290,4290,4290,0
20231025,162600,635778045,4290,4290,4290,4290,0
20231025,162500,635778045,4290,4290,4290,4290,0
20231025,162400,635778045,4290,4290,4290,4290,0
20231025,162300,635778045,4290,4290,4290,4290,0
20231025,162200,635778045,4290,4290,4290,4290,0
20231025,162100,635778045,4290,4290,4290,4290,0
20231025,162000,635778045,4290,4290,4290,4290,0
20231025,161900,635778045,4290,4290,4290,4290,0
20231025,161800,635778045,4290,4290,4290,4290,0
20231025,161700,635778045,4290,4290,4290,4290,0
20231025,161600,635778045,4290,4290,4290,4290,0
20231025,161500,635778045,4290,4290,4290,4290,0
20231025,161400,635778045,4290,4290,4290,4290,0
20231025,161300,635778045,4290,4290,4290,4290,936
20231025,161200,635778045,4290,4290,4290,4290,0
20231025,161100,635778045,4290,4290,4290,4290,0
20231025,161000,635778045,4290,4290,4290,4290,0
20231025,160900,635778045,4290,4290,4290,4290,0
20231025,160800,635778045,4290,4290,4290,4290,0
20231025,160700,635778045,4290,4290,4290,4290,0
20231025,160600,635778045,4290,4290,4290,4290,0
20231025,160500,635778045,4290,4290,4290,4290,0
20231025,160400,635778045,4290,4290,4290,4290,0
20231025,160300,635778045,4290,4290,4290,4290,0
20231025,160200,635778045,4290,4290,4290,4290,0
20231025,160100,635778045,4290,4290,4290,4290,0
20231025,160000,635778045,4290,4290,4290,4290,0
20231025,155900,635778045,4290,4290,4290,4290,0
20231025,155800,635778045,4290,4290,4290,4290,0
20231025,155700,635778045,4290,4290,4290,4290,0
20231025,155600,635778045,4290,4290,4290,4290,0
20231025,155500,635778045,4290,4290,4290,4290,0
20231025,155400,635778045,4290,4290,4290,4290,0
20231025,155300,635778045,4290,4290,4290,4290,0
20231025,155200,635778045,4290,4290,4290,4290,0
20231025,155100,635778045,4290,4290,4290,4290,0
20231025,155000,635778045,4290,4290,4290,4290,0
20231025,154900,635778045,4290,4290,4290,4290,0
20231025,154800,635778045,4290,4290,4290,4290,0
20231025,154700,635778045,4290,4290,4290,4290,0
20231025,154600,635778045,4290,4290,4290,4290,0
20231025,154500,635778045,4290,4290,4290,4290,0
20231025,154400,635778045,4290,4290,4290,4290,0
20231025,154300,635778045,4290,4290,4290,4290,936
20231025,154200,635778045,4290,4290,4290,4290,0
20231025,154100,635778045,4290,4290,4290,4290,0
20231025,154000,635778045,4290,4290,4290,4290,0
20231025,153900,635778045,4290,4290,4290,4290,0
20231025,153800,635778045,4290,4290,4290,4290,0
20231025,153700,635778045,4290,4290,4290,4290,0
20231025,153600,635778045,4290,4290,4290,4290,0
20231025,153500,635778045,4290,4290,4290,4290,0
20231025,153400,635778045,4290,4290,4290,4290,0
20231025,153300,635778045,4290,4290,4290,4290,0
20231025,153200,635778045,4290,4290,4290,4290,0
20231025,153100,635778045,4290,4290,4290,4290,0
20231025,153000,635778045,4290,4290,4290,4290,936
20231025,152900,631762605,4280,4280,4280,4280,0
20231025,152800,631762605,4280,4280,4280,4280,0
20231025,152700,631762605,4280,4280,4280,4280,0
20231025,152600,631762605,4280,4280,4280,4280,0
20231025,152500,631762605,4280,4280,4280,4280,0
20231025,152400,631762605,4280,4280,4280,4280,0
20231025,152300,631762605,4280,4280,4280,4280,0
20231025,152200,631762605,4280,4280,4280,4280,0
20231025,152100,631762605,4280,4280,4280,4280,0
20231025,152000,631762605,4280,4280,4280,4280,0
20231025,151900,631762605,4280,4265,4280,4265,270
20231025,151800,630611030,4280,4265,4280,4265,493
20231025,151700,628508365,4265,4265,4265,4265,19
20231025,151600,628427330,4265,4265,4265,4265,221
20231025,151500,627484765,4270,4275,4275,4265,268
20231025,151400,626339205,4280,4280,4280,4280,100
20231025,151300,625911205,4280,4275,4280,4275,2
20231025,151200,625902650,4280,4280,4280,4280,0
20231025,151100,625902650,4280,4280,4280,4280,0
20231025,151000,625902650,4280,4280,4280,4280,0
20231025,150900,625902650,4280,4280,4280,4280,50
20231025,150800,625688650,4285,4285,4285,4285,0
20231025,150700,625688650,4285,4285,4285,4285,0
20231025,150600,625688650,4285,4285,4285,4285,0
20231025,150500,625688650,4285,4285,4285,4285,1
20231025,150400,625684365,4260,4265,4265,4260,20
20231025,150300,625599125,4285,4285,4285,4285,1
20231025,150200,625594840,4260,4260,4260,4260,2
20231025,150100,625586320,4260,4285,4285,4260,95
20231025,150000,625180445,4285,4285,4285,4285,0
20231025,145900,625180445,4285,4285,4285,4285,0
20231025,145800,625180445,4285,4285,4285,4285,0
20231025,145700,625180445,4285,4285,4285,4285,55
20231025,145600,624944770,4285,4240,4285,4240,201
20231025,145500,624092485,4230,4255,4265,4230,10578
20231025,145400,579138335,4255,4250,4255,4250,982
20231025,145300,574964830,4250,4255,4255,4250,16
20231025,145200,574896805,4255,4255,4255,4255,0
20231025,145100,574896805,4255,4255,4255,4250,222
20231025,145000,573953195,4255,4255,4255,4255,2
20231025,144900,573944685,4250,4250,4250,4250,6
20231025,144800,573919185,4250,4250,4250,4250,1
20231025,144700,573914935,4255,4255,4255,4255,260
20231025,144600,572808635,4260,4260,4260,4260,1
20231025,144500,572804375,4265,4265,4265,4265,0
20231025,144400,572804375,4265,4255,4265,4255,402
20231025,144300,571093845,4265,4265,4265,4265,219
20231025,144200,570159810,4265,4265,4265,4265,50
20231025,144100,569946560,4300,4300,4300,4300,0
20231025,144000,569946560,4300,4300,4300,4300,0
20231025,143900,569946560,4300,4275,4300,4275,8141
20231025,143800,535054870,4260,4260,4260,4260,187
20231025,143700,534258250,4280,4280,4280,4280,0
20231025,143600,534258250,4280,4260,4280,4260,344
20231025,143500,532792790,4260,4260,4260,4260,603
20231025,143400,530224010,4255,4255,4255,4255,0
20231025,143300,530224010,4255,4255,4260,4255,2089
20231025,143200,521335265,4260,4260,4260,4260,0
20231025,143100,521335265,4260,4255,4260,4255,1060
20231025,143000,516824960,4260,4265,4265,4260,353
20231025,142900,515320165,4270,4280,4280,4270,798
20231025,142800,511912695,4270,4275,4275,4270,26
20231025,142700,511801560,4280,4280,4280,4280,0
20231025,142600,511801560,4280,4275,4280,4275,61
20231025,142500,511540725,4275,4275,4275,4275,0
20231025,142400,511540725,4275,4275,4275,4275,529
20231025,142300,509279250,4275,4275,4275,4275,20
20231025,142200,509193750,4270,4270,4270,4270,0
20231025,142100,509193750,4270,4270,4270,4270,0
20231025,142000,509193750,4270,4280,4280,4270,499
20231025,141900,507060075,4290,4285,4290,4285,301
20231025,141800,505770285,4285,4285,4285,4285,50
20231025,141700,505556035,4285,4285,4285,4285,30
20231025,141600,505427485,4290,4290,4290,4290,194
20231025,141500,504595225,4290,4290,4290,4290,51
20231025,141400,504376435,4290,4290,4290,4290,0
20231025,141300,504376435,4290,4290,4290,4290,0
20231025,141200,504376435,4290,4290,4290,4290,1
20231025,141100,504372145,4285,4285,4285,4285,3
20231025,141000,504359290,4290,4285,4290,4285,50
20231025,140900,504145035,4290,4290,4290,4290,0
20231025,140800,504145035,4290,4290,4290,4290,24
20231025,140700,504042075,4290,4290,4290,4290,0
20231025,140600,504042075,4290,4285,4290,4285,24
20231025,140500,503939230,4290,4290,4290,4290,466
20231025,140400,501940090,4290,4290,4290,4290,1033
20231025,140300,497508520,4290,4295,4295,4290,21
20231025,140200,497418330,4300,4300,4300,4300,41
20231025,140100,497242030,4335,4280,4335,4280,7866
20231025,140000,463278155,4280,4280,4280,4280,100
20231025,135900,462850155,4280,4280,4280,4280,1
20231025,135800,462845875,4270,4270,4270,4270,249
20231025,135700,461782645,4270,4260,4270,4260,218
20231025,135600,460852930,4260,4255,4260,4255,661
20231025,135500,458039940,4255,4240,4255,4240,21
20231025,135400,457950885,4240,4250,4250,4240,700
20231025,135300,454979515,4240,4240,4240,4240,0
20231025,135200,454979515,4240,4240,4240,4240,2
20231025,135100,454971035,4240,4245,4245,4240,94
20231025,135000,454572445,4245,4245,4245,4245,1
20231025,134900,454568200,4245,4245,4245,4240,1222
20231025,134800,449381865,4245,4245,4245,4245,0
20231025,134700,449381865,4245,4250,4250,4245,1757
20231025,134600,441923295,4255,4255,4255,4255,0
20231025,134500,441923295,4255,4255,4255,4255,0
20231025,134400,441923295,4255,4255,4255,4255,166
20231025,134300,441216965,4260,4260,4260,4260,1
20231025,134200,441212705,4260,4260,4260,4260,0
20231025,134100,441212705,4260,4260,4260,4260,0
20231025,134000,441212705,4260,4250,4260,4250,100
20231025,133900,440787205,4250,4250,4250,4250,1
20231025,133800,440782955,4260,4260,4260,4260,0
20231025,133700,440782955,4260,4265,4265,4260,12
20231025,133600,440731830,4250,4250,4250,4250,0
20231025,133500,440731830,4250,4250,4250,4250,210
20231025,133400,439839330,4260,4260,4260,4260,1
20231025,133300,439835070,4255,4255,4255,4255,0
20231025,133200,439835070,4255,4255,4255,4255,0
20231025,133100,439835070,4255,4255,4255,4255,10
20231025,133000,439792520,4255,4255,4255,4255,4
20231025,132900,439775500,4255,4255,4255,4255,1292
20231025,132800,434278040,4255,4255,4255,4255,10
20231025,132700,434235490,4250,4250,4250,4250,20
20231025,132600,434150490,4250,4250,4250,4250,0
20231025,132500,434150490,4250,4250,4250,4250,0
20231025,132400,434150490,4250,4250,4250,4250,500
20231025,132300,432025490,4245,4245,4245,4245,10
20231025,132200,431983040,4245,4245,4245,4245,20
20231025,132100,431898140,4250,4250,4250,4250,0
20231025,132000,431898140,4250,4250,4250,4250,2
20231025,131900,431889640,4245,4250,4250,4245,63
20231025,131800,431622095,4250,4250,4250,4250,1136
20231025,131700,426794095,4255,4255,4255,4255,1
20231025,131600,426789840,4250,4250,4250,4250,100
20231025,131500,426364840,4255,4255,4255,4255,0
20231025,131400,426364840,4255,4255,4255,4255,7
20231025,131300,426335055,4255,4255,4255,4255,0
20231025,131200,426335055,4255,4255,4255,4255,0
20231025,131100,426335055,4255,4250,4255,4245,1911
20231025,131000,418221195,4245,4250,4250,4245,50
20231025,130900,418008925,4260,4260,4260,4260,0
20231025,130800,418008925,4260,4260,4260,4260,28
20231025,130700,417889645,4260,4260,4260,4260,1
20231025,130600,417885385,4250,4255,4255,4250,2722
20231025,130500,406308785,4270,4270,4270,4270,0
20231025,130400,406308785,4270,4270,4270,4270,0
20231025,130300,406308785,4270,4270,4270,4270,284
20231025,130200,405096105,4270,4270,4270,4270,0
20231025,130100,405096105,4270,4270,4270,4270,0
20231025,130000,405096105,4270,4270,4270,4270,0
20231025,125900,405096105,4270,4255,4270,4255,2
20231025,125800,405087580,4255,4255,4255,4255,0
20231025,125700,405087580,4255,4255,4255,4255,200
20231025,125600,404236580,4255,4255,4255,4255,200
20231025,125500,403385580,4255,4255,4255,4255,166
20231025,125400,402679250,4255,4255,4255,4255,28
20231025,125300,402560110,4255,4255,4255,4255,1
20231025,125200,402555855,4255,4245,4255,4245,295
20231025,125100,401303530,4250,4245,4250,4245,401
20231025,125000,399601280,4255,4255,4255,4255,0
20231025,124900,399601280,4255,4255,4255,4255,1
20231025,124800,399597025,4245,4250,4250,4245,408
20231025,124700,397865050,4245,4255,4255,4245,1654
20231025,124600,390838740,4260,4260,4260,4260,1
20231025,124500,390834480,4255,4250,4255,4250,20
20231025,124400,390749430,4245,4250,4250,4245,234
20231025,124300,389755990,4250,4250,4255,4250,1425
20231025,124200,383697740,4250,4250,4250,4250,305
20231025,124100,382401490,4255,4255,4255,4255,1
20231025,124000,382397235,4250,4250,4265,4250,1501
20231025,123900,376017970,4255,4270,4270,4255,168
20231025,123800,375300925,4270,4270,4270,4270,0
20231025,123700,375300925,4270,4270,4270,4270,0
20231025,123600,375300925,4270,4270,4270,4270,0
20231025,123500,375300925,4270,4250,4270,4250,205
20231025,123400,374429575,4270,4270,4270,4270,1
20231025,123300,374425305,4245,4245,4245,4245,0
20231025,123200,374425305,4245,4245,4245,4245,1000
20231025,123100,370180305,4245,4245,4245,4245,0
20231025,123000,370180305,4245,4260,4260,4245,1728
20231025,122900,362836735,4270,4270,4270,4270,1
20231025,122800,362832465,4260,4260,4260,4260,0
20231025,122700,362832465,4260,4270,4270,4260,245
20231025,122600,361786325,4270,4270,4270,4270,525
20231025,122500,359544575,4270,4270,4270,4270,0
20231025,122400,359544575,4270,4270,4270,4270,0
20231025,122300,359544575,4270,4270,4270,4270,20
20231025,122200,359459175,4255,4255,4255,4255,0
20231025,122100,359459175,4255,4260,4260,4255,4158
20231025,122000,341765420,4265,4265,4265,4265,301
20231025,121900,340481655,4265,4265,4265,4265,501
20231025,121800,338344890,4265,4265,4265,4265,24
20231025,121700,338242530,4265,4265,4265,4265,76
20231025,121600,337918390,4260,4260,4260,4260,0
20231025,121500,337918390,4260,4260,4260,4260,0
20231025,121400,337918390,4260,4260,4260,4260,0
20231025,121300,337918390,4260,4260,4260,4260,0
20231025,121200,337918390,4260,4260,4260,4260,0
20231025,121100,337918390,4260,4260,4260,4260,0
20231025,121000,337918390,4260,4265,4265,4260,27
20231025,120900,337803240,4265,4265,4265,4265,50
20231025,120800,337589990,4265,4265,4265,4265,120
20231025,120700,337078190,4265,4265,4265,4265,67
20231025,120600,336792435,4280,4280,4280,4280,0
20231025,120500,336792435,4280,4280,4280,4280,1
20231025,120400,336788155,4270,4270,4270,4270,180
20231025,120300,336019555,4270,4270,4270,4270,51
20231025,120200,335801785,4270,4270,4270,4270,121
20231025,120100,335285115,4275,4275,4275,4275,0
20231025,120000,335285115,4275,4275,4275,4275,527
20231025,115900,333032190,4275,4275,4275,4275,0
20231025,115800,333032190,4275,4275,4275,4275,0
20231025,115700,333032190,4275,4275,4275,4275,0
20231025,115600,333032190,4275,4275,4275,4275,0
20231025,115500,333032190,4275,4275,4275,4275,600
20231025,115400,330467190,4280,4280,4280,4280,233
20231025,115300,329469950,4280,4280,4280,4280,0
20231025,115200,329469950,4280,4280,4280,4280,625
20231025,115100,326794950,4285,4285,4285,4285,0
20231025,115000,326794950,4285,4290,4290,4285,224
20231025,114900,325834140,4290,4290,4290,4290,0
20231025,114800,325834140,4290,4290,4290,4290,1
20231025,114700,325829850,4285,4285,4285,4285,0
20231025,114600,325829850,4285,4290,4290,4285,234
20231025,114500,324825995,4295,4295,4295,4295,2
20231025,114400,324817405,4300,4290,4300,4290,6
20231025,114300,324791655,4300,4300,4300,4295,2733
20231025,114200,313049825,4305,4305,4305,4305,1
20231025,114100,313045520,4300,4300,4300,4300,277
20231025,114000,311854420,4300,4300,4300,4300,2
20231025,113900,311845820,4295,4295,4295,4295,0
20231025,113800,311845820,4295,4300,4300,4295,58
20231025,113700,311596470,4300,4300,4300,4300,57
20231025,113600,311351370,4300,4300,4300,4300,201
20231025,113500,310487070,4300,4300,4300,4300,12
20231025,113400,310435470,4300,4300,4300,4300,400
20231025,113300,308715470,4295,4295,4295,4290,165
20231025,113200,308006805,4295,4295,4295,4295,368
20231025,113100,306426245,4295,4290,4295,4290,101
20231025,113000,305992950,4285,4285,4285,4285,2
20231025,112900,305984380,4290,4290,4290,4290,0
20231025,112800,305984380,4290,4290,4290,4290,1
20231025,112700,305980090,4285,4285,4285,4285,0
20231025,112600,305980090,4285,4285,4285,4285,0
20231025,112500,305980090,4285,4285,4285,4285,0
20231025,112400,305980090,4285,4285,4285,4285,0
20231025,112300,305980090,4285,4285,4285,4285,0
20231025,112200,305980090,4285,4285,4285,4285,212
20231025,112100,305071670,4285,4285,4285,4285,1001
20231025,112000,300782385,4280,4285,4285,4280,501
20231025,111900,298638100,4275,4275,4275,4275,1500
20231025,111800,292225600,4275,4275,4275,4275,1305
20231025,111700,286646725,4275,4275,4275,4275,204
20231025,111600,285774625,4285,4285,4285,4285,50
20231025,111500,285560375,4285,4285,4285,4275,1034
20231025,111400,281140005,4280,4280,4280,4280,0
20231025,111300,281140005,4280,4285,4285,4280,1112
20231025,111200,276380585,4290,4290,4290,4290,0
20231025,111100,276380585,4290,4290,4290,4290,8
20231025,111000,276346265,4290,4290,4290,4290,1
20231025,110900,276341975,4285,4285,4285,4285,16
20231025,110800,276273415,4285,4285,4285,4285,446
20231025,110700,274362305,4285,4290,4290,4285,2335
20231025,110600,264347925,4295,4295,4295,4295,10
20231025,110500,264304975,4295,4290,4295,4290,2
20231025,110400,264296390,4290,4290,4290,4290,5
20231025,110300,264274940,4290,4290,4290,4290,0
20231025,110200,264274940,4290,4290,4290,4290,0
20231025,110100,264274940,4290,4290,4290,4290,36
20231025,110000,264120500,4295,4280,4295,4280,1070
20231025,105900,259540235,4270,4270,4270,4270,251
20231025,105800,258468465,4265,4260,4265,4260,998
20231025,105700,254215120,4260,4260,4260,4260,0
20231025,105600,254215120,4260,4260,4260,4260,3
20231025,105500,254202340,4260,4260,4260,4260,0
20231025,105400,254202340,4260,4260,4260,4260,282
20231025,105300,253001020,4260,4245,4260,4245,2404
20231025,105200,242794070,4250,4250,4250,4250,33
20231025,105100,242653820,4250,4250,4250,4250,332
20231025,105000,241242820,4250,4255,4255,4250,686
20231025,104900,238326530,4260,4260,4265,4260,10
20231025,104800,238283925,4265,4265,4265,4265,0
20231025,104700,238283925,4265,4260,4265,4250,741
20231025,104600,235131830,4265,4265,4265,4265,0
20231025,104500,235131830,4265,4265,4265,4265,112
20231025,104400,234654150,4270,4270,4270,4270,230
20231025,104300,233672050,4280,4280,4280,4280,0
20231025,104200,233672050,4280,4285,4285,4270,848
20231025,104100,230046375,4290,4290,4290,4290,0
20231025,104000,230046375,4290,4290,4290,4290,6
20231025,103900,230020635,4290,4290,4290,4290,1
20231025,103800,230016345,4290,4290,4290,4290,0
20231025,103700,230016345,4290,4295,4295,4290,12
20231025,103600,229964855,4295,4295,4295,4290,3202
20231025,103500,216212990,4295,4295,4295,4295,66
20231025,103400,215929520,4295,4295,4295,4295,198
20231025,103300,215079110,4310,4310,4310,4310,0
20231025,103200,215079110,4310,4310,4310,4310,1
20231025,103100,215074800,4295,4315,4315,4295,196
20231025,103000,214232400,4315,4310,4315,4300,52
20231025,102900,214008760,4315,4315,4315,4315,15
20231025,102800,213944035,4315,4310,4320,4310,67
20231025,102700,213654930,4320,4310,4320,4310,904
20231025,102600,209754825,4310,4305,4310,4295,34
20231025,102500,209608530,4305,4300,4305,4300,431
20231025,102400,207753225,4295,4290,4295,4290,1379
20231025,102300,201836510,4285,4285,4285,4285,618
20231025,102200,199188380,4285,4285,4285,4285,10
20231025,102100,199145530,4250,4250,4250,4250,0
20231025,102000,199145530,4250,4250,4250,4250,0
20231025,101900,199145530,4250,4285,4285,4250,581
20231025,101800,196670430,4285,4285,4285,4285,625
20231025,101700,193992305,4255,4260,4260,4255,601
20231025,101600,191434380,4255,4255,4255,4255,0
20231025,101500,191434380,4255,4255,4255,4255,0
20231025,101400,191434380,4255,4255,4255,4255,0
20231025,101300,191434380,4255,4255,4255,4255,0
20231025,101200,191434380,4255,4265,4265,4255,950
20231025,101100,187383800,4265,4285,4285,4265,224
20231025,101000,186424990,4290,4290,4290,4290,0
20231025,100900,186424990,4290,4290,4290,4290,0
20231025,100800,186424990,4290,4290,4290,4290,3
20231025,100700,186412120,4290,4290,4290,4290,0
20231025,100600,186412120,4290,4290,4290,4290,0
20231025,100500,186412120,4290,4295,4295,4290,3
20231025,100400,186399245,4295,4290,4295,4290,90
20231025,100300,186012995,4260,4275,4275,4260,300
20231025,100200,184732475,4290,4290,4290,4290,1
20231025,100100,184728185,4270,4270,4270,4270,0
20231025,100000,184728185,4270,4270,4270,4270,1
20231025,095900,184723915,4295,4295,4295,4295,81
20231025,095800,184376020,4295,4295,4295,4295,0
20231025,095700,184376020,4295,4270,4295,4270,51
20231025,095600,184158225,4270,4275,4275,4270,549
20231025,095500,181813990,4295,4295,4295,4295,6
20231025,095400,181788220,4275,4280,4280,4275,515
20231025,095300,179584340,4280,4280,4280,4280,0
20231025,095200,179584340,4280,4280,4280,4280,2
20231025,095100,179575780,4305,4305,4305,4305,0
20231025,095000,179575780,4305,4305,4305,4305,3
20231025,094900,179562865,4305,4300,4305,4300,701
20231025,094800,176548560,4285,4300,4300,4285,786
20231025,094700,173171980,4300,4300,4300,4300,1
20231025,094600,173167680,4290,4290,4290,4290,209
20231025,094500,172271070,4295,4295,4295,4295,2
20231025,094400,172262480,4300,4300,4300,4285,156
20231025,094300,171591725,4300,4300,4300,4300,1
20231025,094200,171587425,4285,4285,4285,4285,107
20231025,094100,171128930,4285,4300,4300,4285,1248
20231025,094000,165777720,4300,4320,4325,4295,3859
20231025,093900,149177260,4320,4305,4320,4305,472
20231025,093800,147145210,4305,4320,4320,4305,60
20231025,093700,146886645,4320,4325,4325,4320,52
20231025,093600,146661755,4325,4310,4325,4310,16
20231025,093500,146592780,4310,4310,4310,4310,9
20231025,093400,146553990,4305,4305,4325,4305,252
20231025,093300,145464510,4325,4325,4330,4325,8
20231025,093200,145429885,4325,4325,4325,4325,749
20231025,093100,142190460,4325,4320,4325,4320,66
20231025,093000,141905335,4325,4305,4325,4305,604
20231025,092900,139303115,4300,4300,4300,4300,200
20231025,092800,138443115,4300,4325,4325,4300,254
20231025,092700,137346405,4325,4325,4325,4325,6
20231025,092600,137320455,4325,4325,4325,4325,614
20231025,092500,134664905,4325,4325,4325,4325,43
20231025,092400,134478930,4325,4320,4325,4320,271
20231025,092300,133307700,4320,4315,4320,4315,257
20231025,092200,132198340,4315,4310,4315,4310,200
20231025,092100,131335380,4315,4315,4315,4310,22
20231025,092000,131240485,4290,4295,4295,4290,1307
20231025,091900,125633230,4295,4295,4295,4295,233
20231025,091800,124632495,4295,4300,4315,4295,922
20231025,091700,120660725,4295,4295,4295,4295,33
20231025,091600,120518990,4295,4300,4300,4295,234
20231025,091500,119513410,4295,4305,4305,4295,2134
20231025,091400,110331495,4305,4315,4315,4305,485
20231025,091300,108238740,4315,4315,4320,4315,411
20231025,091200,106464400,4310,4310,4310,4305,142
20231025,091100,105852565,4310,4305,4310,4305,446
20231025,091000,103930325,4305,4305,4305,4300,3503
20231025,090900,88852410,4305,4305,4310,4300,1252
20231025,090800,83458555,4300,4290,4300,4290,1182
20231025,090700,78378185,4280,4275,4280,4270,2223
20231025,090600,68883395,4295,4295,4295,4295,367
20231025,090500,67307130,4295,4295,4295,4295,158
20231025,090400,66628520,4295,4295,4295,4295,1
20231025,090300,66624225,4255,4255,4255,4255,0
20231025,090200,66624225,4255,4280,4300,4240,6312
20231025,090100,39636600,4280,4250,4280,4250,7246
20231025,090000,8815770,4250,4245,4250,4245,2074