KissMeData/127120/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,200500,227448015,3565,3565,3565,3565,3226
20241025,200400,227448015,3565,3565,3565,3565,0
20241025,200300,227448015,3565,3565,3565,3565,0
20241025,200200,227448015,3565,3565,3565,3565,0
20241025,200100,227448015,3565,3565,3565,3565,0
20241025,200000,227448015,3565,3565,3565,3565,0
20241025,195900,227448015,3565,3565,3565,3565,0
20241025,195800,227448015,3565,3565,3565,3565,0
20241025,195700,227448015,3565,3565,3565,3565,0
20241025,195600,227448015,3565,3565,3565,3565,0
20241025,195500,227448015,3565,3565,3565,3565,0
20241025,195400,227448015,3565,3565,3565,3565,0
20241025,195300,227448015,3565,3565,3565,3565,0
20241025,195200,227448015,3565,3565,3565,3565,0
20241025,195100,227448015,3565,3565,3565,3565,0
20241025,195000,227448015,3565,3565,3565,3565,0
20241025,194900,227448015,3565,3565,3565,3565,0
20241025,194800,227448015,3565,3565,3565,3565,0
20241025,194700,227448015,3565,3565,3565,3565,0
20241025,194600,227448015,3565,3565,3565,3565,0
20241025,194500,227448015,3565,3565,3565,3565,0
20241025,194400,227448015,3565,3565,3565,3565,0
20241025,194300,227448015,3565,3565,3565,3565,0
20241025,194200,227448015,3565,3565,3565,3565,0
20241025,194100,227448015,3565,3565,3565,3565,0
20241025,194000,227448015,3565,3565,3565,3565,0
20241025,193900,227448015,3565,3565,3565,3565,0
20241025,193800,227448015,3565,3565,3565,3565,0
20241025,193700,227448015,3565,3565,3565,3565,0
20241025,193600,227448015,3565,3565,3565,3565,0
20241025,193500,227448015,3565,3565,3565,3565,3226
20241025,193400,227448015,3565,3565,3565,3565,0
20241025,193300,227448015,3565,3565,3565,3565,0
20241025,193200,227448015,3565,3565,3565,3565,0
20241025,193100,227448015,3565,3565,3565,3565,0
20241025,193000,227448015,3565,3565,3565,3565,0
20241025,192900,227448015,3565,3565,3565,3565,0
20241025,192800,227448015,3565,3565,3565,3565,0
20241025,192700,227448015,3565,3565,3565,3565,0
20241025,192600,227448015,3565,3565,3565,3565,0
20241025,192500,227448015,3565,3565,3565,3565,0
20241025,192400,227448015,3565,3565,3565,3565,0
20241025,192300,227448015,3565,3565,3565,3565,0
20241025,192200,227448015,3565,3565,3565,3565,0
20241025,192100,227448015,3565,3565,3565,3565,0
20241025,192000,227448015,3565,3565,3565,3565,0
20241025,191900,227448015,3565,3565,3565,3565,0
20241025,191800,227448015,3565,3565,3565,3565,0
20241025,191700,227448015,3565,3565,3565,3565,0
20241025,191600,227448015,3565,3565,3565,3565,0
20241025,191500,227448015,3565,3565,3565,3565,0
20241025,191400,227448015,3565,3565,3565,3565,0
20241025,191300,227448015,3565,3565,3565,3565,0
20241025,191200,227448015,3565,3565,3565,3565,0
20241025,191100,227448015,3565,3565,3565,3565,0
20241025,191000,227448015,3565,3565,3565,3565,0
20241025,190900,227448015,3565,3565,3565,3565,0
20241025,190800,227448015,3565,3565,3565,3565,0
20241025,190700,227448015,3565,3565,3565,3565,0
20241025,190600,227448015,3565,3565,3565,3565,0
20241025,190500,227448015,3565,3565,3565,3565,3226
20241025,190400,227448015,3565,3565,3565,3565,0
20241025,190300,227448015,3565,3565,3565,3565,0
20241025,190200,227448015,3565,3565,3565,3565,0
20241025,190100,227448015,3565,3565,3565,3565,0
20241025,190000,227448015,3565,3565,3565,3565,0
20241025,185900,227448015,3565,3565,3565,3565,0
20241025,185800,227448015,3565,3565,3565,3565,0
20241025,185700,227448015,3565,3565,3565,3565,0
20241025,185600,227448015,3565,3565,3565,3565,0
20241025,185500,227448015,3565,3565,3565,3565,0
20241025,185400,227448015,3565,3565,3565,3565,0
20241025,185300,227448015,3565,3565,3565,3565,0
20241025,185200,227448015,3565,3565,3565,3565,0
20241025,185100,227448015,3565,3565,3565,3565,0
20241025,185000,227448015,3565,3565,3565,3565,0
20241025,184900,227448015,3565,3565,3565,3565,0
20241025,184800,227448015,3565,3565,3565,3565,0
20241025,184700,227448015,3565,3565,3565,3565,0
20241025,184600,227448015,3565,3565,3565,3565,0
20241025,184500,227448015,3565,3565,3565,3565,0
20241025,184400,227448015,3565,3565,3565,3565,0
20241025,184300,227448015,3565,3565,3565,3565,0
20241025,184200,227448015,3565,3565,3565,3565,0
20241025,184100,227448015,3565,3565,3565,3565,0
20241025,184000,227448015,3565,3565,3565,3565,0
20241025,183900,227448015,3565,3565,3565,3565,0
20241025,183800,227448015,3565,3565,3565,3565,0
20241025,183700,227448015,3565,3565,3565,3565,0
20241025,183600,227448015,3565,3565,3565,3565,0
20241025,183500,227448015,3565,3565,3565,3565,3226
20241025,183400,227448015,3565,3565,3565,3565,0
20241025,183300,227448015,3565,3565,3565,3565,0
20241025,183200,227448015,3565,3565,3565,3565,0
20241025,183100,227448015,3565,3565,3565,3565,0
20241025,183000,227448015,3565,3565,3565,3565,0
20241025,182900,227448015,3565,3565,3565,3565,0
20241025,182800,227448015,3565,3565,3565,3565,0
20241025,182700,227448015,3565,3565,3565,3565,0
20241025,182600,227448015,3565,3565,3565,3565,0
20241025,182500,227448015,3565,3565,3565,3565,0
20241025,182400,227448015,3565,3565,3565,3565,0
20241025,182300,227448015,3565,3565,3565,3565,0
20241025,182200,227448015,3565,3565,3565,3565,0
20241025,182100,227448015,3565,3565,3565,3565,0
20241025,182000,227448015,3565,3565,3565,3565,0
20241025,181900,227448015,3565,3565,3565,3565,0
20241025,181800,227448015,3565,3565,3565,3565,0
20241025,181700,227448015,3565,3565,3565,3565,0
20241025,181600,227448015,3565,3565,3565,3565,0
20241025,181500,227448015,3565,3565,3565,3565,0
20241025,181400,227448015,3565,3565,3565,3565,0
20241025,181300,227448015,3565,3565,3565,3565,0
20241025,181200,227448015,3565,3565,3565,3565,0
20241025,181100,227448015,3565,3565,3565,3565,0
20241025,181000,227448015,3565,3565,3565,3565,0
20241025,180900,227448015,3565,3565,3565,3565,0
20241025,180800,227448015,3565,3565,3565,3565,0
20241025,180700,227448015,3565,3565,3565,3565,0
20241025,180600,227448015,3565,3565,3565,3565,0
20241025,180500,227448015,3565,3565,3565,3565,3226
20241025,180400,227448015,3565,3565,3565,3565,0
20241025,180300,227448015,3565,3565,3565,3565,0
20241025,180200,227448015,3565,3565,3565,3565,0
20241025,180100,227448015,3565,3565,3565,3565,0
20241025,180000,227448015,3565,3565,3565,3565,0
20241025,175900,227448015,3565,3565,3565,3565,0
20241025,175800,227448015,3565,3565,3565,3565,0
20241025,175700,227448015,3565,3565,3565,3565,0
20241025,175600,227448015,3565,3565,3565,3565,0
20241025,175500,227448015,3565,3565,3565,3565,0
20241025,175400,227448015,3565,3565,3565,3565,0
20241025,175300,227448015,3565,3565,3565,3565,0
20241025,175200,227448015,3565,3565,3565,3565,0
20241025,175100,227448015,3565,3565,3565,3565,0
20241025,175000,227448015,3565,3565,3565,3565,0
20241025,174900,227448015,3565,3565,3565,3565,0
20241025,174800,227448015,3565,3565,3565,3565,0
20241025,174700,227448015,3565,3565,3565,3565,0
20241025,174600,227448015,3565,3565,3565,3565,0
20241025,174500,227448015,3565,3565,3565,3565,0
20241025,174400,227448015,3565,3565,3565,3565,0
20241025,174300,227448015,3565,3565,3565,3565,0
20241025,174200,227448015,3565,3565,3565,3565,0
20241025,174100,227448015,3565,3565,3565,3565,0
20241025,174000,227448015,3565,3565,3565,3565,0
20241025,173900,227448015,3565,3565,3565,3565,0
20241025,173800,227448015,3565,3565,3565,3565,0
20241025,173700,227448015,3565,3565,3565,3565,0
20241025,173600,227448015,3565,3565,3565,3565,0
20241025,173500,227448015,3565,3565,3565,3565,3226
20241025,173400,227448015,3565,3565,3565,3565,0
20241025,173300,227448015,3565,3565,3565,3565,0
20241025,173200,227448015,3565,3565,3565,3565,0
20241025,173100,227448015,3565,3565,3565,3565,0
20241025,173000,227448015,3565,3565,3565,3565,0
20241025,172900,227448015,3565,3565,3565,3565,0
20241025,172800,227448015,3565,3565,3565,3565,0
20241025,172700,227448015,3565,3565,3565,3565,0
20241025,172600,227448015,3565,3565,3565,3565,0
20241025,172500,227448015,3565,3565,3565,3565,0
20241025,172400,227448015,3565,3565,3565,3565,0
20241025,172300,227448015,3565,3565,3565,3565,0
20241025,172200,227448015,3565,3565,3565,3565,0
20241025,172100,227448015,3565,3565,3565,3565,0
20241025,172000,227448015,3565,3565,3565,3565,0
20241025,171900,227448015,3565,3565,3565,3565,0
20241025,171800,227448015,3565,3565,3565,3565,0
20241025,171700,227448015,3565,3565,3565,3565,0
20241025,171600,227448015,3565,3565,3565,3565,0
20241025,171500,227448015,3565,3565,3565,3565,0
20241025,171400,227448015,3565,3565,3565,3565,0
20241025,171300,227448015,3565,3565,3565,3565,0
20241025,171200,227448015,3565,3565,3565,3565,0
20241025,171100,227448015,3565,3565,3565,3565,0
20241025,171000,227448015,3565,3565,3565,3565,0
20241025,170900,227448015,3565,3565,3565,3565,0
20241025,170800,227448015,3565,3565,3565,3565,0
20241025,170700,227448015,3565,3565,3565,3565,0
20241025,170600,227448015,3565,3565,3565,3565,0
20241025,170500,227448015,3565,3565,3565,3565,3226
20241025,170400,227448015,3565,3565,3565,3565,0
20241025,170300,227448015,3565,3565,3565,3565,0
20241025,170200,227448015,3565,3565,3565,3565,0
20241025,170100,227448015,3565,3565,3565,3565,0
20241025,170000,227448015,3565,3565,3565,3565,0
20241025,165900,227448015,3565,3565,3565,3565,0
20241025,165800,227448015,3565,3565,3565,3565,0
20241025,165700,227448015,3565,3565,3565,3565,0
20241025,165600,227448015,3565,3565,3565,3565,0
20241025,165500,227448015,3565,3565,3565,3565,0
20241025,165400,227448015,3565,3565,3565,3565,0
20241025,165300,227448015,3565,3565,3565,3565,0
20241025,165200,227448015,3565,3565,3565,3565,0
20241025,165100,227448015,3565,3565,3565,3565,0
20241025,165000,227448015,3565,3565,3565,3565,0
20241025,164900,227448015,3565,3565,3565,3565,0
20241025,164800,227448015,3565,3565,3565,3565,0
20241025,164700,227448015,3565,3565,3565,3565,0
20241025,164600,227448015,3565,3565,3565,3565,0
20241025,164500,227448015,3565,3565,3565,3565,0
20241025,164400,227448015,3565,3565,3565,3565,0
20241025,164300,227448015,3565,3565,3565,3565,0
20241025,164200,227448015,3565,3565,3565,3565,0
20241025,164100,227448015,3565,3565,3565,3565,0
20241025,164000,227448015,3565,3565,3565,3565,0
20241025,163900,227448015,3565,3565,3565,3565,0
20241025,163800,227448015,3565,3565,3565,3565,0
20241025,163700,227448015,3565,3565,3565,3565,0
20241025,163600,227448015,3565,3565,3565,3565,0
20241025,163500,227448015,3565,3565,3565,3565,3226
20241025,163400,227448015,3565,3565,3565,3565,0
20241025,163300,227448015,3565,3565,3565,3565,0
20241025,163200,227448015,3565,3565,3565,3565,0
20241025,163100,227448015,3565,3565,3565,3565,0
20241025,163000,227448015,3565,3565,3565,3565,0
20241025,162900,227448015,3565,3565,3565,3565,0
20241025,162800,227448015,3565,3565,3565,3565,0
20241025,162700,227448015,3565,3565,3565,3565,0
20241025,162600,227448015,3565,3565,3565,3565,0
20241025,162500,227448015,3565,3565,3565,3565,0
20241025,162400,227448015,3565,3565,3565,3565,0
20241025,162300,227448015,3565,3565,3565,3565,0
20241025,162200,227448015,3565,3565,3565,3565,0
20241025,162100,227448015,3565,3565,3565,3565,0
20241025,162000,227448015,3565,3565,3565,3565,0
20241025,161900,227448015,3565,3565,3565,3565,0
20241025,161800,227448015,3565,3565,3565,3565,0
20241025,161700,227448015,3565,3565,3565,3565,0
20241025,161600,227448015,3565,3565,3565,3565,0
20241025,161500,227448015,3565,3565,3565,3565,0
20241025,161400,227448015,3565,3565,3565,3565,0
20241025,161300,227448015,3565,3565,3565,3565,0
20241025,161200,227448015,3565,3565,3565,3565,0
20241025,161100,227448015,3565,3565,3565,3565,0
20241025,161000,227448015,3565,3565,3565,3565,0
20241025,160900,227448015,3565,3565,3565,3565,0
20241025,160800,227448015,3565,3565,3565,3565,0
20241025,160700,227448015,3565,3565,3565,3565,0
20241025,160600,227448015,3565,3565,3565,3565,0
20241025,160500,227448015,3565,3565,3565,3565,3226
20241025,160400,227448015,3565,3565,3565,3565,0
20241025,160300,227448015,3565,3565,3565,3565,0
20241025,160200,227448015,3565,3565,3565,3565,0
20241025,160100,227448015,3565,3565,3565,3565,0
20241025,160000,227448015,3565,3565,3565,3565,0
20241025,155900,227448015,3565,3565,3565,3565,0
20241025,155800,227448015,3565,3565,3565,3565,0
20241025,155700,227448015,3565,3565,3565,3565,0
20241025,155600,227448015,3565,3565,3565,3565,0
20241025,155500,227448015,3565,3565,3565,3565,0
20241025,155400,227448015,3565,3565,3565,3565,0
20241025,155300,227448015,3565,3565,3565,3565,0
20241025,155200,227448015,3565,3565,3565,3565,0
20241025,155100,227448015,3565,3565,3565,3565,0
20241025,155000,227448015,3565,3565,3565,3565,0
20241025,154900,227448015,3565,3565,3565,3565,0
20241025,154800,227448015,3565,3565,3565,3565,0
20241025,154700,227448015,3565,3565,3565,3565,0
20241025,154600,227448015,3565,3565,3565,3565,0
20241025,154500,227448015,3565,3565,3565,3565,0
20241025,154400,227448015,3565,3565,3565,3565,0
20241025,154300,227448015,3565,3565,3565,3565,0
20241025,154200,227448015,3565,3565,3565,3565,0
20241025,154100,227448015,3565,3565,3565,3565,0
20241025,154000,227448015,3565,3565,3565,3565,0
20241025,153900,227448015,3565,3565,3565,3565,0
20241025,153800,227448015,3565,3565,3565,3565,0
20241025,153700,227448015,3565,3565,3565,3565,0
20241025,153600,227448015,3565,3565,3565,3565,0
20241025,153500,227448015,3565,3565,3565,3565,3226
20241025,153400,227448015,3565,3565,3565,3565,0
20241025,153300,227448015,3565,3565,3565,3565,0
20241025,153200,227448015,3565,3565,3565,3565,0
20241025,153100,227448015,3565,3565,3565,3565,0
20241025,153000,227448015,3565,3565,3565,3565,3226
20241025,152900,215947325,3565,3565,3565,3565,0
20241025,152800,215947325,3565,3565,3565,3565,0
20241025,152700,215947325,3565,3565,3565,3565,0
20241025,152600,215947325,3565,3565,3565,3565,0
20241025,152500,215947325,3565,3565,3565,3565,0
20241025,152400,215947325,3565,3565,3565,3565,0
20241025,152300,215947325,3565,3565,3565,3565,0
20241025,152200,215947325,3565,3565,3565,3565,0
20241025,152100,215947325,3565,3565,3565,3565,0
20241025,152000,215947325,3565,3565,3565,3565,0
20241025,151900,215947325,3565,3565,3565,3565,0
20241025,151800,215947325,3565,3565,3565,3565,0
20241025,151700,215947325,3565,3560,3565,3560,79
20241025,151600,215666070,3545,3545,3545,3545,0
20241025,151500,215666070,3545,3545,3545,3545,0
20241025,151400,215666070,3545,3545,3545,3545,1000
20241025,151300,212121070,3545,3545,3545,3545,9
20241025,151200,212089165,3540,3545,3545,3540,560
20241025,151100,210106535,3545,3545,3545,3545,62
20241025,151000,209886745,3550,3550,3550,3550,0
20241025,150900,209886745,3550,3550,3550,3550,0
20241025,150800,209886745,3550,3550,3550,3550,10
20241025,150700,209851245,3540,3540,3540,3540,0
20241025,150600,209851245,3540,3540,3540,3540,0
20241025,150500,209851245,3540,3540,3540,3540,0
20241025,150400,209851245,3540,3540,3540,3540,0
20241025,150300,209851245,3540,3540,3540,3540,0
20241025,150200,209851245,3540,3540,3540,3540,453
20241025,150100,208247625,3545,3545,3545,3545,2
20241025,150000,208240535,3560,3560,3560,3560,0
20241025,145900,208240535,3560,3560,3560,3560,0
20241025,145800,208240535,3560,3560,3560,3560,1
20241025,145700,208236975,3565,3565,3565,3565,0
20241025,145600,208236975,3565,3565,3565,3565,0
20241025,145500,208236975,3565,3550,3565,3550,200
20241025,145400,207526795,3550,3550,3550,3550,0
20241025,145300,207526795,3550,3550,3550,3550,1
20241025,145200,207523245,3540,3550,3550,3540,163
20241025,145100,206944615,3550,3550,3550,3550,0
20241025,145000,206944615,3550,3550,3550,3550,4
20241025,144900,206930415,3550,3550,3550,3550,0
20241025,144800,206930415,3550,3550,3550,3550,50
20241025,144700,206752915,3550,3550,3550,3550,350
20241025,144600,205510415,3550,3550,3550,3550,100
20241025,144500,205155415,3565,3565,3565,3565,0
20241025,144400,205155415,3565,3565,3565,3565,35
20241025,144300,205030640,3570,3565,3570,3565,500
20241025,144200,203246990,3565,3540,3565,3540,1824
20241025,144100,196752270,3510,3525,3525,3510,2611
20241025,144000,187570090,3550,3545,3550,3545,71
20241025,143900,187318375,3545,3545,3545,3545,0
20241025,143800,187318375,3545,3540,3545,3540,535
20241025,143700,185421820,3525,3525,3525,3525,0
20241025,143600,185421820,3525,3525,3525,3525,0
20241025,143500,185421820,3525,3525,3525,3525,2
20241025,143400,185414770,3525,3525,3525,3525,0
20241025,143300,185414770,3525,3535,3535,3525,3040
20241025,143200,174698255,3535,3535,3535,3535,0
20241025,143100,174698255,3535,3535,3535,3535,0
20241025,143000,174698255,3535,3535,3535,3535,0
20241025,142900,174698255,3535,3535,3535,3535,0
20241025,142800,174698255,3535,3535,3535,3535,0
20241025,142700,174698255,3535,3535,3535,3535,0
20241025,142600,174698255,3535,3535,3535,3535,0
20241025,142500,174698255,3535,3535,3535,3535,0
20241025,142400,174698255,3535,3555,3555,3535,181
20241025,142300,174055420,3565,3565,3565,3565,0
20241025,142200,174055420,3565,3565,3565,3565,0
20241025,142100,174055420,3565,3565,3565,3565,31
20241025,142000,173944905,3565,3565,3565,3565,0
20241025,141900,173944905,3565,3555,3565,3555,1969
20241025,141800,166925430,3550,3550,3550,3550,0
20241025,141700,166925430,3550,3540,3550,3540,362
20241025,141600,165640640,3540,3540,3540,3540,570
20241025,141500,163622840,3540,3540,3540,3540,0
20241025,141400,163622840,3540,3540,3540,3540,0
20241025,141300,163622840,3540,3540,3540,3540,0
20241025,141200,163622840,3540,3540,3540,3540,0
20241025,141100,163622840,3540,3535,3540,3535,2000
20241025,141000,156542845,3530,3530,3530,3530,0
20241025,140900,156542845,3530,3530,3530,3530,0
20241025,140800,156542845,3530,3530,3530,3530,100
20241025,140700,156189845,3530,3530,3530,3530,1800
20241025,140600,149835845,3535,3535,3535,3535,0
20241025,140500,149835845,3535,3535,3535,3535,0
20241025,140400,149835845,3535,3535,3535,3535,0
20241025,140300,149835845,3535,3535,3535,3535,2
20241025,140200,149828775,3530,3530,3530,3530,0
20241025,140100,149828775,3530,3530,3530,3530,0
20241025,140000,149828775,3530,3530,3530,3530,2115
20241025,135900,142362825,3530,3540,3540,3530,2045
20241025,135800,135123975,3540,3540,3540,3540,0
20241025,135700,135123975,3540,3540,3540,3540,0
20241025,135600,135123975,3540,3540,3540,3540,0
20241025,135500,135123975,3540,3540,3540,3540,0
20241025,135400,135123975,3540,3540,3540,3540,2
20241025,135300,135116895,3540,3540,3540,3540,0
20241025,135200,135116895,3540,3540,3540,3540,0
20241025,135100,135116895,3540,3540,3540,3540,1
20241025,135000,135113355,3550,3550,3550,3550,0
20241025,134900,135113355,3550,3550,3550,3550,0
20241025,134800,135113355,3550,3550,3550,3550,0
20241025,134700,135113355,3550,3550,3550,3550,0
20241025,134600,135113355,3550,3550,3550,3550,0
20241025,134500,135113355,3550,3550,3550,3550,500
20241025,134400,133338355,3550,3550,3550,3550,0
20241025,134300,133338355,3550,3550,3550,3550,0
20241025,134200,133338355,3550,3550,3550,3550,0
20241025,134100,133338355,3550,3545,3550,3545,113
20241025,134000,132937765,3525,3525,3525,3525,0
20241025,133900,132937765,3525,3525,3525,3525,0
20241025,133800,132937765,3525,3525,3525,3525,0
20241025,133700,132937765,3525,3525,3525,3525,0
20241025,133600,132937765,3525,3525,3525,3525,0
20241025,133500,132937765,3525,3525,3525,3525,0
20241025,133400,132937765,3525,3525,3525,3525,0
20241025,133300,132937765,3525,3525,3525,3525,0
20241025,133200,132937765,3525,3525,3525,3525,0
20241025,133100,132937765,3525,3525,3525,3525,0
20241025,133000,132937765,3525,3525,3525,3525,0
20241025,132900,132937765,3525,3525,3525,3525,0
20241025,132800,132937765,3525,3525,3525,3525,0
20241025,132700,132937765,3525,3525,3525,3525,0
20241025,132600,132937765,3525,3525,3525,3525,0
20241025,132500,132937765,3525,3525,3525,3525,0
20241025,132400,132937765,3525,3525,3525,3525,0
20241025,132300,132937765,3525,3525,3525,3525,0
20241025,132200,132937765,3525,3525,3525,3525,0
20241025,132100,132937765,3525,3530,3530,3525,20
20241025,132000,132867215,3550,3550,3550,3550,0
20241025,131900,132867215,3550,3550,3550,3550,0
20241025,131800,132867215,3550,3550,3550,3550,0
20241025,131700,132867215,3550,3550,3550,3550,0
20241025,131600,132867215,3550,3550,3550,3550,0
20241025,131500,132867215,3550,3550,3550,3550,0
20241025,131400,132867215,3550,3550,3550,3550,0
20241025,131300,132867215,3550,3550,3550,3550,0
20241025,131200,132867215,3550,3550,3550,3550,0
20241025,131100,132867215,3550,3550,3550,3550,0
20241025,131000,132867215,3550,3545,3550,3545,130
20241025,130900,132406040,3545,3545,3545,3545,0
20241025,130800,132406040,3545,3545,3545,3545,100
20241025,130700,132051540,3550,3550,3550,3550,0
20241025,130600,132051540,3550,3550,3550,3550,0
20241025,130500,132051540,3550,3550,3550,3550,0
20241025,130400,132051540,3550,3550,3550,3550,0
20241025,130300,132051540,3550,3550,3550,3550,0
20241025,130200,132051540,3550,3530,3550,3530,1300
20241025,130100,127446590,3535,3535,3535,3535,0
20241025,130000,127446590,3535,3535,3535,3535,0
20241025,125900,127446590,3535,3535,3535,3535,0
20241025,125800,127446590,3535,3535,3535,3535,0
20241025,125700,127446590,3535,3535,3535,3535,0
20241025,125600,127446590,3535,3535,3535,3535,0
20241025,125500,127446590,3535,3535,3535,3535,0
20241025,125400,127446590,3535,3535,3535,3535,0
20241025,125300,127446590,3535,3535,3535,3535,0
20241025,125200,127446590,3535,3535,3535,3535,0
20241025,125100,127446590,3535,3535,3535,3535,0
20241025,125000,127446590,3535,3535,3535,3535,0
20241025,124900,127446590,3535,3535,3535,3535,0
20241025,124800,127446590,3535,3535,3535,3535,0
20241025,124700,127446590,3535,3535,3535,3535,0
20241025,124600,127446590,3535,3535,3535,3535,0
20241025,124500,127446590,3535,3535,3535,3535,0
20241025,124400,127446590,3535,3535,3535,3535,0
20241025,124300,127446590,3535,3535,3535,3535,0
20241025,124200,127446590,3535,3535,3535,3535,0
20241025,124100,127446590,3535,3535,3535,3535,0
20241025,124000,127446590,3535,3535,3535,3535,0
20241025,123900,127446590,3535,3535,3535,3535,0
20241025,123800,127446590,3535,3535,3535,3535,0
20241025,123700,127446590,3535,3535,3535,3535,0
20241025,123600,127446590,3535,3535,3535,3535,0
20241025,123500,127446590,3535,3535,3535,3535,0
20241025,123400,127446590,3535,3535,3535,3535,0
20241025,123300,127446590,3535,3535,3535,3535,0
20241025,123200,127446590,3535,3535,3535,3535,23
20241025,123100,127365285,3535,3535,3535,3535,0
20241025,123000,127365285,3535,3535,3535,3535,0
20241025,122900,127365285,3535,3535,3535,3535,0
20241025,122800,127365285,3535,3535,3535,3535,39
20241025,122700,127227420,3540,3540,3540,3540,0
20241025,122600,127227420,3540,3540,3540,3540,0
20241025,122500,127227420,3540,3540,3540,3540,0
20241025,122400,127227420,3540,3540,3540,3540,0
20241025,122300,127227420,3540,3540,3540,3540,0
20241025,122200,127227420,3540,3540,3540,3540,0
20241025,122100,127227420,3540,3510,3540,3505,498
20241025,122000,125480480,3515,3515,3515,3515,95
20241025,121900,125146555,3535,3535,3535,3535,0
20241025,121800,125146555,3535,3535,3535,3535,0
20241025,121700,125146555,3535,3535,3535,3535,100
20241025,121600,124793055,3540,3535,3540,3535,4000
20241025,121500,110633225,3540,3540,3540,3540,0
20241025,121400,110633225,3540,3540,3540,3540,0
20241025,121300,110633225,3540,3535,3540,3535,2500
20241025,121200,101784875,3540,3535,3540,3535,1017
20241025,121100,98186445,3540,3540,3540,3540,0
20241025,121000,98186445,3540,3540,3540,3540,0
20241025,120900,98186445,3540,3540,3540,3515,620
20241025,120800,96006985,3520,3520,3520,3520,0
20241025,120700,96006985,3520,3520,3520,3520,0
20241025,120600,96006985,3520,3520,3520,3520,0
20241025,120500,96006985,3520,3520,3520,3520,0
20241025,120400,96006985,3520,3520,3520,3520,0
20241025,120300,96006985,3520,3520,3520,3520,0
20241025,120200,96006985,3520,3520,3520,3520,0
20241025,120100,96006985,3520,3520,3520,3520,0
20241025,120000,96006985,3520,3520,3520,3520,0
20241025,115900,96006985,3520,3520,3520,3520,0
20241025,115800,96006985,3520,3520,3520,3520,0
20241025,115700,96006985,3520,3520,3520,3520,0
20241025,115600,96006985,3520,3520,3520,3520,0
20241025,115500,96006985,3520,3520,3520,3520,240
20241025,115400,95162185,3540,3540,3540,3540,0
20241025,115300,95162185,3540,3540,3540,3540,0
20241025,115200,95162185,3540,3540,3540,3540,262
20241025,115100,94234705,3540,3540,3540,3540,0
20241025,115000,94234705,3540,3540,3540,3540,0
20241025,114900,94234705,3540,3540,3540,3540,0
20241025,114800,94234705,3540,3540,3540,3540,19
20241025,114700,94167445,3525,3525,3525,3525,0
20241025,114600,94167445,3525,3525,3525,3525,0
20241025,114500,94167445,3525,3525,3525,3525,328
20241025,114400,93011245,3540,3540,3540,3540,0
20241025,114300,93011245,3540,3540,3540,3540,0
20241025,114200,93011245,3540,3540,3540,3540,0
20241025,114100,93011245,3540,3540,3540,3540,0
20241025,114000,93011245,3540,3540,3540,3540,100
20241025,113900,92657245,3530,3530,3530,3530,0
20241025,113800,92657245,3530,3530,3530,3530,0
20241025,113700,92657245,3530,3530,3530,3530,204
20241025,113600,91937125,3550,3550,3550,3550,0
20241025,113500,91937125,3550,3550,3550,3550,0
20241025,113400,91937125,3550,3550,3550,3550,0
20241025,113300,91937125,3550,3550,3550,3550,0
20241025,113200,91937125,3550,3550,3550,3550,0
20241025,113100,91937125,3550,3550,3550,3550,0
20241025,113000,91937125,3550,3550,3550,3550,0
20241025,112900,91937125,3550,3550,3550,3550,0
20241025,112800,91937125,3550,3550,3550,3550,0
20241025,112700,91937125,3550,3550,3550,3550,0
20241025,112600,91937125,3550,3550,3550,3550,0
20241025,112500,91937125,3550,3550,3550,3550,0
20241025,112400,91937125,3550,3550,3550,3550,0
20241025,112300,91937125,3550,3550,3550,3550,0
20241025,112200,91937125,3550,3550,3550,3550,0
20241025,112100,91937125,3550,3550,3550,3550,0
20241025,112000,91937125,3550,3550,3550,3550,0
20241025,111900,91937125,3550,3550,3550,3550,0
20241025,111800,91937125,3550,3550,3550,3550,0
20241025,111700,91937125,3550,3550,3550,3550,0
20241025,111600,91937125,3550,3550,3550,3550,0
20241025,111500,91937125,3550,3550,3550,3550,0
20241025,111400,91937125,3550,3550,3550,3550,0
20241025,111300,91937125,3550,3550,3550,3550,0
20241025,111200,91937125,3550,3550,3550,3550,0
20241025,111100,91937125,3550,3550,3550,3550,0
20241025,111000,91937125,3550,3550,3550,3550,0
20241025,110900,91937125,3550,3550,3550,3550,0
20241025,110800,91937125,3550,3550,3550,3550,0
20241025,110700,91937125,3550,3550,3550,3550,0
20241025,110600,91937125,3550,3550,3550,3550,0
20241025,110500,91937125,3550,3550,3550,3550,2
20241025,110400,91930025,3550,3550,3550,3550,2877
20241025,110300,81716675,3565,3565,3565,3565,0
20241025,110200,81716675,3565,3565,3565,3565,10
20241025,110100,81681025,3565,3565,3565,3565,0
20241025,110000,81681025,3565,3565,3565,3565,0
20241025,105900,81681025,3565,3565,3565,3565,0
20241025,105800,81681025,3565,3565,3565,3565,0
20241025,105700,81681025,3565,3565,3565,3565,0
20241025,105600,81681025,3565,3565,3565,3565,0
20241025,105500,81681025,3565,3565,3565,3565,1022
20241025,105400,78037595,3565,3565,3565,3565,0
20241025,105300,78037595,3565,3565,3565,3565,0
20241025,105200,78037595,3565,3555,3565,3555,110
20241025,105100,77645495,3550,3550,3550,3550,0
20241025,105000,77645495,3550,3550,3550,3550,0
20241025,104900,77645495,3550,3550,3550,3550,0
20241025,104800,77645495,3550,3550,3550,3550,0
20241025,104700,77645495,3550,3550,3550,3550,0
20241025,104600,77645495,3550,3550,3550,3550,0
20241025,104500,77645495,3550,3550,3550,3550,0
20241025,104400,77645495,3550,3550,3550,3550,0
20241025,104300,77645495,3550,3550,3550,3550,0
20241025,104200,77645495,3550,3550,3550,3550,0
20241025,104100,77645495,3550,3550,3550,3550,0
20241025,104000,77645495,3550,3550,3550,3550,0
20241025,103900,77645495,3550,3550,3550,3550,29
20241025,103800,77542545,3550,3550,3550,3550,0
20241025,103700,77542545,3550,3550,3550,3550,24
20241025,103600,77457345,3565,3565,3565,3565,0
20241025,103500,77457345,3565,3565,3565,3565,0
20241025,103400,77457345,3565,3565,3565,3565,0
20241025,103300,77457345,3565,3565,3565,3565,0
20241025,103200,77457345,3565,3565,3565,3565,0
20241025,103100,77457345,3565,3565,3565,3565,0
20241025,103000,77457345,3565,3565,3565,3565,0
20241025,102900,77457345,3565,3565,3565,3565,0
20241025,102800,77457345,3565,3565,3565,3565,695
20241025,102700,74979670,3565,3565,3570,3565,1000
20241025,102600,71412375,3565,3565,3565,3565,0
20241025,102500,71412375,3565,3545,3565,3545,841
20241025,102400,68416895,3565,3565,3565,3565,0
20241025,102300,68416895,3565,3565,3565,3565,0
20241025,102200,68416895,3565,3565,3565,3565,0
20241025,102100,68416895,3565,3545,3565,3545,285
20241025,102000,67403860,3520,3520,3520,3520,224
20241025,101900,66615380,3520,3520,3520,3520,0
20241025,101800,66615380,3520,3535,3535,3520,500
20241025,101700,64854180,3565,3565,3565,3565,0
20241025,101600,64854180,3565,3565,3565,3565,0
20241025,101500,64854180,3565,3565,3565,3565,0
20241025,101400,64854180,3565,3555,3565,3555,450
20241025,101300,63251450,3555,3530,3555,3530,999
20241025,101200,59724955,3530,3530,3530,3530,2
20241025,101100,59717895,3520,3520,3520,3520,0
20241025,101000,59717895,3520,3520,3520,3520,0
20241025,100900,59717895,3520,3520,3520,3520,0
20241025,100800,59717895,3520,3520,3520,3520,0
20241025,100700,59717895,3520,3520,3520,3520,1109
20241025,100600,55814215,3520,3520,3520,3520,150
20241025,100500,55286215,3525,3525,3525,3525,0
20241025,100400,55286215,3525,3525,3525,3525,3
20241025,100300,55275640,3525,3495,3525,3495,641
20241025,100200,53032215,3490,3485,3490,3485,74
20241025,100100,52774160,3490,3490,3490,3490,0
20241025,100000,52774160,3490,3490,3490,3490,100
20241025,095900,52425160,3495,3505,3505,3495,6000
20241025,095800,31422130,3505,3505,3505,3505,0
20241025,095700,31422130,3505,3505,3505,3505,0
20241025,095600,31422130,3505,3505,3505,3505,0
20241025,095500,31422130,3505,3505,3505,3505,0
20241025,095400,31422130,3505,3505,3505,3505,0
20241025,095300,31422130,3505,3505,3505,3505,0
20241025,095200,31422130,3505,3510,3510,3505,800
20241025,095100,28616880,3510,3510,3510,3510,0
20241025,095000,28616880,3510,3510,3510,3510,0
20241025,094900,28616880,3510,3525,3525,3510,1875
20241025,094800,22024825,3525,3530,3530,3525,619
20241025,094700,19840795,3530,3530,3530,3530,0
20241025,094600,19840795,3530,3535,3535,3530,14
20241025,094500,19791370,3560,3560,3560,3560,1
20241025,094400,19787810,3560,3560,3560,3560,3
20241025,094300,19777130,3560,3555,3560,3555,97
20241025,094200,19431815,3560,3560,3560,3560,10
20241025,094100,19396215,3570,3570,3570,3570,0
20241025,094000,19396215,3570,3570,3570,3570,0
20241025,093900,19396215,3570,3535,3570,3535,101
20241025,093800,19036355,3535,3535,3535,3535,2
20241025,093700,19029285,3570,3570,3570,3570,0
20241025,093600,19029285,3570,3570,3570,3570,0
20241025,093500,19029285,3570,3570,3570,3570,0
20241025,093400,19029285,3570,3570,3570,3570,0
20241025,093300,19029285,3570,3550,3570,3550,100
20241025,093200,18673100,3535,3535,3535,3535,0
20241025,093100,18673100,3535,3535,3535,3535,0
20241025,093000,18673100,3535,3535,3535,3535,0
20241025,092900,18673100,3535,3575,3575,3535,333
20241025,092800,17486935,3575,3575,3575,3575,0
20241025,092700,17486935,3575,3575,3575,3575,0
20241025,092600,17486935,3575,3575,3575,3575,1
20241025,092500,17483360,3590,3590,3590,3590,0
20241025,092400,17483360,3590,3590,3590,3590,2
20241025,092300,17476180,3610,3610,3610,3610,0
20241025,092200,17476180,3610,3610,3610,3610,20
20241025,092100,17403980,3610,3615,3620,3600,70
20241025,092000,17150920,3620,3620,3620,3620,10
20241025,091900,17114720,3570,3570,3570,3570,0
20241025,091800,17114720,3570,3560,3570,3560,1267
20241025,091700,12596575,3550,3550,3550,3550,12
20241025,091600,12553975,3550,3545,3550,3545,500
20241025,091500,10781080,3545,3545,3545,3545,1
20241025,091400,10777535,3530,3530,3530,3530,0
20241025,091300,10777535,3530,3530,3530,3530,0
20241025,091200,10777535,3530,3530,3530,3530,5
20241025,091100,10759885,3510,3510,3510,3510,0
20241025,091000,10759885,3510,3510,3510,3510,90
20241025,090900,10443985,3510,3520,3520,3510,376
20241025,090800,9123565,3505,3560,3560,3505,782
20241025,090700,6369250,3565,3565,3565,3565,0
20241025,090600,6369250,3565,3565,3565,3565,0
20241025,090500,6369250,3565,3565,3565,3565,0
20241025,090400,6369250,3565,3530,3565,3500,887
20241025,090300,3255200,3545,3545,3545,3545,0
20241025,090200,3255200,3545,3550,3550,3545,176
20241025,090100,2631090,3570,3570,3570,3570,0
20241025,090000,2631090,3570,3570,3570,3570,737