KissMeData/023410/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,190800,263998735,3415,3415,3415,3415,1175
20241025,190700,263998735,3415,3415,3415,3415,0
20241025,190600,263998735,3415,3415,3415,3415,0
20241025,190500,263998735,3415,3415,3415,3415,0
20241025,190400,263998735,3415,3415,3415,3415,0
20241025,190300,263998735,3415,3415,3415,3415,0
20241025,190200,263998735,3415,3415,3415,3415,0
20241025,190100,263998735,3415,3415,3415,3415,0
20241025,190000,263998735,3415,3415,3415,3415,0
20241025,185900,263998735,3415,3415,3415,3415,0
20241025,185800,263998735,3415,3415,3415,3415,0
20241025,185700,263998735,3415,3415,3415,3415,0
20241025,185600,263998735,3415,3415,3415,3415,0
20241025,185500,263998735,3415,3415,3415,3415,0
20241025,185400,263998735,3415,3415,3415,3415,0
20241025,185300,263998735,3415,3415,3415,3415,0
20241025,185200,263998735,3415,3415,3415,3415,0
20241025,185100,263998735,3415,3415,3415,3415,0
20241025,185000,263998735,3415,3415,3415,3415,0
20241025,184900,263998735,3415,3415,3415,3415,0
20241025,184800,263998735,3415,3415,3415,3415,0
20241025,184700,263998735,3415,3415,3415,3415,0
20241025,184600,263998735,3415,3415,3415,3415,0
20241025,184500,263998735,3415,3415,3415,3415,0
20241025,184400,263998735,3415,3415,3415,3415,0
20241025,184300,263998735,3415,3415,3415,3415,0
20241025,184200,263998735,3415,3415,3415,3415,0
20241025,184100,263998735,3415,3415,3415,3415,0
20241025,184000,263998735,3415,3415,3415,3415,0
20241025,183900,263998735,3415,3415,3415,3415,0
20241025,183800,263998735,3415,3415,3415,3415,1175
20241025,183700,263998735,3415,3415,3415,3415,0
20241025,183600,263998735,3415,3415,3415,3415,0
20241025,183500,263998735,3415,3415,3415,3415,0
20241025,183400,263998735,3415,3415,3415,3415,0
20241025,183300,263998735,3415,3415,3415,3415,0
20241025,183200,263998735,3415,3415,3415,3415,0
20241025,183100,263998735,3415,3415,3415,3415,0
20241025,183000,263998735,3415,3415,3415,3415,0
20241025,182900,263998735,3415,3415,3415,3415,0
20241025,182800,263998735,3415,3415,3415,3415,0
20241025,182700,263998735,3415,3415,3415,3415,0
20241025,182600,263998735,3415,3415,3415,3415,0
20241025,182500,263998735,3415,3415,3415,3415,0
20241025,182400,263998735,3415,3415,3415,3415,0
20241025,182300,263998735,3415,3415,3415,3415,0
20241025,182200,263998735,3415,3415,3415,3415,0
20241025,182100,263998735,3415,3415,3415,3415,0
20241025,182000,263998735,3415,3415,3415,3415,0
20241025,181900,263998735,3415,3415,3415,3415,0
20241025,181800,263998735,3415,3415,3415,3415,0
20241025,181700,263998735,3415,3415,3415,3415,0
20241025,181600,263998735,3415,3415,3415,3415,0
20241025,181500,263998735,3415,3415,3415,3415,0
20241025,181400,263998735,3415,3415,3415,3415,0
20241025,181300,263998735,3415,3415,3415,3415,0
20241025,181200,263998735,3415,3415,3415,3415,0
20241025,181100,263998735,3415,3415,3415,3415,0
20241025,181000,263998735,3415,3415,3415,3415,0
20241025,180900,263998735,3415,3415,3415,3415,0
20241025,180800,263998735,3415,3415,3415,3415,1175
20241025,180700,263998735,3415,3415,3415,3415,0
20241025,180600,263998735,3415,3415,3415,3415,0
20241025,180500,263998735,3415,3415,3415,3415,0
20241025,180400,263998735,3415,3415,3415,3415,0
20241025,180300,263998735,3415,3415,3415,3415,0
20241025,180200,263998735,3415,3415,3415,3415,0
20241025,180100,263998735,3415,3415,3415,3415,0
20241025,180000,263998735,3415,3415,3415,3415,0
20241025,175900,263998735,3415,3415,3415,3415,0
20241025,175800,263998735,3415,3415,3415,3415,0
20241025,175700,263998735,3415,3415,3415,3415,0
20241025,175600,263998735,3415,3415,3415,3415,0
20241025,175500,263998735,3415,3415,3415,3415,0
20241025,175400,263998735,3415,3415,3415,3415,0
20241025,175300,263998735,3415,3415,3415,3415,0
20241025,175200,263998735,3415,3415,3415,3415,0
20241025,175100,263998735,3415,3415,3415,3415,0
20241025,175000,263998735,3415,3415,3415,3415,0
20241025,174900,263998735,3415,3415,3415,3415,0
20241025,174800,263998735,3415,3415,3415,3415,0
20241025,174700,263998735,3415,3415,3415,3415,0
20241025,174600,263998735,3415,3415,3415,3415,0
20241025,174500,263998735,3415,3415,3415,3415,0
20241025,174400,263998735,3415,3415,3415,3415,0
20241025,174300,263998735,3415,3415,3415,3415,0
20241025,174200,263998735,3415,3415,3415,3415,0
20241025,174100,263998735,3415,3415,3415,3415,0
20241025,174000,263998735,3415,3415,3415,3415,0
20241025,173900,263998735,3415,3415,3415,3415,0
20241025,173800,263998735,3415,3415,3415,3415,1175
20241025,173700,263998735,3415,3415,3415,3415,0
20241025,173600,263998735,3415,3415,3415,3415,0
20241025,173500,263998735,3415,3415,3415,3415,0
20241025,173400,263998735,3415,3415,3415,3415,0
20241025,173300,263998735,3415,3415,3415,3415,0
20241025,173200,263998735,3415,3415,3415,3415,0
20241025,173100,263998735,3415,3415,3415,3415,0
20241025,173000,263998735,3415,3415,3415,3415,0
20241025,172900,263998735,3415,3415,3415,3415,0
20241025,172800,263998735,3415,3415,3415,3415,0
20241025,172700,263998735,3415,3415,3415,3415,0
20241025,172600,263998735,3415,3415,3415,3415,0
20241025,172500,263998735,3415,3415,3415,3415,0
20241025,172400,263998735,3415,3415,3415,3415,0
20241025,172300,263998735,3415,3415,3415,3415,0
20241025,172200,263998735,3415,3415,3415,3415,0
20241025,172100,263998735,3415,3415,3415,3415,0
20241025,172000,263998735,3415,3415,3415,3415,0
20241025,171900,263998735,3415,3415,3415,3415,0
20241025,171800,263998735,3415,3415,3415,3415,0
20241025,171700,263998735,3415,3415,3415,3415,0
20241025,171600,263998735,3415,3415,3415,3415,0
20241025,171500,263998735,3415,3415,3415,3415,0
20241025,171400,263998735,3415,3415,3415,3415,0
20241025,171300,263998735,3415,3415,3415,3415,0
20241025,171200,263998735,3415,3415,3415,3415,0
20241025,171100,263998735,3415,3415,3415,3415,0
20241025,171000,263998735,3415,3415,3415,3415,0
20241025,170900,263998735,3415,3415,3415,3415,0
20241025,170800,263998735,3415,3415,3415,3415,1175
20241025,170700,263998735,3415,3415,3415,3415,0
20241025,170600,263998735,3415,3415,3415,3415,0
20241025,170500,263998735,3415,3415,3415,3415,0
20241025,170400,263998735,3415,3415,3415,3415,0
20241025,170300,263998735,3415,3415,3415,3415,0
20241025,170200,263998735,3415,3415,3415,3415,0
20241025,170100,263998735,3415,3415,3415,3415,0
20241025,170000,263998735,3415,3415,3415,3415,0
20241025,165900,263998735,3415,3415,3415,3415,0
20241025,165800,263998735,3415,3415,3415,3415,0
20241025,165700,263998735,3415,3415,3415,3415,0
20241025,165600,263998735,3415,3415,3415,3415,0
20241025,165500,263998735,3415,3415,3415,3415,0
20241025,165400,263998735,3415,3415,3415,3415,0
20241025,165300,263998735,3415,3415,3415,3415,0
20241025,165200,263998735,3415,3415,3415,3415,0
20241025,165100,263998735,3415,3415,3415,3415,0
20241025,165000,263998735,3415,3415,3415,3415,0
20241025,164900,263998735,3415,3415,3415,3415,0
20241025,164800,263998735,3415,3415,3415,3415,0
20241025,164700,263998735,3415,3415,3415,3415,0
20241025,164600,263998735,3415,3415,3415,3415,0
20241025,164500,263998735,3415,3415,3415,3415,0
20241025,164400,263998735,3415,3415,3415,3415,0
20241025,164300,263998735,3415,3415,3415,3415,0
20241025,164200,263998735,3415,3415,3415,3415,0
20241025,164100,263998735,3415,3415,3415,3415,0
20241025,164000,263998735,3415,3415,3415,3415,0
20241025,163900,263998735,3415,3415,3415,3415,0
20241025,163800,263998735,3415,3415,3415,3415,1175
20241025,163700,263998735,3415,3415,3415,3415,0
20241025,163600,263998735,3415,3415,3415,3415,0
20241025,163500,263998735,3415,3415,3415,3415,0
20241025,163400,263998735,3415,3415,3415,3415,0
20241025,163300,263998735,3415,3415,3415,3415,0
20241025,163200,263998735,3415,3415,3415,3415,0
20241025,163100,263998735,3415,3415,3415,3415,0
20241025,163000,263998735,3415,3415,3415,3415,0
20241025,162900,263998735,3415,3415,3415,3415,0
20241025,162800,263998735,3415,3415,3415,3415,0
20241025,162700,263998735,3415,3415,3415,3415,0
20241025,162600,263998735,3415,3415,3415,3415,0
20241025,162500,263998735,3415,3415,3415,3415,0
20241025,162400,263998735,3415,3415,3415,3415,0
20241025,162300,263998735,3415,3415,3415,3415,0
20241025,162200,263998735,3415,3415,3415,3415,0
20241025,162100,263998735,3415,3415,3415,3415,0
20241025,162000,263998735,3415,3415,3415,3415,0
20241025,161900,263998735,3415,3415,3415,3415,0
20241025,161800,263998735,3415,3415,3415,3415,0
20241025,161700,263998735,3415,3415,3415,3415,0
20241025,161600,263998735,3415,3415,3415,3415,0
20241025,161500,263998735,3415,3415,3415,3415,0
20241025,161400,263998735,3415,3415,3415,3415,0
20241025,161300,263998735,3415,3415,3415,3415,0
20241025,161200,263998735,3415,3415,3415,3415,0
20241025,161100,263998735,3415,3415,3415,3415,0
20241025,161000,263998735,3415,3415,3415,3415,0
20241025,160900,263998735,3415,3415,3415,3415,0
20241025,160800,263998735,3415,3415,3415,3415,1175
20241025,160700,263998735,3415,3415,3415,3415,0
20241025,160600,263998735,3415,3415,3415,3415,0
20241025,160500,263998735,3415,3415,3415,3415,0
20241025,160400,263998735,3415,3415,3415,3415,0
20241025,160300,263998735,3415,3415,3415,3415,0
20241025,160200,263998735,3415,3415,3415,3415,0
20241025,160100,263998735,3415,3415,3415,3415,0
20241025,160000,263998735,3415,3415,3415,3415,0
20241025,155900,263998735,3415,3415,3415,3415,0
20241025,155800,263998735,3415,3415,3415,3415,0
20241025,155700,263998735,3415,3415,3415,3415,0
20241025,155600,263998735,3415,3415,3415,3415,0
20241025,155500,263998735,3415,3415,3415,3415,0
20241025,155400,263998735,3415,3415,3415,3415,0
20241025,155300,263998735,3415,3415,3415,3415,0
20241025,155200,263998735,3415,3415,3415,3415,0
20241025,155100,263998735,3415,3415,3415,3415,0
20241025,155000,263998735,3415,3415,3415,3415,0
20241025,154900,263998735,3415,3415,3415,3415,0
20241025,154800,263998735,3415,3415,3415,3415,0
20241025,154700,263998735,3415,3415,3415,3415,0
20241025,154600,263998735,3415,3415,3415,3415,0
20241025,154500,263998735,3415,3415,3415,3415,0
20241025,154400,263998735,3415,3415,3415,3415,0
20241025,154300,263998735,3415,3415,3415,3415,0
20241025,154200,263998735,3415,3415,3415,3415,0
20241025,154100,263998735,3415,3415,3415,3415,0
20241025,154000,263998735,3415,3415,3415,3415,0
20241025,153900,263998735,3415,3415,3415,3415,0
20241025,153800,263998735,3415,3415,3415,3415,1175
20241025,153700,263998735,3415,3415,3415,3415,0
20241025,153600,263998735,3415,3415,3415,3415,0
20241025,153500,263998735,3415,3415,3415,3415,0
20241025,153400,263998735,3415,3415,3415,3415,0
20241025,153300,263998735,3415,3415,3415,3415,0
20241025,153200,263998735,3415,3415,3415,3415,0
20241025,153100,263998735,3415,3415,3415,3415,0
20241025,153000,263998735,3415,3415,3415,3415,1175
20241025,152900,259986110,3415,3415,3415,3415,0
20241025,152800,259986110,3415,3415,3415,3415,0
20241025,152700,259986110,3415,3415,3415,3415,0
20241025,152600,259986110,3415,3415,3415,3415,0
20241025,152500,259986110,3415,3415,3415,3415,0
20241025,152400,259986110,3415,3415,3415,3415,0
20241025,152300,259986110,3415,3415,3415,3415,0
20241025,152200,259986110,3415,3415,3415,3415,0
20241025,152100,259986110,3415,3415,3415,3415,0
20241025,152000,259986110,3415,3415,3415,3415,0
20241025,151900,259986110,3415,3420,3420,3415,1092
20241025,151800,256251885,3420,3420,3420,3420,81
20241025,151700,255974865,3425,3420,3425,3420,8
20241025,151600,255947500,3420,3420,3420,3420,35
20241025,151500,255827800,3420,3420,3420,3420,9
20241025,151400,255797020,3425,3420,3425,3420,15
20241025,151300,255745705,3425,3425,3425,3425,0
20241025,151200,255745705,3425,3425,3425,3425,0
20241025,151100,255745705,3425,3425,3425,3420,36
20241025,151000,255622480,3420,3420,3420,3420,74
20241025,150900,255369400,3420,3420,3420,3420,21
20241025,150800,255297580,3420,3420,3420,3420,1
20241025,150700,255294160,3420,3420,3420,3420,24
20241025,150600,255212080,3420,3420,3420,3420,0
20241025,150500,255212080,3420,3420,3420,3420,0
20241025,150400,255212080,3420,3420,3420,3420,340
20241025,150300,254049280,3420,3420,3420,3420,1
20241025,150200,254045860,3425,3425,3425,3425,0
20241025,150100,254045860,3425,3425,3425,3425,172
20241025,150000,253456760,3420,3420,3420,3420,20
20241025,145900,253388360,3420,3420,3420,3420,0
20241025,145800,253388360,3420,3420,3420,3420,0
20241025,145700,253388360,3420,3420,3420,3420,0
20241025,145600,253388360,3420,3420,3420,3420,0
20241025,145500,253388360,3420,3420,3420,3420,0
20241025,145400,253388360,3420,3420,3420,3420,0
20241025,145300,253388360,3420,3420,3420,3420,0
20241025,145200,253388360,3420,3425,3425,3420,725
20241025,145100,250908855,3425,3425,3425,3425,1
20241025,145000,250905430,3420,3420,3420,3420,0
20241025,144900,250905430,3420,3420,3420,3420,400
20241025,144800,249537430,3420,3420,3420,3420,500
20241025,144700,247827430,3425,3425,3425,3425,0
20241025,144600,247827430,3425,3425,3425,3425,5
20241025,144500,247810305,3425,3425,3425,3425,23
20241025,144400,247731530,3425,3425,3425,3425,54
20241025,144300,247546580,3425,3425,3425,3425,158
20241025,144200,247005430,3425,3425,3430,3425,383
20241025,144100,245693640,3425,3425,3425,3425,0
20241025,144000,245693640,3425,3425,3425,3425,2
20241025,143900,245686790,3420,3425,3425,3420,292
20241025,143800,244687000,3420,3425,3425,3420,312
20241025,143700,243618500,3425,3425,3425,3425,380
20241025,143600,242317000,3425,3425,3425,3425,144
20241025,143500,241823800,3420,3420,3420,3420,0
20241025,143400,241823800,3420,3420,3420,3420,0
20241025,143300,241823800,3420,3420,3420,3420,0
20241025,143200,241823800,3420,3420,3420,3420,2906
20241025,143100,231885280,3420,3425,3425,3420,536
20241025,143000,230052100,3425,3425,3425,3425,0
20241025,142900,230052100,3425,3425,3425,3425,0
20241025,142800,230052100,3425,3425,3425,3425,0
20241025,142700,230052100,3425,3425,3425,3425,1
20241025,142600,230048675,3420,3420,3420,3420,0
20241025,142500,230048675,3420,3420,3420,3420,0
20241025,142400,230048675,3420,3420,3420,3420,0
20241025,142300,230048675,3420,3420,3420,3420,0
20241025,142200,230048675,3420,3425,3425,3420,2876
20241025,142100,220204845,3425,3425,3425,3425,200
20241025,142000,219519845,3425,3425,3425,3425,15
20241025,141900,219468470,3430,3430,3430,3430,0
20241025,141800,219468470,3430,3430,3430,3430,0
20241025,141700,219468470,3430,3430,3430,3430,4
20241025,141600,219454750,3430,3430,3430,3430,2
20241025,141500,219447890,3425,3425,3425,3425,0
20241025,141400,219447890,3425,3425,3425,3425,0
20241025,141300,219447890,3425,3425,3425,3425,62
20241025,141200,219235540,3425,3425,3425,3425,0
20241025,141100,219235540,3425,3425,3425,3425,0
20241025,141000,219235540,3425,3425,3425,3425,0
20241025,140900,219235540,3425,3425,3425,3425,0
20241025,140800,219235540,3425,3425,3425,3425,66
20241025,140700,219009490,3430,3430,3430,3430,0
20241025,140600,219009490,3430,3430,3430,3430,58
20241025,140500,218810550,3425,3425,3425,3425,0
20241025,140400,218810550,3425,3425,3425,3425,0
20241025,140300,218810550,3425,3425,3425,3425,0
20241025,140200,218810550,3425,3425,3425,3425,32
20241025,140100,218700950,3425,3425,3425,3425,182
20241025,140000,218077600,3425,3425,3425,3425,0
20241025,135900,218077600,3425,3425,3425,3425,0
20241025,135800,218077600,3425,3425,3425,3425,682
20241025,135700,215741750,3430,3430,3430,3430,0
20241025,135600,215741750,3430,3430,3430,3430,0
20241025,135500,215741750,3430,3430,3430,3430,202
20241025,135400,215048890,3430,3430,3430,3430,0
20241025,135300,215048890,3430,3430,3430,3430,0
20241025,135200,215048890,3430,3430,3430,3430,0
20241025,135100,215048890,3430,3430,3430,3430,58
20241025,135000,214849950,3430,3430,3430,3430,8
20241025,134900,214822510,3430,3430,3430,3430,1
20241025,134800,214819080,3425,3425,3425,3425,269
20241025,134700,213897755,3425,3425,3425,3425,0
20241025,134600,213897755,3425,3425,3425,3425,0
20241025,134500,213897755,3425,3425,3425,3425,0
20241025,134400,213897755,3425,3425,3425,3425,0
20241025,134300,213897755,3425,3425,3425,3425,0
20241025,134200,213897755,3425,3425,3425,3425,0
20241025,134100,213897755,3425,3425,3425,3425,0
20241025,134000,213897755,3425,3425,3425,3425,0
20241025,133900,213897755,3425,3425,3425,3425,0
20241025,133800,213897755,3425,3425,3425,3425,20
20241025,133700,213829255,3425,3430,3430,3425,8304
20241025,133600,185372215,3430,3430,3430,3430,0
20241025,133500,185372215,3430,3430,3430,3430,65
20241025,133400,185149265,3435,3435,3435,3435,0
20241025,133300,185149265,3435,3435,3435,3435,0
20241025,133200,185149265,3435,3435,3435,3435,0
20241025,133100,185149265,3435,3435,3435,3435,553
20241025,133000,183249710,3435,3435,3435,3435,1000
20241025,132900,179814710,3435,3440,3440,3435,22
20241025,132800,179739085,3440,3440,3440,3440,0
20241025,132700,179739085,3440,3440,3440,3440,100
20241025,132600,179395085,3440,3440,3440,3440,0
20241025,132500,179395085,3440,3440,3440,3440,0
20241025,132400,179395085,3440,3440,3440,3440,0
20241025,132300,179395085,3440,3440,3440,3440,0
20241025,132200,179395085,3440,3440,3440,3440,0
20241025,132100,179395085,3440,3440,3440,3440,0
20241025,132000,179395085,3440,3440,3440,3440,0
20241025,131900,179395085,3440,3440,3440,3440,0
20241025,131800,179395085,3440,3440,3440,3440,0
20241025,131700,179395085,3440,3440,3440,3440,0
20241025,131600,179395085,3440,3440,3440,3440,0
20241025,131500,179395085,3440,3440,3440,3440,0
20241025,131400,179395085,3440,3440,3440,3440,0
20241025,131300,179395085,3440,3440,3440,3440,1
20241025,131200,179391645,3435,3435,3435,3435,0
20241025,131100,179391645,3435,3435,3435,3435,0
20241025,131000,179391645,3435,3435,3435,3435,29
20241025,130900,179292030,3435,3435,3435,3435,0
20241025,130800,179292030,3435,3435,3435,3435,10
20241025,130700,179257680,3435,3435,3435,3435,439
20241025,130600,177749715,3430,3430,3430,3430,0
20241025,130500,177749715,3430,3430,3430,3430,0
20241025,130400,177749715,3430,3430,3430,3430,20
20241025,130300,177681115,3430,3430,3430,3430,0
20241025,130200,177681115,3430,3430,3430,3430,161
20241025,130100,177128885,3430,3430,3430,3430,0
20241025,130000,177128885,3430,3430,3430,3430,250
20241025,125900,176271385,3435,3435,3435,3435,0
20241025,125800,176271385,3435,3435,3435,3435,0
20241025,125700,176271385,3435,3435,3435,3435,0
20241025,125600,176271385,3435,3435,3435,3435,0
20241025,125500,176271385,3435,3435,3435,3435,0
20241025,125400,176271385,3435,3435,3435,3435,0
20241025,125300,176271385,3435,3435,3435,3435,0
20241025,125200,176271385,3435,3435,3435,3435,30
20241025,125100,176168335,3435,3435,3435,3435,0
20241025,125000,176168335,3435,3435,3435,3435,0
20241025,124900,176168335,3435,3435,3435,3435,0
20241025,124800,176168335,3435,3435,3435,3435,10
20241025,124700,176133985,3435,3435,3435,3435,0
20241025,124600,176133985,3435,3435,3435,3435,0
20241025,124500,176133985,3435,3435,3435,3435,0
20241025,124400,176133985,3435,3435,3435,3435,0
20241025,124300,176133985,3435,3435,3435,3435,0
20241025,124200,176133985,3435,3435,3435,3435,1
20241025,124100,176130550,3435,3435,3435,3435,0
20241025,124000,176130550,3435,3435,3435,3435,0
20241025,123900,176130550,3435,3435,3435,3435,0
20241025,123800,176130550,3435,3435,3435,3435,6
20241025,123700,176109940,3435,3435,3435,3435,0
20241025,123600,176109940,3435,3435,3435,3430,209
20241025,123500,175393025,3435,3435,3435,3435,0
20241025,123400,175393025,3435,3435,3435,3435,0
20241025,123300,175393025,3435,3435,3435,3435,2
20241025,123200,175386155,3435,3435,3435,3435,0
20241025,123100,175386155,3435,3435,3435,3435,1
20241025,123000,175382720,3430,3430,3430,3430,0
20241025,122900,175382720,3430,3430,3430,3430,0
20241025,122800,175382720,3430,3430,3430,3430,0
20241025,122700,175382720,3430,3430,3430,3430,51
20241025,122600,175207790,3430,3430,3430,3430,50
20241025,122500,175036290,3430,3430,3430,3430,0
20241025,122400,175036290,3430,3430,3430,3430,0
20241025,122300,175036290,3430,3430,3430,3430,54
20241025,122200,174851070,3430,3430,3430,3430,63
20241025,122100,174634980,3430,3430,3430,3430,0
20241025,122000,174634980,3430,3430,3430,3430,725
20241025,121900,172148230,3435,3435,3435,3435,0
20241025,121800,172148230,3435,3435,3435,3435,0
20241025,121700,172148230,3435,3435,3435,3435,0
20241025,121600,172148230,3435,3435,3435,3435,2
20241025,121500,172141360,3435,3435,3435,3435,0
20241025,121400,172141360,3435,3435,3435,3435,2
20241025,121300,172134490,3435,3430,3435,3430,519
20241025,121200,170353960,3435,3435,3435,3435,1
20241025,121100,170350525,3435,3435,3435,3435,0
20241025,121000,170350525,3435,3435,3435,3435,0
20241025,120900,170350525,3435,3435,3435,3435,0
20241025,120800,170350525,3435,3435,3435,3435,0
20241025,120700,170350525,3435,3435,3435,3435,0
20241025,120600,170350525,3435,3435,3435,3435,0
20241025,120500,170350525,3435,3435,3435,3435,0
20241025,120400,170350525,3435,3435,3435,3435,0
20241025,120300,170350525,3435,3435,3435,3435,0
20241025,120200,170350525,3435,3435,3435,3435,500
20241025,120100,168633025,3430,3430,3430,3430,129
20241025,120000,168190555,3430,3430,3430,3430,0
20241025,115900,168190555,3430,3430,3430,3430,0
20241025,115800,168190555,3430,3430,3430,3430,1
20241025,115700,168187125,3430,3430,3430,3430,0
20241025,115600,168187125,3430,3430,3430,3430,50
20241025,115500,168015625,3430,3430,3430,3430,1388
20241025,115400,163254785,3430,3430,3430,3430,200
20241025,115300,162568785,3430,3430,3430,3430,100
20241025,115200,162225785,3430,3430,3430,3430,0
20241025,115100,162225785,3430,3430,3430,3430,0
20241025,115000,162225785,3430,3430,3430,3430,0
20241025,114900,162225785,3430,3430,3430,3430,0
20241025,114800,162225785,3430,3430,3430,3430,0
20241025,114700,162225785,3430,3430,3430,3430,37
20241025,114600,162098875,3430,3430,3430,3430,0
20241025,114500,162098875,3430,3430,3430,3430,0
20241025,114400,162098875,3430,3430,3430,3430,52
20241025,114300,161920515,3435,3435,3435,3435,0
20241025,114200,161920515,3435,3435,3435,3435,0
20241025,114100,161920515,3435,3435,3435,3435,0
20241025,114000,161920515,3435,3435,3435,3435,2
20241025,113900,161913645,3435,3435,3435,3435,0
20241025,113800,161913645,3435,3435,3435,3435,172
20241025,113700,161322825,3435,3435,3435,3435,0
20241025,113600,161322825,3435,3435,3435,3435,200
20241025,113500,160635825,3435,3435,3435,3435,7
20241025,113400,160611780,3430,3430,3430,3430,0
20241025,113300,160611780,3430,3430,3430,3430,0
20241025,113200,160611780,3430,3430,3430,3430,0
20241025,113100,160611780,3430,3430,3430,3430,0
20241025,113000,160611780,3430,3435,3435,3430,39
20241025,112900,160477935,3430,3430,3430,3430,31
20241025,112800,160371605,3430,3430,3430,3430,0
20241025,112700,160371605,3430,3430,3430,3430,1
20241025,112600,160368175,3430,3435,3435,3430,7
20241025,112500,160344135,3435,3435,3435,3435,0
20241025,112400,160344135,3435,3435,3435,3435,0
20241025,112300,160344135,3435,3435,3435,3435,0
20241025,112200,160344135,3435,3435,3435,3435,0
20241025,112100,160344135,3435,3435,3435,3435,0
20241025,112000,160344135,3435,3435,3435,3435,4
20241025,111900,160330395,3430,3430,3430,3430,589
20241025,111800,158310125,3430,3430,3430,3430,1
20241025,111700,158306695,3430,3430,3430,3430,0
20241025,111600,158306695,3430,3430,3430,3430,1
20241025,111500,158303265,3425,3425,3425,3425,0
20241025,111400,158303265,3425,3425,3425,3425,0
20241025,111300,158303265,3425,3425,3425,3425,0
20241025,111200,158303265,3425,3425,3425,3425,0
20241025,111100,158303265,3425,3425,3425,3425,0
20241025,111000,158303265,3425,3430,3430,3425,339
20241025,110900,157141940,3430,3430,3430,3430,0
20241025,110800,157141940,3430,3430,3430,3430,1000
20241025,110700,153711940,3425,3425,3425,3425,1
20241025,110600,153708515,3425,3425,3425,3425,0
20241025,110500,153708515,3425,3425,3425,3425,0
20241025,110400,153708515,3425,3425,3425,3425,69
20241025,110300,153472190,3430,3430,3430,3430,0
20241025,110200,153472190,3430,3430,3430,3430,0
20241025,110100,153472190,3430,3430,3430,3430,1
20241025,110000,153468760,3430,3430,3430,3430,20
20241025,105900,153400160,3430,3430,3430,3430,0
20241025,105800,153400160,3430,3430,3430,3430,0
20241025,105700,153400160,3430,3430,3430,3430,0
20241025,105600,153400160,3430,3425,3430,3425,17
20241025,105500,153341915,3425,3425,3425,3425,87
20241025,105400,153043940,3425,3425,3425,3425,0
20241025,105300,153043940,3425,3435,3435,3425,1323
20241025,105200,148511105,3435,3435,3435,3435,0
20241025,105100,148511105,3435,3435,3435,3435,0
20241025,105000,148511105,3435,3435,3435,3435,100
20241025,104900,148167605,3435,3435,3435,3435,2
20241025,104800,148160735,3435,3435,3435,3435,0
20241025,104700,148160735,3435,3435,3435,3435,0
20241025,104600,148160735,3435,3435,3435,3435,0
20241025,104500,148160735,3435,3435,3435,3435,0
20241025,104400,148160735,3435,3435,3435,3435,0
20241025,104300,148160735,3435,3435,3435,3435,0
20241025,104200,148160735,3435,3435,3435,3435,0
20241025,104100,148160735,3435,3435,3435,3435,0
20241025,104000,148160735,3435,3435,3435,3435,1
20241025,103900,148157300,3430,3430,3430,3430,48
20241025,103800,147992660,3435,3435,3435,3435,0
20241025,103700,147992660,3435,3435,3435,3435,0
20241025,103600,147992660,3435,3435,3435,3435,0
20241025,103500,147992660,3435,3435,3435,3435,0
20241025,103400,147992660,3435,3425,3435,3425,700
20241025,103300,145594800,3430,3430,3430,3430,0
20241025,103200,145594800,3430,3425,3430,3425,5
20241025,103100,145577660,3430,3425,3450,3425,1490
20241025,103000,140464755,3425,3425,3425,3425,1
20241025,102900,140461330,3425,3425,3425,3425,0
20241025,102800,140461330,3425,3425,3425,3425,162
20241025,102700,139906480,3425,3435,3435,3425,1234
20241025,102600,135675395,3435,3435,3435,3435,135
20241025,102500,135211670,3440,3440,3440,3440,0
20241025,102400,135211670,3440,3440,3440,3440,456
20241025,102300,133643030,3445,3445,3445,3445,1
20241025,102200,133639585,3445,3445,3445,3445,0
20241025,102100,133639585,3445,3440,3445,3440,705
20241025,102000,131210865,3445,3440,3450,3440,1001
20241025,101900,127763270,3435,3430,3435,3430,318
20241025,101800,126670950,3430,3430,3430,3430,0
20241025,101700,126670950,3430,3430,3430,3430,148
20241025,101600,126163310,3430,3430,3430,3430,629
20241025,101500,124005840,3425,3425,3430,3425,13
20241025,101400,123961300,3425,3420,3425,3420,4
20241025,101300,123947615,3435,3435,3435,3435,0
20241025,101200,123947615,3435,3435,3435,3435,0
20241025,101100,123947615,3435,3435,3435,3435,3
20241025,101000,123937310,3435,3415,3435,3415,800
20241025,100900,121194365,3415,3415,3415,3415,0
20241025,100800,121194365,3415,3415,3415,3415,0
20241025,100700,121194365,3415,3410,3415,3410,504
20241025,100600,119475705,3410,3410,3410,3410,30
20241025,100500,119373405,3410,3410,3410,3410,248
20241025,100400,118527725,3410,3415,3415,3410,1715
20241025,100300,112679510,3420,3420,3420,3405,10
20241025,100200,112645355,3405,3395,3405,3395,4915
20241025,100100,95957130,3395,3395,3395,3395,22
20241025,100000,95882440,3395,3405,3415,3380,4955
20241025,095900,79077310,3420,3415,3420,3400,6734
20241025,095800,56156585,3415,3430,3430,3415,3386
20241025,095700,44581960,3430,3430,3435,3430,116
20241025,095600,44184075,3440,3440,3440,3440,0
20241025,095500,44184075,3440,3430,3440,3430,2
20241025,095400,44177205,3425,3430,3435,3425,306
20241025,095300,43126400,3435,3425,3435,3425,881
20241025,095200,40106205,3425,3425,3425,3425,1
20241025,095100,40102780,3425,3425,3430,3420,513
20241025,095000,38346750,3430,3430,3430,3430,1
20241025,094900,38343320,3430,3430,3430,3430,336
20241025,094800,37190840,3430,3430,3430,3430,29
20241025,094700,37091370,3425,3435,3435,3425,1033
20241025,094600,33550325,3435,3435,3435,3435,0
20241025,094500,33550325,3435,3440,3445,3435,21
20241025,094400,33478070,3440,3445,3460,3430,5213
20241025,094300,15524265,3440,3440,3450,3440,702
20241025,094200,13102460,3440,3440,3450,3440,36
20241025,094100,12978610,3440,3440,3440,3440,50
20241025,094000,12806610,3440,3440,3440,3440,10
20241025,093900,12772210,3440,3440,3440,3440,21
20241025,093800,12699970,3440,3440,3445,3440,7
20241025,093700,12675880,3440,3440,3440,3440,1
20241025,093600,12672440,3440,3440,3445,3440,7
20241025,093500,12648355,3440,3440,3440,3440,2
20241025,093400,12641475,3440,3440,3440,3440,336
20241025,093300,11485635,3440,3440,3440,3440,0
20241025,093200,11485635,3440,3440,3440,3440,0
20241025,093100,11485635,3440,3440,3440,3440,0
20241025,093000,11485635,3440,3440,3440,3440,1
20241025,092900,11482195,3445,3445,3445,3445,0
20241025,092800,11482195,3445,3445,3445,3445,0
20241025,092700,11482195,3445,3445,3445,3445,0
20241025,092600,11482195,3445,3445,3445,3445,2
20241025,092500,11475305,3450,3450,3450,3450,2
20241025,092400,11468405,3450,3440,3450,3440,140
20241025,092300,10986785,3450,3450,3450,3450,1
20241025,092200,10983335,3435,3435,3435,3435,0
20241025,092100,10983335,3435,3435,3435,3435,0
20241025,092000,10983335,3435,3435,3435,3435,150
20241025,091900,10468085,3435,3435,3435,3435,0
20241025,091800,10468085,3435,3445,3445,3435,58
20241025,091700,10268825,3440,3435,3440,3435,170
20241025,091600,9684125,3435,3445,3445,3430,1678
20241025,091500,3922675,3440,3440,3440,3440,0
20241025,091400,3922675,3440,3440,3440,3440,0
20241025,091300,3922675,3440,3440,3440,3440,60
20241025,091200,3716275,3445,3445,3445,3445,0
20241025,091100,3716275,3445,3450,3450,3445,110
20241025,091000,3337320,3450,3450,3450,3450,0
20241025,090900,3337320,3450,3450,3450,3450,1
20241025,090800,3333870,3450,3450,3450,3450,0
20241025,090700,3333870,3450,3450,3450,3450,492
20241025,090600,1636470,3450,3450,3450,3450,0
20241025,090500,1636470,3450,3450,3450,3450,233
20241025,090400,832620,3450,3450,3450,3450,12
20241025,090300,791220,3450,3450,3450,3450,128
20241025,090200,349620,3465,3465,3465,3465,28
20241025,090100,252600,3455,3455,3455,3455,0
20241025,090000,252600,3455,3465,3465,3455,73