KissMeData/032560/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,191500,162521510,5310,5310,5310,5310,920
20241025,191400,162521510,5310,5310,5310,5310,0
20241025,191300,162521510,5310,5310,5310,5310,0
20241025,191200,162521510,5310,5310,5310,5310,0
20241025,191100,162521510,5310,5310,5310,5310,0
20241025,191000,162521510,5310,5310,5310,5310,0
20241025,190900,162521510,5310,5310,5310,5310,0
20241025,190800,162521510,5310,5310,5310,5310,0
20241025,190700,162521510,5310,5310,5310,5310,0
20241025,190600,162521510,5310,5310,5310,5310,0
20241025,190500,162521510,5310,5310,5310,5310,0
20241025,190400,162521510,5310,5310,5310,5310,0
20241025,190300,162521510,5310,5310,5310,5310,0
20241025,190200,162521510,5310,5310,5310,5310,0
20241025,190100,162521510,5310,5310,5310,5310,0
20241025,190000,162521510,5310,5310,5310,5310,0
20241025,185900,162521510,5310,5310,5310,5310,0
20241025,185800,162521510,5310,5310,5310,5310,0
20241025,185700,162521510,5310,5310,5310,5310,0
20241025,185600,162521510,5310,5310,5310,5310,0
20241025,185500,162521510,5310,5310,5310,5310,0
20241025,185400,162521510,5310,5310,5310,5310,0
20241025,185300,162521510,5310,5310,5310,5310,0
20241025,185200,162521510,5310,5310,5310,5310,0
20241025,185100,162521510,5310,5310,5310,5310,0
20241025,185000,162521510,5310,5310,5310,5310,0
20241025,184900,162521510,5310,5310,5310,5310,0
20241025,184800,162521510,5310,5310,5310,5310,0
20241025,184700,162521510,5310,5310,5310,5310,0
20241025,184600,162521510,5310,5310,5310,5310,0
20241025,184500,162521510,5310,5310,5310,5310,920
20241025,184400,162521510,5310,5310,5310,5310,0
20241025,184300,162521510,5310,5310,5310,5310,0
20241025,184200,162521510,5310,5310,5310,5310,0
20241025,184100,162521510,5310,5310,5310,5310,0
20241025,184000,162521510,5310,5310,5310,5310,0
20241025,183900,162521510,5310,5310,5310,5310,0
20241025,183800,162521510,5310,5310,5310,5310,0
20241025,183700,162521510,5310,5310,5310,5310,0
20241025,183600,162521510,5310,5310,5310,5310,0
20241025,183500,162521510,5310,5310,5310,5310,0
20241025,183400,162521510,5310,5310,5310,5310,0
20241025,183300,162521510,5310,5310,5310,5310,0
20241025,183200,162521510,5310,5310,5310,5310,0
20241025,183100,162521510,5310,5310,5310,5310,0
20241025,183000,162521510,5310,5310,5310,5310,0
20241025,182900,162521510,5310,5310,5310,5310,0
20241025,182800,162521510,5310,5310,5310,5310,0
20241025,182700,162521510,5310,5310,5310,5310,0
20241025,182600,162521510,5310,5310,5310,5310,0
20241025,182500,162521510,5310,5310,5310,5310,0
20241025,182400,162521510,5310,5310,5310,5310,0
20241025,182300,162521510,5310,5310,5310,5310,0
20241025,182200,162521510,5310,5310,5310,5310,0
20241025,182100,162521510,5310,5310,5310,5310,0
20241025,182000,162521510,5310,5310,5310,5310,0
20241025,181900,162521510,5310,5310,5310,5310,0
20241025,181800,162521510,5310,5310,5310,5310,0
20241025,181700,162521510,5310,5310,5310,5310,0
20241025,181600,162521510,5310,5310,5310,5310,0
20241025,181500,162521510,5310,5310,5310,5310,920
20241025,181400,162521510,5310,5310,5310,5310,0
20241025,181300,162521510,5310,5310,5310,5310,0
20241025,181200,162521510,5310,5310,5310,5310,0
20241025,181100,162521510,5310,5310,5310,5310,0
20241025,181000,162521510,5310,5310,5310,5310,0
20241025,180900,162521510,5310,5310,5310,5310,0
20241025,180800,162521510,5310,5310,5310,5310,0
20241025,180700,162521510,5310,5310,5310,5310,0
20241025,180600,162521510,5310,5310,5310,5310,0
20241025,180500,162521510,5310,5310,5310,5310,0
20241025,180400,162521510,5310,5310,5310,5310,0
20241025,180300,162521510,5310,5310,5310,5310,0
20241025,180200,162521510,5310,5310,5310,5310,0
20241025,180100,162521510,5310,5310,5310,5310,0
20241025,180000,162521510,5310,5310,5310,5310,0
20241025,175900,162521510,5310,5310,5310,5310,0
20241025,175800,162521510,5310,5310,5310,5310,0
20241025,175700,162521510,5310,5310,5310,5310,0
20241025,175600,162521510,5310,5310,5310,5310,0
20241025,175500,162521510,5310,5310,5310,5310,0
20241025,175400,162521510,5310,5310,5310,5310,0
20241025,175300,162521510,5310,5310,5310,5310,0
20241025,175200,162521510,5310,5310,5310,5310,0
20241025,175100,162521510,5310,5310,5310,5310,0
20241025,175000,162521510,5310,5310,5310,5310,0
20241025,174900,162521510,5310,5310,5310,5310,0
20241025,174800,162521510,5310,5310,5310,5310,0
20241025,174700,162521510,5310,5310,5310,5310,0
20241025,174600,162521510,5310,5310,5310,5310,0
20241025,174500,162521510,5310,5310,5310,5310,920
20241025,174400,162521510,5310,5310,5310,5310,0
20241025,174300,162521510,5310,5310,5310,5310,0
20241025,174200,162521510,5310,5310,5310,5310,0
20241025,174100,162521510,5310,5310,5310,5310,0
20241025,174000,162521510,5310,5310,5310,5310,0
20241025,173900,162521510,5310,5310,5310,5310,0
20241025,173800,162521510,5310,5310,5310,5310,0
20241025,173700,162521510,5310,5310,5310,5310,0
20241025,173600,162521510,5310,5310,5310,5310,0
20241025,173500,162521510,5310,5310,5310,5310,0
20241025,173400,162521510,5310,5310,5310,5310,0
20241025,173300,162521510,5310,5310,5310,5310,0
20241025,173200,162521510,5310,5310,5310,5310,0
20241025,173100,162521510,5310,5310,5310,5310,0
20241025,173000,162521510,5310,5310,5310,5310,0
20241025,172900,162521510,5310,5310,5310,5310,0
20241025,172800,162521510,5310,5310,5310,5310,0
20241025,172700,162521510,5310,5310,5310,5310,0
20241025,172600,162521510,5310,5310,5310,5310,0
20241025,172500,162521510,5310,5310,5310,5310,0
20241025,172400,162521510,5310,5310,5310,5310,0
20241025,172300,162521510,5310,5310,5310,5310,0
20241025,172200,162521510,5310,5310,5310,5310,0
20241025,172100,162521510,5310,5310,5310,5310,0
20241025,172000,162521510,5310,5310,5310,5310,0
20241025,171900,162521510,5310,5310,5310,5310,0
20241025,171800,162521510,5310,5310,5310,5310,0
20241025,171700,162521510,5310,5310,5310,5310,0
20241025,171600,162521510,5310,5310,5310,5310,0
20241025,171500,162521510,5310,5310,5310,5310,920
20241025,171400,162521510,5310,5310,5310,5310,0
20241025,171300,162521510,5310,5310,5310,5310,0
20241025,171200,162521510,5310,5310,5310,5310,0
20241025,171100,162521510,5310,5310,5310,5310,0
20241025,171000,162521510,5310,5310,5310,5310,0
20241025,170900,162521510,5310,5310,5310,5310,0
20241025,170800,162521510,5310,5310,5310,5310,0
20241025,170700,162521510,5310,5310,5310,5310,0
20241025,170600,162521510,5310,5310,5310,5310,0
20241025,170500,162521510,5310,5310,5310,5310,0
20241025,170400,162521510,5310,5310,5310,5310,0
20241025,170300,162521510,5310,5310,5310,5310,0
20241025,170200,162521510,5310,5310,5310,5310,0
20241025,170100,162521510,5310,5310,5310,5310,0
20241025,170000,162521510,5310,5310,5310,5310,0
20241025,165900,162521510,5310,5310,5310,5310,0
20241025,165800,162521510,5310,5310,5310,5310,0
20241025,165700,162521510,5310,5310,5310,5310,0
20241025,165600,162521510,5310,5310,5310,5310,0
20241025,165500,162521510,5310,5310,5310,5310,0
20241025,165400,162521510,5310,5310,5310,5310,0
20241025,165300,162521510,5310,5310,5310,5310,0
20241025,165200,162521510,5310,5310,5310,5310,0
20241025,165100,162521510,5310,5310,5310,5310,0
20241025,165000,162521510,5310,5310,5310,5310,0
20241025,164900,162521510,5310,5310,5310,5310,0
20241025,164800,162521510,5310,5310,5310,5310,0
20241025,164700,162521510,5310,5310,5310,5310,0
20241025,164600,162521510,5310,5310,5310,5310,0
20241025,164500,162521510,5310,5310,5310,5310,920
20241025,164400,162521510,5310,5310,5310,5310,0
20241025,164300,162521510,5310,5310,5310,5310,0
20241025,164200,162521510,5310,5310,5310,5310,0
20241025,164100,162521510,5310,5310,5310,5310,0
20241025,164000,162521510,5310,5310,5310,5310,0
20241025,163900,162521510,5310,5310,5310,5310,0
20241025,163800,162521510,5310,5310,5310,5310,0
20241025,163700,162521510,5310,5310,5310,5310,0
20241025,163600,162521510,5310,5310,5310,5310,0
20241025,163500,162521510,5310,5310,5310,5310,0
20241025,163400,162521510,5310,5310,5310,5310,0
20241025,163300,162521510,5310,5310,5310,5310,0
20241025,163200,162521510,5310,5310,5310,5310,0
20241025,163100,162521510,5310,5310,5310,5310,0
20241025,163000,162521510,5310,5310,5310,5310,0
20241025,162900,162521510,5310,5310,5310,5310,0
20241025,162800,162521510,5310,5310,5310,5310,0
20241025,162700,162521510,5310,5310,5310,5310,0
20241025,162600,162521510,5310,5310,5310,5310,0
20241025,162500,162521510,5310,5310,5310,5310,0
20241025,162400,162521510,5310,5310,5310,5310,0
20241025,162300,162521510,5310,5310,5310,5310,0
20241025,162200,162521510,5310,5310,5310,5310,0
20241025,162100,162521510,5310,5310,5310,5310,0
20241025,162000,162521510,5310,5310,5310,5310,0
20241025,161900,162521510,5310,5310,5310,5310,0
20241025,161800,162521510,5310,5310,5310,5310,0
20241025,161700,162521510,5310,5310,5310,5310,0
20241025,161600,162521510,5310,5310,5310,5310,0
20241025,161500,162521510,5310,5310,5310,5310,920
20241025,161400,162521510,5310,5310,5310,5310,0
20241025,161300,162521510,5310,5310,5310,5310,0
20241025,161200,162521510,5310,5310,5310,5310,0
20241025,161100,162521510,5310,5310,5310,5310,0
20241025,161000,162521510,5310,5310,5310,5310,0
20241025,160900,162521510,5310,5310,5310,5310,0
20241025,160800,162521510,5310,5310,5310,5310,0
20241025,160700,162521510,5310,5310,5310,5310,0
20241025,160600,162521510,5310,5310,5310,5310,0
20241025,160500,162521510,5310,5310,5310,5310,0
20241025,160400,162521510,5310,5310,5310,5310,0
20241025,160300,162521510,5310,5310,5310,5310,0
20241025,160200,162521510,5310,5310,5310,5310,0
20241025,160100,162521510,5310,5310,5310,5310,0
20241025,160000,162521510,5310,5310,5310,5310,0
20241025,155900,162521510,5310,5310,5310,5310,0
20241025,155800,162521510,5310,5310,5310,5310,0
20241025,155700,162521510,5310,5310,5310,5310,0
20241025,155600,162521510,5310,5310,5310,5310,0
20241025,155500,162521510,5310,5310,5310,5310,0
20241025,155400,162521510,5310,5310,5310,5310,0
20241025,155300,162521510,5310,5310,5310,5310,0
20241025,155200,162521510,5310,5310,5310,5310,0
20241025,155100,162521510,5310,5310,5310,5310,0
20241025,155000,162521510,5310,5310,5310,5310,0
20241025,154900,162521510,5310,5310,5310,5310,0
20241025,154800,162521510,5310,5310,5310,5310,0
20241025,154700,162521510,5310,5310,5310,5310,0
20241025,154600,162521510,5310,5310,5310,5310,0
20241025,154500,162521510,5310,5310,5310,5310,920
20241025,154400,162521510,5310,5310,5310,5310,0
20241025,154300,162521510,5310,5310,5310,5310,0
20241025,154200,162521510,5310,5310,5310,5310,0
20241025,154100,162521510,5310,5310,5310,5310,0
20241025,154000,162521510,5310,5310,5310,5310,0
20241025,153900,162521510,5310,5310,5310,5310,0
20241025,153800,162521510,5310,5310,5310,5310,0
20241025,153700,162521510,5310,5310,5310,5310,0
20241025,153600,162521510,5310,5310,5310,5310,0
20241025,153500,162521510,5310,5310,5310,5310,0
20241025,153400,162521510,5310,5310,5310,5310,0
20241025,153300,162521510,5310,5310,5310,5310,0
20241025,153200,162521510,5310,5310,5310,5310,0
20241025,153100,162521510,5310,5310,5310,5310,0
20241025,153000,162521510,5310,5310,5310,5310,920
20241025,152900,157636310,5240,5240,5240,5240,0
20241025,152800,157636310,5240,5240,5240,5240,0
20241025,152700,157636310,5240,5240,5240,5240,0
20241025,152600,157636310,5240,5240,5240,5240,0
20241025,152500,157636310,5240,5240,5240,5240,0
20241025,152400,157636310,5240,5240,5240,5240,0
20241025,152300,157636310,5240,5240,5240,5240,0
20241025,152200,157636310,5240,5240,5240,5240,0
20241025,152100,157636310,5240,5240,5240,5240,0
20241025,152000,157636310,5240,5240,5240,5240,0
20241025,151900,157636310,5240,5240,5240,5230,182
20241025,151800,156684190,5230,5240,5240,5230,55
20241025,151700,156396000,5240,5240,5240,5240,2
20241025,151600,156385520,5230,5230,5230,5230,1000
20241025,151500,151155520,5230,5230,5230,5230,1
20241025,151400,151150290,5230,5240,5240,5230,400
20241025,151300,149056840,5260,5260,5260,5260,0
20241025,151200,149056840,5260,5260,5260,5260,0
20241025,151100,149056840,5260,5260,5260,5260,0
20241025,151000,149056840,5260,5260,5260,5260,0
20241025,150900,149056840,5260,5260,5260,5260,0
20241025,150800,149056840,5260,5260,5260,5260,1
20241025,150700,149051580,5260,5260,5260,5260,0
20241025,150600,149051580,5260,5260,5260,5260,0
20241025,150500,149051580,5260,5260,5260,5260,0
20241025,150400,149051580,5260,5260,5260,5260,0
20241025,150300,149051580,5260,5260,5260,5260,9
20241025,150200,149004240,5270,5270,5270,5270,0
20241025,150100,149004240,5270,5270,5270,5270,0
20241025,150000,149004240,5270,5270,5270,5270,0
20241025,145900,149004240,5270,5270,5270,5270,0
20241025,145800,149004240,5270,5270,5270,5270,1
20241025,145700,148998970,5230,5230,5230,5230,0
20241025,145600,148998970,5230,5240,5240,5230,602
20241025,145500,145849350,5270,5270,5270,5270,0
20241025,145400,145849350,5270,5270,5270,5270,1
20241025,145300,145844080,5240,5240,5240,5240,0
20241025,145200,145844080,5240,5240,5240,5240,249
20241025,145100,144539320,5240,5250,5250,5240,272
20241025,145000,143113530,5240,5240,5240,5240,105
20241025,144900,142563330,5270,5270,5270,5270,0
20241025,144800,142563330,5270,5270,5270,5270,0
20241025,144700,142563330,5270,5270,5270,5270,0
20241025,144600,142563330,5270,5270,5270,5270,0
20241025,144500,142563330,5270,5270,5270,5270,0
20241025,144400,142563330,5270,5240,5270,5240,427
20241025,144300,140325820,5240,5270,5290,5240,382
20241025,144200,138315940,5240,5240,5240,5240,0
20241025,144100,138315940,5240,5240,5240,5240,0
20241025,144000,138315940,5240,5270,5270,5240,498
20241025,143900,135701400,5280,5270,5280,5270,54
20241025,143800,135416810,5270,5270,5270,5270,0
20241025,143700,135416810,5270,5270,5270,5270,0
20241025,143600,135416810,5270,5270,5270,5270,0
20241025,143500,135416810,5270,5270,5270,5270,0
20241025,143400,135416810,5270,5270,5270,5270,0
20241025,143300,135416810,5270,5270,5270,5270,0
20241025,143200,135416810,5270,5270,5270,5270,0
20241025,143100,135416810,5270,5270,5270,5270,0
20241025,143000,135416810,5270,5270,5270,5270,1
20241025,142900,135411540,5260,5260,5260,5260,0
20241025,142800,135411540,5260,5260,5260,5260,1
20241025,142700,135406280,5270,5270,5270,5270,0
20241025,142600,135406280,5270,5270,5270,5270,0
20241025,142500,135406280,5270,5270,5270,5270,1
20241025,142400,135401010,5270,5270,5270,5270,1
20241025,142300,135395740,5270,5260,5270,5260,2
20241025,142200,135385210,5270,5270,5270,5270,0
20241025,142100,135385210,5270,5270,5270,5270,0
20241025,142000,135385210,5270,5270,5270,5270,0
20241025,141900,135385210,5270,5270,5270,5270,1
20241025,141800,135379940,5270,5270,5270,5270,0
20241025,141700,135379940,5270,5270,5270,5270,0
20241025,141600,135379940,5270,5270,5270,5270,0
20241025,141500,135379940,5270,5270,5270,5270,0
20241025,141400,135379940,5270,5270,5270,5270,4
20241025,141300,135358860,5270,5270,5270,5270,0
20241025,141200,135358860,5270,5270,5270,5270,0
20241025,141100,135358860,5270,5270,5270,5270,0
20241025,141000,135358860,5270,5270,5270,5270,0
20241025,140900,135358860,5270,5270,5270,5270,0
20241025,140800,135358860,5270,5270,5270,5270,0
20241025,140700,135358860,5270,5270,5270,5270,0
20241025,140600,135358860,5270,5270,5270,5270,0
20241025,140500,135358860,5270,5270,5270,5270,50
20241025,140400,135095360,5270,5270,5270,5270,0
20241025,140300,135095360,5270,5270,5270,5270,0
20241025,140200,135095360,5270,5270,5270,5270,0
20241025,140100,135095360,5270,5270,5270,5270,1
20241025,140000,135090090,5270,5270,5270,5270,11
20241025,135900,135032120,5270,5270,5270,5270,0
20241025,135800,135032120,5270,5270,5270,5270,0
20241025,135700,135032120,5270,5270,5270,5270,1
20241025,135600,135026850,5240,5250,5250,5240,680
20241025,135500,131462330,5260,5260,5260,5260,0
20241025,135400,131462330,5260,5260,5260,5260,317
20241025,135300,129794910,5270,5270,5270,5270,0
20241025,135200,129794910,5270,5270,5270,5270,0
20241025,135100,129794910,5270,5270,5270,5270,0
20241025,135000,129794910,5270,5270,5270,5270,0
20241025,134900,129794910,5270,5270,5270,5270,1
20241025,134800,129789640,5250,5250,5250,5250,0
20241025,134700,129789640,5250,5250,5250,5250,210
20241025,134600,128687140,5270,5270,5270,5270,0
20241025,134500,128687140,5270,5270,5270,5270,0
20241025,134400,128687140,5270,5270,5270,5270,0
20241025,134300,128687140,5270,5270,5270,5270,0
20241025,134200,128687140,5270,5270,5270,5270,0
20241025,134100,128687140,5270,5270,5270,5270,0
20241025,134000,128687140,5270,5270,5270,5270,0
20241025,133900,128687140,5270,5270,5270,5270,0
20241025,133800,128687140,5270,5270,5270,5270,0
20241025,133700,128687140,5270,5270,5270,5270,0
20241025,133600,128687140,5270,5270,5270,5270,0
20241025,133500,128687140,5270,5270,5270,5270,0
20241025,133400,128687140,5270,5270,5270,5270,0
20241025,133300,128687140,5270,5270,5270,5270,0
20241025,133200,128687140,5270,5270,5270,5270,0
20241025,133100,128687140,5270,5270,5270,5270,0
20241025,133000,128687140,5270,5270,5270,5270,1
20241025,132900,128681870,5270,5270,5270,5240,787
20241025,132800,124557930,5250,5250,5250,5250,0
20241025,132700,124557930,5250,5250,5250,5250,0
20241025,132600,124557930,5250,5250,5250,5250,0
20241025,132500,124557930,5250,5250,5250,5250,507
20241025,132400,121896180,5250,5250,5250,5250,872
20241025,132300,117318180,5260,5260,5260,5260,0
20241025,132200,117318180,5260,5290,5290,5260,144
20241025,132100,116560710,5260,5260,5260,5260,0
20241025,132000,116560710,5260,5270,5270,5260,418
20241025,131900,114360600,5290,5290,5290,5290,0
20241025,131800,114360600,5290,5290,5290,5290,0
20241025,131700,114360600,5290,5290,5290,5290,0
20241025,131600,114360600,5290,5290,5290,5290,0
20241025,131500,114360600,5290,5290,5290,5290,0
20241025,131400,114360600,5290,5290,5290,5290,220
20241025,131300,113196800,5290,5290,5290,5290,0
20241025,131200,113196800,5290,5270,5290,5270,31
20241025,131100,113033410,5270,5270,5270,5270,0
20241025,131000,113033410,5270,5270,5270,5270,25
20241025,130900,112901660,5290,5290,5290,5290,0
20241025,130800,112901660,5290,5290,5290,5290,0
20241025,130700,112901660,5290,5290,5290,5290,0
20241025,130600,112901660,5290,5290,5290,5290,0
20241025,130500,112901660,5290,5290,5290,5290,0
20241025,130400,112901660,5290,5290,5290,5290,0
20241025,130300,112901660,5290,5290,5290,5290,0
20241025,130200,112901660,5290,5290,5290,5290,0
20241025,130100,112901660,5290,5290,5290,5290,0
20241025,130000,112901660,5290,5290,5290,5290,0
20241025,125900,112901660,5290,5290,5290,5290,0
20241025,125800,112901660,5290,5290,5290,5290,0
20241025,125700,112901660,5290,5290,5290,5290,0
20241025,125600,112901660,5290,5290,5290,5290,0
20241025,125500,112901660,5290,5290,5290,5290,0
20241025,125400,112901660,5290,5290,5290,5290,0
20241025,125300,112901660,5290,5290,5290,5290,2
20241025,125200,112891080,5280,5280,5290,5280,72
20241025,125100,112510880,5260,5260,5260,5260,300
20241025,125000,110932880,5270,5270,5270,5270,0
20241025,124900,110932880,5270,5270,5270,5270,0
20241025,124800,110932880,5270,5270,5270,5270,24
20241025,124700,110806400,5280,5280,5280,5280,0
20241025,124600,110806400,5280,5280,5280,5280,0
20241025,124500,110806400,5280,5280,5280,5280,0
20241025,124400,110806400,5280,5280,5280,5280,1
20241025,124300,110801120,5270,5270,5270,5270,21
20241025,124200,110690450,5270,5270,5270,5270,67
20241025,124100,110337360,5280,5280,5280,5280,0
20241025,124000,110337360,5280,5280,5280,5280,0
20241025,123900,110337360,5280,5270,5280,5260,241
20241025,123800,109069270,5280,5270,5280,5270,13
20241025,123700,109000750,5280,5280,5280,5280,1
20241025,123600,108995470,5280,5280,5280,5280,0
20241025,123500,108995470,5280,5280,5280,5280,0
20241025,123400,108995470,5280,5280,5280,5280,0
20241025,123300,108995470,5280,5280,5280,5280,1
20241025,123200,108990190,5270,5270,5270,5270,0
20241025,123100,108990190,5270,5270,5270,5270,9
20241025,123000,108942760,5280,5280,5280,5280,0
20241025,122900,108942760,5280,5280,5280,5280,0
20241025,122800,108942760,5280,5280,5280,5280,1
20241025,122700,108937480,5260,5260,5260,5260,0
20241025,122600,108937480,5260,5260,5260,5260,0
20241025,122500,108937480,5260,5270,5270,5260,195
20241025,122400,107910990,5280,5280,5280,5280,1
20241025,122300,107905710,5280,5280,5280,5280,0
20241025,122200,107905710,5280,5280,5280,5280,0
20241025,122100,107905710,5280,5280,5280,5280,0
20241025,122000,107905710,5280,5280,5280,5280,0
20241025,121900,107905710,5280,5280,5280,5280,0
20241025,121800,107905710,5280,5280,5280,5280,1
20241025,121700,107900430,5260,5260,5260,5260,0
20241025,121600,107900430,5260,5260,5260,5260,0
20241025,121500,107900430,5260,5260,5260,5260,0
20241025,121400,107900430,5260,5270,5270,5260,232
20241025,121300,106679990,5280,5280,5280,5280,0
20241025,121200,106679990,5280,5280,5280,5280,0
20241025,121100,106679990,5280,5280,5280,5280,0
20241025,121000,106679990,5280,5280,5280,5280,74
20241025,120900,106289270,5270,5270,5270,5270,2
20241025,120800,106278730,5260,5260,5260,5260,0
20241025,120700,106278730,5260,5260,5260,5260,0
20241025,120600,106278730,5260,5260,5260,5260,89
20241025,120500,105810590,5260,5260,5260,5260,319
20241025,120400,104132650,5290,5290,5290,5290,0
20241025,120300,104132650,5290,5290,5290,5290,0
20241025,120200,104132650,5290,5290,5290,5290,38
20241025,120100,103931630,5290,5290,5290,5290,0
20241025,120000,103931630,5290,5290,5290,5290,0
20241025,115900,103931630,5290,5290,5290,5290,0
20241025,115800,103931630,5290,5290,5290,5290,0
20241025,115700,103931630,5290,5290,5290,5290,26
20241025,115600,103794090,5290,5290,5290,5290,0
20241025,115500,103794090,5290,5290,5290,5290,0
20241025,115400,103794090,5290,5290,5290,5290,1
20241025,115300,103788800,5290,5290,5290,5290,0
20241025,115200,103788800,5290,5290,5290,5290,0
20241025,115100,103788800,5290,5290,5290,5290,0
20241025,115000,103788800,5290,5290,5290,5290,0
20241025,114900,103788800,5290,5290,5290,5290,0
20241025,114800,103788800,5290,5290,5290,5290,0
20241025,114700,103788800,5290,5290,5290,5290,0
20241025,114600,103788800,5290,5290,5300,5290,145
20241025,114500,103021730,5300,5300,5300,5300,0
20241025,114400,103021730,5300,5300,5300,5300,0
20241025,114300,103021730,5300,5300,5300,5300,0
20241025,114200,103021730,5300,5300,5300,5300,0
20241025,114100,103021730,5300,5300,5300,5300,0
20241025,114000,103021730,5300,5300,5300,5300,0
20241025,113900,103021730,5300,5290,5300,5290,5
20241025,113800,102995270,5290,5290,5290,5290,0
20241025,113700,102995270,5290,5290,5290,5290,0
20241025,113600,102995270,5290,5290,5290,5290,0
20241025,113500,102995270,5290,5290,5290,5290,1
20241025,113400,102989980,5290,5290,5290,5290,0
20241025,113300,102989980,5290,5260,5290,5260,123
20241025,113200,102342970,5300,5300,5300,5300,0
20241025,113100,102342970,5300,5300,5300,5300,0
20241025,113000,102342970,5300,5300,5300,5300,0
20241025,112900,102342970,5300,5300,5300,5300,0
20241025,112800,102342970,5300,5300,5300,5300,0
20241025,112700,102342970,5300,5300,5300,5300,0
20241025,112600,102342970,5300,5300,5300,5300,0
20241025,112500,102342970,5300,5260,5300,5260,7
20241025,112400,102306050,5300,5300,5300,5300,0
20241025,112300,102306050,5300,5300,5300,5300,0
20241025,112200,102306050,5300,5300,5300,5300,0
20241025,112100,102306050,5300,5300,5300,5300,0
20241025,112000,102306050,5300,5300,5300,5300,0
20241025,111900,102306050,5300,5300,5300,5300,0
20241025,111800,102306050,5300,5300,5300,5300,0
20241025,111700,102306050,5300,5300,5300,5300,0
20241025,111600,102306050,5300,5300,5300,5300,0
20241025,111500,102306050,5300,5300,5300,5300,0
20241025,111400,102306050,5300,5300,5300,5300,0
20241025,111300,102306050,5300,5290,5300,5250,94
20241025,111200,101811890,5260,5290,5290,5260,15
20241025,111100,101732870,5300,5300,5300,5300,0
20241025,111000,101732870,5300,5300,5300,5300,0
20241025,110900,101732870,5300,5290,5300,5290,3
20241025,110800,101716980,5300,5300,5300,5300,0
20241025,110700,101716980,5300,5300,5300,5300,0
20241025,110600,101716980,5300,5300,5300,5300,0
20241025,110500,101716980,5300,5300,5300,5300,0
20241025,110400,101716980,5300,5300,5300,5300,0
20241025,110300,101716980,5300,5290,5300,5290,10
20241025,110200,101664070,5290,5290,5290,5290,44
20241025,110100,101431310,5300,5300,5300,5300,0
20241025,110000,101431310,5300,5300,5300,5300,0
20241025,105900,101431310,5300,5300,5300,5300,0
20241025,105800,101431310,5300,5300,5300,5300,2
20241025,105700,101420710,5300,5300,5300,5300,0
20241025,105600,101420710,5300,5300,5300,5300,0
20241025,105500,101420710,5300,5300,5300,5300,0
20241025,105400,101420710,5300,5300,5300,5300,0
20241025,105300,101420710,5300,5300,5300,5300,0
20241025,105200,101420710,5300,5300,5300,5300,0
20241025,105100,101420710,5300,5300,5300,5300,18
20241025,105000,101325310,5300,5300,5300,5300,0
20241025,104900,101325310,5300,5290,5300,5290,7
20241025,104800,101288270,5290,5290,5290,5290,12
20241025,104700,101224790,5300,5300,5300,5300,0
20241025,104600,101224790,5300,5300,5300,5300,0
20241025,104500,101224790,5300,5300,5300,5300,10
20241025,104400,101171790,5300,5300,5300,5300,0
20241025,104300,101171790,5300,5300,5300,5300,0
20241025,104200,101171790,5300,5300,5300,5300,10
20241025,104100,101118790,5300,5300,5300,5300,0
20241025,104000,101118790,5300,5300,5300,5300,0
20241025,103900,101118790,5300,5300,5300,5300,10
20241025,103800,101065790,5300,5300,5300,5300,0
20241025,103700,101065790,5300,5300,5300,5300,0
20241025,103600,101065790,5300,5290,5300,5290,40
20241025,103500,100853870,5290,5290,5290,5290,1
20241025,103400,100848580,5260,5260,5260,5260,3
20241025,103300,100832800,5300,5300,5300,5300,10
20241025,103200,100779800,5300,5300,5300,5300,1
20241025,103100,100774500,5300,5300,5300,5300,0
20241025,103000,100774500,5300,5300,5300,5300,10
20241025,102900,100721500,5300,5300,5300,5300,0
20241025,102800,100721500,5300,5300,5300,5300,47
20241025,102700,100472400,5310,5300,5310,5300,330
20241025,102600,98723370,5300,5300,5300,5300,0
20241025,102500,98723370,5300,5300,5300,5300,1
20241025,102400,98718070,5250,5250,5250,5250,10
20241025,102300,98665570,5290,5290,5290,5290,0
20241025,102200,98665570,5290,5290,5290,5290,313
20241025,102100,97009800,5290,5270,5290,5250,89
20241025,102000,96540350,5270,5270,5270,5270,0
20241025,101900,96540350,5270,5270,5270,5270,1
20241025,101800,96535080,5270,5270,5270,5270,13
20241025,101700,96466570,5240,5240,5240,5240,641
20241025,101600,93107730,5250,5250,5250,5250,0
20241025,101500,93107730,5250,5280,5290,5250,2973
20241025,101400,77455130,5290,5290,5290,5280,503
20241025,101300,74799260,5290,5280,5290,5280,101
20241025,101200,74265970,5280,5280,5280,5280,610
20241025,101100,71045170,5290,5290,5290,5290,0
20241025,101000,71045170,5290,5290,5290,5290,0
20241025,100900,71045170,5290,5300,5300,5290,69
20241025,100800,70679560,5300,5300,5300,5300,0
20241025,100700,70679560,5300,5300,5300,5300,0
20241025,100600,70679560,5300,5300,5300,5300,0
20241025,100500,70679560,5300,5300,5300,5300,0
20241025,100400,70679560,5300,5280,5300,5270,270
20241025,100300,69255510,5300,5300,5300,5300,0
20241025,100200,69255510,5300,5300,5300,5300,3
20241025,100100,69239610,5300,5280,5300,5280,2
20241025,100000,69229030,5300,5300,5300,5300,0
20241025,095900,69229030,5300,5280,5300,5280,9
20241025,095800,69181490,5300,5280,5300,5280,201
20241025,095700,68120190,5310,5310,5310,5310,0
20241025,095600,68120190,5310,5310,5310,5310,0
20241025,095500,68120190,5310,5310,5310,5310,0
20241025,095400,68120190,5310,5310,5310,5310,0
20241025,095300,68120190,5310,5310,5310,5310,0
20241025,095200,68120190,5310,5280,5310,5280,2
20241025,095100,68109600,5310,5310,5310,5310,1
20241025,095000,68104290,5280,5290,5330,5280,696
20241025,094900,64428940,5330,5330,5330,5330,0
20241025,094800,64428940,5330,5330,5330,5330,10
20241025,094700,64375640,5330,5330,5330,5330,93
20241025,094600,63879950,5330,5340,5340,5280,453
20241025,094500,61475490,5320,5340,5340,5320,50
20241025,094400,61209190,5350,5350,5350,5350,0
20241025,094300,61209190,5350,5350,5350,5350,0
20241025,094200,61209190,5350,5350,5350,5350,11
20241025,094100,61150340,5350,5350,5350,5350,1
20241025,094000,61144990,5350,5350,5350,5350,2
20241025,093900,61134290,5350,5350,5350,5350,16
20241025,093800,61048690,5350,5350,5350,5350,0
20241025,093700,61048690,5350,5340,5350,5340,100
20241025,093600,60513840,5350,5350,5350,5350,29
20241025,093500,60358690,5320,5300,5320,5300,20
20241025,093400,60252670,5300,5300,5300,5270,4
20241025,093300,60231530,5300,5300,5300,5260,1009
20241025,093200,54923390,5300,5300,5300,5300,78
20241025,093100,54509990,5290,5290,5290,5290,76
20241025,093000,54107950,5290,5290,5290,5290,92
20241025,092900,53621270,5290,5290,5290,5290,0
20241025,092800,53621270,5290,5290,5290,5290,4
20241025,092700,53600110,5290,5290,5290,5280,85
20241025,092600,53151280,5290,5290,5290,5290,0
20241025,092500,53151280,5290,5290,5290,5290,0
20241025,092400,53151280,5290,5300,5300,5280,29
20241025,092300,52998090,5300,5300,5300,5300,0
20241025,092200,52998090,5300,5280,5300,5270,644
20241025,092100,49603710,5330,5340,5340,5280,2005
20241025,092000,39006020,5360,5360,5360,5360,0
20241025,091900,39006020,5360,5270,5360,5270,656
20241025,091800,35526300,5270,5290,5290,5270,215
20241025,091700,34392170,5290,5290,5290,5290,10
20241025,091600,34339270,5290,5290,5290,5290,0
20241025,091500,34339270,5290,5290,5290,5270,4
20241025,091400,34318130,5290,5290,5290,5290,1
20241025,091300,34312840,5290,5270,5290,5260,494
20241025,091200,31710760,5290,5280,5290,5280,2
20241025,091100,31700190,5290,5260,5290,5250,138
20241025,091000,30974040,5290,5260,5290,5250,1618
20241025,090900,22476700,5250,5250,5250,5240,332
20241025,090800,20734490,5250,5250,5250,5250,23
20241025,090700,20613740,5260,5250,5260,5250,113
20241025,090600,20020190,5260,5290,5290,5230,2027
20241025,090500,9393220,5220,5310,5310,5220,638
20241025,090400,6039140,5350,5320,5350,5310,17
20241025,090300,5948770,5360,5360,5360,5350,40
20241025,090200,5734430,5360,5360,5360,5360,0
20241025,090100,5734430,5360,5330,5360,5330,60
20241025,090000,5414030,5330,5350,5350,5330,1012