KissMeData/225430/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,202400,16994260,672,672,672,672,407
20241025,202300,16994260,672,672,672,672,0
20241025,202200,16994260,672,672,672,672,0
20241025,202100,16994260,672,672,672,672,0
20241025,202000,16994260,672,672,672,672,0
20241025,201900,16994260,672,672,672,672,0
20241025,201800,16994260,672,672,672,672,0
20241025,201700,16994260,672,672,672,672,0
20241025,201600,16994260,672,672,672,672,0
20241025,201500,16994260,672,672,672,672,0
20241025,201400,16994260,672,672,672,672,0
20241025,201300,16994260,672,672,672,672,0
20241025,201200,16994260,672,672,672,672,0
20241025,201100,16994260,672,672,672,672,0
20241025,201000,16994260,672,672,672,672,0
20241025,200900,16994260,672,672,672,672,0
20241025,200800,16994260,672,672,672,672,0
20241025,200700,16994260,672,672,672,672,0
20241025,200600,16994260,672,672,672,672,0
20241025,200500,16994260,672,672,672,672,0
20241025,200400,16994260,672,672,672,672,0
20241025,200300,16994260,672,672,672,672,0
20241025,200200,16994260,672,672,672,672,0
20241025,200100,16994260,672,672,672,672,0
20241025,200000,16994260,672,672,672,672,0
20241025,195900,16994260,672,672,672,672,0
20241025,195800,16994260,672,672,672,672,0
20241025,195700,16994260,672,672,672,672,0
20241025,195600,16994260,672,672,672,672,0
20241025,195500,16994260,672,672,672,672,0
20241025,195400,16994260,672,672,672,672,407
20241025,195300,16994260,672,672,672,672,0
20241025,195200,16994260,672,672,672,672,0
20241025,195100,16994260,672,672,672,672,0
20241025,195000,16994260,672,672,672,672,0
20241025,194900,16994260,672,672,672,672,0
20241025,194800,16994260,672,672,672,672,0
20241025,194700,16994260,672,672,672,672,0
20241025,194600,16994260,672,672,672,672,0
20241025,194500,16994260,672,672,672,672,0
20241025,194400,16994260,672,672,672,672,0
20241025,194300,16994260,672,672,672,672,0
20241025,194200,16994260,672,672,672,672,0
20241025,194100,16994260,672,672,672,672,0
20241025,194000,16994260,672,672,672,672,0
20241025,193900,16994260,672,672,672,672,0
20241025,193800,16994260,672,672,672,672,0
20241025,193700,16994260,672,672,672,672,0
20241025,193600,16994260,672,672,672,672,0
20241025,193500,16994260,672,672,672,672,0
20241025,193400,16994260,672,672,672,672,0
20241025,193300,16994260,672,672,672,672,0
20241025,193200,16994260,672,672,672,672,0
20241025,193100,16994260,672,672,672,672,0
20241025,193000,16994260,672,672,672,672,0
20241025,192900,16994260,672,672,672,672,0
20241025,192800,16994260,672,672,672,672,0
20241025,192700,16994260,672,672,672,672,0
20241025,192600,16994260,672,672,672,672,0
20241025,192500,16994260,672,672,672,672,0
20241025,192400,16994260,672,672,672,672,407
20241025,192300,16994260,672,672,672,672,0
20241025,192200,16994260,672,672,672,672,0
20241025,192100,16994260,672,672,672,672,0
20241025,192000,16994260,672,672,672,672,0
20241025,191900,16994260,672,672,672,672,0
20241025,191800,16994260,672,672,672,672,0
20241025,191700,16994260,672,672,672,672,0
20241025,191600,16994260,672,672,672,672,0
20241025,191500,16994260,672,672,672,672,0
20241025,191400,16994260,672,672,672,672,0
20241025,191300,16994260,672,672,672,672,0
20241025,191200,16994260,672,672,672,672,0
20241025,191100,16994260,672,672,672,672,0
20241025,191000,16994260,672,672,672,672,0
20241025,190900,16994260,672,672,672,672,0
20241025,190800,16994260,672,672,672,672,0
20241025,190700,16994260,672,672,672,672,0
20241025,190600,16994260,672,672,672,672,0
20241025,190500,16994260,672,672,672,672,0
20241025,190400,16994260,672,672,672,672,0
20241025,190300,16994260,672,672,672,672,0
20241025,190200,16994260,672,672,672,672,0
20241025,190100,16994260,672,672,672,672,0
20241025,190000,16994260,672,672,672,672,0
20241025,185900,16994260,672,672,672,672,0
20241025,185800,16994260,672,672,672,672,0
20241025,185700,16994260,672,672,672,672,0
20241025,185600,16994260,672,672,672,672,0
20241025,185500,16994260,672,672,672,672,0
20241025,185400,16994260,672,672,672,672,407
20241025,185300,16994260,672,672,672,672,0
20241025,185200,16994260,672,672,672,672,0
20241025,185100,16994260,672,672,672,672,0
20241025,185000,16994260,672,672,672,672,0
20241025,184900,16994260,672,672,672,672,0
20241025,184800,16994260,672,672,672,672,0
20241025,184700,16994260,672,672,672,672,0
20241025,184600,16994260,672,672,672,672,0
20241025,184500,16994260,672,672,672,672,0
20241025,184400,16994260,672,672,672,672,0
20241025,184300,16994260,672,672,672,672,0
20241025,184200,16994260,672,672,672,672,0
20241025,184100,16994260,672,672,672,672,0
20241025,184000,16994260,672,672,672,672,0
20241025,183900,16994260,672,672,672,672,0
20241025,183800,16994260,672,672,672,672,0
20241025,183700,16994260,672,672,672,672,0
20241025,183600,16994260,672,672,672,672,0
20241025,183500,16994260,672,672,672,672,0
20241025,183400,16994260,672,672,672,672,0
20241025,183300,16994260,672,672,672,672,0
20241025,183200,16994260,672,672,672,672,0
20241025,183100,16994260,672,672,672,672,0
20241025,183000,16994260,672,672,672,672,0
20241025,182900,16994260,672,672,672,672,0
20241025,182800,16994260,672,672,672,672,0
20241025,182700,16994260,672,672,672,672,0
20241025,182600,16994260,672,672,672,672,0
20241025,182500,16994260,672,672,672,672,0
20241025,182400,16994260,672,672,672,672,407
20241025,182300,16994260,672,672,672,672,0
20241025,182200,16994260,672,672,672,672,0
20241025,182100,16994260,672,672,672,672,0
20241025,182000,16994260,672,672,672,672,0
20241025,181900,16994260,672,672,672,672,0
20241025,181800,16994260,672,672,672,672,0
20241025,181700,16994260,672,672,672,672,0
20241025,181600,16994260,672,672,672,672,0
20241025,181500,16994260,672,672,672,672,0
20241025,181400,16994260,672,672,672,672,0
20241025,181300,16994260,672,672,672,672,0
20241025,181200,16994260,672,672,672,672,0
20241025,181100,16994260,672,672,672,672,0
20241025,181000,16994260,672,672,672,672,0
20241025,180900,16994260,672,672,672,672,0
20241025,180800,16994260,672,672,672,672,0
20241025,180700,16994260,672,672,672,672,0
20241025,180600,16994260,672,672,672,672,0
20241025,180500,16994260,672,672,672,672,0
20241025,180400,16994260,672,672,672,672,0
20241025,180300,16994260,672,672,672,672,0
20241025,180200,16994260,672,672,672,672,0
20241025,180100,16994260,672,672,672,672,0
20241025,180000,16994260,672,672,672,672,0
20241025,175900,16994260,672,672,672,672,0
20241025,175800,16994260,672,672,672,672,0
20241025,175700,16994260,672,672,672,672,0
20241025,175600,16994260,672,672,672,672,0
20241025,175500,16994260,672,672,672,672,0
20241025,175400,16994260,672,672,672,672,407
20241025,175300,16994260,672,672,672,672,0
20241025,175200,16994260,672,672,672,672,0
20241025,175100,16994260,672,672,672,672,0
20241025,175000,16994260,672,672,672,672,0
20241025,174900,16994260,672,672,672,672,0
20241025,174800,16994260,672,672,672,672,0
20241025,174700,16994260,672,672,672,672,0
20241025,174600,16994260,672,672,672,672,0
20241025,174500,16994260,672,672,672,672,0
20241025,174400,16994260,672,672,672,672,0
20241025,174300,16994260,672,672,672,672,0
20241025,174200,16994260,672,672,672,672,0
20241025,174100,16994260,672,672,672,672,0
20241025,174000,16994260,672,672,672,672,0
20241025,173900,16994260,672,672,672,672,0
20241025,173800,16994260,672,672,672,672,0
20241025,173700,16994260,672,672,672,672,0
20241025,173600,16994260,672,672,672,672,0
20241025,173500,16994260,672,672,672,672,0
20241025,173400,16994260,672,672,672,672,0
20241025,173300,16994260,672,672,672,672,0
20241025,173200,16994260,672,672,672,672,0
20241025,173100,16994260,672,672,672,672,0
20241025,173000,16994260,672,672,672,672,0
20241025,172900,16994260,672,672,672,672,0
20241025,172800,16994260,672,672,672,672,0
20241025,172700,16994260,672,672,672,672,0
20241025,172600,16994260,672,672,672,672,0
20241025,172500,16994260,672,672,672,672,0
20241025,172400,16994260,672,672,672,672,407
20241025,172300,16994260,672,672,672,672,0
20241025,172200,16994260,672,672,672,672,0
20241025,172100,16994260,672,672,672,672,0
20241025,172000,16994260,672,672,672,672,0
20241025,171900,16994260,672,672,672,672,0
20241025,171800,16994260,672,672,672,672,0
20241025,171700,16994260,672,672,672,672,0
20241025,171600,16994260,672,672,672,672,0
20241025,171500,16994260,672,672,672,672,0
20241025,171400,16994260,672,672,672,672,0
20241025,171300,16994260,672,672,672,672,0
20241025,171200,16994260,672,672,672,672,0
20241025,171100,16994260,672,672,672,672,0
20241025,171000,16994260,672,672,672,672,0
20241025,170900,16994260,672,672,672,672,0
20241025,170800,16994260,672,672,672,672,0
20241025,170700,16994260,672,672,672,672,0
20241025,170600,16994260,672,672,672,672,0
20241025,170500,16994260,672,672,672,672,0
20241025,170400,16994260,672,672,672,672,0
20241025,170300,16994260,672,672,672,672,0
20241025,170200,16994260,672,672,672,672,0
20241025,170100,16994260,672,672,672,672,0
20241025,170000,16994260,672,672,672,672,0
20241025,165900,16994260,672,672,672,672,0
20241025,165800,16994260,672,672,672,672,0
20241025,165700,16994260,672,672,672,672,0
20241025,165600,16994260,672,672,672,672,0
20241025,165500,16994260,672,672,672,672,0
20241025,165400,16994260,672,672,672,672,407
20241025,165300,16994260,672,672,672,672,0
20241025,165200,16994260,672,672,672,672,0
20241025,165100,16994260,672,672,672,672,0
20241025,165000,16994260,672,672,672,672,0
20241025,164900,16994260,672,672,672,672,0
20241025,164800,16994260,672,672,672,672,0
20241025,164700,16994260,672,672,672,672,0
20241025,164600,16994260,672,672,672,672,0
20241025,164500,16994260,672,672,672,672,0
20241025,164400,16994260,672,672,672,672,0
20241025,164300,16994260,672,672,672,672,0
20241025,164200,16994260,672,672,672,672,0
20241025,164100,16994260,672,672,672,672,0
20241025,164000,16994260,672,672,672,672,0
20241025,163900,16994260,672,672,672,672,0
20241025,163800,16994260,672,672,672,672,0
20241025,163700,16994260,672,672,672,672,0
20241025,163600,16994260,672,672,672,672,0
20241025,163500,16994260,672,672,672,672,0
20241025,163400,16994260,672,672,672,672,0
20241025,163300,16994260,672,672,672,672,0
20241025,163200,16994260,672,672,672,672,0
20241025,163100,16994260,672,672,672,672,0
20241025,163000,16994260,672,672,672,672,0
20241025,162900,16994260,672,672,672,672,0
20241025,162800,16994260,672,672,672,672,0
20241025,162700,16994260,672,672,672,672,0
20241025,162600,16994260,672,672,672,672,0
20241025,162500,16994260,672,672,672,672,0
20241025,162400,16994260,672,672,672,672,407
20241025,162300,16994260,672,672,672,672,0
20241025,162200,16994260,672,672,672,672,0
20241025,162100,16994260,672,672,672,672,0
20241025,162000,16994260,672,672,672,672,0
20241025,161900,16994260,672,672,672,672,0
20241025,161800,16994260,672,672,672,672,0
20241025,161700,16994260,672,672,672,672,0
20241025,161600,16994260,672,672,672,672,0
20241025,161500,16994260,672,672,672,672,0
20241025,161400,16994260,672,672,672,672,0
20241025,161300,16994260,672,672,672,672,0
20241025,161200,16994260,672,672,672,672,0
20241025,161100,16994260,672,672,672,672,0
20241025,161000,16994260,672,672,672,672,0
20241025,160900,16994260,672,672,672,672,0
20241025,160800,16994260,672,672,672,672,0
20241025,160700,16994260,672,672,672,672,0
20241025,160600,16994260,672,672,672,672,0
20241025,160500,16994260,672,672,672,672,0
20241025,160400,16994260,672,672,672,672,0
20241025,160300,16994260,672,672,672,672,0
20241025,160200,16994260,672,672,672,672,0
20241025,160100,16994260,672,672,672,672,0
20241025,160000,16994260,672,672,672,672,0
20241025,155900,16994260,672,672,672,672,0
20241025,155800,16994260,672,672,672,672,0
20241025,155700,16994260,672,672,672,672,0
20241025,155600,16994260,672,672,672,672,0
20241025,155500,16994260,672,672,672,672,0
20241025,155400,16994260,672,672,672,672,407
20241025,155300,16994260,672,672,672,672,0
20241025,155200,16994260,672,672,672,672,0
20241025,155100,16994260,672,672,672,672,0
20241025,155000,16994260,672,672,672,672,0
20241025,154900,16994260,672,672,672,672,0
20241025,154800,16994260,672,672,672,672,0
20241025,154700,16994260,672,672,672,672,0
20241025,154600,16994260,672,672,672,672,0
20241025,154500,16994260,672,672,672,672,0
20241025,154400,16994260,672,672,672,672,0
20241025,154300,16994260,672,672,672,672,0
20241025,154200,16994260,672,672,672,672,0
20241025,154100,16994260,672,672,672,672,0
20241025,154000,16994260,672,672,672,672,0
20241025,153900,16994260,672,672,672,672,0
20241025,153800,16994260,672,672,672,672,0
20241025,153700,16994260,672,672,672,672,0
20241025,153600,16994260,672,672,672,672,0
20241025,153500,16994260,672,672,672,672,0
20241025,153400,16994260,672,672,672,672,0
20241025,153300,16994260,672,672,672,672,0
20241025,153200,16994260,672,672,672,672,0
20241025,153100,16994260,672,672,672,672,0
20241025,153000,16994260,672,672,672,672,407
20241025,152900,16720756,672,672,672,672,0
20241025,152800,16720756,672,672,672,672,0
20241025,152700,16720756,672,672,672,672,0
20241025,152600,16720756,672,672,672,672,0
20241025,152500,16720756,672,672,672,672,0
20241025,152400,16720756,672,672,672,672,0
20241025,152300,16720756,672,672,672,672,0
20241025,152200,16720756,672,672,672,672,0
20241025,152100,16720756,672,672,672,672,0
20241025,152000,16720756,672,672,672,672,0
20241025,151900,16720756,672,672,672,672,0
20241025,151800,16720756,672,672,672,672,0
20241025,151700,16720756,672,672,672,672,0
20241025,151600,16720756,672,672,672,672,0
20241025,151500,16720756,672,672,672,672,60
20241025,151400,16680436,672,672,672,672,3
20241025,151300,16678420,672,672,672,672,25
20241025,151200,16661620,671,671,671,671,300
20241025,151100,16460320,671,671,671,671,0
20241025,151000,16460320,671,671,671,671,0
20241025,150900,16460320,671,671,671,671,50
20241025,150800,16426770,671,671,671,671,648
20241025,150700,15991962,671,671,671,671,0
20241025,150600,15991962,671,671,671,671,2
20241025,150500,15990620,671,671,671,671,1
20241025,150400,15989949,670,670,670,670,0
20241025,150300,15989949,670,670,670,670,0
20241025,150200,15989949,670,670,670,670,0
20241025,150100,15989949,670,666,670,666,409
20241025,150000,15716895,665,665,665,665,51
20241025,145900,15682980,665,665,665,665,0
20241025,145800,15682980,665,665,665,665,0
20241025,145700,15682980,665,665,665,665,1
20241025,145600,15682315,663,663,663,663,5
20241025,145500,15679000,666,666,666,666,0
20241025,145400,15679000,666,666,666,666,0
20241025,145300,15679000,666,666,666,666,10
20241025,145200,15672340,663,663,663,663,0
20241025,145100,15672340,663,663,663,663,0
20241025,145000,15672340,663,663,663,663,0
20241025,144900,15672340,663,663,663,663,0
20241025,144800,15672340,663,663,663,663,0
20241025,144700,15672340,663,663,663,663,0
20241025,144600,15672340,663,665,665,662,267
20241025,144500,15495439,661,661,661,661,0
20241025,144400,15495439,661,661,661,661,0
20241025,144300,15495439,661,672,672,650,3084
20241025,144200,13461039,673,673,673,673,0
20241025,144100,13461039,673,673,673,673,0
20241025,144000,13461039,673,673,673,673,0
20241025,143900,13461039,673,673,673,673,0
20241025,143800,13461039,673,673,673,673,0
20241025,143700,13461039,673,673,673,673,0
20241025,143600,13461039,673,673,673,673,0
20241025,143500,13461039,673,673,673,673,0
20241025,143400,13461039,673,673,673,673,0
20241025,143300,13461039,673,673,673,673,4
20241025,143200,13458347,672,672,672,672,0
20241025,143100,13458347,672,672,672,672,0
20241025,143000,13458347,672,672,672,672,0
20241025,142900,13458347,672,672,672,672,0
20241025,142800,13458347,672,672,672,672,0
20241025,142700,13458347,672,672,672,672,0
20241025,142600,13458347,672,672,672,672,0
20241025,142500,13458347,672,672,672,672,0
20241025,142400,13458347,672,672,672,672,0
20241025,142300,13458347,672,672,672,672,0
20241025,142200,13458347,672,672,672,672,0
20241025,142100,13458347,672,672,672,672,0
20241025,142000,13458347,672,672,672,672,0
20241025,141900,13458347,672,672,672,672,0
20241025,141800,13458347,672,672,672,672,0
20241025,141700,13458347,672,672,672,672,0
20241025,141600,13458347,672,672,672,672,0
20241025,141500,13458347,672,672,672,672,0
20241025,141400,13458347,672,672,672,672,0
20241025,141300,13458347,672,672,672,672,0
20241025,141200,13458347,672,672,672,672,0
20241025,141100,13458347,672,672,672,672,0
20241025,141000,13458347,672,672,672,672,0
20241025,140900,13458347,672,672,672,672,0
20241025,140800,13458347,672,672,672,672,0
20241025,140700,13458347,672,672,672,672,1
20241025,140600,13457675,673,673,673,673,0
20241025,140500,13457675,673,673,673,673,0
20241025,140400,13457675,673,673,673,673,0
20241025,140300,13457675,673,673,673,673,0
20241025,140200,13457675,673,673,673,673,0
20241025,140100,13457675,673,673,673,673,0
20241025,140000,13457675,673,673,673,673,0
20241025,135900,13457675,673,673,673,673,0
20241025,135800,13457675,673,673,673,673,0
20241025,135700,13457675,673,673,673,673,0
20241025,135600,13457675,673,673,673,673,0
20241025,135500,13457675,673,673,673,673,0
20241025,135400,13457675,673,673,673,673,0
20241025,135300,13457675,673,673,673,673,0
20241025,135200,13457675,673,673,673,673,0
20241025,135100,13457675,673,673,673,673,0
20241025,135000,13457675,673,673,673,673,0
20241025,134900,13457675,673,673,673,673,0
20241025,134800,13457675,673,673,673,673,0
20241025,134700,13457675,673,673,673,673,0
20241025,134600,13457675,673,673,673,673,0
20241025,134500,13457675,673,673,673,673,0
20241025,134400,13457675,673,673,673,673,0
20241025,134300,13457675,673,673,673,673,0
20241025,134200,13457675,673,673,673,673,0
20241025,134100,13457675,673,673,673,673,0
20241025,134000,13457675,673,673,673,673,0
20241025,133900,13457675,673,673,673,673,0
20241025,133800,13457675,673,673,673,673,0
20241025,133700,13457675,673,673,673,673,0
20241025,133600,13457675,673,673,673,673,0
20241025,133500,13457675,673,673,673,673,0
20241025,133400,13457675,673,673,673,673,0
20241025,133300,13457675,673,673,673,673,0
20241025,133200,13457675,673,673,673,673,0
20241025,133100,13457675,673,673,673,673,0
20241025,133000,13457675,673,673,673,673,0
20241025,132900,13457675,673,673,673,673,0
20241025,132800,13457675,673,673,673,673,0
20241025,132700,13457675,673,673,673,673,0
20241025,132600,13457675,673,673,673,673,20
20241025,132500,13444215,673,673,673,673,0
20241025,132400,13444215,673,673,673,673,0
20241025,132300,13444215,673,673,673,673,0
20241025,132200,13444215,673,673,673,673,0
20241025,132100,13444215,673,673,673,673,0
20241025,132000,13444215,673,673,673,673,0
20241025,131900,13444215,673,673,673,673,0
20241025,131800,13444215,673,673,673,673,0
20241025,131700,13444215,673,673,673,673,0
20241025,131600,13444215,673,673,673,673,0
20241025,131500,13444215,673,673,673,673,0
20241025,131400,13444215,673,673,673,673,0
20241025,131300,13444215,673,673,673,673,0
20241025,131200,13444215,673,673,673,673,0
20241025,131100,13444215,673,673,673,673,0
20241025,131000,13444215,673,673,673,673,0
20241025,130900,13444215,673,673,673,673,0
20241025,130800,13444215,673,673,673,673,0
20241025,130700,13444215,673,673,673,673,0
20241025,130600,13444215,673,673,673,673,0
20241025,130500,13444215,673,673,673,673,0
20241025,130400,13444215,673,673,673,673,0
20241025,130300,13444215,673,673,673,673,0
20241025,130200,13444215,673,673,673,673,0
20241025,130100,13444215,673,673,673,673,0
20241025,130000,13444215,673,673,673,673,8
20241025,125900,13438831,674,674,674,674,0
20241025,125800,13438831,674,674,674,674,0
20241025,125700,13438831,674,674,674,674,0
20241025,125600,13438831,674,674,674,674,0
20241025,125500,13438831,674,674,674,674,0
20241025,125400,13438831,674,674,674,674,0
20241025,125300,13438831,674,674,674,674,0
20241025,125200,13438831,674,674,674,674,0
20241025,125100,13438831,674,674,674,674,0
20241025,125000,13438831,674,674,674,674,0
20241025,124900,13438831,674,674,674,674,4
20241025,124800,13436135,674,674,674,674,1
20241025,124700,13435461,674,674,674,674,0
20241025,124600,13435461,674,674,674,674,0
20241025,124500,13435461,674,674,674,674,0
20241025,124400,13435461,674,674,674,674,0
20241025,124300,13435461,674,674,674,674,0
20241025,124200,13435461,674,674,674,674,0
20241025,124100,13435461,674,674,674,674,1
20241025,124000,13434787,674,674,674,674,0
20241025,123900,13434787,674,674,674,674,0
20241025,123800,13434787,674,674,674,674,0
20241025,123700,13434787,674,674,674,674,1
20241025,123600,13434113,677,677,677,677,0
20241025,123500,13434113,677,677,677,677,0
20241025,123400,13434113,677,677,677,677,0
20241025,123300,13434113,677,677,677,677,0
20241025,123200,13434113,677,677,677,677,0
20241025,123100,13434113,677,677,677,677,0
20241025,123000,13434113,677,677,677,677,0
20241025,122900,13434113,677,677,677,677,0
20241025,122800,13434113,677,677,677,677,0
20241025,122700,13434113,677,677,677,677,0
20241025,122600,13434113,677,677,677,677,0
20241025,122500,13434113,677,677,677,677,0
20241025,122400,13434113,677,677,677,677,0
20241025,122300,13434113,677,677,677,677,0
20241025,122200,13434113,677,677,677,677,0
20241025,122100,13434113,677,677,677,677,0
20241025,122000,13434113,677,677,677,677,0
20241025,121900,13434113,677,677,677,677,0
20241025,121800,13434113,677,677,677,677,0
20241025,121700,13434113,677,677,677,677,0
20241025,121600,13434113,677,677,677,677,0
20241025,121500,13434113,677,677,677,677,0
20241025,121400,13434113,677,677,677,677,0
20241025,121300,13434113,677,677,677,677,0
20241025,121200,13434113,677,677,677,677,0
20241025,121100,13434113,677,677,677,677,0
20241025,121000,13434113,677,677,677,677,0
20241025,120900,13434113,677,677,677,677,0
20241025,120800,13434113,677,677,677,677,0
20241025,120700,13434113,677,677,677,677,0
20241025,120600,13434113,677,677,677,677,0
20241025,120500,13434113,677,677,677,677,1
20241025,120400,13433436,678,678,678,678,0
20241025,120300,13433436,678,678,678,678,0
20241025,120200,13433436,678,678,678,678,0
20241025,120100,13433436,678,678,678,678,0
20241025,120000,13433436,678,678,678,678,0
20241025,115900,13433436,678,678,678,678,0
20241025,115800,13433436,678,678,678,678,0
20241025,115700,13433436,678,678,678,678,0
20241025,115600,13433436,678,678,678,678,0
20241025,115500,13433436,678,678,678,678,0
20241025,115400,13433436,678,678,678,678,0
20241025,115300,13433436,678,678,678,678,0
20241025,115200,13433436,678,678,678,678,0
20241025,115100,13433436,678,678,678,678,0
20241025,115000,13433436,678,678,678,678,0
20241025,114900,13433436,678,678,678,678,0
20241025,114800,13433436,678,678,678,678,0
20241025,114700,13433436,678,678,678,678,0
20241025,114600,13433436,678,678,678,678,0
20241025,114500,13433436,678,678,678,678,0
20241025,114400,13433436,678,678,678,678,0
20241025,114300,13433436,678,678,678,678,0
20241025,114200,13433436,678,678,678,678,0
20241025,114100,13433436,678,678,678,678,0
20241025,114000,13433436,678,678,678,678,0
20241025,113900,13433436,678,678,678,678,0
20241025,113800,13433436,678,678,678,678,0
20241025,113700,13433436,678,678,678,678,0
20241025,113600,13433436,678,678,678,678,0
20241025,113500,13433436,678,678,678,678,0
20241025,113400,13433436,678,678,678,678,0
20241025,113300,13433436,678,678,678,678,0
20241025,113200,13433436,678,678,678,678,0
20241025,113100,13433436,678,678,678,678,0
20241025,113000,13433436,678,678,678,678,0
20241025,112900,13433436,678,678,678,678,0
20241025,112800,13433436,678,678,678,678,0
20241025,112700,13433436,678,678,678,678,0
20241025,112600,13433436,678,678,678,678,0
20241025,112500,13433436,678,678,678,678,0
20241025,112400,13433436,678,678,678,678,0
20241025,112300,13433436,678,678,678,678,0
20241025,112200,13433436,678,678,678,678,0
20241025,112100,13433436,678,678,678,678,0
20241025,112000,13433436,678,678,678,678,0
20241025,111900,13433436,678,678,678,678,0
20241025,111800,13433436,678,678,678,678,0
20241025,111700,13433436,678,678,678,678,0
20241025,111600,13433436,678,678,678,678,0
20241025,111500,13433436,678,678,678,678,0
20241025,111400,13433436,678,678,678,678,0
20241025,111300,13433436,678,678,678,678,0
20241025,111200,13433436,678,678,678,678,0
20241025,111100,13433436,678,678,678,678,0
20241025,111000,13433436,678,678,678,678,0
20241025,110900,13433436,678,678,678,678,0
20241025,110800,13433436,678,678,678,678,0
20241025,110700,13433436,678,678,678,678,0
20241025,110600,13433436,678,678,678,678,0
20241025,110500,13433436,678,678,678,678,0
20241025,110400,13433436,678,678,678,678,0
20241025,110300,13433436,678,678,678,678,0
20241025,110200,13433436,678,678,678,678,0
20241025,110100,13433436,678,678,678,678,0
20241025,110000,13433436,678,678,678,678,0
20241025,105900,13433436,678,678,678,678,0
20241025,105800,13433436,678,678,678,678,0
20241025,105700,13433436,678,678,678,678,0
20241025,105600,13433436,678,678,678,678,0
20241025,105500,13433436,678,678,678,678,0
20241025,105400,13433436,678,677,678,677,328
20241025,105300,13211352,680,680,680,680,0
20241025,105200,13211352,680,680,680,680,0
20241025,105100,13211352,680,680,680,680,0
20241025,105000,13211352,680,680,680,680,0
20241025,104900,13211352,680,680,680,680,0
20241025,104800,13211352,680,680,680,680,0
20241025,104700,13211352,680,680,680,680,0
20241025,104600,13211352,680,680,680,680,0
20241025,104500,13211352,680,677,680,677,3
20241025,104400,13209316,675,675,675,675,248
20241025,104300,13041916,675,675,675,675,1
20241025,104200,13041241,669,669,669,669,0
20241025,104100,13041241,669,669,669,669,800
20241025,104000,12506041,675,675,675,675,10
20241025,103900,12499291,670,670,670,670,0
20241025,103800,12499291,670,670,670,670,0
20241025,103700,12499291,670,670,670,670,0
20241025,103600,12499291,670,676,676,670,3500
20241025,103500,10152422,677,677,677,677,0
20241025,103400,10152422,677,677,677,677,0
20241025,103300,10152422,677,677,677,677,0
20241025,103200,10152422,677,677,677,677,0
20241025,103100,10152422,677,677,677,677,0
20241025,103000,10152422,677,677,677,677,0
20241025,102900,10152422,677,677,677,677,3
20241025,102800,10150391,677,677,677,677,0
20241025,102700,10150391,677,677,677,677,0
20241025,102600,10150391,677,677,677,677,0
20241025,102500,10150391,677,677,677,677,0
20241025,102400,10150391,677,677,677,677,0
20241025,102300,10150391,677,677,677,677,0
20241025,102200,10150391,677,677,677,677,0
20241025,102100,10150391,677,677,677,677,0
20241025,102000,10150391,677,677,677,677,0
20241025,101900,10150391,677,677,677,677,0
20241025,101800,10150391,677,677,677,677,0
20241025,101700,10150391,677,677,677,677,0
20241025,101600,10150391,677,677,677,677,2
20241025,101500,10149037,670,676,676,670,2000
20241025,101400,8803789,681,681,681,681,0
20241025,101300,8803789,681,681,681,681,0
20241025,101200,8803789,681,681,681,681,0
20241025,101100,8803789,681,681,681,681,5
20241025,101000,8800384,676,676,676,676,0
20241025,100900,8800384,676,676,676,676,750
20241025,100800,8293384,681,681,681,681,0
20241025,100700,8293384,681,681,681,681,0
20241025,100600,8293384,681,681,681,681,0
20241025,100500,8293384,681,681,681,681,0
20241025,100400,8293384,681,681,681,681,0
20241025,100300,8293384,681,681,681,681,0
20241025,100200,8293384,681,681,681,681,0
20241025,100100,8293384,681,681,681,681,0
20241025,100000,8293384,681,681,681,681,0
20241025,095900,8293384,681,681,681,681,0
20241025,095800,8293384,681,681,681,681,0
20241025,095700,8293384,681,681,681,681,0
20241025,095600,8293384,681,681,681,681,0
20241025,095500,8293384,681,681,681,681,0
20241025,095400,8293384,681,681,681,681,10
20241025,095300,8286574,676,676,676,676,100
20241025,095200,8218974,676,676,676,676,0
20241025,095100,8218974,676,676,676,676,0
20241025,095000,8218974,676,676,676,676,0
20241025,094900,8218974,676,676,676,676,94
20241025,094800,8155430,680,680,680,680,0
20241025,094700,8155430,680,679,680,679,73
20241025,094600,8105813,680,680,680,680,0
20241025,094500,8105813,680,680,680,680,0
20241025,094400,8105813,680,680,680,680,0
20241025,094300,8105813,680,680,680,680,6
20241025,094200,8101733,681,677,681,677,547
20241025,094100,7731410,677,677,677,677,4
20241025,094000,7728702,677,677,677,677,0
20241025,093900,7728702,677,677,677,677,0
20241025,093800,7728702,677,677,677,677,0
20241025,093700,7728702,677,677,677,677,0
20241025,093600,7728702,677,677,677,677,0
20241025,093500,7728702,677,677,677,677,0
20241025,093400,7728702,677,677,677,677,0
20241025,093300,7728702,677,685,685,677,2989
20241025,093200,5703839,690,690,690,690,0
20241025,093100,5703839,690,690,690,690,0
20241025,093000,5703839,690,690,690,690,1
20241025,092900,5703149,685,685,685,685,0
20241025,092800,5703149,685,685,685,685,0
20241025,092700,5703149,685,685,685,685,0
20241025,092600,5703149,685,685,685,685,0
20241025,092500,5703149,685,685,685,685,0
20241025,092400,5703149,685,685,685,685,0
20241025,092300,5703149,685,685,685,685,0
20241025,092200,5703149,685,685,685,685,0
20241025,092100,5703149,685,685,685,685,0
20241025,092000,5703149,685,685,685,685,0
20241025,091900,5703149,685,685,685,685,0
20241025,091800,5703149,685,685,685,685,0
20241025,091700,5703149,685,685,685,685,0
20241025,091600,5703149,685,685,685,685,500
20241025,091500,5360649,690,690,690,690,0
20241025,091400,5360649,690,690,690,690,0
20241025,091300,5360649,690,690,690,690,0
20241025,091200,5360649,690,690,690,690,0
20241025,091100,5360649,690,690,690,690,0
20241025,091000,5360649,690,690,690,690,5
20241025,090900,5357199,686,686,686,686,0
20241025,090800,5357199,686,686,686,686,0
20241025,090700,5357199,686,686,686,686,0
20241025,090600,5357199,686,686,686,686,0
20241025,090500,5357199,686,686,686,686,0
20241025,090400,5357199,686,687,690,686,3516
20241025,090300,2945210,686,683,686,683,248
20241025,090200,2775453,682,682,682,682,0
20241025,090100,2775453,682,679,682,679,3076
20241025,090000,683753,679,679,679,679,1007