KissMeData/154040/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,201000,174164017,1712,1712,1712,1712,869
20241025,200900,174164017,1712,1712,1712,1712,0
20241025,200800,174164017,1712,1712,1712,1712,0
20241025,200700,174164017,1712,1712,1712,1712,0
20241025,200600,174164017,1712,1712,1712,1712,0
20241025,200500,174164017,1712,1712,1712,1712,0
20241025,200400,174164017,1712,1712,1712,1712,0
20241025,200300,174164017,1712,1712,1712,1712,0
20241025,200200,174164017,1712,1712,1712,1712,0
20241025,200100,174164017,1712,1712,1712,1712,0
20241025,200000,174164017,1712,1712,1712,1712,0
20241025,195900,174164017,1712,1712,1712,1712,0
20241025,195800,174164017,1712,1712,1712,1712,0
20241025,195700,174164017,1712,1712,1712,1712,0
20241025,195600,174164017,1712,1712,1712,1712,0
20241025,195500,174164017,1712,1712,1712,1712,0
20241025,195400,174164017,1712,1712,1712,1712,0
20241025,195300,174164017,1712,1712,1712,1712,0
20241025,195200,174164017,1712,1712,1712,1712,0
20241025,195100,174164017,1712,1712,1712,1712,0
20241025,195000,174164017,1712,1712,1712,1712,0
20241025,194900,174164017,1712,1712,1712,1712,0
20241025,194800,174164017,1712,1712,1712,1712,0
20241025,194700,174164017,1712,1712,1712,1712,0
20241025,194600,174164017,1712,1712,1712,1712,0
20241025,194500,174164017,1712,1712,1712,1712,0
20241025,194400,174164017,1712,1712,1712,1712,0
20241025,194300,174164017,1712,1712,1712,1712,0
20241025,194200,174164017,1712,1712,1712,1712,0
20241025,194100,174164017,1712,1712,1712,1712,0
20241025,194000,174164017,1712,1712,1712,1712,869
20241025,193900,174164017,1712,1712,1712,1712,0
20241025,193800,174164017,1712,1712,1712,1712,0
20241025,193700,174164017,1712,1712,1712,1712,0
20241025,193600,174164017,1712,1712,1712,1712,0
20241025,193500,174164017,1712,1712,1712,1712,0
20241025,193400,174164017,1712,1712,1712,1712,0
20241025,193300,174164017,1712,1712,1712,1712,0
20241025,193200,174164017,1712,1712,1712,1712,0
20241025,193100,174164017,1712,1712,1712,1712,0
20241025,193000,174164017,1712,1712,1712,1712,0
20241025,192900,174164017,1712,1712,1712,1712,0
20241025,192800,174164017,1712,1712,1712,1712,0
20241025,192700,174164017,1712,1712,1712,1712,0
20241025,192600,174164017,1712,1712,1712,1712,0
20241025,192500,174164017,1712,1712,1712,1712,0
20241025,192400,174164017,1712,1712,1712,1712,0
20241025,192300,174164017,1712,1712,1712,1712,0
20241025,192200,174164017,1712,1712,1712,1712,0
20241025,192100,174164017,1712,1712,1712,1712,0
20241025,192000,174164017,1712,1712,1712,1712,0
20241025,191900,174164017,1712,1712,1712,1712,0
20241025,191800,174164017,1712,1712,1712,1712,0
20241025,191700,174164017,1712,1712,1712,1712,0
20241025,191600,174164017,1712,1712,1712,1712,0
20241025,191500,174164017,1712,1712,1712,1712,0
20241025,191400,174164017,1712,1712,1712,1712,0
20241025,191300,174164017,1712,1712,1712,1712,0
20241025,191200,174164017,1712,1712,1712,1712,0
20241025,191100,174164017,1712,1712,1712,1712,0
20241025,191000,174164017,1712,1712,1712,1712,869
20241025,190900,174164017,1712,1712,1712,1712,0
20241025,190800,174164017,1712,1712,1712,1712,0
20241025,190700,174164017,1712,1712,1712,1712,0
20241025,190600,174164017,1712,1712,1712,1712,0
20241025,190500,174164017,1712,1712,1712,1712,0
20241025,190400,174164017,1712,1712,1712,1712,0
20241025,190300,174164017,1712,1712,1712,1712,0
20241025,190200,174164017,1712,1712,1712,1712,0
20241025,190100,174164017,1712,1712,1712,1712,0
20241025,190000,174164017,1712,1712,1712,1712,0
20241025,185900,174164017,1712,1712,1712,1712,0
20241025,185800,174164017,1712,1712,1712,1712,0
20241025,185700,174164017,1712,1712,1712,1712,0
20241025,185600,174164017,1712,1712,1712,1712,0
20241025,185500,174164017,1712,1712,1712,1712,0
20241025,185400,174164017,1712,1712,1712,1712,0
20241025,185300,174164017,1712,1712,1712,1712,0
20241025,185200,174164017,1712,1712,1712,1712,0
20241025,185100,174164017,1712,1712,1712,1712,0
20241025,185000,174164017,1712,1712,1712,1712,0
20241025,184900,174164017,1712,1712,1712,1712,0
20241025,184800,174164017,1712,1712,1712,1712,0
20241025,184700,174164017,1712,1712,1712,1712,0
20241025,184600,174164017,1712,1712,1712,1712,0
20241025,184500,174164017,1712,1712,1712,1712,0
20241025,184400,174164017,1712,1712,1712,1712,0
20241025,184300,174164017,1712,1712,1712,1712,0
20241025,184200,174164017,1712,1712,1712,1712,0
20241025,184100,174164017,1712,1712,1712,1712,0
20241025,184000,174164017,1712,1712,1712,1712,869
20241025,183900,174164017,1712,1712,1712,1712,0
20241025,183800,174164017,1712,1712,1712,1712,0
20241025,183700,174164017,1712,1712,1712,1712,0
20241025,183600,174164017,1712,1712,1712,1712,0
20241025,183500,174164017,1712,1712,1712,1712,0
20241025,183400,174164017,1712,1712,1712,1712,0
20241025,183300,174164017,1712,1712,1712,1712,0
20241025,183200,174164017,1712,1712,1712,1712,0
20241025,183100,174164017,1712,1712,1712,1712,0
20241025,183000,174164017,1712,1712,1712,1712,0
20241025,182900,174164017,1712,1712,1712,1712,0
20241025,182800,174164017,1712,1712,1712,1712,0
20241025,182700,174164017,1712,1712,1712,1712,0
20241025,182600,174164017,1712,1712,1712,1712,0
20241025,182500,174164017,1712,1712,1712,1712,0
20241025,182400,174164017,1712,1712,1712,1712,0
20241025,182300,174164017,1712,1712,1712,1712,0
20241025,182200,174164017,1712,1712,1712,1712,0
20241025,182100,174164017,1712,1712,1712,1712,0
20241025,182000,174164017,1712,1712,1712,1712,0
20241025,181900,174164017,1712,1712,1712,1712,0
20241025,181800,174164017,1712,1712,1712,1712,0
20241025,181700,174164017,1712,1712,1712,1712,0
20241025,181600,174164017,1712,1712,1712,1712,0
20241025,181500,174164017,1712,1712,1712,1712,0
20241025,181400,174164017,1712,1712,1712,1712,0
20241025,181300,174164017,1712,1712,1712,1712,0
20241025,181200,174164017,1712,1712,1712,1712,0
20241025,181100,174164017,1712,1712,1712,1712,0
20241025,181000,174164017,1712,1712,1712,1712,869
20241025,180900,174164017,1712,1712,1712,1712,0
20241025,180800,174164017,1712,1712,1712,1712,0
20241025,180700,174164017,1712,1712,1712,1712,0
20241025,180600,174164017,1712,1712,1712,1712,0
20241025,180500,174164017,1712,1712,1712,1712,0
20241025,180400,174164017,1712,1712,1712,1712,0
20241025,180300,174164017,1712,1712,1712,1712,0
20241025,180200,174164017,1712,1712,1712,1712,0
20241025,180100,174164017,1712,1712,1712,1712,0
20241025,180000,174164017,1712,1712,1712,1712,0
20241025,175900,174164017,1712,1712,1712,1712,0
20241025,175800,174164017,1712,1712,1712,1712,0
20241025,175700,174164017,1712,1712,1712,1712,0
20241025,175600,174164017,1712,1712,1712,1712,0
20241025,175500,174164017,1712,1712,1712,1712,0
20241025,175400,174164017,1712,1712,1712,1712,0
20241025,175300,174164017,1712,1712,1712,1712,0
20241025,175200,174164017,1712,1712,1712,1712,0
20241025,175100,174164017,1712,1712,1712,1712,0
20241025,175000,174164017,1712,1712,1712,1712,0
20241025,174900,174164017,1712,1712,1712,1712,0
20241025,174800,174164017,1712,1712,1712,1712,0
20241025,174700,174164017,1712,1712,1712,1712,0
20241025,174600,174164017,1712,1712,1712,1712,0
20241025,174500,174164017,1712,1712,1712,1712,0
20241025,174400,174164017,1712,1712,1712,1712,0
20241025,174300,174164017,1712,1712,1712,1712,0
20241025,174200,174164017,1712,1712,1712,1712,0
20241025,174100,174164017,1712,1712,1712,1712,0
20241025,174000,174164017,1712,1712,1712,1712,869
20241025,173900,174164017,1712,1712,1712,1712,0
20241025,173800,174164017,1712,1712,1712,1712,0
20241025,173700,174164017,1712,1712,1712,1712,0
20241025,173600,174164017,1712,1712,1712,1712,0
20241025,173500,174164017,1712,1712,1712,1712,0
20241025,173400,174164017,1712,1712,1712,1712,0
20241025,173300,174164017,1712,1712,1712,1712,0
20241025,173200,174164017,1712,1712,1712,1712,0
20241025,173100,174164017,1712,1712,1712,1712,0
20241025,173000,174164017,1712,1712,1712,1712,0
20241025,172900,174164017,1712,1712,1712,1712,0
20241025,172800,174164017,1712,1712,1712,1712,0
20241025,172700,174164017,1712,1712,1712,1712,0
20241025,172600,174164017,1712,1712,1712,1712,0
20241025,172500,174164017,1712,1712,1712,1712,0
20241025,172400,174164017,1712,1712,1712,1712,0
20241025,172300,174164017,1712,1712,1712,1712,0
20241025,172200,174164017,1712,1712,1712,1712,0
20241025,172100,174164017,1712,1712,1712,1712,0
20241025,172000,174164017,1712,1712,1712,1712,0
20241025,171900,174164017,1712,1712,1712,1712,0
20241025,171800,174164017,1712,1712,1712,1712,0
20241025,171700,174164017,1712,1712,1712,1712,0
20241025,171600,174164017,1712,1712,1712,1712,0
20241025,171500,174164017,1712,1712,1712,1712,0
20241025,171400,174164017,1712,1712,1712,1712,0
20241025,171300,174164017,1712,1712,1712,1712,0
20241025,171200,174164017,1712,1712,1712,1712,0
20241025,171100,174164017,1712,1712,1712,1712,0
20241025,171000,174164017,1712,1712,1712,1712,869
20241025,170900,174164017,1712,1712,1712,1712,0
20241025,170800,174164017,1712,1712,1712,1712,0
20241025,170700,174164017,1712,1712,1712,1712,0
20241025,170600,174164017,1712,1712,1712,1712,0
20241025,170500,174164017,1712,1712,1712,1712,0
20241025,170400,174164017,1712,1712,1712,1712,0
20241025,170300,174164017,1712,1712,1712,1712,0
20241025,170200,174164017,1712,1712,1712,1712,0
20241025,170100,174164017,1712,1712,1712,1712,0
20241025,170000,174164017,1712,1712,1712,1712,0
20241025,165900,174164017,1712,1712,1712,1712,0
20241025,165800,174164017,1712,1712,1712,1712,0
20241025,165700,174164017,1712,1712,1712,1712,0
20241025,165600,174164017,1712,1712,1712,1712,0
20241025,165500,174164017,1712,1712,1712,1712,0
20241025,165400,174164017,1712,1712,1712,1712,0
20241025,165300,174164017,1712,1712,1712,1712,0
20241025,165200,174164017,1712,1712,1712,1712,0
20241025,165100,174164017,1712,1712,1712,1712,0
20241025,165000,174164017,1712,1712,1712,1712,0
20241025,164900,174164017,1712,1712,1712,1712,0
20241025,164800,174164017,1712,1712,1712,1712,0
20241025,164700,174164017,1712,1712,1712,1712,0
20241025,164600,174164017,1712,1712,1712,1712,0
20241025,164500,174164017,1712,1712,1712,1712,0
20241025,164400,174164017,1712,1712,1712,1712,0
20241025,164300,174164017,1712,1712,1712,1712,0
20241025,164200,174164017,1712,1712,1712,1712,0
20241025,164100,174164017,1712,1712,1712,1712,0
20241025,164000,174164017,1712,1712,1712,1712,869
20241025,163900,174164017,1712,1712,1712,1712,0
20241025,163800,174164017,1712,1712,1712,1712,0
20241025,163700,174164017,1712,1712,1712,1712,0
20241025,163600,174164017,1712,1712,1712,1712,0
20241025,163500,174164017,1712,1712,1712,1712,0
20241025,163400,174164017,1712,1712,1712,1712,0
20241025,163300,174164017,1712,1712,1712,1712,0
20241025,163200,174164017,1712,1712,1712,1712,0
20241025,163100,174164017,1712,1712,1712,1712,0
20241025,163000,174164017,1712,1712,1712,1712,0
20241025,162900,174164017,1712,1712,1712,1712,0
20241025,162800,174164017,1712,1712,1712,1712,0
20241025,162700,174164017,1712,1712,1712,1712,0
20241025,162600,174164017,1712,1712,1712,1712,0
20241025,162500,174164017,1712,1712,1712,1712,0
20241025,162400,174164017,1712,1712,1712,1712,0
20241025,162300,174164017,1712,1712,1712,1712,0
20241025,162200,174164017,1712,1712,1712,1712,0
20241025,162100,174164017,1712,1712,1712,1712,0
20241025,162000,174164017,1712,1712,1712,1712,0
20241025,161900,174164017,1712,1712,1712,1712,0
20241025,161800,174164017,1712,1712,1712,1712,0
20241025,161700,174164017,1712,1712,1712,1712,0
20241025,161600,174164017,1712,1712,1712,1712,0
20241025,161500,174164017,1712,1712,1712,1712,0
20241025,161400,174164017,1712,1712,1712,1712,0
20241025,161300,174164017,1712,1712,1712,1712,0
20241025,161200,174164017,1712,1712,1712,1712,0
20241025,161100,174164017,1712,1712,1712,1712,0
20241025,161000,174164017,1712,1712,1712,1712,869
20241025,160900,174164017,1712,1712,1712,1712,0
20241025,160800,174164017,1712,1712,1712,1712,0
20241025,160700,174164017,1712,1712,1712,1712,0
20241025,160600,174164017,1712,1712,1712,1712,0
20241025,160500,174164017,1712,1712,1712,1712,0
20241025,160400,174164017,1712,1712,1712,1712,0
20241025,160300,174164017,1712,1712,1712,1712,0
20241025,160200,174164017,1712,1712,1712,1712,0
20241025,160100,174164017,1712,1712,1712,1712,0
20241025,160000,174164017,1712,1712,1712,1712,0
20241025,155900,174164017,1712,1712,1712,1712,0
20241025,155800,174164017,1712,1712,1712,1712,0
20241025,155700,174164017,1712,1712,1712,1712,0
20241025,155600,174164017,1712,1712,1712,1712,0
20241025,155500,174164017,1712,1712,1712,1712,0
20241025,155400,174164017,1712,1712,1712,1712,0
20241025,155300,174164017,1712,1712,1712,1712,0
20241025,155200,174164017,1712,1712,1712,1712,0
20241025,155100,174164017,1712,1712,1712,1712,0
20241025,155000,174164017,1712,1712,1712,1712,0
20241025,154900,174164017,1712,1712,1712,1712,0
20241025,154800,174164017,1712,1712,1712,1712,0
20241025,154700,174164017,1712,1712,1712,1712,0
20241025,154600,174164017,1712,1712,1712,1712,0
20241025,154500,174164017,1712,1712,1712,1712,0
20241025,154400,174164017,1712,1712,1712,1712,0
20241025,154300,174164017,1712,1712,1712,1712,0
20241025,154200,174164017,1712,1712,1712,1712,0
20241025,154100,174164017,1712,1712,1712,1712,0
20241025,154000,174164017,1712,1712,1712,1712,869
20241025,153900,174164017,1712,1712,1712,1712,0
20241025,153800,174164017,1712,1712,1712,1712,0
20241025,153700,174164017,1712,1712,1712,1712,0
20241025,153600,174164017,1712,1712,1712,1712,0
20241025,153500,174164017,1712,1712,1712,1712,0
20241025,153400,174164017,1712,1712,1712,1712,0
20241025,153300,174164017,1712,1712,1712,1712,0
20241025,153200,174164017,1712,1712,1712,1712,0
20241025,153100,174164017,1712,1712,1712,1712,0
20241025,153000,174164017,1712,1712,1712,1712,869
20241025,152900,172676289,1707,1707,1707,1707,0
20241025,152800,172676289,1707,1707,1707,1707,0
20241025,152700,172676289,1707,1707,1707,1707,0
20241025,152600,172676289,1707,1707,1707,1707,0
20241025,152500,172676289,1707,1707,1707,1707,0
20241025,152400,172676289,1707,1707,1707,1707,0
20241025,152300,172676289,1707,1707,1707,1707,0
20241025,152200,172676289,1707,1707,1707,1707,0
20241025,152100,172676289,1707,1707,1707,1707,0
20241025,152000,172676289,1707,1707,1707,1707,0
20241025,151900,172676289,1707,1707,1707,1704,1160
20241025,151800,170698249,1707,1708,1708,1707,355
20241025,151700,170092009,1708,1708,1708,1708,200
20241025,151600,169750409,1713,1712,1713,1712,785
20241025,151500,168406368,1713,1712,1713,1712,246
20241025,151400,167985128,1712,1712,1712,1712,71
20241025,151300,167863576,1712,1707,1712,1705,380
20241025,151200,167214774,1703,1704,1704,1703,454
20241025,151100,166441561,1713,1713,1713,1713,0
20241025,151000,166441561,1713,1713,1713,1713,0
20241025,150900,166441561,1713,1713,1713,1713,0
20241025,150800,166441561,1713,1714,1714,1713,204
20241025,150700,166092108,1714,1714,1714,1714,20
20241025,150600,166057828,1704,1704,1704,1704,0
20241025,150500,166057828,1704,1704,1704,1704,420
20241025,150400,165342148,1703,1715,1715,1703,85
20241025,150300,165196987,1715,1715,1715,1715,15
20241025,150200,165171262,1715,1710,1715,1710,56
20241025,150100,165075263,1710,1707,1710,1707,152
20241025,150000,164815643,1710,1710,1710,1710,200
20241025,145900,164473643,1709,1709,1709,1709,201
20241025,145800,164130134,1708,1708,1708,1708,998
20241025,145700,162425550,1708,1707,1708,1707,281
20241025,145600,161945881,1708,1708,1708,1708,2
20241025,145500,161942465,1703,1703,1703,1703,0
20241025,145400,161942465,1703,1708,1708,1703,253
20241025,145300,161511521,1707,1701,1707,1701,802
20241025,145200,160145913,1701,1701,1701,1701,32
20241025,145100,160091481,1696,1696,1701,1696,227
20241025,145000,159706359,1701,1701,1701,1701,0
20241025,144900,159706359,1701,1701,1701,1701,0
20241025,144800,159706359,1701,1701,1701,1701,5
20241025,144700,159697854,1701,1701,1701,1701,6
20241025,144600,159687648,1701,1701,1701,1701,391
20241025,144500,159022557,1701,1701,1701,1701,0
20241025,144400,159022557,1701,1701,1701,1701,0
20241025,144300,159022557,1701,1701,1701,1701,0
20241025,144200,159022557,1701,1701,1701,1701,0
20241025,144100,159022557,1701,1701,1701,1701,118
20241025,144000,158821839,1701,1701,1701,1701,0
20241025,143900,158821839,1701,1701,1701,1701,0
20241025,143800,158821839,1701,1701,1701,1701,0
20241025,143700,158821839,1701,1701,1701,1701,0
20241025,143600,158821839,1701,1701,1701,1701,1
20241025,143500,158820138,1700,1700,1700,1700,0
20241025,143400,158820138,1700,1700,1700,1695,419
20241025,143300,158107998,1699,1695,1699,1695,6
20241025,143200,158097814,1700,1700,1700,1700,0
20241025,143100,158097814,1700,1700,1700,1700,294
20241025,143000,157598014,1700,1696,1700,1696,5
20241025,142900,157589524,1695,1695,1695,1695,0
20241025,142800,157589524,1695,1695,1695,1695,0
20241025,142700,157589524,1695,1695,1695,1695,3
20241025,142600,157584439,1695,1695,1695,1695,2
20241025,142500,157581049,1695,1696,1696,1695,100
20241025,142400,157411456,1700,1696,1700,1696,8
20241025,142300,157397868,1696,1696,1696,1696,0
20241025,142200,157397868,1696,1696,1696,1696,0
20241025,142100,157397868,1696,1696,1696,1696,1
20241025,142000,157396172,1697,1697,1697,1697,1
20241025,141900,157394475,1701,1701,1701,1701,0
20241025,141800,157394475,1701,1701,1701,1701,0
20241025,141700,157394475,1701,1698,1701,1698,5
20241025,141600,157385976,1697,1697,1697,1697,0
20241025,141500,157385976,1697,1697,1697,1697,0
20241025,141400,157385976,1697,1698,1701,1696,3150
20241025,141300,152031737,1696,1696,1696,1696,0
20241025,141200,152031737,1696,1696,1696,1696,0
20241025,141100,152031737,1696,1696,1696,1696,0
20241025,141000,152031737,1696,1696,1696,1696,27
20241025,140900,151985945,1696,1696,1696,1696,200
20241025,140800,151646745,1698,1697,1698,1697,123
20241025,140700,151437892,1696,1695,1696,1695,549
20241025,140600,150507297,1695,1695,1695,1695,659
20241025,140500,149390292,1695,1695,1695,1695,41
20241025,140400,149320797,1695,1694,1695,1694,200
20241025,140300,148981798,1693,1693,1693,1693,329
20241025,140200,148424801,1693,1693,1693,1693,0
20241025,140100,148424801,1693,1693,1693,1693,250
20241025,140000,148001551,1694,1694,1694,1694,0
20241025,135900,148001551,1694,1694,1694,1694,278
20241025,135800,147530619,1695,1695,1695,1695,0
20241025,135700,147530619,1695,1695,1695,1695,0
20241025,135600,147530619,1695,1695,1695,1695,11
20241025,135500,147511974,1695,1694,1695,1694,24
20241025,135400,147471316,1693,1693,1693,1693,0
20241025,135300,147471316,1693,1693,1693,1693,0
20241025,135200,147471316,1693,1693,1693,1693,0
20241025,135100,147471316,1693,1693,1693,1693,0
20241025,135000,147471316,1693,1693,1693,1693,0
20241025,134900,147471316,1693,1693,1693,1693,0
20241025,134800,147471316,1693,1693,1693,1693,0
20241025,134700,147471316,1693,1693,1693,1693,0
20241025,134600,147471316,1693,1693,1693,1693,0
20241025,134500,147471316,1693,1693,1693,1693,0
20241025,134400,147471316,1693,1693,1693,1693,0
20241025,134300,147471316,1693,1693,1693,1693,0
20241025,134200,147471316,1693,1693,1693,1693,0
20241025,134100,147471316,1693,1693,1693,1693,0
20241025,134000,147471316,1693,1693,1693,1693,0
20241025,133900,147471316,1693,1693,1693,1693,0
20241025,133800,147471316,1693,1693,1693,1693,1
20241025,133700,147469623,1693,1693,1693,1693,5
20241025,133600,147461158,1690,1690,1690,1690,0
20241025,133500,147461158,1690,1690,1690,1690,4
20241025,133400,147454398,1689,1689,1689,1689,49
20241025,133300,147371637,1687,1687,1687,1687,0
20241025,133200,147371637,1687,1687,1687,1687,481
20241025,133100,146560190,1687,1687,1687,1687,0
20241025,133000,146560190,1687,1687,1687,1687,0
20241025,132900,146560190,1687,1687,1687,1687,0
20241025,132800,146560190,1687,1687,1687,1687,0
20241025,132700,146560190,1687,1687,1687,1687,0
20241025,132600,146560190,1687,1687,1687,1687,0
20241025,132500,146560190,1687,1687,1687,1687,0
20241025,132400,146560190,1687,1687,1687,1687,0
20241025,132300,146560190,1687,1687,1687,1687,0
20241025,132200,146560190,1687,1687,1687,1687,1
20241025,132100,146558503,1676,1677,1677,1676,369
20241025,132000,145940049,1678,1680,1680,1678,40
20241025,131900,145872927,1695,1695,1695,1695,0
20241025,131800,145872927,1695,1695,1695,1695,0
20241025,131700,145872927,1695,1695,1695,1695,0
20241025,131600,145872927,1695,1695,1695,1695,10
20241025,131500,145855977,1695,1695,1695,1695,0
20241025,131400,145855977,1695,1695,1695,1695,0
20241025,131300,145855977,1695,1695,1695,1695,0
20241025,131200,145855977,1695,1695,1695,1695,0
20241025,131100,145855977,1695,1695,1695,1695,100
20241025,131000,145686477,1701,1701,1701,1701,0
20241025,130900,145686477,1701,1701,1701,1701,0
20241025,130800,145686477,1701,1701,1701,1701,0
20241025,130700,145686477,1701,1688,1701,1688,1700
20241025,130600,142795687,1677,1677,1677,1677,1
20241025,130500,142794010,1690,1690,1690,1690,305
20241025,130400,142278560,1701,1701,1701,1701,0
20241025,130300,142278560,1701,1701,1701,1701,1
20241025,130200,142276859,1700,1676,1715,1676,5410
20241025,130100,133140027,1676,1676,1676,1676,0
20241025,130000,133140027,1676,1676,1676,1676,45
20241025,125900,133064607,1678,1678,1678,1678,0
20241025,125800,133064607,1678,1675,1678,1675,3
20241025,125700,133059579,1675,1675,1675,1675,0
20241025,125600,133059579,1675,1675,1675,1675,0
20241025,125500,133059579,1675,1675,1675,1675,0
20241025,125400,133059579,1675,1675,1675,1675,50
20241025,125300,132975829,1675,1675,1675,1675,0
20241025,125200,132975829,1675,1675,1675,1675,0
20241025,125100,132975829,1675,1675,1675,1675,0
20241025,125000,132975829,1675,1675,1675,1675,0
20241025,124900,132975829,1675,1675,1675,1675,0
20241025,124800,132975829,1675,1675,1675,1675,0
20241025,124700,132975829,1675,1675,1675,1675,0
20241025,124600,132975829,1675,1675,1675,1675,0
20241025,124500,132975829,1675,1675,1675,1675,0
20241025,124400,132975829,1675,1675,1675,1675,152
20241025,124300,132721229,1677,1675,1677,1675,195
20241025,124200,132394217,1677,1675,1677,1675,3
20241025,124100,132389189,1674,1674,1674,1674,0
20241025,124000,132389189,1674,1674,1674,1674,0
20241025,123900,132389189,1674,1674,1674,1674,0
20241025,123800,132389189,1674,1674,1674,1674,174
20241025,123700,132097913,1674,1674,1674,1674,0
20241025,123600,132097913,1674,1674,1674,1674,0
20241025,123500,132097913,1674,1674,1674,1674,0
20241025,123400,132097913,1674,1674,1674,1674,2
20241025,123300,132094565,1670,1670,1670,1670,0
20241025,123200,132094565,1670,1670,1670,1670,0
20241025,123100,132094565,1670,1670,1670,1670,0
20241025,123000,132094565,1670,1670,1670,1670,0
20241025,122900,132094565,1670,1670,1670,1670,0
20241025,122800,132094565,1670,1670,1670,1670,812
20241025,122700,130738525,1670,1670,1670,1670,3
20241025,122600,130733515,1674,1674,1674,1674,0
20241025,122500,130733515,1674,1674,1674,1674,1
20241025,122400,130731841,1670,1670,1670,1670,500
20241025,122300,129896841,1670,1670,1670,1670,250
20241025,122200,129479341,1670,1674,1674,1670,29
20241025,122100,129430907,1670,1670,1670,1670,0
20241025,122000,129430907,1670,1670,1670,1670,0
20241025,121900,129430907,1670,1670,1670,1670,0
20241025,121800,129430907,1670,1670,1670,1670,5
20241025,121700,129422557,1674,1674,1674,1674,0
20241025,121600,129422557,1674,1674,1674,1674,0
20241025,121500,129422557,1674,1674,1674,1674,0
20241025,121400,129422557,1674,1670,1674,1670,473
20241025,121300,128631621,1670,1670,1670,1670,0
20241025,121200,128631621,1670,1670,1670,1670,0
20241025,121100,128631621,1670,1670,1670,1670,0
20241025,121000,128631621,1670,1670,1670,1670,0
20241025,120900,128631621,1670,1670,1670,1670,0
20241025,120800,128631621,1670,1670,1670,1670,0
20241025,120700,128631621,1670,1670,1670,1670,2
20241025,120600,128628281,1674,1674,1674,1674,0
20241025,120500,128628281,1674,1674,1674,1674,1
20241025,120400,128626607,1674,1674,1674,1674,0
20241025,120300,128626607,1674,1674,1674,1674,0
20241025,120200,128626607,1674,1673,1674,1673,698
20241025,120100,127458705,1671,1671,1671,1671,25
20241025,120000,127416930,1673,1672,1673,1672,104
20241025,115900,127242939,1671,1671,1671,1671,0
20241025,115800,127242939,1671,1671,1671,1671,1
20241025,115700,127241268,1671,1671,1671,1671,0
20241025,115600,127241268,1671,1671,1671,1671,0
20241025,115500,127241268,1671,1672,1672,1671,2500
20241025,115400,123062759,1680,1680,1680,1680,0
20241025,115300,123062759,1680,1680,1680,1680,0
20241025,115200,123062759,1680,1680,1680,1680,0
20241025,115100,123062759,1680,1680,1680,1680,0
20241025,115000,123062759,1680,1680,1680,1680,0
20241025,114900,123062759,1680,1680,1680,1680,0
20241025,114800,123062759,1680,1680,1680,1680,2
20241025,114700,123059399,1680,1683,1684,1672,1233
20241025,114600,120992164,1683,1683,1683,1683,0
20241025,114500,120992164,1683,1683,1683,1683,0
20241025,114400,120992164,1683,1683,1683,1683,0
20241025,114300,120992164,1683,1683,1683,1683,0
20241025,114200,120992164,1683,1682,1683,1682,2
20241025,114100,120988799,1681,1682,1682,1681,4538
20241025,114000,113360390,1681,1673,1681,1673,809
20241025,113900,112001261,1681,1681,1681,1681,1
20241025,113800,111999580,1673,1673,1673,1673,0
20241025,113700,111999580,1673,1673,1673,1673,0
20241025,113600,111999580,1673,1673,1673,1673,0
20241025,113500,111999580,1673,1673,1673,1673,0
20241025,113400,111999580,1673,1673,1673,1673,0
20241025,113300,111999580,1673,1673,1673,1673,0
20241025,113200,111999580,1673,1673,1673,1673,0
20241025,113100,111999580,1673,1673,1673,1673,0
20241025,113000,111999580,1673,1675,1675,1673,102
20241025,112900,111828930,1681,1681,1681,1681,0
20241025,112800,111828930,1681,1674,1681,1674,225
20241025,112700,111452273,1674,1674,1674,1674,0
20241025,112600,111452273,1674,1674,1674,1674,50
20241025,112500,111368573,1674,1679,1679,1674,228
20241025,112400,110986891,1679,1679,1679,1679,0
20241025,112300,110986891,1679,1679,1679,1679,11
20241025,112200,110968422,1679,1680,1680,1679,55
20241025,112100,110876055,1681,1681,1681,1681,113
20241025,112000,110686102,1680,1680,1680,1680,0
20241025,111900,110686102,1680,1680,1680,1680,0
20241025,111800,110686102,1680,1680,1680,1680,0
20241025,111700,110686102,1680,1680,1680,1680,0
20241025,111600,110686102,1680,1675,1680,1675,39
20241025,111500,110620641,1679,1679,1679,1679,0
20241025,111400,110620641,1679,1679,1679,1679,0
20241025,111300,110620641,1679,1679,1679,1679,0
20241025,111200,110620641,1679,1679,1679,1679,0
20241025,111100,110620641,1679,1679,1679,1679,0
20241025,111000,110620641,1679,1679,1679,1679,0
20241025,110900,110620641,1679,1675,1679,1675,8
20241025,110800,110607223,1674,1674,1674,1674,0
20241025,110700,110607223,1674,1674,1674,1674,0
20241025,110600,110607223,1674,1674,1674,1674,0
20241025,110500,110607223,1674,1674,1674,1674,65
20241025,110400,110498413,1679,1679,1679,1679,0
20241025,110300,110498413,1679,1679,1679,1679,0
20241025,110200,110498413,1679,1677,1679,1677,1846
20241025,110100,107402336,1678,1678,1678,1678,0
20241025,110000,107402336,1678,1675,1678,1675,6
20241025,105900,107392275,1674,1674,1674,1674,0
20241025,105800,107392275,1674,1674,1674,1674,1
20241025,105700,107390601,1674,1674,1674,1674,0
20241025,105600,107390601,1674,1674,1674,1674,0
20241025,105500,107390601,1674,1674,1674,1674,0
20241025,105400,107390601,1674,1673,1674,1673,3
20241025,105300,107385580,1672,1671,1672,1671,2
20241025,105200,107382237,1672,1672,1673,1672,49
20241025,105100,107300308,1671,1673,1673,1671,26
20241025,105000,107256832,1673,1671,1675,1670,17
20241025,104900,107228407,1670,1670,1670,1670,0
20241025,104800,107228407,1670,1671,1671,1670,1805
20241025,104700,104213252,1677,1671,1677,1671,7
20241025,104600,104201534,1670,1672,1677,1668,6297
20241025,104500,93654185,1672,1669,1672,1669,1000
20241025,104400,91982230,1668,1668,1668,1668,0
20241025,104300,91982230,1668,1668,1668,1668,0
20241025,104200,91982230,1668,1668,1668,1668,0
20241025,104100,91982230,1668,1668,1668,1668,0
20241025,104000,91982230,1668,1668,1668,1668,0
20241025,103900,91982230,1668,1668,1668,1668,0
20241025,103800,91982230,1668,1668,1668,1668,0
20241025,103700,91982230,1668,1668,1668,1668,19
20241025,103600,91950538,1668,1668,1668,1668,15
20241025,103500,91925518,1668,1668,1668,1668,5
20241025,103400,91917178,1671,1671,1671,1671,0
20241025,103300,91917178,1671,1671,1671,1671,1
20241025,103200,91915507,1669,1669,1669,1669,0
20241025,103100,91915507,1669,1669,1669,1669,23
20241025,103000,91877120,1668,1668,1668,1668,0
20241025,102900,91877120,1668,1668,1668,1668,0
20241025,102800,91877120,1668,1669,1669,1668,1130
20241025,102700,89991269,1673,1673,1673,1673,0
20241025,102600,89991269,1673,1673,1673,1673,0
20241025,102500,89991269,1673,1673,1673,1673,0
20241025,102400,89991269,1673,1673,1673,1673,2
20241025,102300,89987923,1673,1673,1673,1673,59
20241025,102200,89889216,1669,1669,1669,1669,12
20241025,102100,89869188,1669,1669,1669,1669,0
20241025,102000,89869188,1669,1669,1669,1669,0
20241025,101900,89869188,1669,1669,1669,1669,0
20241025,101800,89869188,1669,1669,1669,1669,0
20241025,101700,89869188,1669,1669,1669,1669,0
20241025,101600,89869188,1669,1669,1669,1669,0
20241025,101500,89869188,1669,1669,1669,1669,0
20241025,101400,89869188,1669,1669,1669,1669,0
20241025,101300,89869188,1669,1669,1669,1669,0
20241025,101200,89869188,1669,1669,1669,1669,4
20241025,101100,89862512,1668,1668,1668,1668,10
20241025,101000,89845832,1680,1669,1680,1669,1005
20241025,100900,88168432,1670,1670,1670,1670,100
20241025,100800,88001432,1670,1670,1670,1670,0
20241025,100700,88001432,1670,1670,1670,1670,1500
20241025,100600,85496432,1681,1681,1681,1681,0
20241025,100500,85496432,1681,1681,1681,1681,102
20241025,100400,85324970,1681,1681,1681,1681,0
20241025,100300,85324970,1681,1681,1681,1681,0
20241025,100200,85324970,1681,1681,1681,1681,1
20241025,100100,85323289,1670,1670,1670,1670,690
20241025,100000,84170989,1670,1670,1670,1670,8
20241025,095900,84157629,1681,1681,1681,1681,1
20241025,095800,84155948,1670,1670,1670,1670,1
20241025,095700,84154278,1670,1670,1670,1670,40
20241025,095600,84087478,1687,1687,1687,1687,0
20241025,095500,84087478,1687,1687,1687,1687,0
20241025,095400,84087478,1687,1687,1687,1687,0
20241025,095300,84087478,1687,1687,1687,1687,0
20241025,095200,84087478,1687,1687,1687,1687,0
20241025,095100,84087478,1687,1687,1687,1687,0
20241025,095000,84087478,1687,1687,1687,1687,5
20241025,094900,84079043,1670,1670,1670,1670,100
20241025,094800,83912043,1670,1670,1670,1670,20
20241025,094700,83878643,1687,1687,1687,1687,0
20241025,094600,83878643,1687,1687,1687,1687,0
20241025,094500,83878643,1687,1687,1687,1687,51
20241025,094400,83792606,1687,1687,1687,1687,0
20241025,094300,83792606,1687,1687,1687,1687,1
20241025,094200,83790919,1684,1680,1687,1680,15
20241025,094100,83765636,1667,1667,1667,1667,0
20241025,094000,83765636,1667,1667,1667,1667,1
20241025,093900,83763969,1687,1687,1687,1687,89
20241025,093800,83613826,1700,1689,1700,1655,4778
20241025,093700,75620170,1711,1711,1711,1711,4
20241025,093600,75613326,1713,1685,1713,1685,33
20241025,093500,75557609,1685,1699,1699,1685,1016
20241025,093400,73831586,1695,1695,1695,1695,4
20241025,093300,73824806,1695,1693,1695,1693,4500
20241025,093200,66197464,1693,1698,1698,1688,4068
20241025,093100,59308398,1699,1701,1709,1699,1458
20241025,093000,56828344,1701,1714,1714,1701,464
20241025,092900,56038852,1719,1717,1721,1701,1285
20241025,092800,53836180,1717,1717,1717,1705,83
20241025,092700,53694046,1704,1715,1715,1704,230
20241025,092600,53299926,1715,1710,1715,1710,2567
20241025,092500,48899122,1711,1711,1711,1711,0
20241025,092400,48899122,1711,1711,1711,1711,4
20241025,092300,48892278,1700,1712,1713,1700,2309
20241025,092200,44939878,1712,1709,1712,1693,5144
20241025,092100,36142537,1711,1711,1711,1711,4
20241025,092000,36135693,1710,1710,1710,1710,1033
20241025,091900,34369263,1712,1712,1712,1712,4
20241025,091800,34362415,1712,1712,1712,1712,21
20241025,091700,34326463,1712,1691,1712,1691,45
20241025,091600,34250284,1712,1710,1712,1709,113
20241025,091500,34057110,1709,1697,1709,1690,3628
20241025,091400,27889724,1698,1668,1699,1668,15561
20241025,091300,1753044,1668,1668,1668,1668,4
20241025,091200,1746372,1668,1668,1668,1668,4
20241025,091100,1739700,1669,1669,1669,1669,0
20241025,091000,1739700,1669,1669,1669,1669,4
20241025,090900,1733024,1669,1668,1669,1668,40
20241025,090800,1666300,1669,1669,1669,1669,4
20241025,090700,1659624,1669,1669,1669,1669,4
20241025,090600,1652948,1670,1670,1670,1670,4
20241025,090500,1646268,1670,1670,1670,1670,4
20241025,090400,1639588,1670,1670,1670,1670,4
20241025,090300,1632908,1670,1670,1670,1670,4
20241025,090200,1626228,1670,1670,1670,1670,4
20241025,090100,1619548,1670,1636,1670,1636,37
20241025,090000,1558982,1669,1670,1670,1662,835