KissMeData/049120/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,193000,26236735,1175,1175,1175,1175,105
20241025,192900,26236735,1175,1175,1175,1175,0
20241025,192800,26236735,1175,1175,1175,1175,0
20241025,192700,26236735,1175,1175,1175,1175,0
20241025,192600,26236735,1175,1175,1175,1175,0
20241025,192500,26236735,1175,1175,1175,1175,0
20241025,192400,26236735,1175,1175,1175,1175,0
20241025,192300,26236735,1175,1175,1175,1175,0
20241025,192200,26236735,1175,1175,1175,1175,0
20241025,192100,26236735,1175,1175,1175,1175,0
20241025,192000,26236735,1175,1175,1175,1175,0
20241025,191900,26236735,1175,1175,1175,1175,0
20241025,191800,26236735,1175,1175,1175,1175,0
20241025,191700,26236735,1175,1175,1175,1175,0
20241025,191600,26236735,1175,1175,1175,1175,0
20241025,191500,26236735,1175,1175,1175,1175,0
20241025,191400,26236735,1175,1175,1175,1175,0
20241025,191300,26236735,1175,1175,1175,1175,0
20241025,191200,26236735,1175,1175,1175,1175,0
20241025,191100,26236735,1175,1175,1175,1175,0
20241025,191000,26236735,1175,1175,1175,1175,0
20241025,190900,26236735,1175,1175,1175,1175,0
20241025,190800,26236735,1175,1175,1175,1175,0
20241025,190700,26236735,1175,1175,1175,1175,0
20241025,190600,26236735,1175,1175,1175,1175,0
20241025,190500,26236735,1175,1175,1175,1175,0
20241025,190400,26236735,1175,1175,1175,1175,0
20241025,190300,26236735,1175,1175,1175,1175,0
20241025,190200,26236735,1175,1175,1175,1175,0
20241025,190100,26236735,1175,1175,1175,1175,0
20241025,190000,26236735,1175,1175,1175,1175,105
20241025,185900,26236735,1175,1175,1175,1175,0
20241025,185800,26236735,1175,1175,1175,1175,0
20241025,185700,26236735,1175,1175,1175,1175,0
20241025,185600,26236735,1175,1175,1175,1175,0
20241025,185500,26236735,1175,1175,1175,1175,0
20241025,185400,26236735,1175,1175,1175,1175,0
20241025,185300,26236735,1175,1175,1175,1175,0
20241025,185200,26236735,1175,1175,1175,1175,0
20241025,185100,26236735,1175,1175,1175,1175,0
20241025,185000,26236735,1175,1175,1175,1175,0
20241025,184900,26236735,1175,1175,1175,1175,0
20241025,184800,26236735,1175,1175,1175,1175,0
20241025,184700,26236735,1175,1175,1175,1175,0
20241025,184600,26236735,1175,1175,1175,1175,0
20241025,184500,26236735,1175,1175,1175,1175,0
20241025,184400,26236735,1175,1175,1175,1175,0
20241025,184300,26236735,1175,1175,1175,1175,0
20241025,184200,26236735,1175,1175,1175,1175,0
20241025,184100,26236735,1175,1175,1175,1175,0
20241025,184000,26236735,1175,1175,1175,1175,0
20241025,183900,26236735,1175,1175,1175,1175,0
20241025,183800,26236735,1175,1175,1175,1175,0
20241025,183700,26236735,1175,1175,1175,1175,0
20241025,183600,26236735,1175,1175,1175,1175,0
20241025,183500,26236735,1175,1175,1175,1175,0
20241025,183400,26236735,1175,1175,1175,1175,0
20241025,183300,26236735,1175,1175,1175,1175,0
20241025,183200,26236735,1175,1175,1175,1175,0
20241025,183100,26236735,1175,1175,1175,1175,0
20241025,183000,26236735,1175,1175,1175,1175,105
20241025,182900,26236735,1175,1175,1175,1175,0
20241025,182800,26236735,1175,1175,1175,1175,0
20241025,182700,26236735,1175,1175,1175,1175,0
20241025,182600,26236735,1175,1175,1175,1175,0
20241025,182500,26236735,1175,1175,1175,1175,0
20241025,182400,26236735,1175,1175,1175,1175,0
20241025,182300,26236735,1175,1175,1175,1175,0
20241025,182200,26236735,1175,1175,1175,1175,0
20241025,182100,26236735,1175,1175,1175,1175,0
20241025,182000,26236735,1175,1175,1175,1175,0
20241025,181900,26236735,1175,1175,1175,1175,0
20241025,181800,26236735,1175,1175,1175,1175,0
20241025,181700,26236735,1175,1175,1175,1175,0
20241025,181600,26236735,1175,1175,1175,1175,0
20241025,181500,26236735,1175,1175,1175,1175,0
20241025,181400,26236735,1175,1175,1175,1175,0
20241025,181300,26236735,1175,1175,1175,1175,0
20241025,181200,26236735,1175,1175,1175,1175,0
20241025,181100,26236735,1175,1175,1175,1175,0
20241025,181000,26236735,1175,1175,1175,1175,0
20241025,180900,26236735,1175,1175,1175,1175,0
20241025,180800,26236735,1175,1175,1175,1175,0
20241025,180700,26236735,1175,1175,1175,1175,0
20241025,180600,26236735,1175,1175,1175,1175,0
20241025,180500,26236735,1175,1175,1175,1175,0
20241025,180400,26236735,1175,1175,1175,1175,0
20241025,180300,26236735,1175,1175,1175,1175,0
20241025,180200,26236735,1175,1175,1175,1175,0
20241025,180100,26236735,1175,1175,1175,1175,0
20241025,180000,26236735,1175,1175,1175,1175,105
20241025,175900,26236735,1175,1175,1175,1175,0
20241025,175800,26236735,1175,1175,1175,1175,0
20241025,175700,26236735,1175,1175,1175,1175,0
20241025,175600,26236735,1175,1175,1175,1175,0
20241025,175500,26236735,1175,1175,1175,1175,0
20241025,175400,26236735,1175,1175,1175,1175,0
20241025,175300,26236735,1175,1175,1175,1175,0
20241025,175200,26236735,1175,1175,1175,1175,0
20241025,175100,26236735,1175,1175,1175,1175,0
20241025,175000,26236735,1175,1175,1175,1175,0
20241025,174900,26236735,1175,1175,1175,1175,0
20241025,174800,26236735,1175,1175,1175,1175,0
20241025,174700,26236735,1175,1175,1175,1175,0
20241025,174600,26236735,1175,1175,1175,1175,0
20241025,174500,26236735,1175,1175,1175,1175,0
20241025,174400,26236735,1175,1175,1175,1175,0
20241025,174300,26236735,1175,1175,1175,1175,0
20241025,174200,26236735,1175,1175,1175,1175,0
20241025,174100,26236735,1175,1175,1175,1175,0
20241025,174000,26236735,1175,1175,1175,1175,0
20241025,173900,26236735,1175,1175,1175,1175,0
20241025,173800,26236735,1175,1175,1175,1175,0
20241025,173700,26236735,1175,1175,1175,1175,0
20241025,173600,26236735,1175,1175,1175,1175,0
20241025,173500,26236735,1175,1175,1175,1175,0
20241025,173400,26236735,1175,1175,1175,1175,0
20241025,173300,26236735,1175,1175,1175,1175,0
20241025,173200,26236735,1175,1175,1175,1175,0
20241025,173100,26236735,1175,1175,1175,1175,0
20241025,173000,26236735,1175,1175,1175,1175,105
20241025,172900,26236735,1175,1175,1175,1175,0
20241025,172800,26236735,1175,1175,1175,1175,0
20241025,172700,26236735,1175,1175,1175,1175,0
20241025,172600,26236735,1175,1175,1175,1175,0
20241025,172500,26236735,1175,1175,1175,1175,0
20241025,172400,26236735,1175,1175,1175,1175,0
20241025,172300,26236735,1175,1175,1175,1175,0
20241025,172200,26236735,1175,1175,1175,1175,0
20241025,172100,26236735,1175,1175,1175,1175,0
20241025,172000,26236735,1175,1175,1175,1175,0
20241025,171900,26236735,1175,1175,1175,1175,0
20241025,171800,26236735,1175,1175,1175,1175,0
20241025,171700,26236735,1175,1175,1175,1175,0
20241025,171600,26236735,1175,1175,1175,1175,0
20241025,171500,26236735,1175,1175,1175,1175,0
20241025,171400,26236735,1175,1175,1175,1175,0
20241025,171300,26236735,1175,1175,1175,1175,0
20241025,171200,26236735,1175,1175,1175,1175,0
20241025,171100,26236735,1175,1175,1175,1175,0
20241025,171000,26236735,1175,1175,1175,1175,0
20241025,170900,26236735,1175,1175,1175,1175,0
20241025,170800,26236735,1175,1175,1175,1175,0
20241025,170700,26236735,1175,1175,1175,1175,0
20241025,170600,26236735,1175,1175,1175,1175,0
20241025,170500,26236735,1175,1175,1175,1175,0
20241025,170400,26236735,1175,1175,1175,1175,0
20241025,170300,26236735,1175,1175,1175,1175,0
20241025,170200,26236735,1175,1175,1175,1175,0
20241025,170100,26236735,1175,1175,1175,1175,0
20241025,170000,26236735,1175,1175,1175,1175,105
20241025,165900,26236735,1175,1175,1175,1175,0
20241025,165800,26236735,1175,1175,1175,1175,0
20241025,165700,26236735,1175,1175,1175,1175,0
20241025,165600,26236735,1175,1175,1175,1175,0
20241025,165500,26236735,1175,1175,1175,1175,0
20241025,165400,26236735,1175,1175,1175,1175,0
20241025,165300,26236735,1175,1175,1175,1175,0
20241025,165200,26236735,1175,1175,1175,1175,0
20241025,165100,26236735,1175,1175,1175,1175,0
20241025,165000,26236735,1175,1175,1175,1175,0
20241025,164900,26236735,1175,1175,1175,1175,0
20241025,164800,26236735,1175,1175,1175,1175,0
20241025,164700,26236735,1175,1175,1175,1175,0
20241025,164600,26236735,1175,1175,1175,1175,0
20241025,164500,26236735,1175,1175,1175,1175,0
20241025,164400,26236735,1175,1175,1175,1175,0
20241025,164300,26236735,1175,1175,1175,1175,0
20241025,164200,26236735,1175,1175,1175,1175,0
20241025,164100,26236735,1175,1175,1175,1175,0
20241025,164000,26236735,1175,1175,1175,1175,0
20241025,163900,26236735,1175,1175,1175,1175,0
20241025,163800,26236735,1175,1175,1175,1175,0
20241025,163700,26236735,1175,1175,1175,1175,0
20241025,163600,26236735,1175,1175,1175,1175,0
20241025,163500,26236735,1175,1175,1175,1175,0
20241025,163400,26236735,1175,1175,1175,1175,0
20241025,163300,26236735,1175,1175,1175,1175,0
20241025,163200,26236735,1175,1175,1175,1175,0
20241025,163100,26236735,1175,1175,1175,1175,0
20241025,163000,26236735,1175,1175,1175,1175,105
20241025,162900,26236735,1175,1175,1175,1175,0
20241025,162800,26236735,1175,1175,1175,1175,0
20241025,162700,26236735,1175,1175,1175,1175,0
20241025,162600,26236735,1175,1175,1175,1175,0
20241025,162500,26236735,1175,1175,1175,1175,0
20241025,162400,26236735,1175,1175,1175,1175,0
20241025,162300,26236735,1175,1175,1175,1175,0
20241025,162200,26236735,1175,1175,1175,1175,0
20241025,162100,26236735,1175,1175,1175,1175,0
20241025,162000,26236735,1175,1175,1175,1175,0
20241025,161900,26236735,1175,1175,1175,1175,0
20241025,161800,26236735,1175,1175,1175,1175,0
20241025,161700,26236735,1175,1175,1175,1175,0
20241025,161600,26236735,1175,1175,1175,1175,0
20241025,161500,26236735,1175,1175,1175,1175,0
20241025,161400,26236735,1175,1175,1175,1175,0
20241025,161300,26236735,1175,1175,1175,1175,0
20241025,161200,26236735,1175,1175,1175,1175,0
20241025,161100,26236735,1175,1175,1175,1175,0
20241025,161000,26236735,1175,1175,1175,1175,0
20241025,160900,26236735,1175,1175,1175,1175,0
20241025,160800,26236735,1175,1175,1175,1175,0
20241025,160700,26236735,1175,1175,1175,1175,0
20241025,160600,26236735,1175,1175,1175,1175,0
20241025,160500,26236735,1175,1175,1175,1175,0
20241025,160400,26236735,1175,1175,1175,1175,0
20241025,160300,26236735,1175,1175,1175,1175,0
20241025,160200,26236735,1175,1175,1175,1175,0
20241025,160100,26236735,1175,1175,1175,1175,0
20241025,160000,26236735,1175,1175,1175,1175,105
20241025,155900,26236735,1175,1175,1175,1175,0
20241025,155800,26236735,1175,1175,1175,1175,0
20241025,155700,26236735,1175,1175,1175,1175,0
20241025,155600,26236735,1175,1175,1175,1175,0
20241025,155500,26236735,1175,1175,1175,1175,0
20241025,155400,26236735,1175,1175,1175,1175,0
20241025,155300,26236735,1175,1175,1175,1175,0
20241025,155200,26236735,1175,1175,1175,1175,0
20241025,155100,26236735,1175,1175,1175,1175,0
20241025,155000,26236735,1175,1175,1175,1175,0
20241025,154900,26236735,1175,1175,1175,1175,0
20241025,154800,26236735,1175,1175,1175,1175,0
20241025,154700,26236735,1175,1175,1175,1175,0
20241025,154600,26236735,1175,1175,1175,1175,0
20241025,154500,26236735,1175,1175,1175,1175,0
20241025,154400,26236735,1175,1175,1175,1175,0
20241025,154300,26236735,1175,1175,1175,1175,0
20241025,154200,26236735,1175,1175,1175,1175,0
20241025,154100,26236735,1175,1175,1175,1175,0
20241025,154000,26236735,1175,1175,1175,1175,0
20241025,153900,26236735,1175,1175,1175,1175,0
20241025,153800,26236735,1175,1175,1175,1175,0
20241025,153700,26236735,1175,1175,1175,1175,0
20241025,153600,26236735,1175,1175,1175,1175,0
20241025,153500,26236735,1175,1175,1175,1175,0
20241025,153400,26236735,1175,1175,1175,1175,0
20241025,153300,26236735,1175,1175,1175,1175,0
20241025,153200,26236735,1175,1175,1175,1175,0
20241025,153100,26236735,1175,1175,1175,1175,0
20241025,153000,26236735,1175,1175,1175,1175,210
20241025,152900,26113360,1175,1175,1175,1175,0
20241025,152800,26113360,1175,1175,1175,1175,0
20241025,152700,26113360,1175,1175,1175,1175,0
20241025,152600,26113360,1175,1175,1175,1175,0
20241025,152500,26113360,1175,1175,1175,1175,0
20241025,152400,26113360,1175,1175,1175,1175,0
20241025,152300,26113360,1175,1175,1175,1175,0
20241025,152200,26113360,1175,1175,1175,1175,0
20241025,152100,26113360,1175,1175,1175,1175,0
20241025,152000,26113360,1175,1175,1175,1175,0
20241025,151900,26113360,1175,1175,1175,1175,0
20241025,151800,26113360,1175,1175,1175,1175,40
20241025,151700,26066360,1175,1175,1175,1175,491
20241025,151600,25489435,1175,1175,1175,1175,0
20241025,151500,25489435,1175,1175,1175,1175,0
20241025,151400,25489435,1175,1175,1175,1175,0
20241025,151300,25489435,1175,1175,1175,1175,0
20241025,151200,25489435,1175,1175,1175,1175,0
20241025,151100,25489435,1175,1175,1175,1175,0
20241025,151000,25489435,1175,1175,1175,1175,0
20241025,150900,25489435,1175,1175,1175,1175,0
20241025,150800,25489435,1175,1175,1175,1175,0
20241025,150700,25489435,1175,1175,1175,1175,0
20241025,150600,25489435,1175,1175,1175,1175,16
20241025,150500,25470635,1175,1175,1175,1175,231
20241025,150400,25199210,1175,1175,1175,1175,0
20241025,150300,25199210,1175,1175,1175,1175,0
20241025,150200,25199210,1175,1175,1175,1175,0
20241025,150100,25199210,1175,1175,1175,1175,0
20241025,150000,25199210,1175,1175,1175,1175,0
20241025,145900,25199210,1175,1175,1175,1175,0
20241025,145800,25199210,1175,1175,1175,1175,0
20241025,145700,25199210,1175,1175,1175,1175,0
20241025,145600,25199210,1175,1175,1175,1175,0
20241025,145500,25199210,1175,1175,1175,1175,0
20241025,145400,25199210,1175,1175,1175,1175,1
20241025,145300,25198035,1170,1170,1170,1170,0
20241025,145200,25198035,1170,1170,1170,1170,0
20241025,145100,25198035,1170,1170,1170,1170,0
20241025,145000,25198035,1170,1170,1170,1170,0
20241025,144900,25198035,1170,1170,1170,1170,0
20241025,144800,25198035,1170,1170,1170,1170,0
20241025,144700,25198035,1170,1170,1170,1170,0
20241025,144600,25198035,1170,1170,1170,1170,0
20241025,144500,25198035,1170,1170,1170,1170,0
20241025,144400,25198035,1170,1170,1170,1170,0
20241025,144300,25198035,1170,1170,1170,1170,0
20241025,144200,25198035,1170,1170,1170,1170,0
20241025,144100,25198035,1170,1170,1170,1170,0
20241025,144000,25198035,1170,1170,1170,1170,0
20241025,143900,25198035,1170,1170,1170,1170,0
20241025,143800,25198035,1170,1170,1170,1170,0
20241025,143700,25198035,1170,1170,1170,1170,0
20241025,143600,25198035,1170,1170,1170,1170,0
20241025,143500,25198035,1170,1170,1170,1170,0
20241025,143400,25198035,1170,1170,1170,1170,0
20241025,143300,25198035,1170,1170,1170,1170,0
20241025,143200,25198035,1170,1170,1170,1170,0
20241025,143100,25198035,1170,1170,1170,1170,0
20241025,143000,25198035,1170,1170,1170,1170,0
20241025,142900,25198035,1170,1170,1170,1170,0
20241025,142800,25198035,1170,1170,1170,1170,0
20241025,142700,25198035,1170,1170,1170,1170,0
20241025,142600,25198035,1170,1170,1170,1170,0
20241025,142500,25198035,1170,1170,1170,1170,0
20241025,142400,25198035,1170,1170,1170,1170,0
20241025,142300,25198035,1170,1170,1170,1170,0
20241025,142200,25198035,1170,1170,1170,1170,0
20241025,142100,25198035,1170,1170,1170,1170,0
20241025,142000,25198035,1170,1170,1170,1170,0
20241025,141900,25198035,1170,1170,1170,1170,0
20241025,141800,25198035,1170,1170,1170,1170,0
20241025,141700,25198035,1170,1170,1170,1170,2247
20241025,141600,22569045,1170,1170,1170,1170,0
20241025,141500,22569045,1170,1170,1170,1170,1000
20241025,141400,21399045,1170,1170,1170,1170,0
20241025,141300,21399045,1170,1170,1170,1170,1117
20241025,141200,20092155,1170,1170,1170,1170,1000
20241025,141100,18922155,1170,1170,1170,1170,2000
20241025,141000,16582155,1170,1170,1170,1170,0
20241025,140900,16582155,1170,1170,1170,1170,0
20241025,140800,16582155,1170,1170,1170,1170,0
20241025,140700,16582155,1170,1172,1172,1170,900
20241025,140600,15529145,1171,1171,1171,1171,0
20241025,140500,15529145,1171,1171,1171,1171,0
20241025,140400,15529145,1171,1171,1171,1171,0
20241025,140300,15529145,1171,1170,1171,1170,1805
20241025,140200,13417231,1170,1170,1170,1170,0
20241025,140100,13417231,1170,1170,1170,1170,0
20241025,140000,13417231,1170,1170,1170,1170,0
20241025,135900,13417231,1170,1170,1170,1170,0
20241025,135800,13417231,1170,1170,1170,1170,0
20241025,135700,13417231,1170,1170,1170,1170,0
20241025,135600,13417231,1170,1170,1170,1170,0
20241025,135500,13417231,1170,1170,1170,1170,0
20241025,135400,13417231,1170,1170,1170,1170,0
20241025,135300,13417231,1170,1170,1170,1170,0
20241025,135200,13417231,1170,1170,1170,1170,0
20241025,135100,13417231,1170,1170,1170,1170,0
20241025,135000,13417231,1170,1170,1170,1170,0
20241025,134900,13417231,1170,1170,1170,1170,0
20241025,134800,13417231,1170,1170,1170,1170,259
20241025,134700,13114201,1170,1170,1170,1170,0
20241025,134600,13114201,1170,1170,1170,1170,0
20241025,134500,13114201,1170,1170,1170,1170,0
20241025,134400,13114201,1170,1170,1170,1170,0
20241025,134300,13114201,1170,1170,1170,1170,0
20241025,134200,13114201,1170,1170,1170,1170,0
20241025,134100,13114201,1170,1170,1170,1170,0
20241025,134000,13114201,1170,1170,1170,1170,0
20241025,133900,13114201,1170,1170,1170,1170,0
20241025,133800,13114201,1170,1170,1170,1170,0
20241025,133700,13114201,1170,1170,1170,1170,0
20241025,133600,13114201,1170,1170,1170,1170,0
20241025,133500,13114201,1170,1170,1170,1170,0
20241025,133400,13114201,1170,1170,1170,1170,0
20241025,133300,13114201,1170,1170,1170,1170,0
20241025,133200,13114201,1170,1170,1170,1170,0
20241025,133100,13114201,1170,1170,1170,1170,0
20241025,133000,13114201,1170,1170,1170,1170,0
20241025,132900,13114201,1170,1170,1170,1170,0
20241025,132800,13114201,1170,1170,1170,1170,0
20241025,132700,13114201,1170,1170,1170,1170,0
20241025,132600,13114201,1170,1170,1170,1170,0
20241025,132500,13114201,1170,1170,1170,1170,0
20241025,132400,13114201,1170,1170,1170,1170,0
20241025,132300,13114201,1170,1170,1170,1170,0
20241025,132200,13114201,1170,1170,1170,1170,0
20241025,132100,13114201,1170,1170,1170,1170,0
20241025,132000,13114201,1170,1170,1170,1170,0
20241025,131900,13114201,1170,1170,1170,1170,0
20241025,131800,13114201,1170,1170,1170,1170,0
20241025,131700,13114201,1170,1170,1170,1170,0
20241025,131600,13114201,1170,1170,1170,1170,0
20241025,131500,13114201,1170,1170,1170,1170,0
20241025,131400,13114201,1170,1170,1170,1170,0
20241025,131300,13114201,1170,1170,1170,1170,151
20241025,131200,12937531,1170,1170,1170,1170,0
20241025,131100,12937531,1170,1170,1170,1170,0
20241025,131000,12937531,1170,1170,1170,1170,0
20241025,130900,12937531,1170,1170,1170,1170,0
20241025,130800,12937531,1170,1170,1170,1170,0
20241025,130700,12937531,1170,1170,1170,1170,0
20241025,130600,12937531,1170,1170,1170,1170,0
20241025,130500,12937531,1170,1170,1170,1170,0
20241025,130400,12937531,1170,1170,1170,1170,0
20241025,130300,12937531,1170,1170,1170,1170,0
20241025,130200,12937531,1170,1170,1170,1170,0
20241025,130100,12937531,1170,1170,1170,1170,0
20241025,130000,12937531,1170,1170,1170,1170,0
20241025,125900,12937531,1170,1170,1170,1170,0
20241025,125800,12937531,1170,1170,1170,1170,0
20241025,125700,12937531,1170,1170,1170,1170,0
20241025,125600,12937531,1170,1170,1170,1170,0
20241025,125500,12937531,1170,1170,1170,1170,0
20241025,125400,12937531,1170,1170,1170,1170,0
20241025,125300,12937531,1170,1170,1170,1170,0
20241025,125200,12937531,1170,1170,1170,1170,0
20241025,125100,12937531,1170,1170,1170,1170,0
20241025,125000,12937531,1170,1170,1170,1170,0
20241025,124900,12937531,1170,1170,1170,1170,0
20241025,124800,12937531,1170,1170,1170,1170,0
20241025,124700,12937531,1170,1170,1170,1170,0
20241025,124600,12937531,1170,1170,1170,1170,0
20241025,124500,12937531,1170,1170,1170,1170,0
20241025,124400,12937531,1170,1170,1170,1170,0
20241025,124300,12937531,1170,1170,1170,1170,0
20241025,124200,12937531,1170,1170,1170,1170,0
20241025,124100,12937531,1170,1170,1170,1170,0
20241025,124000,12937531,1170,1170,1170,1170,0
20241025,123900,12937531,1170,1170,1170,1170,0
20241025,123800,12937531,1170,1170,1170,1170,0
20241025,123700,12937531,1170,1170,1170,1170,0
20241025,123600,12937531,1170,1170,1170,1170,0
20241025,123500,12937531,1170,1170,1170,1170,0
20241025,123400,12937531,1170,1170,1170,1170,0
20241025,123300,12937531,1170,1170,1170,1170,0
20241025,123200,12937531,1170,1170,1170,1170,0
20241025,123100,12937531,1170,1170,1170,1170,0
20241025,123000,12937531,1170,1170,1170,1170,0
20241025,122900,12937531,1170,1170,1170,1170,0
20241025,122800,12937531,1170,1170,1170,1170,0
20241025,122700,12937531,1170,1170,1170,1170,0
20241025,122600,12937531,1170,1170,1170,1170,0
20241025,122500,12937531,1170,1170,1170,1170,0
20241025,122400,12937531,1170,1170,1170,1170,0
20241025,122300,12937531,1170,1170,1170,1170,0
20241025,122200,12937531,1170,1170,1170,1170,0
20241025,122100,12937531,1170,1170,1170,1170,0
20241025,122000,12937531,1170,1170,1170,1170,0
20241025,121900,12937531,1170,1170,1170,1170,0
20241025,121800,12937531,1170,1170,1170,1170,0
20241025,121700,12937531,1170,1170,1170,1170,0
20241025,121600,12937531,1170,1170,1170,1170,0
20241025,121500,12937531,1170,1170,1170,1170,0
20241025,121400,12937531,1170,1170,1170,1170,0
20241025,121300,12937531,1170,1170,1170,1170,0
20241025,121200,12937531,1170,1170,1170,1170,0
20241025,121100,12937531,1170,1170,1170,1170,0
20241025,121000,12937531,1170,1170,1170,1170,0
20241025,120900,12937531,1170,1170,1170,1170,0
20241025,120800,12937531,1170,1170,1170,1170,0
20241025,120700,12937531,1170,1170,1170,1170,0
20241025,120600,12937531,1170,1170,1170,1170,0
20241025,120500,12937531,1170,1170,1170,1170,0
20241025,120400,12937531,1170,1170,1170,1170,0
20241025,120300,12937531,1170,1170,1170,1170,0
20241025,120200,12937531,1170,1170,1170,1170,0
20241025,120100,12937531,1170,1170,1170,1170,0
20241025,120000,12937531,1170,1170,1170,1170,0
20241025,115900,12937531,1170,1170,1170,1170,0
20241025,115800,12937531,1170,1170,1170,1170,0
20241025,115700,12937531,1170,1170,1170,1170,0
20241025,115600,12937531,1170,1170,1170,1170,0
20241025,115500,12937531,1170,1170,1170,1170,0
20241025,115400,12937531,1170,1170,1170,1170,0
20241025,115300,12937531,1170,1170,1170,1170,0
20241025,115200,12937531,1170,1170,1170,1170,0
20241025,115100,12937531,1170,1170,1170,1170,0
20241025,115000,12937531,1170,1170,1170,1170,0
20241025,114900,12937531,1170,1170,1170,1170,0
20241025,114800,12937531,1170,1170,1170,1170,0
20241025,114700,12937531,1170,1170,1170,1170,0
20241025,114600,12937531,1170,1170,1170,1170,0
20241025,114500,12937531,1170,1170,1170,1170,0
20241025,114400,12937531,1170,1170,1170,1170,0
20241025,114300,12937531,1170,1170,1170,1170,0
20241025,114200,12937531,1170,1170,1170,1170,0
20241025,114100,12937531,1170,1170,1170,1170,0
20241025,114000,12937531,1170,1170,1170,1170,0
20241025,113900,12937531,1170,1170,1170,1170,0
20241025,113800,12937531,1170,1170,1170,1170,0
20241025,113700,12937531,1170,1170,1170,1170,0
20241025,113600,12937531,1170,1170,1170,1170,0
20241025,113500,12937531,1170,1170,1170,1170,0
20241025,113400,12937531,1170,1170,1170,1170,0
20241025,113300,12937531,1170,1170,1170,1170,0
20241025,113200,12937531,1170,1170,1170,1170,0
20241025,113100,12937531,1170,1170,1170,1170,0
20241025,113000,12937531,1170,1170,1170,1170,0
20241025,112900,12937531,1170,1170,1170,1170,0
20241025,112800,12937531,1170,1170,1170,1170,0
20241025,112700,12937531,1170,1170,1170,1170,0
20241025,112600,12937531,1170,1170,1170,1170,0
20241025,112500,12937531,1170,1170,1170,1170,0
20241025,112400,12937531,1170,1170,1170,1170,0
20241025,112300,12937531,1170,1170,1170,1170,0
20241025,112200,12937531,1170,1170,1170,1170,0
20241025,112100,12937531,1170,1170,1170,1170,0
20241025,112000,12937531,1170,1170,1170,1170,0
20241025,111900,12937531,1170,1170,1170,1170,0
20241025,111800,12937531,1170,1170,1170,1170,0
20241025,111700,12937531,1170,1170,1170,1170,0
20241025,111600,12937531,1170,1170,1170,1170,0
20241025,111500,12937531,1170,1170,1170,1170,0
20241025,111400,12937531,1170,1170,1170,1170,0
20241025,111300,12937531,1170,1170,1170,1170,0
20241025,111200,12937531,1170,1170,1170,1170,0
20241025,111100,12937531,1170,1170,1170,1170,0
20241025,111000,12937531,1170,1170,1170,1170,0
20241025,110900,12937531,1170,1170,1170,1170,0
20241025,110800,12937531,1170,1170,1170,1170,0
20241025,110700,12937531,1170,1170,1170,1170,0
20241025,110600,12937531,1170,1170,1170,1170,0
20241025,110500,12937531,1170,1170,1170,1170,0
20241025,110400,12937531,1170,1170,1170,1170,0
20241025,110300,12937531,1170,1170,1170,1170,0
20241025,110200,12937531,1170,1170,1170,1170,0
20241025,110100,12937531,1170,1170,1170,1170,0
20241025,110000,12937531,1170,1170,1170,1170,0
20241025,105900,12937531,1170,1170,1170,1170,0
20241025,105800,12937531,1170,1170,1170,1170,0
20241025,105700,12937531,1170,1170,1170,1170,1438
20241025,105600,11255071,1170,1170,1170,1170,0
20241025,105500,11255071,1170,1170,1170,1170,0
20241025,105400,11255071,1170,1170,1170,1170,0
20241025,105300,11255071,1170,1170,1170,1170,0
20241025,105200,11255071,1170,1170,1170,1170,0
20241025,105100,11255071,1170,1170,1170,1170,0
20241025,105000,11255071,1170,1170,1170,1170,0
20241025,104900,11255071,1170,1170,1170,1170,0
20241025,104800,11255071,1170,1170,1170,1170,0
20241025,104700,11255071,1170,1170,1170,1170,0
20241025,104600,11255071,1170,1170,1170,1170,0
20241025,104500,11255071,1170,1170,1170,1170,161
20241025,104400,11066701,1170,1170,1170,1170,0
20241025,104300,11066701,1170,1170,1170,1170,0
20241025,104200,11066701,1170,1170,1170,1170,0
20241025,104100,11066701,1170,1170,1170,1170,0
20241025,104000,11066701,1170,1170,1170,1170,250
20241025,103900,10774201,1170,1170,1170,1170,0
20241025,103800,10774201,1170,1170,1170,1170,0
20241025,103700,10774201,1170,1170,1170,1170,10
20241025,103600,10762501,1165,1165,1165,1165,0
20241025,103500,10762501,1165,1165,1165,1165,0
20241025,103400,10762501,1165,1165,1165,1165,0
20241025,103300,10762501,1165,1165,1165,1165,0
20241025,103200,10762501,1165,1165,1165,1165,0
20241025,103100,10762501,1165,1165,1165,1165,0
20241025,103000,10762501,1165,1165,1165,1165,0
20241025,102900,10762501,1165,1165,1165,1165,0
20241025,102800,10762501,1165,1165,1165,1165,0
20241025,102700,10762501,1165,1165,1165,1165,0
20241025,102600,10762501,1165,1165,1165,1165,0
20241025,102500,10762501,1165,1165,1165,1165,0
20241025,102400,10762501,1165,1165,1165,1165,0
20241025,102300,10762501,1165,1165,1165,1165,0
20241025,102200,10762501,1165,1165,1165,1165,0
20241025,102100,10762501,1165,1165,1165,1165,0
20241025,102000,10762501,1165,1167,1167,1165,3418
20241025,101900,6780025,1168,1168,1168,1168,100
20241025,101800,6663225,1169,1169,1169,1169,0
20241025,101700,6663225,1169,1169,1169,1169,0
20241025,101600,6663225,1169,1169,1169,1169,0
20241025,101500,6663225,1169,1169,1169,1169,0
20241025,101400,6663225,1169,1169,1169,1169,342
20241025,101300,6263427,1169,1169,1169,1169,0
20241025,101200,6263427,1169,1170,1170,1169,1064
20241025,101100,5018553,1175,1175,1175,1175,0
20241025,101000,5018553,1175,1175,1175,1175,0
20241025,100900,5018553,1175,1175,1175,1175,0
20241025,100800,5018553,1175,1175,1175,1175,0
20241025,100700,5018553,1175,1175,1175,1175,95
20241025,100600,4906928,1175,1175,1175,1175,0
20241025,100500,4906928,1175,1175,1175,1175,0
20241025,100400,4906928,1175,1175,1175,1175,0
20241025,100300,4906928,1175,1175,1175,1175,0
20241025,100200,4906928,1175,1175,1175,1175,0
20241025,100100,4906928,1175,1175,1175,1175,0
20241025,100000,4906928,1175,1175,1175,1175,0
20241025,095900,4906928,1175,1175,1175,1175,0
20241025,095800,4906928,1175,1175,1175,1175,0
20241025,095700,4906928,1175,1175,1175,1175,0
20241025,095600,4906928,1175,1175,1175,1175,0
20241025,095500,4906928,1175,1175,1175,1175,175
20241025,095400,4701303,1174,1174,1174,1174,6
20241025,095300,4694259,1174,1174,1174,1174,0
20241025,095200,4694259,1174,1174,1174,1174,0
20241025,095100,4694259,1174,1174,1174,1174,0
20241025,095000,4694259,1174,1174,1174,1174,0
20241025,094900,4694259,1174,1174,1174,1174,0
20241025,094800,4694259,1174,1174,1174,1174,0
20241025,094700,4694259,1174,1174,1174,1174,0
20241025,094600,4694259,1174,1174,1174,1174,0
20241025,094500,4694259,1174,1174,1174,1174,0
20241025,094400,4694259,1174,1174,1174,1174,0
20241025,094300,4694259,1174,1178,1178,1174,2
20241025,094200,4691907,1170,1170,1170,1170,0
20241025,094100,4691907,1170,1170,1170,1170,0
20241025,094000,4691907,1170,1170,1170,1170,0
20241025,093900,4691907,1170,1170,1170,1170,0
20241025,093800,4691907,1170,1179,1179,1170,3235
20241025,093700,879426,1179,1179,1179,1179,0
20241025,093600,879426,1179,1179,1179,1179,0
20241025,093500,879426,1179,1179,1179,1179,0
20241025,093400,879426,1179,1179,1179,1179,0
20241025,093300,879426,1179,1179,1179,1179,0
20241025,093200,879426,1179,1179,1179,1179,0
20241025,093100,879426,1179,1179,1179,1179,0
20241025,093000,879426,1179,1179,1179,1179,16
20241025,092900,860562,1187,1187,1187,1187,0
20241025,092800,860562,1187,1187,1187,1187,0
20241025,092700,860562,1187,1187,1187,1187,1
20241025,092600,859375,1179,1179,1179,1179,19
20241025,092500,836974,1179,1179,1179,1179,0
20241025,092400,836974,1179,1179,1179,1179,0
20241025,092300,836974,1179,1179,1179,1179,0
20241025,092200,836974,1179,1179,1179,1179,140
20241025,092100,671914,1179,1179,1179,1179,0
20241025,092000,671914,1179,1179,1179,1179,0
20241025,091900,671914,1179,1179,1179,1179,296
20241025,091800,322930,1169,1169,1169,1169,0
20241025,091700,322930,1169,1169,1169,1169,0
20241025,091600,322930,1169,1169,1169,1169,0
20241025,091500,322930,1169,1169,1169,1169,0
20241025,091400,322930,1169,1169,1169,1169,0
20241025,091300,322930,1169,1169,1169,1169,0
20241025,091200,322930,1169,1169,1169,1169,0
20241025,091100,322930,1169,1169,1169,1169,0
20241025,091000,322930,1169,1170,1170,1169,12
20241025,090900,308898,1179,1179,1179,1179,0
20241025,090800,308898,1179,1179,1179,1179,0
20241025,090700,308898,1179,1179,1179,1179,0
20241025,090600,308898,1179,1179,1179,1179,250
20241025,090500,14148,1179,1179,1179,1179,0
20241025,090400,14148,1179,1179,1179,1179,0
20241025,090300,14148,1179,1179,1179,1179,0
20241025,090200,14148,1179,1179,1179,1179,0
20241025,090100,14148,1179,1179,1179,1179,0
20241025,090000,14148,1179,1179,1179,1179,12