KissMeData/123700/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,200400,58917250,3265,3265,3265,3265,436
20241025,200300,58917250,3265,3265,3265,3265,0
20241025,200200,58917250,3265,3265,3265,3265,0
20241025,200100,58917250,3265,3265,3265,3265,0
20241025,200000,58917250,3265,3265,3265,3265,0
20241025,195900,58917250,3265,3265,3265,3265,0
20241025,195800,58917250,3265,3265,3265,3265,0
20241025,195700,58917250,3265,3265,3265,3265,0
20241025,195600,58917250,3265,3265,3265,3265,0
20241025,195500,58917250,3265,3265,3265,3265,0
20241025,195400,58917250,3265,3265,3265,3265,0
20241025,195300,58917250,3265,3265,3265,3265,0
20241025,195200,58917250,3265,3265,3265,3265,0
20241025,195100,58917250,3265,3265,3265,3265,0
20241025,195000,58917250,3265,3265,3265,3265,0
20241025,194900,58917250,3265,3265,3265,3265,0
20241025,194800,58917250,3265,3265,3265,3265,0
20241025,194700,58917250,3265,3265,3265,3265,0
20241025,194600,58917250,3265,3265,3265,3265,0
20241025,194500,58917250,3265,3265,3265,3265,0
20241025,194400,58917250,3265,3265,3265,3265,0
20241025,194300,58917250,3265,3265,3265,3265,0
20241025,194200,58917250,3265,3265,3265,3265,0
20241025,194100,58917250,3265,3265,3265,3265,0
20241025,194000,58917250,3265,3265,3265,3265,0
20241025,193900,58917250,3265,3265,3265,3265,0
20241025,193800,58917250,3265,3265,3265,3265,0
20241025,193700,58917250,3265,3265,3265,3265,0
20241025,193600,58917250,3265,3265,3265,3265,0
20241025,193500,58917250,3265,3265,3265,3265,0
20241025,193400,58917250,3265,3265,3265,3265,436
20241025,193300,58917250,3265,3265,3265,3265,0
20241025,193200,58917250,3265,3265,3265,3265,0
20241025,193100,58917250,3265,3265,3265,3265,0
20241025,193000,58917250,3265,3265,3265,3265,0
20241025,192900,58917250,3265,3265,3265,3265,0
20241025,192800,58917250,3265,3265,3265,3265,0
20241025,192700,58917250,3265,3265,3265,3265,0
20241025,192600,58917250,3265,3265,3265,3265,0
20241025,192500,58917250,3265,3265,3265,3265,0
20241025,192400,58917250,3265,3265,3265,3265,0
20241025,192300,58917250,3265,3265,3265,3265,0
20241025,192200,58917250,3265,3265,3265,3265,0
20241025,192100,58917250,3265,3265,3265,3265,0
20241025,192000,58917250,3265,3265,3265,3265,0
20241025,191900,58917250,3265,3265,3265,3265,0
20241025,191800,58917250,3265,3265,3265,3265,0
20241025,191700,58917250,3265,3265,3265,3265,0
20241025,191600,58917250,3265,3265,3265,3265,0
20241025,191500,58917250,3265,3265,3265,3265,0
20241025,191400,58917250,3265,3265,3265,3265,0
20241025,191300,58917250,3265,3265,3265,3265,0
20241025,191200,58917250,3265,3265,3265,3265,0
20241025,191100,58917250,3265,3265,3265,3265,0
20241025,191000,58917250,3265,3265,3265,3265,0
20241025,190900,58917250,3265,3265,3265,3265,0
20241025,190800,58917250,3265,3265,3265,3265,0
20241025,190700,58917250,3265,3265,3265,3265,0
20241025,190600,58917250,3265,3265,3265,3265,0
20241025,190500,58917250,3265,3265,3265,3265,0
20241025,190400,58917250,3265,3265,3265,3265,436
20241025,190300,58917250,3265,3265,3265,3265,0
20241025,190200,58917250,3265,3265,3265,3265,0
20241025,190100,58917250,3265,3265,3265,3265,0
20241025,190000,58917250,3265,3265,3265,3265,0
20241025,185900,58917250,3265,3265,3265,3265,0
20241025,185800,58917250,3265,3265,3265,3265,0
20241025,185700,58917250,3265,3265,3265,3265,0
20241025,185600,58917250,3265,3265,3265,3265,0
20241025,185500,58917250,3265,3265,3265,3265,0
20241025,185400,58917250,3265,3265,3265,3265,0
20241025,185300,58917250,3265,3265,3265,3265,0
20241025,185200,58917250,3265,3265,3265,3265,0
20241025,185100,58917250,3265,3265,3265,3265,0
20241025,185000,58917250,3265,3265,3265,3265,0
20241025,184900,58917250,3265,3265,3265,3265,0
20241025,184800,58917250,3265,3265,3265,3265,0
20241025,184700,58917250,3265,3265,3265,3265,0
20241025,184600,58917250,3265,3265,3265,3265,0
20241025,184500,58917250,3265,3265,3265,3265,0
20241025,184400,58917250,3265,3265,3265,3265,0
20241025,184300,58917250,3265,3265,3265,3265,0
20241025,184200,58917250,3265,3265,3265,3265,0
20241025,184100,58917250,3265,3265,3265,3265,0
20241025,184000,58917250,3265,3265,3265,3265,0
20241025,183900,58917250,3265,3265,3265,3265,0
20241025,183800,58917250,3265,3265,3265,3265,0
20241025,183700,58917250,3265,3265,3265,3265,0
20241025,183600,58917250,3265,3265,3265,3265,0
20241025,183500,58917250,3265,3265,3265,3265,0
20241025,183400,58917250,3265,3265,3265,3265,436
20241025,183300,58917250,3265,3265,3265,3265,0
20241025,183200,58917250,3265,3265,3265,3265,0
20241025,183100,58917250,3265,3265,3265,3265,0
20241025,183000,58917250,3265,3265,3265,3265,0
20241025,182900,58917250,3265,3265,3265,3265,0
20241025,182800,58917250,3265,3265,3265,3265,0
20241025,182700,58917250,3265,3265,3265,3265,0
20241025,182600,58917250,3265,3265,3265,3265,0
20241025,182500,58917250,3265,3265,3265,3265,0
20241025,182400,58917250,3265,3265,3265,3265,0
20241025,182300,58917250,3265,3265,3265,3265,0
20241025,182200,58917250,3265,3265,3265,3265,0
20241025,182100,58917250,3265,3265,3265,3265,0
20241025,182000,58917250,3265,3265,3265,3265,0
20241025,181900,58917250,3265,3265,3265,3265,0
20241025,181800,58917250,3265,3265,3265,3265,0
20241025,181700,58917250,3265,3265,3265,3265,0
20241025,181600,58917250,3265,3265,3265,3265,0
20241025,181500,58917250,3265,3265,3265,3265,0
20241025,181400,58917250,3265,3265,3265,3265,0
20241025,181300,58917250,3265,3265,3265,3265,0
20241025,181200,58917250,3265,3265,3265,3265,0
20241025,181100,58917250,3265,3265,3265,3265,0
20241025,181000,58917250,3265,3265,3265,3265,0
20241025,180900,58917250,3265,3265,3265,3265,0
20241025,180800,58917250,3265,3265,3265,3265,0
20241025,180700,58917250,3265,3265,3265,3265,0
20241025,180600,58917250,3265,3265,3265,3265,0
20241025,180500,58917250,3265,3265,3265,3265,0
20241025,180400,58917250,3265,3265,3265,3265,436
20241025,180300,58917250,3265,3265,3265,3265,0
20241025,180200,58917250,3265,3265,3265,3265,0
20241025,180100,58917250,3265,3265,3265,3265,0
20241025,180000,58917250,3265,3265,3265,3265,0
20241025,175900,58917250,3265,3265,3265,3265,0
20241025,175800,58917250,3265,3265,3265,3265,0
20241025,175700,58917250,3265,3265,3265,3265,0
20241025,175600,58917250,3265,3265,3265,3265,0
20241025,175500,58917250,3265,3265,3265,3265,0
20241025,175400,58917250,3265,3265,3265,3265,0
20241025,175300,58917250,3265,3265,3265,3265,0
20241025,175200,58917250,3265,3265,3265,3265,0
20241025,175100,58917250,3265,3265,3265,3265,0
20241025,175000,58917250,3265,3265,3265,3265,0
20241025,174900,58917250,3265,3265,3265,3265,0
20241025,174800,58917250,3265,3265,3265,3265,0
20241025,174700,58917250,3265,3265,3265,3265,0
20241025,174600,58917250,3265,3265,3265,3265,0
20241025,174500,58917250,3265,3265,3265,3265,0
20241025,174400,58917250,3265,3265,3265,3265,0
20241025,174300,58917250,3265,3265,3265,3265,0
20241025,174200,58917250,3265,3265,3265,3265,0
20241025,174100,58917250,3265,3265,3265,3265,0
20241025,174000,58917250,3265,3265,3265,3265,0
20241025,173900,58917250,3265,3265,3265,3265,0
20241025,173800,58917250,3265,3265,3265,3265,0
20241025,173700,58917250,3265,3265,3265,3265,0
20241025,173600,58917250,3265,3265,3265,3265,0
20241025,173500,58917250,3265,3265,3265,3265,0
20241025,173400,58917250,3265,3265,3265,3265,436
20241025,173300,58917250,3265,3265,3265,3265,0
20241025,173200,58917250,3265,3265,3265,3265,0
20241025,173100,58917250,3265,3265,3265,3265,0
20241025,173000,58917250,3265,3265,3265,3265,0
20241025,172900,58917250,3265,3265,3265,3265,0
20241025,172800,58917250,3265,3265,3265,3265,0
20241025,172700,58917250,3265,3265,3265,3265,0
20241025,172600,58917250,3265,3265,3265,3265,0
20241025,172500,58917250,3265,3265,3265,3265,0
20241025,172400,58917250,3265,3265,3265,3265,0
20241025,172300,58917250,3265,3265,3265,3265,0
20241025,172200,58917250,3265,3265,3265,3265,0
20241025,172100,58917250,3265,3265,3265,3265,0
20241025,172000,58917250,3265,3265,3265,3265,0
20241025,171900,58917250,3265,3265,3265,3265,0
20241025,171800,58917250,3265,3265,3265,3265,0
20241025,171700,58917250,3265,3265,3265,3265,0
20241025,171600,58917250,3265,3265,3265,3265,0
20241025,171500,58917250,3265,3265,3265,3265,0
20241025,171400,58917250,3265,3265,3265,3265,0
20241025,171300,58917250,3265,3265,3265,3265,0
20241025,171200,58917250,3265,3265,3265,3265,0
20241025,171100,58917250,3265,3265,3265,3265,0
20241025,171000,58917250,3265,3265,3265,3265,0
20241025,170900,58917250,3265,3265,3265,3265,0
20241025,170800,58917250,3265,3265,3265,3265,0
20241025,170700,58917250,3265,3265,3265,3265,0
20241025,170600,58917250,3265,3265,3265,3265,0
20241025,170500,58917250,3265,3265,3265,3265,0
20241025,170400,58917250,3265,3265,3265,3265,436
20241025,170300,58917250,3265,3265,3265,3265,0
20241025,170200,58917250,3265,3265,3265,3265,0
20241025,170100,58917250,3265,3265,3265,3265,0
20241025,170000,58917250,3265,3265,3265,3265,0
20241025,165900,58917250,3265,3265,3265,3265,0
20241025,165800,58917250,3265,3265,3265,3265,0
20241025,165700,58917250,3265,3265,3265,3265,0
20241025,165600,58917250,3265,3265,3265,3265,0
20241025,165500,58917250,3265,3265,3265,3265,0
20241025,165400,58917250,3265,3265,3265,3265,0
20241025,165300,58917250,3265,3265,3265,3265,0
20241025,165200,58917250,3265,3265,3265,3265,0
20241025,165100,58917250,3265,3265,3265,3265,0
20241025,165000,58917250,3265,3265,3265,3265,0
20241025,164900,58917250,3265,3265,3265,3265,0
20241025,164800,58917250,3265,3265,3265,3265,0
20241025,164700,58917250,3265,3265,3265,3265,0
20241025,164600,58917250,3265,3265,3265,3265,0
20241025,164500,58917250,3265,3265,3265,3265,0
20241025,164400,58917250,3265,3265,3265,3265,0
20241025,164300,58917250,3265,3265,3265,3265,0
20241025,164200,58917250,3265,3265,3265,3265,0
20241025,164100,58917250,3265,3265,3265,3265,0
20241025,164000,58917250,3265,3265,3265,3265,0
20241025,163900,58917250,3265,3265,3265,3265,0
20241025,163800,58917250,3265,3265,3265,3265,0
20241025,163700,58917250,3265,3265,3265,3265,0
20241025,163600,58917250,3265,3265,3265,3265,0
20241025,163500,58917250,3265,3265,3265,3265,0
20241025,163400,58917250,3265,3265,3265,3265,436
20241025,163300,58917250,3265,3265,3265,3265,0
20241025,163200,58917250,3265,3265,3265,3265,0
20241025,163100,58917250,3265,3265,3265,3265,0
20241025,163000,58917250,3265,3265,3265,3265,0
20241025,162900,58917250,3265,3265,3265,3265,0
20241025,162800,58917250,3265,3265,3265,3265,0
20241025,162700,58917250,3265,3265,3265,3265,0
20241025,162600,58917250,3265,3265,3265,3265,0
20241025,162500,58917250,3265,3265,3265,3265,0
20241025,162400,58917250,3265,3265,3265,3265,0
20241025,162300,58917250,3265,3265,3265,3265,0
20241025,162200,58917250,3265,3265,3265,3265,0
20241025,162100,58917250,3265,3265,3265,3265,0
20241025,162000,58917250,3265,3265,3265,3265,0
20241025,161900,58917250,3265,3265,3265,3265,0
20241025,161800,58917250,3265,3265,3265,3265,0
20241025,161700,58917250,3265,3265,3265,3265,0
20241025,161600,58917250,3265,3265,3265,3265,0
20241025,161500,58917250,3265,3265,3265,3265,0
20241025,161400,58917250,3265,3265,3265,3265,0
20241025,161300,58917250,3265,3265,3265,3265,0
20241025,161200,58917250,3265,3265,3265,3265,0
20241025,161100,58917250,3265,3265,3265,3265,0
20241025,161000,58917250,3265,3265,3265,3265,0
20241025,160900,58917250,3265,3265,3265,3265,0
20241025,160800,58917250,3265,3265,3265,3265,0
20241025,160700,58917250,3265,3265,3265,3265,0
20241025,160600,58917250,3265,3265,3265,3265,0
20241025,160500,58917250,3265,3265,3265,3265,0
20241025,160400,58917250,3265,3265,3265,3265,436
20241025,160300,58917250,3265,3265,3265,3265,0
20241025,160200,58917250,3265,3265,3265,3265,0
20241025,160100,58917250,3265,3265,3265,3265,0
20241025,160000,58917250,3265,3265,3265,3265,0
20241025,155900,58917250,3265,3265,3265,3265,0
20241025,155800,58917250,3265,3265,3265,3265,0
20241025,155700,58917250,3265,3265,3265,3265,0
20241025,155600,58917250,3265,3265,3265,3265,0
20241025,155500,58917250,3265,3265,3265,3265,0
20241025,155400,58917250,3265,3265,3265,3265,0
20241025,155300,58917250,3265,3265,3265,3265,0
20241025,155200,58917250,3265,3265,3265,3265,0
20241025,155100,58917250,3265,3265,3265,3265,0
20241025,155000,58917250,3265,3265,3265,3265,0
20241025,154900,58917250,3265,3265,3265,3265,0
20241025,154800,58917250,3265,3265,3265,3265,0
20241025,154700,58917250,3265,3265,3265,3265,0
20241025,154600,58917250,3265,3265,3265,3265,0
20241025,154500,58917250,3265,3265,3265,3265,0
20241025,154400,58917250,3265,3265,3265,3265,0
20241025,154300,58917250,3265,3265,3265,3265,0
20241025,154200,58917250,3265,3265,3265,3265,0
20241025,154100,58917250,3265,3265,3265,3265,0
20241025,154000,58917250,3265,3265,3265,3265,0
20241025,153900,58917250,3265,3265,3265,3265,0
20241025,153800,58917250,3265,3265,3265,3265,0
20241025,153700,58917250,3265,3265,3265,3265,0
20241025,153600,58917250,3265,3265,3265,3265,0
20241025,153500,58917250,3265,3265,3265,3265,0
20241025,153400,58917250,3265,3265,3265,3265,436
20241025,153300,58917250,3265,3265,3265,3265,0
20241025,153200,58917250,3265,3265,3265,3265,0
20241025,153100,58917250,3265,3265,3265,3265,0
20241025,153000,58917250,3265,3265,3265,3265,436
20241025,152900,57493710,3285,3285,3285,3285,0
20241025,152800,57493710,3285,3285,3285,3285,0
20241025,152700,57493710,3285,3285,3285,3285,0
20241025,152600,57493710,3285,3285,3285,3285,0
20241025,152500,57493710,3285,3285,3285,3285,0
20241025,152400,57493710,3285,3285,3285,3285,0
20241025,152300,57493710,3285,3285,3285,3285,0
20241025,152200,57493710,3285,3285,3285,3285,0
20241025,152100,57493710,3285,3285,3285,3285,0
20241025,152000,57493710,3285,3285,3285,3285,0
20241025,151900,57493710,3285,3285,3285,3285,0
20241025,151800,57493710,3285,3280,3285,3280,109
20241025,151700,57135720,3280,3280,3280,3280,0
20241025,151600,57135720,3280,3280,3280,3280,0
20241025,151500,57135720,3280,3280,3280,3280,0
20241025,151400,57135720,3280,3280,3280,3280,0
20241025,151300,57135720,3280,3280,3280,3280,0
20241025,151200,57135720,3280,3280,3280,3280,0
20241025,151100,57135720,3280,3280,3280,3280,0
20241025,151000,57135720,3280,3280,3280,3280,0
20241025,150900,57135720,3280,3280,3280,3280,0
20241025,150800,57135720,3280,3280,3280,3280,0
20241025,150700,57135720,3280,3280,3280,3280,0
20241025,150600,57135720,3280,3280,3280,3280,3
20241025,150500,57125880,3280,3280,3280,3280,1
20241025,150400,57122600,3290,3290,3290,3290,0
20241025,150300,57122600,3290,3280,3290,3280,280
20241025,150200,56202395,3280,3280,3280,3280,7
20241025,150100,56179435,3280,3280,3280,3280,0
20241025,150000,56179435,3280,3280,3280,3280,0
20241025,145900,56179435,3280,3280,3280,3280,0
20241025,145800,56179435,3280,3280,3280,3280,0
20241025,145700,56179435,3280,3280,3280,3280,0
20241025,145600,56179435,3280,3280,3280,3280,0
20241025,145500,56179435,3280,3280,3280,3280,0
20241025,145400,56179435,3280,3280,3280,3280,0
20241025,145300,56179435,3280,3280,3280,3280,0
20241025,145200,56179435,3280,3280,3280,3280,0
20241025,145100,56179435,3280,3280,3280,3280,0
20241025,145000,56179435,3280,3280,3280,3280,7
20241025,144900,56156475,3260,3260,3260,3260,0
20241025,144800,56156475,3260,3260,3260,3260,0
20241025,144700,56156475,3260,3260,3260,3260,0
20241025,144600,56156475,3260,3260,3260,3260,0
20241025,144500,56156475,3260,3260,3260,3260,0
20241025,144400,56156475,3260,3260,3260,3260,0
20241025,144300,56156475,3260,3260,3260,3260,0
20241025,144200,56156475,3260,3260,3260,3260,0
20241025,144100,56156475,3260,3265,3265,3260,1086
20241025,144000,52616100,3260,3260,3260,3260,0
20241025,143900,52616100,3260,3260,3260,3260,200
20241025,143800,51964100,3285,3285,3285,3285,0
20241025,143700,51964100,3285,3285,3285,3285,0
20241025,143600,51964100,3285,3285,3285,3285,0
20241025,143500,51964100,3285,3285,3285,3285,0
20241025,143400,51964100,3285,3285,3285,3285,0
20241025,143300,51964100,3285,3285,3285,3285,0
20241025,143200,51964100,3285,3285,3285,3285,0
20241025,143100,51964100,3285,3285,3285,3285,0
20241025,143000,51964100,3285,3285,3285,3285,0
20241025,142900,51964100,3285,3285,3285,3285,0
20241025,142800,51964100,3285,3285,3285,3285,0
20241025,142700,51964100,3285,3285,3285,3285,0
20241025,142600,51964100,3285,3285,3285,3285,0
20241025,142500,51964100,3285,3285,3285,3285,0
20241025,142400,51964100,3285,3285,3285,3285,1
20241025,142300,51960815,3265,3265,3265,3265,1484
20241025,142200,47115555,3285,3285,3285,3285,0
20241025,142100,47115555,3285,3285,3285,3285,0
20241025,142000,47115555,3285,3285,3285,3285,0
20241025,141900,47115555,3285,3285,3285,3285,0
20241025,141800,47115555,3285,3285,3285,3285,0
20241025,141700,47115555,3285,3285,3285,3285,0
20241025,141600,47115555,3285,3285,3285,3285,0
20241025,141500,47115555,3285,3285,3285,3285,0
20241025,141400,47115555,3285,3285,3285,3285,0
20241025,141300,47115555,3285,3285,3285,3285,0
20241025,141200,47115555,3285,3285,3285,3285,0
20241025,141100,47115555,3285,3285,3285,3285,0
20241025,141000,47115555,3285,3285,3285,3285,1
20241025,140900,47112270,3270,3270,3270,3270,0
20241025,140800,47112270,3270,3270,3270,3270,0
20241025,140700,47112270,3270,3270,3270,3270,538
20241025,140600,45353010,3270,3275,3275,3270,2091
20241025,140500,38510855,3275,3275,3275,3275,0
20241025,140400,38510855,3275,3275,3275,3275,9
20241025,140300,38481380,3290,3290,3290,3290,0
20241025,140200,38481380,3290,3290,3290,3290,0
20241025,140100,38481380,3290,3290,3290,3290,0
20241025,140000,38481380,3290,3290,3290,3290,0
20241025,135900,38481380,3290,3290,3290,3290,0
20241025,135800,38481380,3290,3290,3290,3290,0
20241025,135700,38481380,3290,3290,3290,3290,0
20241025,135600,38481380,3290,3290,3290,3290,0
20241025,135500,38481380,3290,3290,3290,3290,0
20241025,135400,38481380,3290,3290,3290,3290,37
20241025,135300,38359650,3300,3300,3300,3300,0
20241025,135200,38359650,3300,3300,3300,3300,0
20241025,135100,38359650,3300,3300,3300,3300,0
20241025,135000,38359650,3300,3300,3300,3300,0
20241025,134900,38359650,3300,3300,3300,3300,0
20241025,134800,38359650,3300,3295,3300,3295,303
20241025,134700,37360480,3295,3295,3295,3295,0
20241025,134600,37360480,3295,3295,3295,3295,0
20241025,134500,37360480,3295,3295,3295,3295,0
20241025,134400,37360480,3295,3295,3295,3295,0
20241025,134300,37360480,3295,3295,3295,3295,0
20241025,134200,37360480,3295,3295,3295,3295,0
20241025,134100,37360480,3295,3295,3295,3295,0
20241025,134000,37360480,3295,3295,3295,3295,0
20241025,133900,37360480,3295,3295,3295,3295,0
20241025,133800,37360480,3295,3295,3295,3295,0
20241025,133700,37360480,3295,3295,3295,3295,0
20241025,133600,37360480,3295,3295,3295,3295,0
20241025,133500,37360480,3295,3295,3295,3295,0
20241025,133400,37360480,3295,3295,3295,3295,60
20241025,133300,37162780,3300,3300,3300,3300,0
20241025,133200,37162780,3300,3300,3300,3300,0
20241025,133100,37162780,3300,3300,3300,3300,0
20241025,133000,37162780,3300,3300,3300,3300,0
20241025,132900,37162780,3300,3290,3300,3290,379
20241025,132800,35912370,3270,3270,3270,3270,0
20241025,132700,35912370,3270,3275,3275,3270,1851
20241025,132600,29859145,3280,3280,3280,3280,0
20241025,132500,29859145,3280,3280,3280,3280,0
20241025,132400,29859145,3280,3290,3290,3280,1954
20241025,132300,23445350,3300,3300,3300,3300,0
20241025,132200,23445350,3300,3300,3300,3300,0
20241025,132100,23445350,3300,3300,3300,3300,0
20241025,132000,23445350,3300,3300,3300,3300,0
20241025,131900,23445350,3300,3300,3300,3300,0
20241025,131800,23445350,3300,3300,3300,3300,0
20241025,131700,23445350,3300,3300,3300,3300,0
20241025,131600,23445350,3300,3300,3300,3300,0
20241025,131500,23445350,3300,3300,3300,3300,0
20241025,131400,23445350,3300,3300,3300,3300,0
20241025,131300,23445350,3300,3300,3300,3300,0
20241025,131200,23445350,3300,3300,3300,3300,0
20241025,131100,23445350,3300,3300,3300,3300,0
20241025,131000,23445350,3300,3300,3300,3300,0
20241025,130900,23445350,3300,3300,3300,3300,0
20241025,130800,23445350,3300,3300,3300,3300,0
20241025,130700,23445350,3300,3300,3300,3300,0
20241025,130600,23445350,3300,3300,3300,3300,0
20241025,130500,23445350,3300,3300,3300,3300,0
20241025,130400,23445350,3300,3300,3300,3300,0
20241025,130300,23445350,3300,3300,3300,3300,0
20241025,130200,23445350,3300,3300,3300,3300,1
20241025,130100,23442050,3290,3290,3290,3290,232
20241025,130000,22678770,3300,3300,3300,3300,0
20241025,125900,22678770,3300,3300,3300,3300,0
20241025,125800,22678770,3300,3300,3300,3300,0
20241025,125700,22678770,3300,3300,3300,3300,0
20241025,125600,22678770,3300,3300,3300,3300,0
20241025,125500,22678770,3300,3300,3300,3300,0
20241025,125400,22678770,3300,3300,3300,3300,0
20241025,125300,22678770,3300,3300,3300,3300,0
20241025,125200,22678770,3300,3300,3300,3300,0
20241025,125100,22678770,3300,3300,3300,3300,0
20241025,125000,22678770,3300,3300,3300,3300,0
20241025,124900,22678770,3300,3300,3300,3300,0
20241025,124800,22678770,3300,3300,3300,3300,1
20241025,124700,22675470,3295,3295,3295,3295,0
20241025,124600,22675470,3295,3295,3295,3295,0
20241025,124500,22675470,3295,3295,3295,3295,40
20241025,124400,22543670,3295,3295,3295,3295,0
20241025,124300,22543670,3295,3295,3295,3295,0
20241025,124200,22543670,3295,3295,3295,3295,0
20241025,124100,22543670,3295,3295,3295,3295,0
20241025,124000,22543670,3295,3295,3295,3295,0
20241025,123900,22543670,3295,3295,3295,3295,0
20241025,123800,22543670,3295,3295,3295,3295,0
20241025,123700,22543670,3295,3295,3295,3295,0
20241025,123600,22543670,3295,3295,3295,3295,0
20241025,123500,22543670,3295,3295,3295,3295,9
20241025,123400,22514015,3300,3300,3300,3300,0
20241025,123300,22514015,3300,3300,3300,3300,0
20241025,123200,22514015,3300,3300,3300,3300,0
20241025,123100,22514015,3300,3300,3300,3300,0
20241025,123000,22514015,3300,3300,3300,3300,0
20241025,122900,22514015,3300,3300,3300,3300,0
20241025,122800,22514015,3300,3300,3300,3300,0
20241025,122700,22514015,3300,3300,3300,3300,0
20241025,122600,22514015,3300,3300,3300,3300,0
20241025,122500,22514015,3300,3300,3300,3300,0
20241025,122400,22514015,3300,3300,3300,3300,0
20241025,122300,22514015,3300,3300,3300,3300,0
20241025,122200,22514015,3300,3300,3300,3300,0
20241025,122100,22514015,3300,3300,3300,3300,0
20241025,122000,22514015,3300,3300,3300,3300,0
20241025,121900,22514015,3300,3300,3300,3300,1
20241025,121800,22510715,3295,3295,3295,3295,1
20241025,121700,22507420,3300,3300,3300,3300,0
20241025,121600,22507420,3300,3300,3300,3300,0
20241025,121500,22507420,3300,3300,3300,3300,0
20241025,121400,22507420,3300,3300,3300,3300,0
20241025,121300,22507420,3300,3300,3300,3300,1
20241025,121200,22504120,3300,3300,3300,3300,0
20241025,121100,22504120,3300,3300,3300,3300,0
20241025,121000,22504120,3300,3300,3300,3300,0
20241025,120900,22504120,3300,3300,3300,3300,96
20241025,120800,22187320,3300,3300,3300,3300,0
20241025,120700,22187320,3300,3300,3300,3300,0
20241025,120600,22187320,3300,3300,3300,3300,28
20241025,120500,22094920,3300,3300,3300,3300,0
20241025,120400,22094920,3300,3300,3300,3300,0
20241025,120300,22094920,3300,3300,3300,3300,0
20241025,120200,22094920,3300,3300,3300,3300,0
20241025,120100,22094920,3300,3300,3300,3300,0
20241025,120000,22094920,3300,3300,3300,3300,0
20241025,115900,22094920,3300,3300,3300,3300,0
20241025,115800,22094920,3300,3300,3300,3300,0
20241025,115700,22094920,3300,3300,3300,3300,0
20241025,115600,22094920,3300,3300,3300,3300,0
20241025,115500,22094920,3300,3300,3300,3300,0
20241025,115400,22094920,3300,3300,3300,3300,0
20241025,115300,22094920,3300,3300,3300,3300,0
20241025,115200,22094920,3300,3300,3300,3300,0
20241025,115100,22094920,3300,3300,3300,3300,0
20241025,115000,22094920,3300,3300,3300,3300,1
20241025,114900,22091620,3295,3295,3295,3295,0
20241025,114800,22091620,3295,3295,3295,3295,431
20241025,114700,20671475,3300,3300,3300,3300,0
20241025,114600,20671475,3300,3300,3300,3300,0
20241025,114500,20671475,3300,3300,3300,3300,0
20241025,114400,20671475,3300,3300,3300,3300,0
20241025,114300,20671475,3300,3300,3300,3300,0
20241025,114200,20671475,3300,3300,3300,3300,0
20241025,114100,20671475,3300,3300,3300,3300,0
20241025,114000,20671475,3300,3300,3300,3300,0
20241025,113900,20671475,3300,3300,3300,3300,0
20241025,113800,20671475,3300,3300,3300,3300,0
20241025,113700,20671475,3300,3300,3300,3300,0
20241025,113600,20671475,3300,3300,3300,3300,0
20241025,113500,20671475,3300,3300,3300,3300,0
20241025,113400,20671475,3300,3300,3300,3300,0
20241025,113300,20671475,3300,3300,3300,3300,0
20241025,113200,20671475,3300,3300,3300,3300,0
20241025,113100,20671475,3300,3300,3300,3300,0
20241025,113000,20671475,3300,3300,3300,3300,0
20241025,112900,20671475,3300,3300,3300,3300,0
20241025,112800,20671475,3300,3300,3300,3300,0
20241025,112700,20671475,3300,3300,3300,3300,0
20241025,112600,20671475,3300,3300,3300,3300,0
20241025,112500,20671475,3300,3300,3300,3300,0
20241025,112400,20671475,3300,3300,3300,3300,0
20241025,112300,20671475,3300,3300,3300,3300,0
20241025,112200,20671475,3300,3300,3300,3300,0
20241025,112100,20671475,3300,3300,3300,3300,0
20241025,112000,20671475,3300,3285,3300,3285,31
20241025,111900,20569625,3300,3300,3300,3300,0
20241025,111800,20569625,3300,3300,3300,3300,0
20241025,111700,20569625,3300,3295,3300,3295,100
20241025,111600,20239990,3295,3295,3295,3295,0
20241025,111500,20239990,3295,3295,3295,3295,0
20241025,111400,20239990,3295,3295,3295,3295,2
20241025,111300,20233400,3285,3285,3285,3285,0
20241025,111200,20233400,3285,3285,3285,3285,0
20241025,111100,20233400,3285,3285,3285,3285,0
20241025,111000,20233400,3285,3285,3285,3285,0
20241025,110900,20233400,3285,3285,3285,3285,0
20241025,110800,20233400,3285,3285,3285,3285,0
20241025,110700,20233400,3285,3270,3285,3270,8
20241025,110600,20207180,3285,3285,3285,3285,0
20241025,110500,20207180,3285,3285,3285,3285,0
20241025,110400,20207180,3285,3285,3285,3285,0
20241025,110300,20207180,3285,3285,3285,3285,0
20241025,110200,20207180,3285,3285,3285,3285,0
20241025,110100,20207180,3285,3285,3285,3285,1
20241025,110000,20203895,3285,3285,3285,3285,0
20241025,105900,20203895,3285,3285,3285,3285,0
20241025,105800,20203895,3285,3285,3285,3285,95
20241025,105700,19891820,3285,3285,3285,3285,0
20241025,105600,19891820,3285,3285,3285,3285,0
20241025,105500,19891820,3285,3285,3285,3285,0
20241025,105400,19891820,3285,3285,3285,3285,0
20241025,105300,19891820,3285,3285,3285,3285,0
20241025,105200,19891820,3285,3285,3285,3285,0
20241025,105100,19891820,3285,3285,3285,3285,0
20241025,105000,19891820,3285,3285,3285,3285,0
20241025,104900,19891820,3285,3285,3285,3285,0
20241025,104800,19891820,3285,3285,3285,3285,0
20241025,104700,19891820,3285,3285,3285,3285,0
20241025,104600,19891820,3285,3285,3285,3285,0
20241025,104500,19891820,3285,3285,3285,3285,0
20241025,104400,19891820,3285,3285,3285,3285,0
20241025,104300,19891820,3285,3285,3285,3285,0
20241025,104200,19891820,3285,3285,3285,3285,0
20241025,104100,19891820,3285,3285,3285,3285,0
20241025,104000,19891820,3285,3285,3285,3285,0
20241025,103900,19891820,3285,3285,3285,3285,0
20241025,103800,19891820,3285,3285,3285,3285,0
20241025,103700,19891820,3285,3285,3285,3285,0
20241025,103600,19891820,3285,3285,3285,3285,0
20241025,103500,19891820,3285,3285,3285,3285,0
20241025,103400,19891820,3285,3285,3285,3285,0
20241025,103300,19891820,3285,3285,3285,3285,0
20241025,103200,19891820,3285,3285,3285,3285,0
20241025,103100,19891820,3285,3285,3285,3285,0
20241025,103000,19891820,3285,3285,3285,3285,0
20241025,102900,19891820,3285,3285,3285,3285,0
20241025,102800,19891820,3285,3285,3285,3285,0
20241025,102700,19891820,3285,3285,3285,3285,0
20241025,102600,19891820,3285,3285,3285,3285,0
20241025,102500,19891820,3285,3285,3285,3285,5
20241025,102400,19875395,3285,3285,3285,3285,0
20241025,102300,19875395,3285,3275,3285,3275,459
20241025,102200,18369985,3275,3275,3275,3275,30
20241025,102100,18271735,3275,3275,3275,3275,0
20241025,102000,18271735,3275,3275,3275,3275,0
20241025,101900,18271735,3275,3275,3275,3275,0
20241025,101800,18271735,3275,3275,3275,3275,0
20241025,101700,18271735,3275,3275,3275,3275,0
20241025,101600,18271735,3275,3275,3275,3275,0
20241025,101500,18271735,3275,3275,3275,3275,0
20241025,101400,18271735,3275,3275,3275,3275,1
20241025,101300,18268460,3270,3270,3270,3270,0
20241025,101200,18268460,3270,3270,3270,3270,0
20241025,101100,18268460,3270,3270,3270,3270,100
20241025,101000,17941460,3275,3275,3275,3275,0
20241025,100900,17941460,3275,3270,3275,3270,19
20241025,100800,17879240,3285,3285,3285,3285,0
20241025,100700,17879240,3285,3285,3285,3285,0
20241025,100600,17879240,3285,3285,3285,3285,0
20241025,100500,17879240,3285,3285,3285,3285,0
20241025,100400,17879240,3285,3285,3285,3285,0
20241025,100300,17879240,3285,3285,3285,3285,0
20241025,100200,17879240,3285,3285,3285,3285,0
20241025,100100,17879240,3285,3285,3285,3285,0
20241025,100000,17879240,3285,3285,3285,3285,0
20241025,095900,17879240,3285,3285,3285,3285,0
20241025,095800,17879240,3285,3285,3285,3285,0
20241025,095700,17879240,3285,3285,3285,3285,1
20241025,095600,17875955,3270,3270,3270,3270,0
20241025,095500,17875955,3270,3270,3270,3270,0
20241025,095400,17875955,3270,3270,3270,3270,155
20241025,095300,17369105,3285,3285,3285,3285,1
20241025,095200,17365820,3270,3270,3270,3270,0
20241025,095100,17365820,3270,3270,3270,3270,0
20241025,095000,17365820,3270,3270,3270,3270,30
20241025,094900,17267720,3270,3270,3270,3270,1
20241025,094800,17264450,3265,3265,3265,3265,0
20241025,094700,17264450,3265,3265,3265,3265,0
20241025,094600,17264450,3265,3265,3265,3265,0
20241025,094500,17264450,3265,3265,3265,3265,480
20241025,094400,15697250,3265,3265,3265,3265,0
20241025,094300,15697250,3265,3265,3265,3265,0
20241025,094200,15697250,3265,3265,3265,3265,0
20241025,094100,15697250,3265,3265,3265,3265,373
20241025,094000,14479405,3275,3270,3275,3270,21
20241025,093900,14410730,3285,3285,3285,3285,0
20241025,093800,14410730,3285,3285,3285,3285,0
20241025,093700,14410730,3285,3285,3285,3285,1
20241025,093600,14407445,3265,3270,3270,3265,2011
20241025,093500,7840605,3295,3295,3295,3295,1
20241025,093400,7837310,3270,3270,3270,3270,0
20241025,093300,7837310,3270,3280,3280,3270,1862
20241025,093200,1743585,3285,3285,3285,3285,28
20241025,093100,1651605,3295,3295,3295,3295,0
20241025,093000,1651605,3295,3295,3295,3295,0
20241025,092900,1651605,3295,3295,3295,3295,0
20241025,092800,1651605,3295,3295,3295,3295,0
20241025,092700,1651605,3295,3295,3295,3295,0
20241025,092600,1651605,3295,3295,3295,3295,0
20241025,092500,1651605,3295,3295,3295,3295,0
20241025,092400,1651605,3295,3295,3295,3295,3
20241025,092300,1641720,3295,3295,3295,3295,0
20241025,092200,1641720,3295,3295,3295,3295,0
20241025,092100,1641720,3295,3295,3295,3295,0
20241025,092000,1641720,3295,3295,3295,3295,0
20241025,091900,1641720,3295,3295,3295,3295,0
20241025,091800,1641720,3295,3295,3295,3295,0
20241025,091700,1641720,3295,3295,3295,3295,0
20241025,091600,1641720,3295,3295,3295,3295,0
20241025,091500,1641720,3295,3295,3295,3295,0
20241025,091400,1641720,3295,3295,3295,3295,0
20241025,091300,1641720,3295,3295,3295,3295,0
20241025,091200,1641720,3295,3295,3295,3295,0
20241025,091100,1641720,3295,3295,3295,3295,0
20241025,091000,1641720,3295,3295,3295,3295,0
20241025,090900,1641720,3295,3295,3295,3295,0
20241025,090800,1641720,3295,3295,3295,3295,0
20241025,090700,1641720,3295,3295,3295,3295,0
20241025,090600,1641720,3295,3295,3295,3295,0
20241025,090500,1641720,3295,3295,3295,3295,0
20241025,090400,1641720,3295,3295,3295,3295,0
20241025,090300,1641720,3295,3295,3295,3295,1
20241025,090200,1638425,3290,3290,3290,3290,185
20241025,090100,1029775,3295,3295,3295,3295,1
20241025,090000,1026480,3290,3290,3290,3290,12