KissMeData/108860/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,200000,1806999810,10220,10220,10220,10220,3114
20241025,195900,1806999810,10220,10220,10220,10220,0
20241025,195800,1806999810,10220,10220,10220,10220,0
20241025,195700,1806999810,10220,10220,10220,10220,0
20241025,195600,1806999810,10220,10220,10220,10220,0
20241025,195500,1806999810,10220,10220,10220,10220,0
20241025,195400,1806999810,10220,10220,10220,10220,0
20241025,195300,1806999810,10220,10220,10220,10220,0
20241025,195200,1806999810,10220,10220,10220,10220,0
20241025,195100,1806999810,10220,10220,10220,10220,0
20241025,195000,1806999810,10220,10220,10220,10220,0
20241025,194900,1806999810,10220,10220,10220,10220,0
20241025,194800,1806999810,10220,10220,10220,10220,0
20241025,194700,1806999810,10220,10220,10220,10220,0
20241025,194600,1806999810,10220,10220,10220,10220,0
20241025,194500,1806999810,10220,10220,10220,10220,0
20241025,194400,1806999810,10220,10220,10220,10220,0
20241025,194300,1806999810,10220,10220,10220,10220,0
20241025,194200,1806999810,10220,10220,10220,10220,0
20241025,194100,1806999810,10220,10220,10220,10220,0
20241025,194000,1806999810,10220,10220,10220,10220,0
20241025,193900,1806999810,10220,10220,10220,10220,0
20241025,193800,1806999810,10220,10220,10220,10220,0
20241025,193700,1806999810,10220,10220,10220,10220,0
20241025,193600,1806999810,10220,10220,10220,10220,0
20241025,193500,1806999810,10220,10220,10220,10220,0
20241025,193400,1806999810,10220,10220,10220,10220,0
20241025,193300,1806999810,10220,10220,10220,10220,0
20241025,193200,1806999810,10220,10220,10220,10220,0
20241025,193100,1806999810,10220,10220,10220,10220,0
20241025,193000,1806999810,10220,10220,10220,10220,3114
20241025,192900,1806999810,10220,10220,10220,10220,0
20241025,192800,1806999810,10220,10220,10220,10220,0
20241025,192700,1806999810,10220,10220,10220,10220,0
20241025,192600,1806999810,10220,10220,10220,10220,0
20241025,192500,1806999810,10220,10220,10220,10220,0
20241025,192400,1806999810,10220,10220,10220,10220,0
20241025,192300,1806999810,10220,10220,10220,10220,0
20241025,192200,1806999810,10220,10220,10220,10220,0
20241025,192100,1806999810,10220,10220,10220,10220,0
20241025,192000,1806999810,10220,10220,10220,10220,0
20241025,191900,1806999810,10220,10220,10220,10220,0
20241025,191800,1806999810,10220,10220,10220,10220,0
20241025,191700,1806999810,10220,10220,10220,10220,0
20241025,191600,1806999810,10220,10220,10220,10220,0
20241025,191500,1806999810,10220,10220,10220,10220,0
20241025,191400,1806999810,10220,10220,10220,10220,0
20241025,191300,1806999810,10220,10220,10220,10220,0
20241025,191200,1806999810,10220,10220,10220,10220,0
20241025,191100,1806999810,10220,10220,10220,10220,0
20241025,191000,1806999810,10220,10220,10220,10220,0
20241025,190900,1806999810,10220,10220,10220,10220,0
20241025,190800,1806999810,10220,10220,10220,10220,0
20241025,190700,1806999810,10220,10220,10220,10220,0
20241025,190600,1806999810,10220,10220,10220,10220,0
20241025,190500,1806999810,10220,10220,10220,10220,0
20241025,190400,1806999810,10220,10220,10220,10220,0
20241025,190300,1806999810,10220,10220,10220,10220,0
20241025,190200,1806999810,10220,10220,10220,10220,0
20241025,190100,1806999810,10220,10220,10220,10220,0
20241025,190000,1806999810,10220,10220,10220,10220,3114
20241025,185900,1806999810,10220,10220,10220,10220,0
20241025,185800,1806999810,10220,10220,10220,10220,0
20241025,185700,1806999810,10220,10220,10220,10220,0
20241025,185600,1806999810,10220,10220,10220,10220,0
20241025,185500,1806999810,10220,10220,10220,10220,0
20241025,185400,1806999810,10220,10220,10220,10220,0
20241025,185300,1806999810,10220,10220,10220,10220,0
20241025,185200,1806999810,10220,10220,10220,10220,0
20241025,185100,1806999810,10220,10220,10220,10220,0
20241025,185000,1806999810,10220,10220,10220,10220,0
20241025,184900,1806999810,10220,10220,10220,10220,0
20241025,184800,1806999810,10220,10220,10220,10220,0
20241025,184700,1806999810,10220,10220,10220,10220,0
20241025,184600,1806999810,10220,10220,10220,10220,0
20241025,184500,1806999810,10220,10220,10220,10220,0
20241025,184400,1806999810,10220,10220,10220,10220,0
20241025,184300,1806999810,10220,10220,10220,10220,0
20241025,184200,1806999810,10220,10220,10220,10220,0
20241025,184100,1806999810,10220,10220,10220,10220,0
20241025,184000,1806999810,10220,10220,10220,10220,0
20241025,183900,1806999810,10220,10220,10220,10220,0
20241025,183800,1806999810,10220,10220,10220,10220,0
20241025,183700,1806999810,10220,10220,10220,10220,0
20241025,183600,1806999810,10220,10220,10220,10220,0
20241025,183500,1806999810,10220,10220,10220,10220,0
20241025,183400,1806999810,10220,10220,10220,10220,0
20241025,183300,1806999810,10220,10220,10220,10220,0
20241025,183200,1806999810,10220,10220,10220,10220,0
20241025,183100,1806999810,10220,10220,10220,10220,0
20241025,183000,1806999810,10220,10220,10220,10220,3114
20241025,182900,1806999810,10220,10220,10220,10220,0
20241025,182800,1806999810,10220,10220,10220,10220,0
20241025,182700,1806999810,10220,10220,10220,10220,0
20241025,182600,1806999810,10220,10220,10220,10220,0
20241025,182500,1806999810,10220,10220,10220,10220,0
20241025,182400,1806999810,10220,10220,10220,10220,0
20241025,182300,1806999810,10220,10220,10220,10220,0
20241025,182200,1806999810,10220,10220,10220,10220,0
20241025,182100,1806999810,10220,10220,10220,10220,0
20241025,182000,1806999810,10220,10220,10220,10220,0
20241025,181900,1806999810,10220,10220,10220,10220,0
20241025,181800,1806999810,10220,10220,10220,10220,0
20241025,181700,1806999810,10220,10220,10220,10220,0
20241025,181600,1806999810,10220,10220,10220,10220,0
20241025,181500,1806999810,10220,10220,10220,10220,0
20241025,181400,1806999810,10220,10220,10220,10220,0
20241025,181300,1806999810,10220,10220,10220,10220,0
20241025,181200,1806999810,10220,10220,10220,10220,0
20241025,181100,1806999810,10220,10220,10220,10220,0
20241025,181000,1806999810,10220,10220,10220,10220,0
20241025,180900,1806999810,10220,10220,10220,10220,0
20241025,180800,1806999810,10220,10220,10220,10220,0
20241025,180700,1806999810,10220,10220,10220,10220,0
20241025,180600,1806999810,10220,10220,10220,10220,0
20241025,180500,1806999810,10220,10220,10220,10220,0
20241025,180400,1806999810,10220,10220,10220,10220,0
20241025,180300,1806999810,10220,10220,10220,10220,0
20241025,180200,1806999810,10220,10220,10220,10220,0
20241025,180100,1806999810,10220,10220,10220,10220,0
20241025,180000,1806999810,10220,10220,10220,10220,3114
20241025,175900,1806999810,10220,10220,10220,10220,0
20241025,175800,1806999810,10220,10220,10220,10220,0
20241025,175700,1806999810,10220,10220,10220,10220,0
20241025,175600,1806999810,10220,10220,10220,10220,0
20241025,175500,1806999810,10220,10220,10220,10220,0
20241025,175400,1806999810,10220,10220,10220,10220,0
20241025,175300,1806999810,10220,10220,10220,10220,0
20241025,175200,1806999810,10220,10220,10220,10220,0
20241025,175100,1806999810,10220,10220,10220,10220,0
20241025,175000,1806999810,10220,10220,10220,10220,0
20241025,174900,1806999810,10220,10220,10220,10220,0
20241025,174800,1806999810,10220,10220,10220,10220,0
20241025,174700,1806999810,10220,10220,10220,10220,0
20241025,174600,1806999810,10220,10220,10220,10220,0
20241025,174500,1806999810,10220,10220,10220,10220,0
20241025,174400,1806999810,10220,10220,10220,10220,0
20241025,174300,1806999810,10220,10220,10220,10220,0
20241025,174200,1806999810,10220,10220,10220,10220,0
20241025,174100,1806999810,10220,10220,10220,10220,0
20241025,174000,1806999810,10220,10220,10220,10220,0
20241025,173900,1806999810,10220,10220,10220,10220,0
20241025,173800,1806999810,10220,10220,10220,10220,0
20241025,173700,1806999810,10220,10220,10220,10220,0
20241025,173600,1806999810,10220,10220,10220,10220,0
20241025,173500,1806999810,10220,10220,10220,10220,0
20241025,173400,1806999810,10220,10220,10220,10220,0
20241025,173300,1806999810,10220,10220,10220,10220,0
20241025,173200,1806999810,10220,10220,10220,10220,0
20241025,173100,1806999810,10220,10220,10220,10220,0
20241025,173000,1806999810,10220,10220,10220,10220,3114
20241025,172900,1806999810,10220,10220,10220,10220,0
20241025,172800,1806999810,10220,10220,10220,10220,0
20241025,172700,1806999810,10220,10220,10220,10220,0
20241025,172600,1806999810,10220,10220,10220,10220,0
20241025,172500,1806999810,10220,10220,10220,10220,0
20241025,172400,1806999810,10220,10220,10220,10220,0
20241025,172300,1806999810,10220,10220,10220,10220,0
20241025,172200,1806999810,10220,10220,10220,10220,0
20241025,172100,1806999810,10220,10220,10220,10220,0
20241025,172000,1806999810,10220,10220,10220,10220,0
20241025,171900,1806999810,10220,10220,10220,10220,0
20241025,171800,1806999810,10220,10220,10220,10220,0
20241025,171700,1806999810,10220,10220,10220,10220,0
20241025,171600,1806999810,10220,10220,10220,10220,0
20241025,171500,1806999810,10220,10220,10220,10220,0
20241025,171400,1806999810,10220,10220,10220,10220,0
20241025,171300,1806999810,10220,10220,10220,10220,0
20241025,171200,1806999810,10220,10220,10220,10220,0
20241025,171100,1806999810,10220,10220,10220,10220,0
20241025,171000,1806999810,10220,10220,10220,10220,0
20241025,170900,1806999810,10220,10220,10220,10220,0
20241025,170800,1806999810,10220,10220,10220,10220,0
20241025,170700,1806999810,10220,10220,10220,10220,0
20241025,170600,1806999810,10220,10220,10220,10220,0
20241025,170500,1806999810,10220,10220,10220,10220,0
20241025,170400,1806999810,10220,10220,10220,10220,0
20241025,170300,1806999810,10220,10220,10220,10220,0
20241025,170200,1806999810,10220,10220,10220,10220,0
20241025,170100,1806999810,10220,10220,10220,10220,0
20241025,170000,1806999810,10220,10220,10220,10220,3114
20241025,165900,1806999810,10220,10220,10220,10220,0
20241025,165800,1806999810,10220,10220,10220,10220,0
20241025,165700,1806999810,10220,10220,10220,10220,0
20241025,165600,1806999810,10220,10220,10220,10220,0
20241025,165500,1806999810,10220,10220,10220,10220,0
20241025,165400,1806999810,10220,10220,10220,10220,0
20241025,165300,1806999810,10220,10220,10220,10220,0
20241025,165200,1806999810,10220,10220,10220,10220,0
20241025,165100,1806999810,10220,10220,10220,10220,0
20241025,165000,1806999810,10220,10220,10220,10220,0
20241025,164900,1806999810,10220,10220,10220,10220,0
20241025,164800,1806999810,10220,10220,10220,10220,0
20241025,164700,1806999810,10220,10220,10220,10220,0
20241025,164600,1806999810,10220,10220,10220,10220,0
20241025,164500,1806999810,10220,10220,10220,10220,0
20241025,164400,1806999810,10220,10220,10220,10220,0
20241025,164300,1806999810,10220,10220,10220,10220,0
20241025,164200,1806999810,10220,10220,10220,10220,0
20241025,164100,1806999810,10220,10220,10220,10220,0
20241025,164000,1806999810,10220,10220,10220,10220,0
20241025,163900,1806999810,10220,10220,10220,10220,0
20241025,163800,1806999810,10220,10220,10220,10220,0
20241025,163700,1806999810,10220,10220,10220,10220,0
20241025,163600,1806999810,10220,10220,10220,10220,0
20241025,163500,1806999810,10220,10220,10220,10220,0
20241025,163400,1806999810,10220,10220,10220,10220,0
20241025,163300,1806999810,10220,10220,10220,10220,0
20241025,163200,1806999810,10220,10220,10220,10220,0
20241025,163100,1806999810,10220,10220,10220,10220,0
20241025,163000,1806999810,10220,10220,10220,10220,3114
20241025,162900,1806999810,10220,10220,10220,10220,0
20241025,162800,1806999810,10220,10220,10220,10220,0
20241025,162700,1806999810,10220,10220,10220,10220,0
20241025,162600,1806999810,10220,10220,10220,10220,0
20241025,162500,1806999810,10220,10220,10220,10220,0
20241025,162400,1806999810,10220,10220,10220,10220,0
20241025,162300,1806999810,10220,10220,10220,10220,0
20241025,162200,1806999810,10220,10220,10220,10220,0
20241025,162100,1806999810,10220,10220,10220,10220,0
20241025,162000,1806999810,10220,10220,10220,10220,0
20241025,161900,1806999810,10220,10220,10220,10220,0
20241025,161800,1806999810,10220,10220,10220,10220,0
20241025,161700,1806999810,10220,10220,10220,10220,0
20241025,161600,1806999810,10220,10220,10220,10220,0
20241025,161500,1806999810,10220,10220,10220,10220,0
20241025,161400,1806999810,10220,10220,10220,10220,0
20241025,161300,1806999810,10220,10220,10220,10220,0
20241025,161200,1806999810,10220,10220,10220,10220,0
20241025,161100,1806999810,10220,10220,10220,10220,0
20241025,161000,1806999810,10220,10220,10220,10220,0
20241025,160900,1806999810,10220,10220,10220,10220,0
20241025,160800,1806999810,10220,10220,10220,10220,0
20241025,160700,1806999810,10220,10220,10220,10220,0
20241025,160600,1806999810,10220,10220,10220,10220,0
20241025,160500,1806999810,10220,10220,10220,10220,0
20241025,160400,1806999810,10220,10220,10220,10220,0
20241025,160300,1806999810,10220,10220,10220,10220,0
20241025,160200,1806999810,10220,10220,10220,10220,0
20241025,160100,1806999810,10220,10220,10220,10220,0
20241025,160000,1806999810,10220,10220,10220,10220,3114
20241025,155900,1806999810,10220,10220,10220,10220,0
20241025,155800,1806999810,10220,10220,10220,10220,0
20241025,155700,1806999810,10220,10220,10220,10220,0
20241025,155600,1806999810,10220,10220,10220,10220,0
20241025,155500,1806999810,10220,10220,10220,10220,0
20241025,155400,1806999810,10220,10220,10220,10220,0
20241025,155300,1806999810,10220,10220,10220,10220,0
20241025,155200,1806999810,10220,10220,10220,10220,0
20241025,155100,1806999810,10220,10220,10220,10220,0
20241025,155000,1806999810,10220,10220,10220,10220,0
20241025,154900,1806999810,10220,10220,10220,10220,0
20241025,154800,1806999810,10220,10220,10220,10220,0
20241025,154700,1806999810,10220,10220,10220,10220,0
20241025,154600,1806999810,10220,10220,10220,10220,0
20241025,154500,1806999810,10220,10220,10220,10220,0
20241025,154400,1806999810,10220,10220,10220,10220,0
20241025,154300,1806999810,10220,10220,10220,10220,0
20241025,154200,1806999810,10220,10220,10220,10220,0
20241025,154100,1806999810,10220,10220,10220,10220,0
20241025,154000,1806999810,10220,10220,10220,10220,0
20241025,153900,1806999810,10220,10220,10220,10220,0
20241025,153800,1806999810,10220,10220,10220,10220,0
20241025,153700,1806999810,10220,10220,10220,10220,0
20241025,153600,1806999810,10220,10220,10220,10220,0
20241025,153500,1806999810,10220,10220,10220,10220,0
20241025,153400,1806999810,10220,10220,10220,10220,0
20241025,153300,1806999810,10220,10220,10220,10220,0
20241025,153200,1806999810,10220,10220,10220,10220,0
20241025,153100,1806999810,10220,10220,10220,10220,0
20241025,153000,1806999810,10220,10220,10220,10220,6228
20241025,152900,1775174730,10170,10170,10170,10170,0
20241025,152800,1775174730,10170,10170,10170,10170,0
20241025,152700,1775174730,10170,10170,10170,10170,0
20241025,152600,1775174730,10170,10170,10170,10170,0
20241025,152500,1775174730,10170,10170,10170,10170,0
20241025,152400,1775174730,10170,10170,10170,10170,0
20241025,152300,1775174730,10170,10170,10170,10170,0
20241025,152200,1775174730,10170,10170,10170,10170,0
20241025,152100,1775174730,10170,10170,10170,10170,0
20241025,152000,1775174730,10170,10170,10170,10170,0
20241025,151900,1775174730,10170,10220,10220,10170,591
20241025,151800,1769152580,10220,10230,10230,10200,116
20241025,151700,1767968140,10220,10220,10220,10220,913
20241025,151600,1758637280,10220,10220,10230,10220,703
20241025,151500,1751452370,10220,10220,10220,10220,294
20241025,151400,1748447690,10210,10200,10220,10200,989
20241025,151300,1738350520,10200,10200,10200,10200,20
20241025,151200,1738146520,10210,10210,10210,10190,392
20241025,151100,1734146800,10210,10210,10220,10210,43
20241025,151000,1733707760,10210,10180,10220,10180,153
20241025,150900,1732145650,10230,10220,10230,10220,1476
20241025,150800,1717054480,10230,10220,10230,10220,68
20241025,150700,1716359510,10230,10220,10230,10220,365
20241025,150600,1712628200,10220,10200,10220,10200,619
20241025,150500,1706305750,10200,10210,10210,10200,364
20241025,150400,1702589530,10190,10190,10220,10190,915
20241025,150300,1693256040,10190,10190,10200,10190,2932
20241025,150200,1663378290,10180,10180,10180,10180,119
20241025,150100,1662166870,10180,10180,10180,10170,1529
20241025,150000,1646605830,10180,10160,10180,10160,535
20241025,145900,1641165160,10160,10160,10160,10160,137
20241025,145800,1639773240,10170,10170,10170,10170,105
20241025,145700,1638705390,10170,10170,10170,10150,1128
20241025,145600,1627251840,10160,10160,10170,10160,443
20241025,145500,1622750940,10160,10170,10170,10160,202
20241025,145400,1620698600,10160,10140,10160,10140,1139
20241025,145300,1609141230,10140,10140,10140,10140,518
20241025,145200,1603888710,10140,10150,10150,10140,111
20241025,145100,1602763060,10140,10140,10140,10140,186
20241025,145000,1600877020,10140,10160,10160,10140,315
20241025,144900,1597681430,10150,10140,10150,10130,2062
20241025,144800,1576769240,10130,10120,10140,10120,1418
20241025,144700,1562403020,10140,10140,10140,10140,258
20241025,144600,1559786900,10140,10140,10140,10140,87
20241025,144500,1558904720,10120,10130,10130,10120,595
20241025,144400,1552877570,10130,10130,10130,10130,0
20241025,144300,1552877570,10130,10150,10150,10130,1003
20241025,144200,1542708640,10160,10160,10160,10150,21
20241025,144100,1542495360,10160,10150,10160,10150,1239
20241025,144000,1529919270,10160,10170,10170,10160,62
20241025,143900,1529289280,10170,10190,10190,10160,729
20241025,143800,1521878320,10190,10200,10200,10190,6
20241025,143700,1521817170,10200,10200,10200,10200,278
20241025,143600,1518981570,10200,10200,10200,10200,2
20241025,143500,1518961170,10200,10190,10200,10190,296
20241025,143400,1515942390,10180,10170,10180,10170,124
20241025,143300,1514680100,10170,10170,10180,10170,417
20241025,143200,1510439200,10170,10170,10170,10170,300
20241025,143100,1507388200,10170,10170,10170,10170,51
20241025,143000,1506869530,10170,10170,10170,10160,421
20241025,142900,1502589960,10170,10160,10170,10160,338
20241025,142800,1499152700,10160,10160,10160,10160,20
20241025,142700,1498949500,10160,10150,10160,10150,266
20241025,142600,1496247570,10150,10160,10160,10140,44
20241025,142500,1495801150,10160,10180,10180,10160,77
20241025,142400,1495018330,10140,10140,10140,10140,344
20241025,142300,1491530170,10230,10110,10230,10110,620
20241025,142200,1485217710,10130,10110,10130,10110,739
20241025,142100,1477739630,10120,10120,10120,10120,246
20241025,142000,1475250110,10120,10140,10140,10120,436
20241025,141900,1470830850,10140,10140,10140,10140,58
20241025,141800,1470242730,10130,10140,10140,10130,55
20241025,141700,1469685430,10140,10130,10140,10130,73
20241025,141600,1468945900,10130,10130,10130,10130,73
20241025,141500,1468206410,10130,10130,10130,10130,21
20241025,141400,1467993680,10130,10130,10130,10120,62
20241025,141300,1467365840,10110,10110,10110,10110,200
20241025,141200,1465343840,10130,10110,10130,10110,103
20241025,141100,1464302490,10110,10110,10110,10110,278
20241025,141000,1461491910,10110,10120,10130,10110,263
20241025,140900,1458829960,10120,10120,10120,10120,79
20241025,140800,1458030480,10100,10120,10120,10100,1000
20241025,140700,1447921100,10120,10120,10120,10110,141
20241025,140600,1446494380,10120,10130,10130,10120,425
20241025,140500,1442193270,10130,10130,10130,10130,91
20241025,140400,1441271440,10120,10120,10120,10120,10
20241025,140300,1441170240,10140,10130,10140,10130,51
20241025,140200,1440653600,10140,10150,10150,10140,320
20241025,140100,1437406800,10150,10150,10180,10150,91
20241025,140000,1436483120,10160,10160,10160,10160,144
20241025,135900,1435020080,10190,10160,10190,10160,208
20241025,135800,1432906770,10160,10160,10160,10160,28
20241025,135700,1432622290,10190,10160,10190,10160,35
20241025,135600,1432266660,10160,10190,10190,10160,138
20241025,135500,1430864200,10180,10180,10180,10180,30
20241025,135400,1430558800,10170,10170,10170,10170,50
20241025,135300,1430050300,10170,10170,10170,10170,14
20241025,135200,1429907920,10190,10170,10190,10170,56
20241025,135100,1429338380,10160,10190,10190,10160,857
20241025,135000,1420612020,10200,10200,10200,10190,100
20241025,134900,1419592770,10200,10200,10200,10200,3
20241025,134800,1419562170,10200,10200,10200,10200,41
20241025,134700,1419143970,10200,10200,10200,10200,14
20241025,134600,1419001170,10200,10210,10210,10200,7
20241025,134500,1418929710,10220,10220,10220,10220,1
20241025,134400,1418919490,10220,10220,10220,10180,420
20241025,134300,1414630370,10230,10220,10230,10220,6
20241025,134200,1414569020,10230,10230,10230,10230,102
20241025,134100,1413525560,10180,10190,10190,10180,9
20241025,134000,1413433930,10190,10230,10230,10190,1163
20241025,133900,1401569070,10230,10240,10240,10230,41
20241025,133800,1401149590,10240,10230,10240,10230,79
20241025,133700,1400341220,10230,10250,10250,10210,1116
20241025,133600,1388923160,10250,10240,10250,10240,722
20241025,133500,1381522910,10240,10230,10240,10230,183
20241025,133400,1379649150,10180,10230,10230,10180,125
20241025,133300,1378371400,10230,10170,10290,10170,8855
20241025,133200,1287775250,10120,10120,10120,10120,0
20241025,133100,1287775250,10120,10120,10120,10120,0
20241025,133000,1287775250,10120,10120,10120,10120,3
20241025,132900,1287744890,10120,10120,10120,10120,343
20241025,132800,1284273730,10150,10150,10150,10150,9
20241025,132700,1284182380,10120,10120,10120,10120,17
20241025,132600,1284010340,10120,10120,10120,10120,1
20241025,132500,1284000220,10120,10120,10150,10120,479
20241025,132400,1279150570,10140,10140,10140,10140,0
20241025,132300,1279150570,10140,10140,10140,10140,419
20241025,132200,1274901910,10140,10140,10140,10140,0
20241025,132100,1274901910,10140,10140,10140,10140,574
20241025,132000,1269081550,10120,10120,10120,10120,0
20241025,131900,1269081550,10120,10130,10130,10120,708
20241025,131800,1261916460,10120,10140,10140,10120,142
20241025,131700,1260478260,10140,10140,10140,10130,1124
20241025,131600,1249087120,10150,10160,10160,10150,1081
20241025,131500,1238114870,10160,10160,10160,10160,530
20241025,131400,1232730070,10170,10170,10170,10170,0
20241025,131300,1232730070,10170,10170,10170,10170,0
20241025,131200,1232730070,10170,10160,10170,10160,2
20241025,131100,1232709740,10160,10160,10160,10160,1
20241025,131000,1232699580,10180,10180,10180,10180,6
20241025,130900,1232638500,10180,10180,10180,10180,1
20241025,130800,1232628320,10160,10160,10160,10160,220
20241025,130700,1230393120,10160,10160,10160,10160,136
20241025,130600,1229011360,10160,10160,10160,10160,0
20241025,130500,1229011360,10160,10160,10160,10160,0
20241025,130400,1229011360,10160,10160,10160,10160,0
20241025,130300,1229011360,10160,10170,10170,10160,248
20241025,130200,1226489860,10190,10190,10190,10190,0
20241025,130100,1226489860,10190,10190,10190,10190,0
20241025,130000,1226489860,10190,10190,10190,10190,1
20241025,125900,1226479670,10170,10170,10170,10170,40
20241025,125800,1226072870,10190,10190,10190,10190,0
20241025,125700,1226072870,10190,10190,10190,10190,1
20241025,125600,1226062680,10170,10170,10190,10170,148
20241025,125500,1224557500,10170,10170,10170,10170,168
20241025,125400,1222848940,10170,10170,10170,10170,226
20241025,125300,1220550520,10170,10170,10170,10170,6
20241025,125200,1220489500,10170,10170,10170,10170,20
20241025,125100,1220286100,10160,10170,10170,10160,975
20241025,125000,1210380000,10170,10180,10180,10170,1500
20241025,124900,1195115750,10190,10190,10190,10180,5
20241025,124800,1195064810,10190,10200,10200,10190,335
20241025,124700,1191650380,10200,10200,10210,10200,253
20241025,124600,1189069760,10200,10210,10210,10200,87
20241025,124500,1188181640,10210,10210,10210,10210,123
20241025,124400,1186925810,10210,10220,10220,10210,25
20241025,124300,1186670410,10220,10210,10220,10210,17
20241025,124200,1186496810,10220,10220,10220,10220,9
20241025,124100,1186404830,10220,10220,10220,10220,315
20241025,124000,1183185530,10230,10230,10230,10230,0
20241025,123900,1183185530,10230,10230,10230,10210,121
20241025,123800,1181948920,10230,10230,10230,10230,0
20241025,123700,1181948920,10230,10220,10230,10220,336
20241025,123600,1178514550,10220,10210,10220,10210,889
20241025,123500,1169434770,10210,10200,10210,10200,21
20241025,123400,1169220560,10210,10200,10210,10200,2
20241025,123300,1169200150,10200,10210,10210,10200,234
20241025,123200,1166813150,10200,10210,10210,10200,44
20241025,123100,1166364050,10210,10210,10210,10210,200
20241025,123000,1164322050,10220,10210,10220,10200,598
20241025,122900,1158215010,10210,10200,10210,10200,104
20241025,122800,1157153210,10210,10210,10220,10210,489
20241025,122700,1152160420,10210,10200,10210,10200,48
20241025,122600,1151670440,10190,10190,10210,10190,30
20241025,122500,1151364660,10190,10200,10200,10190,669
20241025,122400,1144547510,10200,10200,10200,10200,0
20241025,122300,1144547510,10200,10210,10210,10200,241
20241025,122200,1142088910,10210,10200,10210,10200,950
20241025,122100,1132394910,10200,10190,10200,10180,871
20241025,122000,1123517000,10200,10200,10200,10190,46
20241025,121900,1123047950,10200,10200,10200,10200,468
20241025,121800,1118274350,10200,10200,10200,10200,53
20241025,121700,1117733750,10200,10200,10200,10200,0
20241025,121600,1117733750,10200,10200,10200,10200,18
20241025,121500,1117550150,10200,10200,10200,10200,4
20241025,121400,1117509350,10180,10180,10180,10180,561
20241025,121300,1111798370,10180,10180,10180,10180,11
20241025,121200,1111686390,10180,10180,10180,10180,1108
20241025,121100,1100406950,10180,10200,10200,10180,918
20241025,121000,1091052610,10180,10180,10210,10180,383
20241025,120900,1087142810,10210,10210,10210,10210,14
20241025,120800,1086999870,10210,10210,10210,10210,10
20241025,120700,1086897770,10210,10180,10210,10180,188
20241025,120600,1084980930,10190,10190,10200,10190,178
20241025,120500,1083166770,10180,10190,10190,10180,403
20241025,120400,1079062200,10180,10180,10180,10180,0
20241025,120300,1079062200,10180,10180,10180,10180,0
20241025,120200,1079062200,10180,10180,10180,10180,86
20241025,120100,1078186720,10180,10180,10180,10180,14
20241025,120000,1078044200,10190,10190,10190,10190,129
20241025,115900,1076729690,10190,10190,10190,10190,109
20241025,115800,1075618980,10190,10190,10190,10190,19
20241025,115700,1075425370,10190,10190,10190,10190,290
20241025,115600,1072470270,10190,10190,10190,10190,1
20241025,115500,1072460080,10190,10210,10220,10190,81
20241025,115400,1071632930,10220,10220,10220,10220,2
20241025,115300,1071612490,10220,10220,10220,10220,360
20241025,115200,1067933290,10220,10220,10220,10220,126
20241025,115100,1066645570,10220,10210,10220,10210,52
20241025,115000,1066114500,10210,10220,10220,10210,130
20241025,114900,1064786740,10220,10220,10220,10220,194
20241025,114800,1062804060,10230,10230,10230,10230,423
20241025,114700,1058476770,10230,10240,10240,10230,338
20241025,114600,1055018670,10240,10190,10240,10190,1691
20241025,114500,1037750310,10190,10190,10190,10190,10
20241025,114400,1037648410,10170,10170,10170,10170,0
20241025,114300,1037648410,10170,10170,10170,10170,10
20241025,114200,1037546710,10170,10170,10170,10170,1
20241025,114100,1037536540,10170,10180,10180,10170,198
20241025,114000,1035522330,10180,10180,10180,10180,100
20241025,113900,1034504330,10190,10200,10200,10190,760
20241025,113800,1026759540,10190,10210,10210,10190,16
20241025,113700,1026596280,10210,10210,10210,10210,523
20241025,113600,1021256450,10220,10180,10220,10180,2499
20241025,113500,995747700,10160,10180,10180,10160,426
20241025,113400,991419520,10180,10170,10180,10170,160
20241025,113300,989790940,10180,10180,10180,10180,104
20241025,113200,988732220,10180,10180,10180,10180,101
20241025,113100,987704040,10180,10180,10180,10180,110
20241025,113000,986584240,10180,10180,10180,10180,306
20241025,112900,983469160,10180,10180,10180,10170,631
20241025,112800,977046380,10190,10180,10190,10180,533
20241025,112700,971619860,10170,10160,10170,10160,424
20241025,112600,967310290,10140,10160,10160,10140,499
20241025,112500,962248450,10160,10160,10170,10160,121
20241025,112400,961019070,10160,10150,10160,10150,208
20241025,112300,958907240,10150,10140,10150,10140,48
20241025,112200,958420310,10140,10150,10150,10140,156
20241025,112100,956838340,10150,10140,10150,10140,326
20241025,112000,953532640,10140,10140,10150,10140,396
20241025,111900,949516330,10130,10130,10130,10130,1
20241025,111800,949506200,10140,10140,10140,10140,1
20241025,111700,949496060,10120,10130,10130,10120,68
20241025,111600,948807880,10130,10140,10140,10130,459
20241025,111500,944156390,10140,10120,10140,10120,2204
20241025,111400,921833240,10120,10120,10120,10110,145
20241025,111300,920365940,10130,10130,10130,10120,164
20241025,111200,918706230,10120,10120,10130,10120,25
20241025,111100,918453220,10130,10110,10130,10110,867
20241025,111000,909679470,10100,10100,10100,10100,22
20241025,110900,909457270,10100,10100,10120,10100,394
20241025,110800,905477270,10120,10100,10120,10100,2
20241025,110700,905457050,10100,10100,10100,10100,9
20241025,110600,905366150,10100,10090,10110,10090,551
20241025,110500,899803340,10110,10110,10110,10110,1
20241025,110400,899793230,10090,10090,10090,10090,185
20241025,110300,897926580,10090,10090,10090,10090,0
20241025,110200,897926580,10090,10090,10090,10090,88
20241025,110100,897038660,10090,10080,10090,10080,78
20241025,110000,896251930,10110,10110,10110,10110,0
20241025,105900,896251930,10110,10110,10110,10110,9
20241025,105800,896160940,10110,10080,10110,10080,52
20241025,105700,895635430,10100,10100,10100,10100,437
20241025,105600,891221730,10100,10090,10100,10080,1121
20241025,105500,879909210,10080,10090,10090,10080,189
20241025,105400,878003030,10080,10080,10080,10080,786
20241025,105300,870080150,10080,10070,10080,10070,395
20241025,105200,866100390,10080,10070,10080,10060,46
20241025,105100,865637430,10060,10060,10060,10060,17
20241025,105000,865466410,10060,10060,10060,10060,110
20241025,104900,864359810,10060,10070,10070,10060,667
20241025,104800,857648180,10070,10070,10070,10070,42
20241025,104700,857225240,10070,10060,10080,10060,256
20241025,104600,854647850,10070,10070,10070,10060,1581
20241025,104500,838727660,10070,10070,10070,10070,1
20241025,104400,838717590,10070,10060,10070,10060,107
20241025,104300,837641160,10070,10070,10070,10070,1
20241025,104200,837631090,10070,10040,10070,10040,3076
20241025,104100,806704540,10050,10030,10060,10030,1339
20241025,104000,793242080,10040,10040,10040,10040,2800
20241025,103900,765130080,10060,10040,10060,10040,781
20241025,103800,757282840,10040,10040,10040,10030,196
20241025,103700,755315150,10040,10050,10050,10030,154
20241025,103600,753769850,10060,10030,10060,10020,3577
20241025,103500,717908360,10040,10070,10070,10040,330
20241025,103400,714594970,10040,10040,10040,10040,55
20241025,103300,714042770,10080,10070,10080,10040,4263
20241025,103200,671183470,10070,10070,10070,10070,210
20241025,103100,669068770,10080,10080,10080,10070,541
20241025,103000,663618490,10090,10110,10120,10080,1573
20241025,102900,647741040,10120,10100,10120,10100,928
20241025,102800,638360540,10120,10110,10120,10100,1383
20241025,102700,624392110,10100,10090,10100,10090,150
20241025,102600,622877120,10090,10110,10110,10080,416
20241025,102500,618677960,10120,10110,10120,10110,11
20241025,102400,618566740,10110,10120,10130,10110,350
20241025,102300,615025740,10130,10130,10130,10130,1
20241025,102200,615015610,10130,10130,10130,10130,0
20241025,102100,615015610,10130,10100,10130,10100,10
20241025,102000,614914460,10130,10120,10130,10120,15
20241025,101900,614762640,10110,10110,10110,10100,41
20241025,101800,614348200,10110,10110,10110,10100,74
20241025,101700,613600520,10100,10090,10110,10090,781
20241025,101600,605705910,10090,10080,10090,10070,313
20241025,101500,602551300,10080,10080,10080,10080,22
20241025,101400,602329540,10080,10080,10080,10080,58
20241025,101300,601744900,10070,10070,10070,10070,100
20241025,101200,600737900,10090,10070,10090,10070,99
20241025,101100,599740950,10080,10080,10080,10070,392
20241025,101000,595791880,10080,10070,10080,10060,361
20241025,100900,592156700,10070,10070,10080,10070,1237
20241025,100800,579699470,10070,10070,10070,10070,99
20241025,100700,578702540,10070,10070,10070,10070,193
20241025,100600,576759030,10080,10070,10080,10070,167
20241025,100500,575076070,10070,10070,10070,10070,312
20241025,100400,571934230,10070,10060,10070,10060,12
20241025,100300,571813470,10070,10070,10080,10070,157
20241025,100200,570232440,10080,10080,10080,10080,4
20241025,100100,570192120,10080,10080,10080,10080,5
20241025,100000,570141720,10080,10080,10080,10060,9
20241025,095900,570051020,10060,10070,10070,10060,175
20241025,095800,568290400,10070,10080,10080,10060,271
20241025,095700,565561140,10080,10080,10080,10080,22
20241025,095600,565339380,10110,10110,10110,10110,0
20241025,095500,565339380,10110,10100,10110,10060,10
20241025,095400,565238530,10060,10100,10100,10060,5435
20241025,095300,510509340,10110,10110,10110,10110,160
20241025,095200,508891740,10110,10110,10110,10110,30
20241025,095100,508588440,10110,10110,10110,10110,130
20241025,095000,507274140,10110,10100,10110,10100,340
20241025,094900,503836980,10110,10110,10110,10100,1694
20241025,094800,486714810,10110,10120,10150,10110,606
20241025,094700,480582180,10160,10120,10160,10110,1643
20241025,094600,463955180,10120,10140,10160,10120,708
20241025,094500,456783240,10180,10190,10190,10130,87
20241025,094400,455898710,10190,10150,10200,10120,1304
20241025,094300,442646940,10150,10150,10150,10150,10
20241025,094200,442545440,10150,10110,10150,10110,428
20241025,094100,438214320,10110,10140,10140,10110,1460
20241025,094000,423435380,10140,10140,10150,10140,601
20241025,093900,417341020,10150,10130,10150,10130,500
20241025,093800,412275980,10130,10140,10140,10130,3196
20241025,093700,379870290,10140,10160,10160,10140,4817
20241025,093600,331025890,10150,10150,10150,10140,662
20241025,093500,324306630,10140,10140,10170,10140,533
20241025,093400,318899960,10170,10150,10170,10140,1449
20241025,093300,304195630,10160,10160,10170,10160,256
20241025,093200,301594660,10170,10170,10170,10170,777
20241025,093100,293692570,10190,10170,10190,10170,327
20241025,093000,290366910,10170,10140,10170,10140,823
20241025,092900,282004040,10170,10160,10170,10160,480
20241025,092800,277126110,10140,10160,10160,10140,519
20241025,092700,271863430,10170,10150,10170,10140,94
20241025,092600,270910030,10140,10150,10150,10140,170
20241025,092500,269185620,10150,10150,10170,10140,1372
20241025,092400,255260960,10150,10140,10150,10140,729
20241025,092300,247868240,10150,10150,10150,10140,282
20241025,092200,245006950,10140,10160,10160,10140,197
20241025,092100,243007890,10150,10160,10170,10150,2617
20241025,092000,216424620,10170,10170,10190,10160,124
20241025,091900,215163860,10160,10190,10210,10160,206
20241025,091800,213065980,10200,10210,10220,10200,414
20241025,091700,208839520,10210,10210,10210,10210,12
20241025,091600,208717000,10210,10220,10230,10210,109
20241025,091500,207603760,10220,10210,10230,10210,2665
20241025,091400,180358700,10200,10180,10200,10180,449
20241025,091300,175779960,10190,10190,10190,10190,675
20241025,091200,168901710,10190,10160,10190,10160,558
20241025,091100,163223160,10160,10160,10160,10140,2566
20241025,091000,137168370,10160,10160,10200,10160,358
20241025,090900,133530430,10160,10170,10170,10160,500
20241025,090800,128448350,10170,10190,10220,10170,1552
20241025,090700,112639520,10190,10230,10230,10190,582
20241025,090600,106699020,10220,10220,10230,10220,211
20241025,090500,104541890,10210,10200,10210,10190,385
20241025,090400,100616490,10200,10200,10210,10200,641
20241025,090300,94074780,10200,10240,10240,10200,775
20241025,090200,86167770,10280,10290,10290,10250,276
20241025,090100,83337690,10300,10320,10330,10250,1426
20241025,090000,68690790,10300,10220,10320,10220,6686