KissMeData/020560/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,190600,464222800,9620,9620,9620,9620,1339
20241025,190500,464222800,9620,9620,9620,9620,0
20241025,190400,464222800,9620,9620,9620,9620,0
20241025,190300,464222800,9620,9620,9620,9620,0
20241025,190200,464222800,9620,9620,9620,9620,0
20241025,190100,464222800,9620,9620,9620,9620,0
20241025,190000,464222800,9620,9620,9620,9620,0
20241025,185900,464222800,9620,9620,9620,9620,0
20241025,185800,464222800,9620,9620,9620,9620,0
20241025,185700,464222800,9620,9620,9620,9620,0
20241025,185600,464222800,9620,9620,9620,9620,0
20241025,185500,464222800,9620,9620,9620,9620,0
20241025,185400,464222800,9620,9620,9620,9620,0
20241025,185300,464222800,9620,9620,9620,9620,0
20241025,185200,464222800,9620,9620,9620,9620,0
20241025,185100,464222800,9620,9620,9620,9620,0
20241025,185000,464222800,9620,9620,9620,9620,0
20241025,184900,464222800,9620,9620,9620,9620,0
20241025,184800,464222800,9620,9620,9620,9620,0
20241025,184700,464222800,9620,9620,9620,9620,0
20241025,184600,464222800,9620,9620,9620,9620,0
20241025,184500,464222800,9620,9620,9620,9620,0
20241025,184400,464222800,9620,9620,9620,9620,0
20241025,184300,464222800,9620,9620,9620,9620,0
20241025,184200,464222800,9620,9620,9620,9620,0
20241025,184100,464222800,9620,9620,9620,9620,0
20241025,184000,464222800,9620,9620,9620,9620,0
20241025,183900,464222800,9620,9620,9620,9620,0
20241025,183800,464222800,9620,9620,9620,9620,0
20241025,183700,464222800,9620,9620,9620,9620,0
20241025,183600,464222800,9620,9620,9620,9620,1339
20241025,183500,464222800,9620,9620,9620,9620,0
20241025,183400,464222800,9620,9620,9620,9620,0
20241025,183300,464222800,9620,9620,9620,9620,0
20241025,183200,464222800,9620,9620,9620,9620,0
20241025,183100,464222800,9620,9620,9620,9620,0
20241025,183000,464222800,9620,9620,9620,9620,0
20241025,182900,464222800,9620,9620,9620,9620,0
20241025,182800,464222800,9620,9620,9620,9620,0
20241025,182700,464222800,9620,9620,9620,9620,0
20241025,182600,464222800,9620,9620,9620,9620,0
20241025,182500,464222800,9620,9620,9620,9620,0
20241025,182400,464222800,9620,9620,9620,9620,0
20241025,182300,464222800,9620,9620,9620,9620,0
20241025,182200,464222800,9620,9620,9620,9620,0
20241025,182100,464222800,9620,9620,9620,9620,0
20241025,182000,464222800,9620,9620,9620,9620,0
20241025,181900,464222800,9620,9620,9620,9620,0
20241025,181800,464222800,9620,9620,9620,9620,0
20241025,181700,464222800,9620,9620,9620,9620,0
20241025,181600,464222800,9620,9620,9620,9620,0
20241025,181500,464222800,9620,9620,9620,9620,0
20241025,181400,464222800,9620,9620,9620,9620,0
20241025,181300,464222800,9620,9620,9620,9620,0
20241025,181200,464222800,9620,9620,9620,9620,0
20241025,181100,464222800,9620,9620,9620,9620,0
20241025,181000,464222800,9620,9620,9620,9620,0
20241025,180900,464222800,9620,9620,9620,9620,0
20241025,180800,464222800,9620,9620,9620,9620,0
20241025,180700,464222800,9620,9620,9620,9620,0
20241025,180600,464222800,9620,9620,9620,9620,1339
20241025,180500,464222800,9620,9620,9620,9620,0
20241025,180400,464222800,9620,9620,9620,9620,0
20241025,180300,464222800,9620,9620,9620,9620,0
20241025,180200,464222800,9620,9620,9620,9620,0
20241025,180100,464222800,9620,9620,9620,9620,0
20241025,180000,464222800,9620,9620,9620,9620,0
20241025,175900,464222800,9620,9620,9620,9620,0
20241025,175800,464222800,9620,9620,9620,9620,0
20241025,175700,464222800,9620,9620,9620,9620,0
20241025,175600,464222800,9620,9620,9620,9620,0
20241025,175500,464222800,9620,9620,9620,9620,0
20241025,175400,464222800,9620,9620,9620,9620,0
20241025,175300,464222800,9620,9620,9620,9620,0
20241025,175200,464222800,9620,9620,9620,9620,0
20241025,175100,464222800,9620,9620,9620,9620,0
20241025,175000,464222800,9620,9620,9620,9620,0
20241025,174900,464222800,9620,9620,9620,9620,0
20241025,174800,464222800,9620,9620,9620,9620,0
20241025,174700,464222800,9620,9620,9620,9620,0
20241025,174600,464222800,9620,9620,9620,9620,0
20241025,174500,464222800,9620,9620,9620,9620,0
20241025,174400,464222800,9620,9620,9620,9620,0
20241025,174300,464222800,9620,9620,9620,9620,0
20241025,174200,464222800,9620,9620,9620,9620,0
20241025,174100,464222800,9620,9620,9620,9620,0
20241025,174000,464222800,9620,9620,9620,9620,0
20241025,173900,464222800,9620,9620,9620,9620,0
20241025,173800,464222800,9620,9620,9620,9620,0
20241025,173700,464222800,9620,9620,9620,9620,0
20241025,173600,464222800,9620,9620,9620,9620,1339
20241025,173500,464222800,9620,9620,9620,9620,0
20241025,173400,464222800,9620,9620,9620,9620,0
20241025,173300,464222800,9620,9620,9620,9620,0
20241025,173200,464222800,9620,9620,9620,9620,0
20241025,173100,464222800,9620,9620,9620,9620,0
20241025,173000,464222800,9620,9620,9620,9620,0
20241025,172900,464222800,9620,9620,9620,9620,0
20241025,172800,464222800,9620,9620,9620,9620,0
20241025,172700,464222800,9620,9620,9620,9620,0
20241025,172600,464222800,9620,9620,9620,9620,0
20241025,172500,464222800,9620,9620,9620,9620,0
20241025,172400,464222800,9620,9620,9620,9620,0
20241025,172300,464222800,9620,9620,9620,9620,0
20241025,172200,464222800,9620,9620,9620,9620,0
20241025,172100,464222800,9620,9620,9620,9620,0
20241025,172000,464222800,9620,9620,9620,9620,0
20241025,171900,464222800,9620,9620,9620,9620,0
20241025,171800,464222800,9620,9620,9620,9620,0
20241025,171700,464222800,9620,9620,9620,9620,0
20241025,171600,464222800,9620,9620,9620,9620,0
20241025,171500,464222800,9620,9620,9620,9620,0
20241025,171400,464222800,9620,9620,9620,9620,0
20241025,171300,464222800,9620,9620,9620,9620,0
20241025,171200,464222800,9620,9620,9620,9620,0
20241025,171100,464222800,9620,9620,9620,9620,0
20241025,171000,464222800,9620,9620,9620,9620,0
20241025,170900,464222800,9620,9620,9620,9620,0
20241025,170800,464222800,9620,9620,9620,9620,0
20241025,170700,464222800,9620,9620,9620,9620,0
20241025,170600,464222800,9620,9620,9620,9620,1339
20241025,170500,464222800,9620,9620,9620,9620,0
20241025,170400,464222800,9620,9620,9620,9620,0
20241025,170300,464222800,9620,9620,9620,9620,0
20241025,170200,464222800,9620,9620,9620,9620,0
20241025,170100,464222800,9620,9620,9620,9620,0
20241025,170000,464222800,9620,9620,9620,9620,0
20241025,165900,464222800,9620,9620,9620,9620,0
20241025,165800,464222800,9620,9620,9620,9620,0
20241025,165700,464222800,9620,9620,9620,9620,0
20241025,165600,464222800,9620,9620,9620,9620,0
20241025,165500,464222800,9620,9620,9620,9620,0
20241025,165400,464222800,9620,9620,9620,9620,0
20241025,165300,464222800,9620,9620,9620,9620,0
20241025,165200,464222800,9620,9620,9620,9620,0
20241025,165100,464222800,9620,9620,9620,9620,0
20241025,165000,464222800,9620,9620,9620,9620,0
20241025,164900,464222800,9620,9620,9620,9620,0
20241025,164800,464222800,9620,9620,9620,9620,0
20241025,164700,464222800,9620,9620,9620,9620,0
20241025,164600,464222800,9620,9620,9620,9620,0
20241025,164500,464222800,9620,9620,9620,9620,0
20241025,164400,464222800,9620,9620,9620,9620,0
20241025,164300,464222800,9620,9620,9620,9620,0
20241025,164200,464222800,9620,9620,9620,9620,0
20241025,164100,464222800,9620,9620,9620,9620,0
20241025,164000,464222800,9620,9620,9620,9620,0
20241025,163900,464222800,9620,9620,9620,9620,0
20241025,163800,464222800,9620,9620,9620,9620,0
20241025,163700,464222800,9620,9620,9620,9620,0
20241025,163600,464222800,9620,9620,9620,9620,1339
20241025,163500,464222800,9620,9620,9620,9620,0
20241025,163400,464222800,9620,9620,9620,9620,0
20241025,163300,464222800,9620,9620,9620,9620,0
20241025,163200,464222800,9620,9620,9620,9620,0
20241025,163100,464222800,9620,9620,9620,9620,0
20241025,163000,464222800,9620,9620,9620,9620,0
20241025,162900,464222800,9620,9620,9620,9620,0
20241025,162800,464222800,9620,9620,9620,9620,0
20241025,162700,464222800,9620,9620,9620,9620,0
20241025,162600,464222800,9620,9620,9620,9620,0
20241025,162500,464222800,9620,9620,9620,9620,0
20241025,162400,464222800,9620,9620,9620,9620,0
20241025,162300,464222800,9620,9620,9620,9620,0
20241025,162200,464222800,9620,9620,9620,9620,0
20241025,162100,464222800,9620,9620,9620,9620,0
20241025,162000,464222800,9620,9620,9620,9620,0
20241025,161900,464222800,9620,9620,9620,9620,0
20241025,161800,464222800,9620,9620,9620,9620,0
20241025,161700,464222800,9620,9620,9620,9620,0
20241025,161600,464222800,9620,9620,9620,9620,0
20241025,161500,464222800,9620,9620,9620,9620,0
20241025,161400,464222800,9620,9620,9620,9620,0
20241025,161300,464222800,9620,9620,9620,9620,0
20241025,161200,464222800,9620,9620,9620,9620,0
20241025,161100,464222800,9620,9620,9620,9620,0
20241025,161000,464222800,9620,9620,9620,9620,0
20241025,160900,464222800,9620,9620,9620,9620,0
20241025,160800,464222800,9620,9620,9620,9620,0
20241025,160700,464222800,9620,9620,9620,9620,0
20241025,160600,464222800,9620,9620,9620,9620,1339
20241025,160500,464222800,9620,9620,9620,9620,0
20241025,160400,464222800,9620,9620,9620,9620,0
20241025,160300,464222800,9620,9620,9620,9620,0
20241025,160200,464222800,9620,9620,9620,9620,0
20241025,160100,464222800,9620,9620,9620,9620,0
20241025,160000,464222800,9620,9620,9620,9620,0
20241025,155900,464222800,9620,9620,9620,9620,0
20241025,155800,464222800,9620,9620,9620,9620,0
20241025,155700,464222800,9620,9620,9620,9620,0
20241025,155600,464222800,9620,9620,9620,9620,0
20241025,155500,464222800,9620,9620,9620,9620,0
20241025,155400,464222800,9620,9620,9620,9620,0
20241025,155300,464222800,9620,9620,9620,9620,0
20241025,155200,464222800,9620,9620,9620,9620,0
20241025,155100,464222800,9620,9620,9620,9620,0
20241025,155000,464222800,9620,9620,9620,9620,0
20241025,154900,464222800,9620,9620,9620,9620,0
20241025,154800,464222800,9620,9620,9620,9620,0
20241025,154700,464222800,9620,9620,9620,9620,0
20241025,154600,464222800,9620,9620,9620,9620,0
20241025,154500,464222800,9620,9620,9620,9620,0
20241025,154400,464222800,9620,9620,9620,9620,0
20241025,154300,464222800,9620,9620,9620,9620,0
20241025,154200,464222800,9620,9620,9620,9620,0
20241025,154100,464222800,9620,9620,9620,9620,0
20241025,154000,464222800,9620,9620,9620,9620,0
20241025,153900,464222800,9620,9620,9620,9620,0
20241025,153800,464222800,9620,9620,9620,9620,0
20241025,153700,464222800,9620,9620,9620,9620,0
20241025,153600,464222800,9620,9620,9620,9620,1339
20241025,153500,464222800,9620,9620,9620,9620,0
20241025,153400,464222800,9620,9620,9620,9620,0
20241025,153300,464222800,9620,9620,9620,9620,0
20241025,153200,464222800,9620,9620,9620,9620,0
20241025,153100,464222800,9620,9620,9620,9620,0
20241025,153000,464222800,9620,9620,9620,9620,1339
20241025,152900,451341620,9630,9630,9630,9630,0
20241025,152800,451341620,9630,9630,9630,9630,0
20241025,152700,451341620,9630,9630,9630,9630,0
20241025,152600,451341620,9630,9630,9630,9630,0
20241025,152500,451341620,9630,9630,9630,9630,0
20241025,152400,451341620,9630,9630,9630,9630,0
20241025,152300,451341620,9630,9630,9630,9630,0
20241025,152200,451341620,9630,9630,9630,9630,0
20241025,152100,451341620,9630,9630,9630,9630,0
20241025,152000,451341620,9630,9630,9630,9630,0
20241025,151900,451341620,9630,9620,9630,9620,685
20241025,151800,444751580,9630,9620,9630,9620,39
20241025,151700,444376330,9620,9630,9630,9620,20
20241025,151600,444183890,9630,9620,9630,9620,2
20241025,151500,444164640,9630,9630,9630,9630,8
20241025,151400,444087600,9620,9620,9620,9620,18
20241025,151300,443914440,9630,9630,9630,9630,183
20241025,151200,442152150,9630,9630,9630,9620,143
20241025,151100,440776200,9630,9630,9630,9630,295
20241025,151000,437935350,9630,9630,9630,9630,51
20241025,150900,437444220,9630,9630,9630,9620,11
20241025,150800,437338370,9630,9630,9630,9630,3
20241025,150700,437309480,9630,9630,9630,9620,253
20241025,150600,434873110,9630,9630,9630,9620,463
20241025,150500,430416520,9620,9620,9620,9620,10
20241025,150400,430320320,9620,9630,9630,9620,824
20241025,150300,422393050,9630,9630,9630,9630,0
20241025,150200,422393050,9630,9630,9630,9630,30
20241025,150100,422104150,9630,9630,9630,9630,1
20241025,150000,422094520,9620,9620,9620,9620,1
20241025,145900,422084900,9630,9630,9630,9630,573
20241025,145800,416566910,9630,9630,9630,9630,0
20241025,145700,416566910,9630,9630,9630,9630,23
20241025,145600,416345420,9630,9630,9630,9630,0
20241025,145500,416345420,9630,9630,9630,9630,12
20241025,145400,416229860,9630,9630,9630,9630,15
20241025,145300,416085410,9630,9630,9630,9630,11
20241025,145200,415979480,9620,9620,9620,9620,1
20241025,145100,415969860,9620,9630,9630,9620,111
20241025,145000,414901950,9630,9630,9630,9630,1
20241025,144900,414892320,9630,9630,9630,9630,17
20241025,144800,414728610,9630,9630,9630,9630,1
20241025,144700,414718980,9630,9640,9640,9630,28
20241025,144600,414449320,9640,9640,9640,9640,521
20241025,144500,409426880,9630,9640,9640,9630,598
20241025,144400,403668090,9630,9640,9640,9630,211
20241025,144300,401636050,9650,9650,9650,9650,0
20241025,144200,401636050,9650,9650,9650,9650,209
20241025,144100,399619200,9650,9650,9650,9650,0
20241025,144000,399619200,9650,9650,9650,9650,1
20241025,143900,399609550,9650,9650,9650,9650,0
20241025,143800,399609550,9650,9650,9650,9650,112
20241025,143700,398528750,9650,9650,9650,9650,138
20241025,143600,397197050,9630,9630,9640,9630,154
20241025,143500,395713730,9650,9630,9650,9630,26
20241025,143400,395463330,9640,9640,9640,9640,100
20241025,143300,394499330,9640,9650,9650,9640,15
20241025,143200,394354680,9650,9650,9650,9650,1
20241025,143100,394345030,9630,9630,9630,9630,0
20241025,143000,394345030,9630,9650,9650,9630,201
20241025,142900,392409380,9650,9650,9650,9650,1
20241025,142800,392399730,9630,9640,9640,9630,1264
20241025,142700,380217390,9650,9650,9650,9650,1
20241025,142600,380207740,9640,9650,9650,9640,26
20241025,142500,379957070,9650,9650,9650,9650,1
20241025,142400,379947420,9640,9650,9650,9640,1017
20241025,142300,370133620,9650,9650,9650,9650,2
20241025,142200,370114320,9650,9650,9650,9650,0
20241025,142100,370114320,9650,9650,9650,9650,3
20241025,142000,370085370,9650,9650,9650,9650,617
20241025,141900,364131320,9660,9660,9660,9660,3
20241025,141800,364102340,9660,9660,9660,9660,0
20241025,141700,364102340,9660,9660,9660,9660,13
20241025,141600,363976760,9660,9660,9660,9660,14
20241025,141500,363841520,9650,9660,9660,9650,31
20241025,141400,363542310,9660,9660,9660,9660,11
20241025,141300,363436050,9660,9650,9660,9650,11
20241025,141200,363329800,9660,9660,9660,9660,50
20241025,141100,362846800,9660,9660,9660,9660,2
20241025,141000,362827480,9660,9660,9660,9660,0
20241025,140900,362827480,9660,9660,9660,9660,53
20241025,140800,362315500,9650,9660,9660,9650,19
20241025,140700,362132110,9660,9660,9660,9660,0
20241025,140600,362132110,9660,9660,9660,9660,123
20241025,140500,360943930,9660,9670,9670,9660,1752
20241025,140400,344014260,9680,9680,9680,9680,0
20241025,140300,344014260,9680,9680,9680,9680,3
20241025,140200,343985220,9680,9680,9680,9680,26
20241025,140100,343733540,9680,9680,9680,9680,0
20241025,140000,343733540,9680,9680,9680,9680,1
20241025,135900,343723860,9670,9670,9670,9670,50
20241025,135800,343240360,9680,9680,9680,9670,32
20241025,135700,342930900,9680,9680,9680,9680,94
20241025,135600,342020980,9670,9670,9670,9670,0
20241025,135500,342020980,9670,9670,9670,9670,25
20241025,135400,341779230,9670,9670,9670,9670,10
20241025,135300,341682530,9670,9670,9670,9670,0
20241025,135200,341682530,9670,9680,9680,9670,237
20241025,135100,339388420,9680,9680,9680,9680,0
20241025,135000,339388420,9680,9680,9680,9680,31
20241025,134900,339088340,9680,9680,9680,9680,7
20241025,134800,339020580,9670,9670,9670,9670,24
20241025,134700,338788500,9670,9670,9670,9670,80
20241025,134600,338014900,9660,9660,9660,9660,0
20241025,134500,338014900,9660,9660,9660,9660,28
20241025,134400,337744420,9670,9670,9670,9670,70
20241025,134300,337067520,9670,9670,9670,9670,0
20241025,134200,337067520,9670,9670,9670,9670,31
20241025,134100,336767750,9670,9670,9670,9670,41
20241025,134000,336371280,9670,9670,9670,9670,100
20241025,133900,335404280,9670,9670,9670,9670,5
20241025,133800,335355930,9670,9670,9670,9670,0
20241025,133700,335355930,9670,9670,9670,9670,0
20241025,133600,335355930,9670,9670,9670,9670,0
20241025,133500,335355930,9670,9680,9680,9670,26
20241025,133400,335104500,9680,9680,9680,9680,41
20241025,133300,334707620,9670,9670,9670,9670,141
20241025,133200,333344150,9670,9670,9670,9670,0
20241025,133100,333344150,9670,9670,9670,9670,1
20241025,133000,333334480,9670,9670,9670,9670,14
20241025,132900,333199100,9670,9680,9680,9670,43
20241025,132800,332783280,9690,9690,9690,9690,0
20241025,132700,332783280,9690,9690,9690,9690,1
20241025,132600,332773590,9690,9690,9690,9690,0
20241025,132500,332773590,9690,9690,9690,9690,0
20241025,132400,332773590,9690,9680,9690,9680,26
20241025,132300,332521900,9670,9670,9670,9670,0
20241025,132200,332521900,9670,9670,9670,9670,5
20241025,132100,332473550,9670,9670,9670,9670,0
20241025,132000,332473550,9670,9690,9690,9670,509
20241025,131900,327548480,9690,9680,9690,9680,11
20241025,131800,327441950,9670,9670,9670,9670,0
20241025,131700,327441950,9670,9670,9670,9670,0
20241025,131600,327441950,9670,9670,9670,9670,1016
20241025,131500,317617230,9670,9670,9670,9670,16
20241025,131400,317462510,9660,9660,9670,9660,190
20241025,131300,315627010,9660,9660,9660,9660,0
20241025,131200,315627010,9660,9660,9660,9660,0
20241025,131100,315627010,9660,9660,9660,9660,1576
20241025,131000,300402850,9660,9660,9660,9660,52
20241025,130900,299900530,9660,9660,9660,9660,0
20241025,130800,299900530,9660,9660,9660,9660,3
20241025,130700,299871550,9660,9660,9660,9660,0
20241025,130600,299871550,9660,9660,9660,9660,6
20241025,130500,299813590,9660,9660,9660,9660,157
20241025,130400,298296970,9660,9660,9660,9660,0
20241025,130300,298296970,9660,9660,9660,9660,259
20241025,130200,295795030,9660,9660,9660,9660,302
20241025,130100,292877710,9660,9660,9660,9660,0
20241025,130000,292877710,9660,9670,9670,9660,69
20241025,125900,292211160,9670,9660,9670,9660,34
20241025,125800,291882700,9670,9670,9670,9670,50
20241025,125700,291399200,9670,9670,9670,9670,2
20241025,125600,291379860,9670,9670,9670,9670,53
20241025,125500,290867350,9670,9670,9670,9670,0
20241025,125400,290867350,9670,9680,9680,9670,2807
20241025,125300,263711480,9680,9680,9680,9680,0
20241025,125200,263711480,9680,9680,9680,9680,0
20241025,125100,263711480,9680,9680,9680,9680,3
20241025,125000,263682440,9690,9690,9690,9690,1
20241025,124900,263672750,9690,9690,9690,9690,0
20241025,124800,263672750,9690,9690,9690,9690,11
20241025,124700,263566160,9690,9690,9690,9690,13
20241025,124600,263440190,9690,9690,9690,9690,0
20241025,124500,263440190,9690,9690,9690,9690,11
20241025,124400,263333600,9690,9680,9690,9680,31
20241025,124300,263033510,9690,9690,9690,9690,1
20241025,124200,263023820,9690,9690,9690,9690,10
20241025,124100,262926920,9680,9680,9680,9680,0
20241025,124000,262926920,9680,9690,9690,9680,29
20241025,123900,262646000,9690,9690,9690,9690,50
20241025,123800,262161500,9690,9690,9690,9690,60
20241025,123700,261580100,9690,9690,9690,9690,3
20241025,123600,261551030,9690,9690,9690,9690,52
20241025,123500,261047150,9690,9690,9690,9690,25
20241025,123400,260804900,9690,9690,9690,9690,0
20241025,123300,260804900,9690,9690,9690,9690,0
20241025,123200,260804900,9690,9690,9690,9690,31
20241025,123100,260504510,9690,9690,9690,9690,2
20241025,123000,260485130,9680,9680,9680,9680,15
20241025,122900,260339930,9680,9680,9680,9680,207
20241025,122800,258336170,9680,9680,9680,9680,0
20241025,122700,258336170,9680,9680,9680,9680,30
20241025,122600,258045770,9690,9690,9690,9690,0
20241025,122500,258045770,9690,9690,9690,9690,0
20241025,122400,258045770,9690,9690,9690,9690,8
20241025,122300,257968250,9690,9690,9690,9690,10
20241025,122200,257871350,9690,9690,9690,9690,0
20241025,122100,257871350,9690,9680,9690,9680,4
20241025,122000,257832600,9680,9680,9680,9680,0
20241025,121900,257832600,9680,9680,9680,9680,0
20241025,121800,257832600,9680,9680,9680,9680,0
20241025,121700,257832600,9680,9680,9680,9680,0
20241025,121600,257832600,9680,9680,9680,9680,100
20241025,121500,256864600,9690,9690,9690,9690,0
20241025,121400,256864600,9690,9690,9690,9690,1
20241025,121300,256854910,9680,9680,9680,9680,0
20241025,121200,256854910,9680,9690,9690,9680,15
20241025,121100,256709610,9690,9690,9690,9690,0
20241025,121000,256709610,9690,9680,9690,9680,35
20241025,120900,256370780,9690,9690,9690,9690,175
20241025,120800,254675030,9690,9690,9690,9690,0
20241025,120700,254675030,9690,9690,9690,9690,0
20241025,120600,254675030,9690,9690,9690,9690,4
20241025,120500,254636270,9690,9690,9690,9690,1
20241025,120400,254626580,9690,9690,9690,9690,0
20241025,120300,254626580,9690,9690,9690,9690,50
20241025,120200,254142080,9690,9690,9690,9690,4
20241025,120100,254103320,9700,9700,9700,9700,0
20241025,120000,254103320,9700,9700,9700,9700,0
20241025,115900,254103320,9700,9700,9700,9700,1
20241025,115800,254093620,9690,9690,9690,9690,0
20241025,115700,254093620,9690,9690,9690,9690,34
20241025,115600,253764160,9690,9690,9690,9690,0
20241025,115500,253764160,9690,9690,9690,9690,29
20241025,115400,253483150,9700,9700,9700,9700,10
20241025,115300,253386150,9700,9700,9700,9700,38
20241025,115200,253017550,9690,9690,9690,9690,0
20241025,115100,253017550,9690,9690,9690,9690,0
20241025,115000,253017550,9690,9690,9690,9690,1
20241025,114900,253007860,9690,9690,9690,9690,238
20241025,114800,250701640,9690,9690,9690,9690,0
20241025,114700,250701640,9690,9690,9690,9690,0
20241025,114600,250701640,9690,9690,9690,9690,200
20241025,114500,248763640,9690,9690,9690,9690,0
20241025,114400,248763640,9690,9690,9690,9690,17
20241025,114300,248598910,9690,9680,9690,9680,37
20241025,114200,248240400,9690,9690,9690,9690,7
20241025,114100,248172570,9690,9700,9700,9690,2
20241025,114000,248153180,9700,9680,9700,9680,22
20241025,113900,247939820,9700,9700,9700,9700,10
20241025,113800,247842820,9700,9700,9700,9700,103
20241025,113700,246843720,9700,9700,9700,9700,0
20241025,113600,246843720,9700,9700,9700,9700,1
20241025,113500,246834020,9680,9690,9700,9680,121
20241025,113400,245662070,9690,9690,9690,9690,1
20241025,113300,245652380,9690,9690,9690,9690,0
20241025,113200,245652380,9690,9690,9690,9690,0
20241025,113100,245652380,9690,9690,9690,9690,1
20241025,113000,245642690,9680,9680,9680,9680,0
20241025,112900,245642690,9680,9680,9680,9680,219
20241025,112800,243522770,9700,9690,9700,9680,101
20241025,112700,242544890,9690,9690,9690,9690,0
20241025,112600,242544890,9690,9690,9690,9690,0
20241025,112500,242544890,9690,9690,9690,9690,32
20241025,112400,242234810,9700,9690,9700,9690,68
20241025,112300,241575840,9690,9690,9690,9690,0
20241025,112200,241575840,9690,9690,9690,9690,0
20241025,112100,241575840,9690,9690,9690,9690,1
20241025,112000,241566150,9690,9690,9690,9690,0
20241025,111900,241566150,9690,9690,9690,9690,1
20241025,111800,241556460,9690,9690,9690,9690,0
20241025,111700,241556460,9690,9680,9690,9680,35
20241025,111600,241217390,9680,9680,9680,9680,16
20241025,111500,241062510,9680,9680,9680,9680,33
20241025,111400,240743070,9680,9680,9690,9680,86
20241025,111300,239910370,9680,9680,9680,9680,20
20241025,111200,239716770,9690,9690,9690,9690,726
20241025,111100,232681830,9690,9700,9700,9690,33
20241025,111000,232362050,9690,9690,9690,9690,1
20241025,110900,232352360,9700,9690,9700,9690,121
20241025,110800,231179860,9690,9690,9690,9690,0
20241025,110700,231179860,9690,9690,9690,9690,230
20241025,110600,228951160,9700,9700,9700,9700,12
20241025,110500,228834760,9700,9700,9700,9700,10
20241025,110400,228737760,9690,9690,9690,9690,49
20241025,110300,228262950,9690,9690,9690,9690,0
20241025,110200,228262950,9690,9690,9690,9690,0
20241025,110100,228262950,9690,9690,9690,9690,0
20241025,110000,228262950,9690,9690,9690,9690,0
20241025,105900,228262950,9690,9690,9690,9690,12
20241025,105800,228146670,9690,9690,9690,9690,69
20241025,105700,227478060,9690,9690,9690,9690,50
20241025,105600,226993560,9690,9690,9690,9690,1
20241025,105500,226983870,9690,9690,9690,9690,72
20241025,105400,226286190,9700,9700,9700,9700,516
20241025,105300,221280990,9700,9700,9700,9700,52
20241025,105200,220776590,9680,9680,9680,9680,60
20241025,105100,220195790,9680,9680,9680,9680,0
20241025,105000,220195790,9680,9680,9680,9680,61
20241025,104900,219605310,9680,9690,9690,9680,72
20241025,104800,218908300,9680,9680,9680,9680,0
20241025,104700,218908300,9680,9680,9680,9680,44
20241025,104600,218482380,9680,9690,9700,9680,102
20241025,104500,217493880,9680,9680,9680,9680,0
20241025,104400,217493880,9680,9690,9690,9680,8
20241025,104300,217416390,9690,9690,9690,9690,0
20241025,104200,217416390,9690,9690,9690,9690,5
20241025,104100,217367940,9690,9690,9690,9690,0
20241025,104000,217367940,9690,9680,9690,9680,904
20241025,103900,208617200,9680,9680,9680,9680,0
20241025,103800,208617200,9680,9680,9680,9680,2343
20241025,103700,185936960,9680,9680,9680,9680,1099
20241025,103600,175298640,9680,9680,9680,9680,0
20241025,103500,175298640,9680,9690,9690,9680,141
20241025,103400,173933340,9690,9690,9690,9690,1
20241025,103300,173923650,9700,9690,9700,9690,11
20241025,103200,173817030,9690,9690,9690,9680,1006
20241025,103100,164078880,9700,9700,9700,9700,24
20241025,103000,163846080,9700,9690,9700,9680,2034
20241025,102900,144156890,9700,9700,9700,9700,10
20241025,102800,144059890,9700,9700,9700,9700,1
20241025,102700,144050190,9690,9700,9700,9690,340
20241025,102600,140755560,9700,9700,9700,9700,236
20241025,102500,138466360,9700,9700,9700,9700,10
20241025,102400,138369360,9700,9700,9700,9700,1
20241025,102300,138359660,9690,9700,9700,9690,237
20241025,102200,136060940,9700,9700,9700,9700,1
20241025,102100,136051240,9700,9700,9700,9690,62
20241025,102000,135450440,9690,9690,9690,9690,73
20241025,101900,134743070,9670,9680,9680,9670,405
20241025,101800,130825080,9690,9680,9690,9680,152
20241025,101700,129353680,9690,9690,9690,9690,1
20241025,101600,129343990,9680,9690,9690,9680,158
20241025,101500,127812980,9690,9700,9700,9680,168
20241025,101400,126185640,9690,9700,9700,9690,166
20241025,101300,124576450,9700,9700,9700,9700,0
20241025,101200,124576450,9700,9700,9700,9700,78
20241025,101100,123819850,9700,9690,9700,9690,2
20241025,101000,123800460,9700,9700,9700,9700,5
20241025,100900,123751960,9700,9690,9700,9680,18
20241025,100800,123577530,9690,9670,9690,9670,252
20241025,100700,121139520,9690,9700,9700,9670,655
20241025,100600,114799050,9700,9700,9700,9700,17
20241025,100500,114634150,9700,9700,9700,9700,4
20241025,100400,114595350,9700,9700,9700,9700,49
20241025,100300,114120050,9700,9700,9700,9690,24
20241025,100200,113887460,9690,9700,9700,9690,136
20241025,100100,112569560,9700,9690,9700,9690,3
20241025,100000,112540470,9700,9700,9700,9690,203
20241025,095900,110573230,9690,9700,9700,9690,342
20241025,095800,107257590,9710,9710,9710,9710,22
20241025,095700,107043970,9710,9710,9720,9710,3
20241025,095600,107014830,9710,9710,9720,9710,20
20241025,095500,106820620,9710,9710,9710,9700,24
20241025,095400,106587680,9690,9710,9710,9690,133
20241025,095300,105297540,9710,9720,9720,9700,383
20241025,095200,101579640,9720,9720,9720,9720,50
20241025,095100,101093640,9720,9720,9720,9720,14
20241025,095000,100957560,9730,9740,9740,9730,135
20241025,094900,99643980,9750,9750,9750,9750,0
20241025,094800,99643980,9750,9750,9750,9750,32
20241025,094700,99331980,9750,9740,9750,9740,3
20241025,094600,99302750,9740,9750,9750,9740,6
20241025,094500,99244280,9740,9740,9750,9740,4
20241025,094400,99205310,9730,9740,9740,9730,12
20241025,094300,99088450,9740,9750,9750,9740,103
20241025,094200,98084430,9750,9750,9750,9740,33
20241025,094100,97762870,9750,9750,9750,9750,4
20241025,094000,97723870,9750,9750,9750,9750,3
20241025,093900,97694620,9750,9750,9750,9740,8
20241025,093800,97616630,9740,9740,9750,9740,57
20241025,093700,97061430,9730,9730,9740,9730,22
20241025,093600,96847190,9730,9740,9740,9730,109
20241025,093500,95785580,9740,9720,9740,9720,16
20241025,093400,95629860,9730,9740,9740,9730,312
20241025,093300,92591040,9740,9730,9740,9730,47
20241025,093200,92133720,9740,9750,9750,9720,882
20241025,093100,83559530,9750,9750,9750,9750,22
20241025,093000,83345030,9760,9750,9760,9740,166
20241025,092900,81727550,9740,9750,9750,9740,112
20241025,092800,80636640,9750,9750,9750,9750,236
20241025,092700,78335640,9750,9750,9750,9750,2
20241025,092600,78316140,9740,9740,9740,9740,1
20241025,092500,78306400,9750,9730,9750,9730,517
20241025,092400,73274670,9740,9730,9740,9730,30
20241025,092300,72982540,9730,9730,9730,9730,0
20241025,092200,72982540,9730,9730,9730,9730,1
20241025,092100,72972810,9720,9720,9720,9720,143
20241025,092000,71582850,9730,9730,9730,9730,61
20241025,091900,70989320,9730,9740,9740,9700,1433
20241025,091800,57061640,9740,9750,9750,9740,69
20241025,091700,56389030,9750,9750,9750,9750,1
20241025,091600,56379280,9750,9770,9770,9750,93
20241025,091500,55471530,9770,9750,9770,9750,9
20241025,091400,55383710,9750,9730,9750,9730,499
20241025,091300,50523970,9730,9730,9730,9730,80
20241025,091200,49745570,9730,9730,9730,9730,20
20241025,091100,49550970,9730,9790,9790,9730,889
20241025,091000,40885680,9790,9790,9790,9790,81
20241025,090900,40092690,9790,9790,9790,9790,2
20241025,090800,40073110,9780,9780,9780,9780,520
20241025,090700,34987510,9780,9770,9780,9760,113
20241025,090600,33884010,9760,9760,9760,9730,15
20241025,090500,33737790,9710,9700,9760,9690,730
20241025,090400,26653820,9710,9710,9710,9710,4
20241025,090300,26614980,9700,9710,9710,9700,503
20241025,090200,21732120,9710,9740,9740,9670,1457
20241025,090100,7588830,9740,9790,9790,9740,43
20241025,090000,7169110,9790,9760,9790,9720,734