KissMeData/452260/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,210300,1127585756,1056,1056,1056,1056,13177
20231025,210200,1127585756,1056,1056,1056,1056,0
20231025,210100,1127585756,1056,1056,1056,1056,0
20231025,210000,1127585756,1056,1056,1056,1056,0
20231025,205900,1127585756,1056,1056,1056,1056,0
20231025,205800,1127585756,1056,1056,1056,1056,0
20231025,205700,1127585756,1056,1056,1056,1056,0
20231025,205600,1127585756,1056,1056,1056,1056,0
20231025,205500,1127585756,1056,1056,1056,1056,0
20231025,205400,1127585756,1056,1056,1056,1056,0
20231025,205300,1127585756,1056,1056,1056,1056,0
20231025,205200,1127585756,1056,1056,1056,1056,0
20231025,205100,1127585756,1056,1056,1056,1056,0
20231025,205000,1127585756,1056,1056,1056,1056,0
20231025,204900,1127585756,1056,1056,1056,1056,0
20231025,204800,1127585756,1056,1056,1056,1056,0
20231025,204700,1127585756,1056,1056,1056,1056,0
20231025,204600,1127585756,1056,1056,1056,1056,0
20231025,204500,1127585756,1056,1056,1056,1056,0
20231025,204400,1127585756,1056,1056,1056,1056,0
20231025,204300,1127585756,1056,1056,1056,1056,0
20231025,204200,1127585756,1056,1056,1056,1056,0
20231025,204100,1127585756,1056,1056,1056,1056,0
20231025,204000,1127585756,1056,1056,1056,1056,0
20231025,203900,1127585756,1056,1056,1056,1056,0
20231025,203800,1127585756,1056,1056,1056,1056,0
20231025,203700,1127585756,1056,1056,1056,1056,0
20231025,203600,1127585756,1056,1056,1056,1056,0
20231025,203500,1127585756,1056,1056,1056,1056,0
20231025,203400,1127585756,1056,1056,1056,1056,0
20231025,203300,1127585756,1056,1056,1056,1056,13177
20231025,203200,1127585756,1056,1056,1056,1056,0
20231025,203100,1127585756,1056,1056,1056,1056,0
20231025,203000,1127585756,1056,1056,1056,1056,0
20231025,202900,1127585756,1056,1056,1056,1056,0
20231025,202800,1127585756,1056,1056,1056,1056,0
20231025,202700,1127585756,1056,1056,1056,1056,0
20231025,202600,1127585756,1056,1056,1056,1056,0
20231025,202500,1127585756,1056,1056,1056,1056,0
20231025,202400,1127585756,1056,1056,1056,1056,0
20231025,202300,1127585756,1056,1056,1056,1056,0
20231025,202200,1127585756,1056,1056,1056,1056,0
20231025,202100,1127585756,1056,1056,1056,1056,0
20231025,202000,1127585756,1056,1056,1056,1056,0
20231025,201900,1127585756,1056,1056,1056,1056,0
20231025,201800,1127585756,1056,1056,1056,1056,0
20231025,201700,1127585756,1056,1056,1056,1056,0
20231025,201600,1127585756,1056,1056,1056,1056,0
20231025,201500,1127585756,1056,1056,1056,1056,0
20231025,201400,1127585756,1056,1056,1056,1056,0
20231025,201300,1127585756,1056,1056,1056,1056,0
20231025,201200,1127585756,1056,1056,1056,1056,0
20231025,201100,1127585756,1056,1056,1056,1056,0
20231025,201000,1127585756,1056,1056,1056,1056,0
20231025,200900,1127585756,1056,1056,1056,1056,0
20231025,200800,1127585756,1056,1056,1056,1056,0
20231025,200700,1127585756,1056,1056,1056,1056,0
20231025,200600,1127585756,1056,1056,1056,1056,0
20231025,200500,1127585756,1056,1056,1056,1056,0
20231025,200400,1127585756,1056,1056,1056,1056,0
20231025,200300,1127585756,1056,1056,1056,1056,13177
20231025,200200,1127585756,1056,1056,1056,1056,0
20231025,200100,1127585756,1056,1056,1056,1056,0
20231025,200000,1127585756,1056,1056,1056,1056,0
20231025,195900,1127585756,1056,1056,1056,1056,0
20231025,195800,1127585756,1056,1056,1056,1056,0
20231025,195700,1127585756,1056,1056,1056,1056,0
20231025,195600,1127585756,1056,1056,1056,1056,0
20231025,195500,1127585756,1056,1056,1056,1056,0
20231025,195400,1127585756,1056,1056,1056,1056,0
20231025,195300,1127585756,1056,1056,1056,1056,0
20231025,195200,1127585756,1056,1056,1056,1056,0
20231025,195100,1127585756,1056,1056,1056,1056,0
20231025,195000,1127585756,1056,1056,1056,1056,0
20231025,194900,1127585756,1056,1056,1056,1056,0
20231025,194800,1127585756,1056,1056,1056,1056,0
20231025,194700,1127585756,1056,1056,1056,1056,0
20231025,194600,1127585756,1056,1056,1056,1056,0
20231025,194500,1127585756,1056,1056,1056,1056,0
20231025,194400,1127585756,1056,1056,1056,1056,0
20231025,194300,1127585756,1056,1056,1056,1056,0
20231025,194200,1127585756,1056,1056,1056,1056,0
20231025,194100,1127585756,1056,1056,1056,1056,0
20231025,194000,1127585756,1056,1056,1056,1056,0
20231025,193900,1127585756,1056,1056,1056,1056,0
20231025,193800,1127585756,1056,1056,1056,1056,0
20231025,193700,1127585756,1056,1056,1056,1056,0
20231025,193600,1127585756,1056,1056,1056,1056,0
20231025,193500,1127585756,1056,1056,1056,1056,0
20231025,193400,1127585756,1056,1056,1056,1056,0
20231025,193300,1127585756,1056,1056,1056,1056,13177
20231025,193200,1127585756,1056,1056,1056,1056,0
20231025,193100,1127585756,1056,1056,1056,1056,0
20231025,193000,1127585756,1056,1056,1056,1056,0
20231025,192900,1127585756,1056,1056,1056,1056,0
20231025,192800,1127585756,1056,1056,1056,1056,0
20231025,192700,1127585756,1056,1056,1056,1056,0
20231025,192600,1127585756,1056,1056,1056,1056,0
20231025,192500,1127585756,1056,1056,1056,1056,0
20231025,192400,1127585756,1056,1056,1056,1056,0
20231025,192300,1127585756,1056,1056,1056,1056,0
20231025,192200,1127585756,1056,1056,1056,1056,0
20231025,192100,1127585756,1056,1056,1056,1056,0
20231025,192000,1127585756,1056,1056,1056,1056,0
20231025,191900,1127585756,1056,1056,1056,1056,0
20231025,191800,1127585756,1056,1056,1056,1056,0
20231025,191700,1127585756,1056,1056,1056,1056,0
20231025,191600,1127585756,1056,1056,1056,1056,0
20231025,191500,1127585756,1056,1056,1056,1056,0
20231025,191400,1127585756,1056,1056,1056,1056,0
20231025,191300,1127585756,1056,1056,1056,1056,0
20231025,191200,1127585756,1056,1056,1056,1056,0
20231025,191100,1127585756,1056,1056,1056,1056,0
20231025,191000,1127585756,1056,1056,1056,1056,0
20231025,190900,1127585756,1056,1056,1056,1056,0
20231025,190800,1127585756,1056,1056,1056,1056,0
20231025,190700,1127585756,1056,1056,1056,1056,0
20231025,190600,1127585756,1056,1056,1056,1056,0
20231025,190500,1127585756,1056,1056,1056,1056,0
20231025,190400,1127585756,1056,1056,1056,1056,0
20231025,190300,1127585756,1056,1056,1056,1056,13177
20231025,190200,1127585756,1056,1056,1056,1056,0
20231025,190100,1127585756,1056,1056,1056,1056,0
20231025,190000,1127585756,1056,1056,1056,1056,0
20231025,185900,1127585756,1056,1056,1056,1056,0
20231025,185800,1127585756,1056,1056,1056,1056,0
20231025,185700,1127585756,1056,1056,1056,1056,0
20231025,185600,1127585756,1056,1056,1056,1056,0
20231025,185500,1127585756,1056,1056,1056,1056,0
20231025,185400,1127585756,1056,1056,1056,1056,0
20231025,185300,1127585756,1056,1056,1056,1056,0
20231025,185200,1127585756,1056,1056,1056,1056,0
20231025,185100,1127585756,1056,1056,1056,1056,0
20231025,185000,1127585756,1056,1056,1056,1056,0
20231025,184900,1127585756,1056,1056,1056,1056,0
20231025,184800,1127585756,1056,1056,1056,1056,0
20231025,184700,1127585756,1056,1056,1056,1056,0
20231025,184600,1127585756,1056,1056,1056,1056,0
20231025,184500,1127585756,1056,1056,1056,1056,0
20231025,184400,1127585756,1056,1056,1056,1056,0
20231025,184300,1127585756,1056,1056,1056,1056,0
20231025,184200,1127585756,1056,1056,1056,1056,0
20231025,184100,1127585756,1056,1056,1056,1056,0
20231025,184000,1127585756,1056,1056,1056,1056,0
20231025,183900,1127585756,1056,1056,1056,1056,0
20231025,183800,1127585756,1056,1056,1056,1056,0
20231025,183700,1127585756,1056,1056,1056,1056,0
20231025,183600,1127585756,1056,1056,1056,1056,0
20231025,183500,1127585756,1056,1056,1056,1056,0
20231025,183400,1127585756,1056,1056,1056,1056,0
20231025,183300,1127585756,1056,1056,1056,1056,13177
20231025,183200,1127585756,1056,1056,1056,1056,0
20231025,183100,1127585756,1056,1056,1056,1056,0
20231025,183000,1127585756,1056,1056,1056,1056,0
20231025,182900,1127585756,1056,1056,1056,1056,0
20231025,182800,1127585756,1056,1056,1056,1056,0
20231025,182700,1127585756,1056,1056,1056,1056,0
20231025,182600,1127585756,1056,1056,1056,1056,0
20231025,182500,1127585756,1056,1056,1056,1056,0
20231025,182400,1127585756,1056,1056,1056,1056,0
20231025,182300,1127585756,1056,1056,1056,1056,0
20231025,182200,1127585756,1056,1056,1056,1056,0
20231025,182100,1127585756,1056,1056,1056,1056,0
20231025,182000,1127585756,1056,1056,1056,1056,0
20231025,181900,1127585756,1056,1056,1056,1056,0
20231025,181800,1127585756,1056,1056,1056,1056,0
20231025,181700,1127585756,1056,1056,1056,1056,0
20231025,181600,1127585756,1056,1056,1056,1056,0
20231025,181500,1127585756,1056,1056,1056,1056,0
20231025,181400,1127585756,1056,1056,1056,1056,0
20231025,181300,1127585756,1056,1056,1056,1056,0
20231025,181200,1127585756,1056,1056,1056,1056,0
20231025,181100,1127585756,1056,1056,1056,1056,0
20231025,181000,1127585756,1056,1056,1056,1056,0
20231025,180900,1127585756,1056,1056,1056,1056,0
20231025,180800,1127585756,1056,1056,1056,1056,0
20231025,180700,1127585756,1056,1056,1056,1056,0
20231025,180600,1127585756,1056,1056,1056,1056,0
20231025,180500,1127585756,1056,1056,1056,1056,0
20231025,180400,1127585756,1056,1056,1056,1056,0
20231025,180300,1127585756,1056,1056,1056,1056,13177
20231025,180200,1127585756,1056,1056,1056,1056,0
20231025,180100,1127585756,1056,1056,1056,1056,0
20231025,180000,1127585756,1056,1056,1056,1056,0
20231025,175900,1127585756,1056,1056,1056,1056,0
20231025,175800,1127585756,1056,1056,1056,1056,0
20231025,175700,1127585756,1056,1056,1056,1056,0
20231025,175600,1127585756,1056,1056,1056,1056,0
20231025,175500,1127585756,1056,1056,1056,1056,0
20231025,175400,1127585756,1056,1056,1056,1056,0
20231025,175300,1127585756,1056,1056,1056,1056,0
20231025,175200,1127585756,1056,1056,1056,1056,0
20231025,175100,1127585756,1056,1056,1056,1056,0
20231025,175000,1127585756,1056,1056,1056,1056,0
20231025,174900,1127585756,1056,1056,1056,1056,0
20231025,174800,1127585756,1056,1056,1056,1056,0
20231025,174700,1127585756,1056,1056,1056,1056,0
20231025,174600,1127585756,1056,1056,1056,1056,0
20231025,174500,1127585756,1056,1056,1056,1056,0
20231025,174400,1127585756,1056,1056,1056,1056,0
20231025,174300,1127585756,1056,1056,1056,1056,0
20231025,174200,1127585756,1056,1056,1056,1056,0
20231025,174100,1127585756,1056,1056,1056,1056,0
20231025,174000,1127585756,1056,1056,1056,1056,0
20231025,173900,1127585756,1056,1056,1056,1056,0
20231025,173800,1127585756,1056,1056,1056,1056,0
20231025,173700,1127585756,1056,1056,1056,1056,0
20231025,173600,1127585756,1056,1056,1056,1056,0
20231025,173500,1127585756,1056,1056,1056,1056,0
20231025,173400,1127585756,1056,1056,1056,1056,0
20231025,173300,1127585756,1056,1056,1056,1056,13177
20231025,173200,1127585756,1056,1056,1056,1056,0
20231025,173100,1127585756,1056,1056,1056,1056,0
20231025,173000,1127585756,1056,1056,1056,1056,0
20231025,172900,1127585756,1056,1056,1056,1056,0
20231025,172800,1127585756,1056,1056,1056,1056,0
20231025,172700,1127585756,1056,1056,1056,1056,0
20231025,172600,1127585756,1056,1056,1056,1056,0
20231025,172500,1127585756,1056,1056,1056,1056,0
20231025,172400,1127585756,1056,1056,1056,1056,0
20231025,172300,1127585756,1056,1056,1056,1056,0
20231025,172200,1127585756,1056,1056,1056,1056,0
20231025,172100,1127585756,1056,1056,1056,1056,0
20231025,172000,1127585756,1056,1056,1056,1056,0
20231025,171900,1127585756,1056,1056,1056,1056,0
20231025,171800,1127585756,1056,1056,1056,1056,0
20231025,171700,1127585756,1056,1056,1056,1056,0
20231025,171600,1127585756,1056,1056,1056,1056,0
20231025,171500,1127585756,1056,1056,1056,1056,0
20231025,171400,1127585756,1056,1056,1056,1056,0
20231025,171300,1127585756,1056,1056,1056,1056,0
20231025,171200,1127585756,1056,1056,1056,1056,0
20231025,171100,1127585756,1056,1056,1056,1056,0
20231025,171000,1127585756,1056,1056,1056,1056,0
20231025,170900,1127585756,1056,1056,1056,1056,0
20231025,170800,1127585756,1056,1056,1056,1056,0
20231025,170700,1127585756,1056,1056,1056,1056,0
20231025,170600,1127585756,1056,1056,1056,1056,0
20231025,170500,1127585756,1056,1056,1056,1056,0
20231025,170400,1127585756,1056,1056,1056,1056,0
20231025,170300,1127585756,1056,1056,1056,1056,13177
20231025,170200,1127585756,1056,1056,1056,1056,0
20231025,170100,1127585756,1056,1056,1056,1056,0
20231025,170000,1127585756,1056,1056,1056,1056,0
20231025,165900,1127585756,1056,1056,1056,1056,0
20231025,165800,1127585756,1056,1056,1056,1056,0
20231025,165700,1127585756,1056,1056,1056,1056,0
20231025,165600,1127585756,1056,1056,1056,1056,0
20231025,165500,1127585756,1056,1056,1056,1056,0
20231025,165400,1127585756,1056,1056,1056,1056,0
20231025,165300,1127585756,1056,1056,1056,1056,0
20231025,165200,1127585756,1056,1056,1056,1056,0
20231025,165100,1127585756,1056,1056,1056,1056,0
20231025,165000,1127585756,1056,1056,1056,1056,0
20231025,164900,1127585756,1056,1056,1056,1056,0
20231025,164800,1127585756,1056,1056,1056,1056,0
20231025,164700,1127585756,1056,1056,1056,1056,0
20231025,164600,1127585756,1056,1056,1056,1056,0
20231025,164500,1127585756,1056,1056,1056,1056,0
20231025,164400,1127585756,1056,1056,1056,1056,0
20231025,164300,1127585756,1056,1056,1056,1056,0
20231025,164200,1127585756,1056,1056,1056,1056,0
20231025,164100,1127585756,1056,1056,1056,1056,0
20231025,164000,1127585756,1056,1056,1056,1056,0
20231025,163900,1127585756,1056,1056,1056,1056,0
20231025,163800,1127585756,1056,1056,1056,1056,0
20231025,163700,1127585756,1056,1056,1056,1056,0
20231025,163600,1127585756,1056,1056,1056,1056,0
20231025,163500,1127585756,1056,1056,1056,1056,0
20231025,163400,1127585756,1056,1056,1056,1056,0
20231025,163300,1127585756,1056,1056,1056,1056,13177
20231025,163200,1127585756,1056,1056,1056,1056,0
20231025,163100,1127585756,1056,1056,1056,1056,0
20231025,163000,1127585756,1056,1056,1056,1056,0
20231025,162900,1127585756,1056,1056,1056,1056,0
20231025,162800,1127585756,1056,1056,1056,1056,0
20231025,162700,1127585756,1056,1056,1056,1056,0
20231025,162600,1127585756,1056,1056,1056,1056,0
20231025,162500,1127585756,1056,1056,1056,1056,0
20231025,162400,1127585756,1056,1056,1056,1056,0
20231025,162300,1127585756,1056,1056,1056,1056,0
20231025,162200,1127585756,1056,1056,1056,1056,0
20231025,162100,1127585756,1056,1056,1056,1056,0
20231025,162000,1127585756,1056,1056,1056,1056,0
20231025,161900,1127585756,1056,1056,1056,1056,0
20231025,161800,1127585756,1056,1056,1056,1056,0
20231025,161700,1127585756,1056,1056,1056,1056,0
20231025,161600,1127585756,1056,1056,1056,1056,0
20231025,161500,1127585756,1056,1056,1056,1056,0
20231025,161400,1127585756,1056,1056,1056,1056,0
20231025,161300,1127585756,1056,1056,1056,1056,0
20231025,161200,1127585756,1056,1056,1056,1056,0
20231025,161100,1127585756,1056,1056,1056,1056,0
20231025,161000,1127585756,1056,1056,1056,1056,0
20231025,160900,1127585756,1056,1056,1056,1056,0
20231025,160800,1127585756,1056,1056,1056,1056,0
20231025,160700,1127585756,1056,1056,1056,1056,0
20231025,160600,1127585756,1056,1056,1056,1056,0
20231025,160500,1127585756,1056,1056,1056,1056,0
20231025,160400,1127585756,1056,1056,1056,1056,0
20231025,160300,1127585756,1056,1056,1056,1056,13177
20231025,160200,1127585756,1056,1056,1056,1056,0
20231025,160100,1127585756,1056,1056,1056,1056,0
20231025,160000,1127585756,1056,1056,1056,1056,0
20231025,155900,1127585756,1056,1056,1056,1056,0
20231025,155800,1127585756,1056,1056,1056,1056,0
20231025,155700,1127585756,1056,1056,1056,1056,0
20231025,155600,1127585756,1056,1056,1056,1056,0
20231025,155500,1127585756,1056,1056,1056,1056,0
20231025,155400,1127585756,1056,1056,1056,1056,0
20231025,155300,1127585756,1056,1056,1056,1056,0
20231025,155200,1127585756,1056,1056,1056,1056,0
20231025,155100,1127585756,1056,1056,1056,1056,0
20231025,155000,1127585756,1056,1056,1056,1056,0
20231025,154900,1127585756,1056,1056,1056,1056,0
20231025,154800,1127585756,1056,1056,1056,1056,0
20231025,154700,1127585756,1056,1056,1056,1056,0
20231025,154600,1127585756,1056,1056,1056,1056,0
20231025,154500,1127585756,1056,1056,1056,1056,0
20231025,154400,1127585756,1056,1056,1056,1056,0
20231025,154300,1127585756,1056,1056,1056,1056,0
20231025,154200,1127585756,1056,1056,1056,1056,0
20231025,154100,1127585756,1056,1056,1056,1056,0
20231025,154000,1127585756,1056,1056,1056,1056,0
20231025,153900,1127585756,1056,1056,1056,1056,0
20231025,153800,1127585756,1056,1056,1056,1056,0
20231025,153700,1127585756,1056,1056,1056,1056,0
20231025,153600,1127585756,1056,1056,1056,1056,0
20231025,153500,1127585756,1056,1056,1056,1056,0
20231025,153400,1127585756,1056,1056,1056,1056,0
20231025,153300,1127585756,1056,1056,1056,1056,13177
20231025,153200,1127585756,1056,1056,1056,1056,0
20231025,153100,1127585756,1056,1056,1056,1056,0
20231025,153000,1127585756,1056,1056,1056,1056,13177
20231025,152900,1113670844,1056,1056,1056,1056,0
20231025,152800,1113670844,1056,1056,1056,1056,0
20231025,152700,1113670844,1056,1056,1056,1056,0
20231025,152600,1113670844,1056,1056,1056,1056,0
20231025,152500,1113670844,1056,1056,1056,1056,0
20231025,152400,1113670844,1056,1056,1056,1056,0
20231025,152300,1113670844,1056,1056,1056,1056,0
20231025,152200,1113670844,1056,1056,1056,1056,0
20231025,152100,1113670844,1056,1056,1056,1056,0
20231025,152000,1113670844,1056,1056,1056,1056,0
20231025,151900,1113670844,1056,1056,1056,1055,816
20231025,151800,1112809368,1055,1056,1056,1055,274
20231025,151700,1112520084,1056,1056,1056,1056,107
20231025,151600,1112407092,1056,1055,1056,1055,2155
20231025,151500,1110133160,1056,1056,1056,1056,1146
20231025,151400,1108922984,1055,1055,1055,1055,11054
20231025,151300,1097261014,1055,1056,1056,1055,2592
20231025,151200,1094526054,1056,1056,1056,1055,889
20231025,151100,1093587542,1056,1056,1056,1056,178
20231025,151000,1093399574,1055,1056,1056,1055,666
20231025,150900,1092696288,1055,1055,1056,1055,11820
20231025,150800,1080226187,1056,1056,1056,1056,1006
20231025,150700,1079163851,1055,1057,1057,1055,3229
20231025,150600,1075754214,1057,1057,1057,1057,20
20231025,150500,1075733074,1057,1057,1057,1057,515
20231025,150400,1075188719,1057,1057,1057,1056,302
20231025,150300,1074869805,1056,1056,1056,1056,75
20231025,150200,1074790605,1055,1055,1055,1055,0
20231025,150100,1074790605,1055,1057,1058,1055,1007
20231025,150000,1073726874,1057,1056,1057,1056,3767
20231025,145900,1069745305,1056,1056,1056,1056,2
20231025,145800,1069743193,1056,1058,1058,1056,220
20231025,145700,1069510463,1056,1056,1056,1056,4669
20231025,145600,1064579999,1056,1056,1056,1056,294
20231025,145500,1064269535,1056,1057,1057,1056,990
20231025,145400,1063224055,1057,1057,1058,1056,7704
20231025,145300,1055086134,1056,1057,1057,1056,16136
20231025,145200,1038045545,1057,1057,1057,1057,20
20231025,145100,1038024405,1057,1058,1058,1057,246
20231025,145000,1037764163,1058,1059,1059,1058,3132
20231025,144900,1034450462,1059,1059,1059,1059,0
20231025,144800,1034450462,1059,1058,1059,1058,4
20231025,144700,1034446229,1058,1060,1060,1058,264
20231025,144600,1034166449,1062,1062,1062,1062,1
20231025,144500,1034165387,1061,1058,1061,1058,29
20231025,144400,1034134627,1058,1059,1059,1058,424
20231025,144300,1033685915,1058,1059,1059,1058,628
20231025,144200,1033021381,1058,1059,1059,1058,1060
20231025,144100,1031898866,1059,1058,1059,1058,70
20231025,144000,1031824776,1059,1060,1060,1059,6477
20231025,143900,1024963021,1060,1060,1060,1060,2635
20231025,143800,1022169921,1060,1060,1060,1060,5
20231025,143700,1022164621,1060,1060,1060,1059,30
20231025,143600,1022132831,1068,1060,1068,1060,29990
20231025,143500,990192559,1060,1059,1060,1059,1043
20231025,143400,989088018,1058,1057,1058,1057,54
20231025,143300,989030903,1057,1057,1059,1056,1456
20231025,143200,987491891,1059,1059,1059,1059,6
20231025,143100,987485537,1059,1059,1059,1059,440
20231025,143000,987019577,1059,1059,1059,1057,336
20231025,142900,986664413,1057,1057,1057,1057,20
20231025,142800,986643273,1057,1059,1059,1057,216
20231025,142700,986414741,1059,1059,1059,1059,6
20231025,142600,986408387,1059,1059,1059,1059,413
20231025,142500,985971020,1056,1058,1058,1056,6455
20231025,142400,979151450,1057,1057,1057,1057,0
20231025,142300,979151450,1057,1057,1058,1057,365
20231025,142200,978765614,1057,1060,1060,1057,130
20231025,142100,978628114,1060,1055,1060,1054,4477
20231025,142000,973901362,1055,1055,1055,1055,1029
20231025,141900,972815767,1055,1055,1055,1055,53
20231025,141800,972759852,1055,1054,1055,1054,2726
20231025,141700,969885570,1053,1056,1056,1053,5630
20231025,141600,963944368,1055,1055,1055,1055,34
20231025,141500,963908498,1054,1055,1059,1054,10263
20231025,141400,953086051,1054,1055,1056,1054,13596
20231025,141300,938743031,1055,1055,1055,1055,210
20231025,141200,938521481,1055,1057,1057,1055,10856
20231025,141100,927063702,1056,1056,1056,1056,0
20231025,141000,927063702,1056,1058,1058,1055,21394
20231025,140900,904476209,1058,1060,1060,1058,88
20231025,140800,904383096,1059,1061,1061,1059,331
20231025,140700,904032515,1061,1061,1061,1061,1
20231025,140600,904031454,1060,1060,1060,1060,2089
20231025,140500,901817114,1058,1060,1060,1058,425
20231025,140400,901367117,1060,1060,1060,1060,2
20231025,140300,901364997,1059,1059,1059,1059,0
20231025,140200,901364997,1059,1060,1060,1059,503
20231025,140100,900832317,1059,1060,1060,1059,32
20231025,140000,900798428,1060,1060,1060,1060,0
20231025,135900,900798428,1060,1061,1062,1059,7436
20231025,135800,892917317,1062,1062,1062,1062,0
20231025,135700,892917317,1062,1062,1062,1062,31
20231025,135600,892884395,1063,1063,1063,1063,10
20231025,135500,892873765,1063,1063,1063,1063,189
20231025,135400,892672858,1062,1060,1062,1060,1320
20231025,135300,891271334,1060,1061,1061,1060,220
20231025,135200,891038124,1060,1061,1061,1060,530
20231025,135100,890475989,1061,1061,1061,1061,25
20231025,135000,890449464,1060,1060,1060,1060,55
20231025,134900,890391164,1060,1060,1060,1060,334
20231025,134800,890037124,1060,1061,1061,1060,4
20231025,134700,890032881,1061,1060,1061,1060,17
20231025,134600,890014854,1059,1059,1059,1059,0
20231025,134500,890014854,1059,1060,1060,1059,297
20231025,134400,889700328,1062,1062,1062,1062,1090
20231025,134300,888542748,1060,1060,1060,1060,0
20231025,134200,888542748,1060,1060,1060,1060,1
20231025,134100,888541688,1060,1062,1062,1060,5249
20231025,134000,882975807,1064,1064,1064,1064,0
20231025,133900,882975807,1064,1064,1064,1064,217
20231025,133800,882744919,1064,1064,1064,1064,51
20231025,133700,882690655,1064,1064,1064,1064,0
20231025,133600,882690655,1064,1065,1065,1064,5474
20231025,133500,876861179,1065,1068,1068,1065,1057
20231025,133400,875732440,1068,1067,1068,1067,14449
20231025,133300,860305234,1066,1063,1066,1063,4249
20231025,133200,855777536,1064,1064,1064,1062,1809
20231025,133100,853852860,1065,1065,1065,1065,102
20231025,133000,853744230,1065,1065,1065,1065,12
20231025,132900,853731450,1065,1065,1066,1065,1166
20231025,132800,852489648,1065,1064,1066,1064,2067
20231025,132700,850288267,1064,1063,1064,1063,2702
20231025,132600,847414931,1064,1064,1064,1064,12
20231025,132500,847402163,1063,1062,1063,1062,932
20231025,132400,846412359,1063,1063,1063,1063,227
20231025,132300,846171058,1064,1063,1064,1063,251
20231025,132200,845904113,1063,1061,1064,1061,51
20231025,132100,845849989,1061,1060,1061,1060,700
20231025,132000,845107889,1060,1061,1061,1060,574
20231025,131900,844499347,1064,1064,1064,1064,1
20231025,131800,844498283,1063,1062,1063,1062,15
20231025,131700,844482352,1065,1065,1065,1065,0
20231025,131600,844482352,1065,1065,1065,1065,100
20231025,131500,844375852,1065,1061,1065,1061,5000
20231025,131400,839056597,1061,1061,1061,1061,425
20231025,131300,838605672,1060,1059,1060,1058,3974
20231025,131200,834397018,1059,1058,1059,1058,2007
20231025,131100,832273140,1058,1058,1058,1058,2
20231025,131000,832271024,1059,1059,1059,1059,101
20231025,130900,832164065,1059,1059,1059,1059,377
20231025,130800,831764822,1059,1059,1059,1059,0
20231025,130700,831764822,1059,1059,1059,1059,1
20231025,130600,831763763,1059,1059,1059,1059,0
20231025,130500,831763763,1059,1058,1059,1058,46
20231025,130400,831715081,1058,1059,1059,1058,451
20231025,130300,831237499,1058,1058,1059,1058,113
20231025,130200,831117894,1058,1058,1058,1058,202
20231025,130100,830904178,1058,1058,1058,1058,0
20231025,130000,830904178,1058,1058,1058,1058,0
20231025,125900,830904178,1058,1058,1058,1058,445
20231025,125800,830433368,1058,1058,1058,1058,168
20231025,125700,830255624,1058,1058,1058,1058,14
20231025,125600,830240812,1057,1057,1057,1057,101
20231025,125500,830134055,1057,1057,1057,1057,0
20231025,125400,830134055,1057,1058,1058,1057,144
20231025,125300,829981831,1059,1058,1059,1058,191
20231025,125200,829779750,1058,1058,1059,1058,20
20231025,125100,829758581,1058,1058,1058,1057,5490
20231025,125000,823952417,1059,1059,1059,1059,222
20231025,124900,823717319,1059,1059,1059,1059,0
20231025,124800,823717319,1059,1059,1059,1059,10
20231025,124700,823706729,1059,1059,1059,1059,3
20231025,124600,823703552,1059,1059,1059,1059,1
20231025,124500,823702493,1059,1059,1059,1059,24
20231025,124400,823677077,1059,1060,1060,1059,53
20231025,124300,823620898,1058,1057,1058,1057,2577
20231025,124200,820894732,1057,1057,1057,1057,0
20231025,124100,820894732,1057,1057,1057,1057,100
20231025,124000,820789032,1058,1057,1058,1057,315
20231025,123900,820456076,1057,1057,1057,1057,1263
20231025,123800,819121085,1057,1058,1058,1057,2036
20231025,123700,816969009,1058,1058,1058,1058,0
20231025,123600,816969009,1058,1058,1058,1056,367
20231025,123500,816581206,1057,1057,1057,1057,759
20231025,123400,815778943,1057,1057,1057,1057,212
20231025,123300,815554859,1057,1058,1058,1057,1386
20231025,123200,814089431,1058,1058,1061,1058,998
20231025,123100,813032914,1061,1061,1061,1061,2
20231025,123000,813030792,1061,1061,1061,1061,2
20231025,122900,813028670,1061,1057,1061,1057,1002
20231025,122800,811969552,1061,1061,1061,1061,0
20231025,122700,811969552,1061,1057,1061,1057,2
20231025,122600,811967434,1057,1056,1057,1056,2186
20231025,122500,809658856,1056,1059,1059,1056,16909
20231025,122400,791767493,1061,1060,1061,1059,9563
20231025,122300,781631180,1061,1060,1061,1060,359
20231025,122200,781250441,1060,1060,1060,1060,4209
20231025,122100,776788901,1061,1060,1061,1060,167
20231025,122000,776611879,1061,1063,1063,1061,594
20231025,121900,775980925,1064,1064,1064,1064,0
20231025,121800,775980925,1064,1064,1064,1060,259
20231025,121700,775705369,1060,1061,1062,1060,58
20231025,121600,775643797,1061,1061,1061,1061,504
20231025,121500,775109053,1061,1061,1061,1061,1000
20231025,121400,774048053,1060,1060,1060,1060,0
20231025,121300,774048053,1060,1062,1062,1060,437
20231025,121200,773584494,1061,1061,1061,1061,22
20231025,121100,773561152,1061,1061,1061,1061,159
20231025,121000,773392453,1061,1062,1062,1061,1500
20231025,120900,771800781,1062,1062,1062,1062,2
20231025,120800,771798657,1062,1062,1062,1062,0
20231025,120700,771798657,1062,1062,1062,1062,20
20231025,120600,771777417,1062,1061,1062,1061,377
20231025,120500,771377169,1061,1065,1065,1061,3260
20231025,120400,767916909,1063,1063,1063,1063,1000
20231025,120300,766853909,1059,1062,1066,1059,41456
20231025,120200,722676391,1061,1060,1061,1059,5789
20231025,120100,716539607,1060,1060,1060,1060,14250
20231025,120000,701434607,1059,1059,1059,1059,100
20231025,115900,701328707,1059,1059,1059,1059,1561
20231025,115800,699675608,1059,1059,1059,1059,99
20231025,115700,699570767,1058,1058,1058,1058,127
20231025,115600,699436401,1059,1059,1059,1059,241
20231025,115500,699181182,1059,1059,1059,1059,637
20231025,115400,698506599,1060,1060,1060,1060,400
20231025,115300,698082599,1060,1060,1060,1060,26
20231025,115200,698055039,1060,1058,1060,1058,1114
20231025,115100,696874247,1058,1060,1060,1058,1416
20231025,115000,695375362,1060,1060,1060,1060,1
20231025,114900,695374302,1059,1059,1059,1059,361
20231025,114800,694992003,1061,1061,1061,1061,741
20231025,114700,694205802,1061,1061,1061,1061,16
20231025,114600,694188826,1061,1061,1061,1061,102
20231025,114500,694080604,1061,1062,1062,1060,396
20231025,114400,693660417,1059,1059,1059,1059,0
20231025,114300,693660417,1059,1062,1062,1059,200
20231025,114200,693448527,1062,1060,1062,1060,423
20231025,114100,692999721,1060,1060,1060,1060,252
20231025,114000,692732601,1060,1060,1060,1060,0
20231025,113900,692732601,1060,1061,1061,1060,3
20231025,113800,692729420,1060,1059,1060,1059,976
20231025,113700,691694865,1060,1060,1060,1060,5
20231025,113600,691689565,1060,1060,1060,1060,605
20231025,113500,691048265,1060,1060,1060,1060,523
20231025,113400,690493885,1062,1062,1062,1062,0
20231025,113300,690493885,1062,1061,1062,1061,164
20231025,113200,690319722,1062,1062,1062,1062,2
20231025,113100,690317598,1062,1062,1062,1062,4
20231025,113000,690313350,1062,1062,1062,1062,3
20231025,112900,690310164,1062,1061,1062,1061,6
20231025,112800,690303795,1061,1059,1061,1059,110
20231025,112700,690187257,1059,1062,1062,1059,401
20231025,112600,689762529,1062,1060,1062,1060,224
20231025,112500,689524761,1059,1060,1060,1059,35
20231025,112400,689487662,1060,1061,1061,1060,40
20231025,112300,689445258,1061,1061,1061,1061,275
20231025,112200,689153483,1061,1060,1063,1060,5
20231025,112100,689148178,1061,1060,1061,1060,139
20231025,112000,689000826,1063,1063,1063,1063,50
20231025,111900,688947676,1065,1065,1065,1065,0
20231025,111800,688947676,1065,1065,1065,1065,185
20231025,111700,688750651,1066,1065,1066,1065,410
20231025,111600,688313642,1066,1059,1066,1059,4000
20231025,111500,684055001,1058,1058,1058,1058,201
20231025,111400,683842343,1058,1058,1058,1058,0
20231025,111300,683842343,1058,1058,1059,1058,1247
20231025,111200,682522017,1058,1058,1058,1058,3
20231025,111100,682518843,1059,1058,1059,1058,12
20231025,111000,682506137,1058,1059,1059,1057,1361
20231025,110900,681067538,1059,1059,1059,1059,202
20231025,110800,680853620,1057,1059,1059,1057,646
20231025,110700,680169688,1058,1060,1060,1058,2530
20231025,110600,677492750,1060,1060,1060,1060,74
20231025,110500,677414310,1060,1060,1060,1060,1
20231025,110400,677413250,1059,1059,1059,1059,1
20231025,110300,677412191,1060,1064,1064,1060,187
20231025,110200,677213951,1060,1060,1060,1060,40
20231025,110100,677171551,1065,1063,1065,1063,11161
20231025,110000,665286335,1060,1060,1060,1060,3
20231025,105900,665283155,1060,1059,1060,1059,375
20231025,105800,664885679,1059,1060,1060,1057,583
20231025,105700,664269358,1060,1060,1060,1060,502
20231025,105600,663737238,1060,1057,1060,1057,58
20231025,105500,663675929,1057,1057,1057,1057,26
20231025,105400,663648447,1057,1057,1057,1057,0
20231025,105300,663648447,1057,1057,1057,1057,641
20231025,105200,662970910,1057,1060,1060,1057,1661
20231025,105100,661212268,1060,1060,1061,1060,595
20231025,105000,660581515,1061,1062,1062,1060,116
20231025,104900,660458505,1062,1063,1063,1062,271
20231025,104800,660170673,1064,1064,1064,1064,0
20231025,104700,660170673,1064,1064,1064,1064,50
20231025,104600,660117473,1064,1064,1064,1064,0
20231025,104500,660117473,1064,1064,1064,1064,1
20231025,104400,660116409,1064,1061,1064,1057,2051
20231025,104300,657945107,1060,1060,1060,1060,1
20231025,104200,657944047,1064,1061,1064,1061,1000
20231025,104100,656880706,1057,1057,1058,1057,3599
20231025,104000,653073754,1056,1058,1058,1056,121
20231025,103900,652945975,1058,1057,1058,1057,5254
20231025,103800,647392438,1057,1059,1059,1057,2115
20231025,103700,645155460,1059,1063,1063,1059,6727
20231025,103600,638024295,1062,1062,1062,1062,100
20231025,103500,637918095,1062,1062,1062,1062,236
20231025,103400,637667463,1062,1062,1062,1061,9225
20231025,103300,627879361,1062,1062,1063,1062,2506
20231025,103200,625217978,1062,1066,1066,1062,1611
20231025,103100,623507062,1067,1067,1067,1067,200
20231025,103000,623293662,1068,1062,1068,1061,10144
20231025,102900,612495863,1062,1062,1062,1062,1
20231025,102800,612494801,1062,1062,1062,1062,31
20231025,102700,612461879,1061,1064,1064,1061,5148
20231025,102600,606992885,1064,1064,1064,1063,333
20231025,102500,606638774,1064,1064,1064,1063,1362
20231025,102400,605190663,1065,1064,1065,1064,492
20231025,102300,604666973,1065,1064,1065,1064,476
20231025,102200,604160368,1063,1063,1063,1063,55
20231025,102100,604101903,1062,1063,1065,1062,885
20231025,102000,603161600,1065,1064,1065,1064,50
20231025,101900,603108370,1061,1066,1066,1061,10807
20231025,101800,591618296,1065,1068,1068,1065,4211
20231025,101700,587131182,1068,1068,1068,1068,1009
20231025,101600,586053570,1067,1067,1067,1067,407
20231025,101500,585619301,1067,1067,1067,1067,100
20231025,101400,585512601,1068,1068,1069,1068,3160
20231025,101300,582137714,1068,1068,1068,1067,864
20231025,101200,581215059,1068,1069,1069,1066,1092
20231025,101100,580050796,1067,1069,1069,1067,1806
20231025,101000,578123688,1069,1069,1069,1068,6930
20231025,100900,570720465,1070,1070,1070,1070,145
20231025,100800,570565315,1070,1070,1071,1069,1645
20231025,100700,568805473,1071,1072,1073,1070,259
20231025,100600,568527875,1073,1073,1073,1067,18325
20231025,100500,548908453,1074,1070,1074,1070,6750
20231025,100400,541672144,1070,1071,1075,1068,2590
20231025,100300,538896519,1068,1077,1078,1066,10516
20231025,100200,527638731,1077,1072,1080,1067,6690
20231025,100100,520447972,1065,1078,1082,1062,24376
20231025,100000,494348493,1080,1074,1089,1074,60730
20231025,095900,428720510,1073,1071,1077,1071,28291
20231025,095800,398341342,1072,1068,1072,1065,14745
20231025,095700,382603800,1064,1066,1070,1062,14841
20231025,095600,366738077,1066,1066,1070,1062,20832
20231025,095500,344534471,1066,1058,1074,1058,36001
20231025,095400,306194702,1056,1055,1056,1055,6485
20231025,095300,299347001,1055,1056,1057,1055,2283
20231025,095200,296934192,1057,1057,1057,1057,0
20231025,095100,296934192,1057,1057,1057,1057,416
20231025,095000,296494480,1058,1058,1058,1058,332
20231025,094900,296143224,1059,1058,1059,1058,138
20231025,094800,295997120,1058,1057,1060,1057,6309
20231025,094700,289323437,1056,1053,1056,1052,8250
20231025,094600,280619800,1054,1054,1054,1054,1361
20231025,094500,279185306,1054,1053,1054,1051,1122
20231025,094400,278006076,1054,1054,1054,1054,135
20231025,094300,277863786,1048,1054,1054,1048,10412
20231025,094200,266917492,1056,1058,1058,1056,328
20231025,094100,266570578,1058,1057,1060,1057,1007
20231025,094000,265505164,1058,1058,1060,1058,3094
20231025,093900,262230832,1058,1060,1063,1058,17912
20231025,093800,243237360,1058,1054,1060,1053,14262
20231025,093700,228172902,1053,1053,1054,1053,1527
20231025,093600,226564969,1053,1054,1055,1053,767
20231025,093500,225755885,1055,1053,1055,1053,2805
20231025,093400,222799419,1053,1053,1054,1052,1371
20231025,093300,221357058,1053,1053,1057,1045,13624
20231025,093200,207014331,1054,1053,1054,1052,9517
20231025,093100,196994078,1053,1047,1058,1044,13263
20231025,093000,183055484,1053,1050,1053,1047,17869
20231025,092900,164257040,1050,1047,1053,1047,16831
20231025,092800,146582909,1048,1047,1049,1046,10737
20231025,092700,135327559,1047,1045,1048,1045,722
20231025,092600,134571650,1048,1044,1048,1044,11501
20231025,092500,122534129,1044,1042,1044,1042,2534
20231025,092400,119891099,1042,1042,1045,1042,10213
20231025,092300,109247353,1042,1044,1044,1042,2202
20231025,092200,106952864,1044,1045,1046,1041,2600
20231025,092100,104238080,1045,1040,1047,1040,4379
20231025,092000,99661816,1039,1039,1039,1039,100
20231025,091900,99557916,1039,1039,1039,1039,4000
20231025,091800,95401916,1039,1041,1041,1039,7605
20231025,091700,87497853,1043,1043,1043,1043,0
20231025,091600,87497853,1043,1043,1043,1043,596
20231025,091500,86876225,1043,1043,1044,1043,330
20231025,091400,86531844,1043,1044,1044,1043,179
20231025,091300,86345046,1044,1039,1044,1039,142
20231025,091200,86196816,1039,1039,1044,1039,1042
20231025,091100,85114173,1039,1039,1041,1039,577
20231025,091000,84514570,1039,1044,1044,1038,4670
20231025,090900,79663095,1044,1041,1045,1039,3494
20231025,090800,76028024,1044,1044,1044,1042,1587
20231025,090700,74371256,1045,1044,1046,1041,1787
20231025,090600,72503883,1045,1037,1046,1037,1447
20231025,090500,70992518,1046,1043,1046,1036,10233
20231025,090400,60345664,1043,1043,1044,1043,1311
20231025,090300,58978172,1043,1043,1043,1043,2700
20231025,090200,56162072,1044,1044,1044,1043,9255
20231025,090100,46500115,1043,1052,1052,1043,3713
20231025,090000,42623389,1043,1048,1058,1043,40677