KissMeData/039020/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,192300,342299640,3330,3330,3330,3330,1979
20241025,192200,342299640,3330,3330,3330,3330,0
20241025,192100,342299640,3330,3330,3330,3330,0
20241025,192000,342299640,3330,3330,3330,3330,0
20241025,191900,342299640,3330,3330,3330,3330,0
20241025,191800,342299640,3330,3330,3330,3330,0
20241025,191700,342299640,3330,3330,3330,3330,0
20241025,191600,342299640,3330,3330,3330,3330,0
20241025,191500,342299640,3330,3330,3330,3330,0
20241025,191400,342299640,3330,3330,3330,3330,0
20241025,191300,342299640,3330,3330,3330,3330,0
20241025,191200,342299640,3330,3330,3330,3330,0
20241025,191100,342299640,3330,3330,3330,3330,0
20241025,191000,342299640,3330,3330,3330,3330,0
20241025,190900,342299640,3330,3330,3330,3330,0
20241025,190800,342299640,3330,3330,3330,3330,0
20241025,190700,342299640,3330,3330,3330,3330,0
20241025,190600,342299640,3330,3330,3330,3330,0
20241025,190500,342299640,3330,3330,3330,3330,0
20241025,190400,342299640,3330,3330,3330,3330,0
20241025,190300,342299640,3330,3330,3330,3330,0
20241025,190200,342299640,3330,3330,3330,3330,0
20241025,190100,342299640,3330,3330,3330,3330,0
20241025,190000,342299640,3330,3330,3330,3330,0
20241025,185900,342299640,3330,3330,3330,3330,0
20241025,185800,342299640,3330,3330,3330,3330,0
20241025,185700,342299640,3330,3330,3330,3330,0
20241025,185600,342299640,3330,3330,3330,3330,0
20241025,185500,342299640,3330,3330,3330,3330,0
20241025,185400,342299640,3330,3330,3330,3330,0
20241025,185300,342299640,3330,3330,3330,3330,1979
20241025,185200,342299640,3330,3330,3330,3330,0
20241025,185100,342299640,3330,3330,3330,3330,0
20241025,185000,342299640,3330,3330,3330,3330,0
20241025,184900,342299640,3330,3330,3330,3330,0
20241025,184800,342299640,3330,3330,3330,3330,0
20241025,184700,342299640,3330,3330,3330,3330,0
20241025,184600,342299640,3330,3330,3330,3330,0
20241025,184500,342299640,3330,3330,3330,3330,0
20241025,184400,342299640,3330,3330,3330,3330,0
20241025,184300,342299640,3330,3330,3330,3330,0
20241025,184200,342299640,3330,3330,3330,3330,0
20241025,184100,342299640,3330,3330,3330,3330,0
20241025,184000,342299640,3330,3330,3330,3330,0
20241025,183900,342299640,3330,3330,3330,3330,0
20241025,183800,342299640,3330,3330,3330,3330,0
20241025,183700,342299640,3330,3330,3330,3330,0
20241025,183600,342299640,3330,3330,3330,3330,0
20241025,183500,342299640,3330,3330,3330,3330,0
20241025,183400,342299640,3330,3330,3330,3330,0
20241025,183300,342299640,3330,3330,3330,3330,0
20241025,183200,342299640,3330,3330,3330,3330,0
20241025,183100,342299640,3330,3330,3330,3330,0
20241025,183000,342299640,3330,3330,3330,3330,0
20241025,182900,342299640,3330,3330,3330,3330,0
20241025,182800,342299640,3330,3330,3330,3330,0
20241025,182700,342299640,3330,3330,3330,3330,0
20241025,182600,342299640,3330,3330,3330,3330,0
20241025,182500,342299640,3330,3330,3330,3330,0
20241025,182400,342299640,3330,3330,3330,3330,0
20241025,182300,342299640,3330,3330,3330,3330,1979
20241025,182200,342299640,3330,3330,3330,3330,0
20241025,182100,342299640,3330,3330,3330,3330,0
20241025,182000,342299640,3330,3330,3330,3330,0
20241025,181900,342299640,3330,3330,3330,3330,0
20241025,181800,342299640,3330,3330,3330,3330,0
20241025,181700,342299640,3330,3330,3330,3330,0
20241025,181600,342299640,3330,3330,3330,3330,0
20241025,181500,342299640,3330,3330,3330,3330,0
20241025,181400,342299640,3330,3330,3330,3330,0
20241025,181300,342299640,3330,3330,3330,3330,0
20241025,181200,342299640,3330,3330,3330,3330,0
20241025,181100,342299640,3330,3330,3330,3330,0
20241025,181000,342299640,3330,3330,3330,3330,0
20241025,180900,342299640,3330,3330,3330,3330,0
20241025,180800,342299640,3330,3330,3330,3330,0
20241025,180700,342299640,3330,3330,3330,3330,0
20241025,180600,342299640,3330,3330,3330,3330,0
20241025,180500,342299640,3330,3330,3330,3330,0
20241025,180400,342299640,3330,3330,3330,3330,0
20241025,180300,342299640,3330,3330,3330,3330,0
20241025,180200,342299640,3330,3330,3330,3330,0
20241025,180100,342299640,3330,3330,3330,3330,0
20241025,180000,342299640,3330,3330,3330,3330,0
20241025,175900,342299640,3330,3330,3330,3330,0
20241025,175800,342299640,3330,3330,3330,3330,0
20241025,175700,342299640,3330,3330,3330,3330,0
20241025,175600,342299640,3330,3330,3330,3330,0
20241025,175500,342299640,3330,3330,3330,3330,0
20241025,175400,342299640,3330,3330,3330,3330,0
20241025,175300,342299640,3330,3330,3330,3330,1979
20241025,175200,342299640,3330,3330,3330,3330,0
20241025,175100,342299640,3330,3330,3330,3330,0
20241025,175000,342299640,3330,3330,3330,3330,0
20241025,174900,342299640,3330,3330,3330,3330,0
20241025,174800,342299640,3330,3330,3330,3330,0
20241025,174700,342299640,3330,3330,3330,3330,0
20241025,174600,342299640,3330,3330,3330,3330,0
20241025,174500,342299640,3330,3330,3330,3330,0
20241025,174400,342299640,3330,3330,3330,3330,0
20241025,174300,342299640,3330,3330,3330,3330,0
20241025,174200,342299640,3330,3330,3330,3330,0
20241025,174100,342299640,3330,3330,3330,3330,0
20241025,174000,342299640,3330,3330,3330,3330,0
20241025,173900,342299640,3330,3330,3330,3330,0
20241025,173800,342299640,3330,3330,3330,3330,0
20241025,173700,342299640,3330,3330,3330,3330,0
20241025,173600,342299640,3330,3330,3330,3330,0
20241025,173500,342299640,3330,3330,3330,3330,0
20241025,173400,342299640,3330,3330,3330,3330,0
20241025,173300,342299640,3330,3330,3330,3330,0
20241025,173200,342299640,3330,3330,3330,3330,0
20241025,173100,342299640,3330,3330,3330,3330,0
20241025,173000,342299640,3330,3330,3330,3330,0
20241025,172900,342299640,3330,3330,3330,3330,0
20241025,172800,342299640,3330,3330,3330,3330,0
20241025,172700,342299640,3330,3330,3330,3330,0
20241025,172600,342299640,3330,3330,3330,3330,0
20241025,172500,342299640,3330,3330,3330,3330,0
20241025,172400,342299640,3330,3330,3330,3330,0
20241025,172300,342299640,3330,3330,3330,3330,1979
20241025,172200,342299640,3330,3330,3330,3330,0
20241025,172100,342299640,3330,3330,3330,3330,0
20241025,172000,342299640,3330,3330,3330,3330,0
20241025,171900,342299640,3330,3330,3330,3330,0
20241025,171800,342299640,3330,3330,3330,3330,0
20241025,171700,342299640,3330,3330,3330,3330,0
20241025,171600,342299640,3330,3330,3330,3330,0
20241025,171500,342299640,3330,3330,3330,3330,0
20241025,171400,342299640,3330,3330,3330,3330,0
20241025,171300,342299640,3330,3330,3330,3330,0
20241025,171200,342299640,3330,3330,3330,3330,0
20241025,171100,342299640,3330,3330,3330,3330,0
20241025,171000,342299640,3330,3330,3330,3330,0
20241025,170900,342299640,3330,3330,3330,3330,0
20241025,170800,342299640,3330,3330,3330,3330,0
20241025,170700,342299640,3330,3330,3330,3330,0
20241025,170600,342299640,3330,3330,3330,3330,0
20241025,170500,342299640,3330,3330,3330,3330,0
20241025,170400,342299640,3330,3330,3330,3330,0
20241025,170300,342299640,3330,3330,3330,3330,0
20241025,170200,342299640,3330,3330,3330,3330,0
20241025,170100,342299640,3330,3330,3330,3330,0
20241025,170000,342299640,3330,3330,3330,3330,0
20241025,165900,342299640,3330,3330,3330,3330,0
20241025,165800,342299640,3330,3330,3330,3330,0
20241025,165700,342299640,3330,3330,3330,3330,0
20241025,165600,342299640,3330,3330,3330,3330,0
20241025,165500,342299640,3330,3330,3330,3330,0
20241025,165400,342299640,3330,3330,3330,3330,0
20241025,165300,342299640,3330,3330,3330,3330,1979
20241025,165200,342299640,3330,3330,3330,3330,0
20241025,165100,342299640,3330,3330,3330,3330,0
20241025,165000,342299640,3330,3330,3330,3330,0
20241025,164900,342299640,3330,3330,3330,3330,0
20241025,164800,342299640,3330,3330,3330,3330,0
20241025,164700,342299640,3330,3330,3330,3330,0
20241025,164600,342299640,3330,3330,3330,3330,0
20241025,164500,342299640,3330,3330,3330,3330,0
20241025,164400,342299640,3330,3330,3330,3330,0
20241025,164300,342299640,3330,3330,3330,3330,0
20241025,164200,342299640,3330,3330,3330,3330,0
20241025,164100,342299640,3330,3330,3330,3330,0
20241025,164000,342299640,3330,3330,3330,3330,0
20241025,163900,342299640,3330,3330,3330,3330,0
20241025,163800,342299640,3330,3330,3330,3330,0
20241025,163700,342299640,3330,3330,3330,3330,0
20241025,163600,342299640,3330,3330,3330,3330,0
20241025,163500,342299640,3330,3330,3330,3330,0
20241025,163400,342299640,3330,3330,3330,3330,0
20241025,163300,342299640,3330,3330,3330,3330,0
20241025,163200,342299640,3330,3330,3330,3330,0
20241025,163100,342299640,3330,3330,3330,3330,0
20241025,163000,342299640,3330,3330,3330,3330,0
20241025,162900,342299640,3330,3330,3330,3330,0
20241025,162800,342299640,3330,3330,3330,3330,0
20241025,162700,342299640,3330,3330,3330,3330,0
20241025,162600,342299640,3330,3330,3330,3330,0
20241025,162500,342299640,3330,3330,3330,3330,0
20241025,162400,342299640,3330,3330,3330,3330,0
20241025,162300,342299640,3330,3330,3330,3330,1979
20241025,162200,342299640,3330,3330,3330,3330,0
20241025,162100,342299640,3330,3330,3330,3330,0
20241025,162000,342299640,3330,3330,3330,3330,0
20241025,161900,342299640,3330,3330,3330,3330,0
20241025,161800,342299640,3330,3330,3330,3330,0
20241025,161700,342299640,3330,3330,3330,3330,0
20241025,161600,342299640,3330,3330,3330,3330,0
20241025,161500,342299640,3330,3330,3330,3330,0
20241025,161400,342299640,3330,3330,3330,3330,0
20241025,161300,342299640,3330,3330,3330,3330,0
20241025,161200,342299640,3330,3330,3330,3330,0
20241025,161100,342299640,3330,3330,3330,3330,0
20241025,161000,342299640,3330,3330,3330,3330,0
20241025,160900,342299640,3330,3330,3330,3330,0
20241025,160800,342299640,3330,3330,3330,3330,0
20241025,160700,342299640,3330,3330,3330,3330,0
20241025,160600,342299640,3330,3330,3330,3330,0
20241025,160500,342299640,3330,3330,3330,3330,0
20241025,160400,342299640,3330,3330,3330,3330,0
20241025,160300,342299640,3330,3330,3330,3330,0
20241025,160200,342299640,3330,3330,3330,3330,0
20241025,160100,342299640,3330,3330,3330,3330,0
20241025,160000,342299640,3330,3330,3330,3330,0
20241025,155900,342299640,3330,3330,3330,3330,0
20241025,155800,342299640,3330,3330,3330,3330,0
20241025,155700,342299640,3330,3330,3330,3330,0
20241025,155600,342299640,3330,3330,3330,3330,0
20241025,155500,342299640,3330,3330,3330,3330,0
20241025,155400,342299640,3330,3330,3330,3330,0
20241025,155300,342299640,3330,3330,3330,3330,1979
20241025,155200,342299640,3330,3330,3330,3330,0
20241025,155100,342299640,3330,3330,3330,3330,0
20241025,155000,342299640,3330,3330,3330,3330,0
20241025,154900,342299640,3330,3330,3330,3330,0
20241025,154800,342299640,3330,3330,3330,3330,0
20241025,154700,342299640,3330,3330,3330,3330,0
20241025,154600,342299640,3330,3330,3330,3330,0
20241025,154500,342299640,3330,3330,3330,3330,0
20241025,154400,342299640,3330,3330,3330,3330,0
20241025,154300,342299640,3330,3330,3330,3330,0
20241025,154200,342299640,3330,3330,3330,3330,0
20241025,154100,342299640,3330,3330,3330,3330,0
20241025,154000,342299640,3330,3330,3330,3330,0
20241025,153900,342299640,3330,3330,3330,3330,0
20241025,153800,342299640,3330,3330,3330,3330,0
20241025,153700,342299640,3330,3330,3330,3330,0
20241025,153600,342299640,3330,3330,3330,3330,0
20241025,153500,342299640,3330,3330,3330,3330,0
20241025,153400,342299640,3330,3330,3330,3330,0
20241025,153300,342299640,3330,3330,3330,3330,0
20241025,153200,342299640,3330,3330,3330,3330,0
20241025,153100,342299640,3330,3330,3330,3330,0
20241025,153000,342299640,3330,3330,3330,3330,1979
20241025,152900,335709570,3330,3330,3330,3330,0
20241025,152800,335709570,3330,3330,3330,3330,0
20241025,152700,335709570,3330,3330,3330,3330,0
20241025,152600,335709570,3330,3330,3330,3330,0
20241025,152500,335709570,3330,3330,3330,3330,0
20241025,152400,335709570,3330,3330,3330,3330,0
20241025,152300,335709570,3330,3330,3330,3330,0
20241025,152200,335709570,3330,3330,3330,3330,0
20241025,152100,335709570,3330,3330,3330,3330,0
20241025,152000,335709570,3330,3330,3330,3330,0
20241025,151900,335709570,3330,3320,3330,3320,4963
20241025,151800,319223185,3320,3320,3320,3320,374
20241025,151700,317981505,3325,3325,3325,3325,0
20241025,151600,317981505,3325,3320,3325,3320,369
20241025,151500,316755580,3325,3325,3325,3325,868
20241025,151400,313869480,3330,3330,3330,3330,166
20241025,151300,313316700,3330,3330,3330,3330,83
20241025,151200,313040310,3330,3330,3330,3330,166
20241025,151100,312487530,3330,3330,3330,3330,1336
20241025,151000,308038650,3325,3330,3330,3325,284
20241025,150900,307093650,3320,3325,3325,3320,1477
20241025,150800,302182630,3325,3325,3325,3325,524
20241025,150700,300440330,3320,3320,3320,3320,0
20241025,150600,300440330,3320,3320,3320,3320,6
20241025,150500,300420410,3325,3325,3325,3325,0
20241025,150400,300420410,3325,3325,3325,3325,0
20241025,150300,300420410,3325,3325,3325,3325,0
20241025,150200,300420410,3325,3325,3325,3325,1
20241025,150100,300417085,3325,3325,3325,3325,0
20241025,150000,300417085,3325,3325,3325,3325,0
20241025,145900,300417085,3325,3325,3325,3325,723
20241025,145800,298013110,3325,3325,3325,3325,0
20241025,145700,298013110,3325,3325,3325,3325,0
20241025,145600,298013110,3325,3325,3325,3325,0
20241025,145500,298013110,3325,3325,3325,3325,15
20241025,145400,297963235,3325,3320,3325,3320,52
20241025,145300,297790585,3320,3310,3320,3310,22
20241025,145200,297717565,3310,3310,3310,3310,50
20241025,145100,297552065,3320,3320,3320,3320,8
20241025,145000,297525505,3315,3315,3315,3315,0
20241025,144900,297525505,3315,3315,3315,3315,0
20241025,144800,297525505,3315,3315,3315,3315,0
20241025,144700,297525505,3315,3315,3315,3315,25
20241025,144600,297442630,3320,3320,3320,3320,13
20241025,144500,297399470,3320,3310,3320,3310,12
20241025,144400,297359690,3310,3310,3310,3310,0
20241025,144300,297359690,3310,3310,3310,3310,3
20241025,144200,297349760,3310,3320,3320,3310,624
20241025,144100,295283740,3320,3320,3320,3320,0
20241025,144000,295283740,3320,3320,3320,3320,10
20241025,143900,295250540,3320,3320,3320,3320,2
20241025,143800,295243900,3320,3320,3320,3320,0
20241025,143700,295243900,3320,3320,3320,3320,0
20241025,143600,295243900,3320,3320,3320,3320,0
20241025,143500,295243900,3320,3320,3320,3320,50
20241025,143400,295077900,3325,3325,3325,3325,53
20241025,143300,294901675,3325,3325,3325,3325,0
20241025,143200,294901675,3325,3325,3325,3325,1001
20241025,143100,291573350,3320,3320,3320,3320,0
20241025,143000,291573350,3320,3325,3325,3320,100
20241025,142900,291241090,3320,3320,3320,3320,55
20241025,142800,291058490,3315,3315,3315,3315,191
20241025,142700,290425325,3320,3320,3320,3320,0
20241025,142600,290425325,3320,3320,3320,3320,0
20241025,142500,290425325,3320,3320,3320,3320,0
20241025,142400,290425325,3320,3320,3320,3320,0
20241025,142300,290425325,3320,3320,3330,3320,179
20241025,142200,289830655,3330,3320,3330,3320,5
20241025,142100,289814045,3320,3320,3320,3320,170
20241025,142000,289249645,3320,3320,3320,3320,0
20241025,141900,289249645,3320,3320,3320,3320,30
20241025,141800,289150045,3320,3320,3320,3320,0
20241025,141700,289150045,3320,3320,3320,3320,0
20241025,141600,289150045,3320,3320,3320,3320,4
20241025,141500,289136765,3325,3325,3325,3325,0
20241025,141400,289136765,3325,3325,3325,3325,10
20241025,141300,289103515,3335,3335,3335,3335,2
20241025,141200,289096845,3335,3335,3335,3335,1
20241025,141100,289093510,3335,3340,3340,3335,30
20241025,141000,288993455,3325,3315,3325,3315,63
20241025,140900,288784000,3315,3325,3345,3315,2658
20241025,140800,279948500,3320,3340,3340,3320,767
20241025,140700,277399420,3340,3335,3340,3335,529
20241025,140600,275634570,3335,3335,3335,3335,64
20241025,140500,275421130,3335,3325,3335,3315,552
20241025,140400,273581810,3330,3330,3330,3330,30
20241025,140300,273481910,3325,3285,3325,3285,13741
20241025,140200,228018750,3285,3280,3285,3280,578
20241025,140100,226121695,3285,3280,3285,3280,1876
20241025,140000,219968360,3280,3280,3280,3280,1
20241025,135900,219965080,3270,3270,3270,3270,0
20241025,135800,219965080,3270,3275,3275,3270,92
20241025,135700,219663965,3280,3280,3280,3280,5
20241025,135600,219647565,3285,3280,3285,3280,50
20241025,135500,219483415,3285,3285,3285,3285,0
20241025,135400,219483415,3285,3285,3285,3285,0
20241025,135300,219483415,3285,3285,3285,3285,0
20241025,135200,219483415,3285,3285,3285,3285,0
20241025,135100,219483415,3285,3285,3285,3285,0
20241025,135000,219483415,3285,3285,3285,3285,0
20241025,134900,219483415,3285,3285,3285,3285,0
20241025,134800,219483415,3285,3285,3285,3285,0
20241025,134700,219483415,3285,3285,3285,3285,0
20241025,134600,219483415,3285,3285,3285,3285,6
20241025,134500,219463705,3280,3280,3280,3280,8
20241025,134400,219437465,3275,3275,3275,3275,50
20241025,134300,219273715,3270,3270,3270,3270,0
20241025,134200,219273715,3270,3270,3270,3270,0
20241025,134100,219273715,3270,3270,3270,3270,0
20241025,134000,219273715,3270,3270,3270,3270,0
20241025,133900,219273715,3270,3270,3270,3270,0
20241025,133800,219273715,3270,3270,3270,3270,0
20241025,133700,219273715,3270,3270,3270,3270,0
20241025,133600,219273715,3270,3270,3270,3270,0
20241025,133500,219273715,3270,3270,3270,3270,0
20241025,133400,219273715,3270,3270,3270,3270,0
20241025,133300,219273715,3270,3275,3275,3270,1038
20241025,133200,215879215,3270,3270,3270,3270,0
20241025,133100,215879215,3270,3270,3270,3270,0
20241025,133000,215879215,3270,3270,3270,3270,0
20241025,132900,215879215,3270,3270,3270,3270,4
20241025,132800,215866135,3270,3270,3270,3270,801
20241025,132700,213246865,3270,3270,3270,3270,382
20241025,132600,211997725,3275,3275,3275,3275,0
20241025,132500,211997725,3275,3275,3275,3275,0
20241025,132400,211997725,3275,3275,3275,3275,0
20241025,132300,211997725,3275,3275,3275,3275,0
20241025,132200,211997725,3275,3275,3275,3275,0
20241025,132100,211997725,3275,3275,3275,3275,2868
20241025,132000,202605025,3275,3275,3275,3275,500
20241025,131900,200967525,3275,3275,3275,3275,87
20241025,131800,200682600,3275,3275,3275,3275,0
20241025,131700,200682600,3275,3275,3275,3275,0
20241025,131600,200682600,3275,3280,3280,3275,600
20241025,131500,198717100,3280,3280,3280,3280,0
20241025,131400,198717100,3280,3280,3280,3280,0
20241025,131300,198717100,3280,3280,3280,3280,833
20241025,131200,195984860,3280,3280,3280,3280,0
20241025,131100,195984860,3280,3280,3280,3280,0
20241025,131000,195984860,3280,3280,3280,3280,0
20241025,130900,195984860,3280,3280,3280,3280,0
20241025,130800,195984860,3280,3280,3280,3280,0
20241025,130700,195984860,3280,3280,3280,3280,0
20241025,130600,195984860,3280,3280,3280,3280,1221
20241025,130500,191979980,3280,3275,3280,3275,1918
20241025,130400,185695385,3275,3275,3275,3275,0
20241025,130300,185695385,3275,3275,3275,3275,0
20241025,130200,185695385,3275,3275,3275,3275,500
20241025,130100,184057885,3280,3275,3280,3275,588
20241025,130000,182131625,3275,3275,3275,3275,43
20241025,125900,181990800,3270,3270,3270,3270,0
20241025,125800,181990800,3270,3270,3270,3270,0
20241025,125700,181990800,3270,3270,3270,3270,46
20241025,125600,181840380,3270,3270,3270,3270,0
20241025,125500,181840380,3270,3270,3270,3270,200
20241025,125400,181186380,3275,3275,3275,3275,0
20241025,125300,181186380,3275,3270,3275,3270,201
20241025,125200,180529105,3260,3275,3275,3260,482
20241025,125100,178951925,3275,3275,3275,3275,0
20241025,125000,178951925,3275,3275,3275,3275,0
20241025,124900,178951925,3275,3275,3275,3275,220
20241025,124800,178231425,3280,3280,3280,3280,0
20241025,124700,178231425,3280,3280,3280,3280,0
20241025,124600,178231425,3280,3280,3280,3280,0
20241025,124500,178231425,3280,3280,3280,3280,0
20241025,124400,178231425,3280,3280,3280,3280,0
20241025,124300,178231425,3280,3280,3280,3280,0
20241025,124200,178231425,3280,3280,3280,3280,0
20241025,124100,178231425,3280,3280,3280,3280,0
20241025,124000,178231425,3280,3280,3280,3280,0
20241025,123900,178231425,3280,3280,3280,3280,0
20241025,123800,178231425,3280,3280,3280,3280,101
20241025,123700,177900145,3280,3280,3280,3280,0
20241025,123600,177900145,3280,3280,3280,3280,0
20241025,123500,177900145,3280,3280,3280,3280,0
20241025,123400,177900145,3280,3275,3290,3275,2975
20241025,123300,168138310,3280,3265,3280,3265,988
20241025,123200,164906680,3265,3265,3265,3265,0
20241025,123100,164906680,3265,3265,3265,3265,0
20241025,123000,164906680,3265,3265,3265,3265,150
20241025,122900,164416930,3265,3265,3265,3265,0
20241025,122800,164416930,3265,3265,3265,3265,3
20241025,122700,164407135,3265,3265,3265,3265,0
20241025,122600,164407135,3265,3265,3265,3265,0
20241025,122500,164407135,3265,3265,3265,3265,0
20241025,122400,164407135,3265,3265,3265,3265,0
20241025,122300,164407135,3265,3265,3265,3265,2
20241025,122200,164400605,3265,3265,3265,3265,0
20241025,122100,164400605,3265,3265,3265,3265,12
20241025,122000,164361425,3265,3265,3265,3265,1
20241025,121900,164358160,3270,3270,3270,3270,0
20241025,121800,164358160,3270,3270,3270,3270,0
20241025,121700,164358160,3270,3270,3270,3270,0
20241025,121600,164358160,3270,3270,3270,3270,0
20241025,121500,164358160,3270,3270,3270,3270,0
20241025,121400,164358160,3270,3270,3270,3270,0
20241025,121300,164358160,3270,3270,3270,3270,136
20241025,121200,163913440,3275,3270,3275,3270,1344
20241025,121100,159518555,3270,3270,3270,3270,0
20241025,121000,159518555,3270,3270,3270,3270,0
20241025,120900,159518555,3270,3270,3270,3270,0
20241025,120800,159518555,3270,3270,3270,3270,5
20241025,120700,159502205,3275,3270,3275,3270,1056
20241025,120600,156049080,3275,3275,3275,3275,0
20241025,120500,156049080,3275,3275,3275,3275,0
20241025,120400,156049080,3275,3275,3275,3275,348
20241025,120300,154909380,3275,3275,3275,3275,1
20241025,120200,154906105,3270,3270,3270,3270,0
20241025,120100,154906105,3270,3270,3270,3270,5
20241025,120000,154889755,3275,3275,3275,3275,0
20241025,115900,154889755,3275,3275,3275,3275,0
20241025,115800,154889755,3275,3275,3275,3275,0
20241025,115700,154889755,3275,3275,3275,3275,0
20241025,115600,154889755,3275,3275,3275,3275,0
20241025,115500,154889755,3275,3275,3275,3275,500
20241025,115400,153252255,3280,3280,3280,3280,0
20241025,115300,153252255,3280,3280,3280,3280,0
20241025,115200,153252255,3280,3280,3280,3280,0
20241025,115100,153252255,3280,3280,3280,3280,0
20241025,115000,153252255,3280,3280,3280,3280,0
20241025,114900,153252255,3280,3260,3280,3260,7
20241025,114800,153229400,3260,3260,3260,3260,0
20241025,114700,153229400,3260,3260,3260,3260,435
20241025,114600,151811300,3260,3260,3260,3260,0
20241025,114500,151811300,3260,3260,3260,3260,0
20241025,114400,151811300,3260,3260,3260,3260,0
20241025,114300,151811300,3260,3260,3260,3260,0
20241025,114200,151811300,3260,3260,3260,3260,0
20241025,114100,151811300,3260,3260,3280,3260,1519
20241025,114000,146859340,3270,3270,3270,3270,140
20241025,113900,146401540,3270,3270,3270,3270,0
20241025,113800,146401540,3270,3260,3270,3260,1051
20241025,113700,142975270,3260,3260,3260,3260,399
20241025,113600,141674530,3260,3260,3260,3260,1155
20241025,113500,137909230,3280,3280,3280,3280,0
20241025,113400,137909230,3280,3280,3280,3280,0
20241025,113300,137909230,3280,3280,3280,3280,0
20241025,113200,137909230,3280,3280,3280,3280,0
20241025,113100,137909230,3280,3250,3280,3250,617
20241025,113000,135900900,3250,3250,3250,3250,0
20241025,112900,135900900,3250,3250,3250,3250,1
20241025,112800,135897650,3250,3250,3250,3250,99
20241025,112700,135575900,3260,3260,3260,3260,0
20241025,112600,135575900,3260,3260,3260,3260,0
20241025,112500,135575900,3260,3260,3260,3260,5
20241025,112400,135559600,3280,3280,3280,3280,0
20241025,112300,135559600,3280,3260,3280,3260,2
20241025,112200,135553060,3250,3250,3250,3250,0
20241025,112100,135553060,3250,3250,3250,3250,1
20241025,112000,135549810,3260,3260,3260,3260,0
20241025,111900,135549810,3260,3260,3260,3260,2
20241025,111800,135543290,3255,3260,3260,3255,500
20241025,111700,133914790,3265,3265,3265,3265,2
20241025,111600,133908260,3255,3260,3260,3255,501
20241025,111500,132275005,3260,3260,3260,3260,1856
20241025,111400,126224445,3255,3255,3255,3255,48
20241025,111300,126068205,3255,3255,3255,3255,3
20241025,111200,126058440,3255,3255,3255,3255,0
20241025,111100,126058440,3255,3255,3255,3255,8
20241025,111000,126032400,3260,3260,3260,3260,100
20241025,110900,125706400,3260,3255,3260,3255,1000
20241025,110800,122449665,3260,3260,3260,3260,0
20241025,110700,122449665,3260,3260,3260,3260,1912
20241025,110600,116216545,3260,3260,3260,3260,0
20241025,110500,116216545,3260,3260,3260,3260,0
20241025,110400,116216545,3260,3260,3260,3260,0
20241025,110300,116216545,3260,3260,3260,3260,92
20241025,110200,115916625,3260,3245,3260,3245,3716
20241025,110100,103836555,3240,3235,3240,3235,2018
20241025,110000,97298485,3235,3235,3235,3235,1
20241025,105900,97295250,3235,3235,3235,3235,1
20241025,105800,97292015,3220,3220,3220,3220,307
20241025,105700,96303475,3220,3220,3220,3220,300
20241025,105600,95337475,3230,3230,3230,3230,1500
20241025,105500,90492475,3230,3230,3230,3230,1791
20241025,105400,84707545,3235,3235,3235,3235,10
20241025,105300,84675195,3235,3235,3235,3235,0
20241025,105200,84675195,3235,3230,3235,3230,587
20241025,105100,82779180,3230,3230,3230,3230,1009
20241025,105000,79520110,3230,3230,3230,3230,0
20241025,104900,79520110,3230,3230,3230,3230,0
20241025,104800,79520110,3230,3230,3230,3230,1
20241025,104700,79516880,3220,3220,3220,3220,5022
20241025,104600,63346040,3220,3220,3220,3220,0
20241025,104500,63346040,3220,3220,3220,3220,0
20241025,104400,63346040,3220,3220,3220,3220,10
20241025,104300,63313840,3220,3225,3225,3220,115
20241025,104200,62943230,3220,3220,3220,3220,0
20241025,104100,62943230,3220,3220,3220,3220,0
20241025,104000,62943230,3220,3220,3220,3220,0
20241025,103900,62943230,3220,3220,3220,3220,800
20241025,103800,60367230,3235,3235,3235,3235,0
20241025,103700,60367230,3235,3235,3235,3235,0
20241025,103600,60367230,3235,3235,3235,3235,0
20241025,103500,60367230,3235,3235,3235,3235,0
20241025,103400,60367230,3235,3235,3235,3235,0
20241025,103300,60367230,3235,3235,3235,3235,0
20241025,103200,60367230,3235,3235,3235,3235,0
20241025,103100,60367230,3235,3235,3235,3235,0
20241025,103000,60367230,3235,3235,3235,3235,0
20241025,102900,60367230,3235,3235,3235,3235,0
20241025,102800,60367230,3235,3235,3235,3235,0
20241025,102700,60367230,3235,3235,3235,3235,0
20241025,102600,60367230,3235,3235,3235,3235,0
20241025,102500,60367230,3235,3235,3235,3235,1
20241025,102400,60363995,3230,3230,3230,3230,0
20241025,102300,60363995,3230,3230,3230,3230,0
20241025,102200,60363995,3230,3230,3230,3230,0
20241025,102100,60363995,3230,3230,3230,3230,0
20241025,102000,60363995,3230,3230,3230,3230,0
20241025,101900,60363995,3230,3230,3230,3230,0
20241025,101800,60363995,3230,3230,3230,3230,0
20241025,101700,60363995,3230,3230,3230,3230,0
20241025,101600,60363995,3230,3230,3230,3230,100
20241025,101500,60040995,3220,3220,3220,3220,0
20241025,101400,60040995,3220,3220,3220,3220,557
20241025,101300,58247455,3230,3230,3230,3230,0
20241025,101200,58247455,3230,3230,3230,3230,0
20241025,101100,58247455,3230,3230,3230,3230,0
20241025,101000,58247455,3230,3230,3230,3230,0
20241025,100900,58247455,3230,3230,3230,3230,0
20241025,100800,58247455,3230,3230,3230,3230,0
20241025,100700,58247455,3230,3230,3230,3230,0
20241025,100600,58247455,3230,3230,3230,3230,0
20241025,100500,58247455,3230,3230,3230,3230,300
20241025,100400,57278455,3235,3235,3235,3235,0
20241025,100300,57278455,3235,3235,3235,3235,1
20241025,100200,57275220,3230,3230,3230,3230,0
20241025,100100,57275220,3230,3230,3230,3230,0
20241025,100000,57275220,3230,3230,3230,3230,0
20241025,095900,57275220,3230,3230,3230,3230,0
20241025,095800,57275220,3230,3230,3230,3230,510
20241025,095700,55627920,3220,3220,3230,3220,3067
20241025,095600,45752170,3220,3220,3220,3220,50
20241025,095500,45591170,3220,3225,3225,3220,5989
20241025,095400,26292270,3230,3230,3230,3230,0
20241025,095300,26292270,3230,3230,3230,3230,0
20241025,095200,26292270,3230,3230,3230,3230,0
20241025,095100,26292270,3230,3230,3230,3230,0
20241025,095000,26292270,3230,3230,3230,3230,0
20241025,094900,26292270,3230,3230,3230,3230,0
20241025,094800,26292270,3230,3230,3230,3230,47
20241025,094700,26140460,3235,3235,3235,3235,0
20241025,094600,26140460,3235,3235,3235,3235,0
20241025,094500,26140460,3235,3235,3235,3235,0
20241025,094400,26140460,3235,3235,3235,3235,0
20241025,094300,26140460,3235,3235,3235,3235,3
20241025,094200,26130755,3240,3240,3240,3240,0
20241025,094100,26130755,3240,3240,3240,3240,0
20241025,094000,26130755,3240,3240,3240,3240,0
20241025,093900,26130755,3240,3240,3240,3240,0
20241025,093800,26130755,3240,3240,3240,3240,0
20241025,093700,26130755,3240,3240,3240,3240,0
20241025,093600,26130755,3240,3240,3240,3240,0
20241025,093500,26130755,3240,3240,3240,3240,0
20241025,093400,26130755,3240,3240,3240,3240,0
20241025,093300,26130755,3240,3240,3240,3240,0
20241025,093200,26130755,3240,3240,3240,3240,1
20241025,093100,26127515,3240,3240,3240,3240,0
20241025,093000,26127515,3240,3240,3240,3240,284
20241025,092900,25207355,3225,3225,3225,3225,429
20241025,092800,23823830,3230,3230,3230,3230,1558
20241025,092700,18791490,3240,3240,3240,3240,0
20241025,092600,18791490,3240,3240,3240,3240,0
20241025,092500,18791490,3240,3240,3240,3240,0
20241025,092400,18791490,3240,3240,3240,3240,1
20241025,092300,18788250,3230,3225,3230,3225,1877
20241025,092200,12734735,3225,3225,3225,3225,0
20241025,092100,12734735,3225,3225,3225,3225,0
20241025,092000,12734735,3225,3225,3225,3225,0
20241025,091900,12734735,3225,3225,3225,3225,5
20241025,091800,12718610,3230,3230,3230,3230,0
20241025,091700,12718610,3230,3230,3230,3230,1
20241025,091600,12715380,3215,3215,3215,3215,0
20241025,091500,12715380,3215,3215,3215,3215,0
20241025,091400,12715380,3215,3215,3215,3215,200
20241025,091300,12072380,3230,3230,3230,3230,0
20241025,091200,12072380,3230,3230,3230,3230,1
20241025,091100,12069150,3215,3220,3220,3215,1841
20241025,091000,6142725,3225,3225,3225,3225,349
20241025,090900,5017200,3230,3230,3230,3230,123
20241025,090800,4619910,3225,3225,3225,3225,1
20241025,090700,4616685,3225,3225,3225,3225,284
20241025,090600,3700785,3225,3225,3225,3225,1
20241025,090500,3697560,3225,3225,3225,3225,0
20241025,090400,3697560,3225,3225,3225,3225,1000
20241025,090300,472560,3240,3240,3240,3240,0
20241025,090200,472560,3240,3240,3240,3240,83
20241025,090100,203640,3255,3255,3255,3255,2
20241025,090000,197130,3240,3250,3250,3240,17