KissMeData/215000/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,202100,772231500,66600,66600,66600,66600,372
20241025,202000,772231500,66600,66600,66600,66600,0
20241025,201900,772231500,66600,66600,66600,66600,0
20241025,201800,772231500,66600,66600,66600,66600,0
20241025,201700,772231500,66600,66600,66600,66600,0
20241025,201600,772231500,66600,66600,66600,66600,0
20241025,201500,772231500,66600,66600,66600,66600,0
20241025,201400,772231500,66600,66600,66600,66600,0
20241025,201300,772231500,66600,66600,66600,66600,0
20241025,201200,772231500,66600,66600,66600,66600,0
20241025,201100,772231500,66600,66600,66600,66600,0
20241025,201000,772231500,66600,66600,66600,66600,0
20241025,200900,772231500,66600,66600,66600,66600,0
20241025,200800,772231500,66600,66600,66600,66600,0
20241025,200700,772231500,66600,66600,66600,66600,0
20241025,200600,772231500,66600,66600,66600,66600,0
20241025,200500,772231500,66600,66600,66600,66600,0
20241025,200400,772231500,66600,66600,66600,66600,0
20241025,200300,772231500,66600,66600,66600,66600,0
20241025,200200,772231500,66600,66600,66600,66600,0
20241025,200100,772231500,66600,66600,66600,66600,0
20241025,200000,772231500,66600,66600,66600,66600,0
20241025,195900,772231500,66600,66600,66600,66600,0
20241025,195800,772231500,66600,66600,66600,66600,0
20241025,195700,772231500,66600,66600,66600,66600,0
20241025,195600,772231500,66600,66600,66600,66600,0
20241025,195500,772231500,66600,66600,66600,66600,0
20241025,195400,772231500,66600,66600,66600,66600,0
20241025,195300,772231500,66600,66600,66600,66600,0
20241025,195200,772231500,66600,66600,66600,66600,0
20241025,195100,772231500,66600,66600,66600,66600,372
20241025,195000,772231500,66600,66600,66600,66600,0
20241025,194900,772231500,66600,66600,66600,66600,0
20241025,194800,772231500,66600,66600,66600,66600,0
20241025,194700,772231500,66600,66600,66600,66600,0
20241025,194600,772231500,66600,66600,66600,66600,0
20241025,194500,772231500,66600,66600,66600,66600,0
20241025,194400,772231500,66600,66600,66600,66600,0
20241025,194300,772231500,66600,66600,66600,66600,0
20241025,194200,772231500,66600,66600,66600,66600,0
20241025,194100,772231500,66600,66600,66600,66600,0
20241025,194000,772231500,66600,66600,66600,66600,0
20241025,193900,772231500,66600,66600,66600,66600,0
20241025,193800,772231500,66600,66600,66600,66600,0
20241025,193700,772231500,66600,66600,66600,66600,0
20241025,193600,772231500,66600,66600,66600,66600,0
20241025,193500,772231500,66600,66600,66600,66600,0
20241025,193400,772231500,66600,66600,66600,66600,0
20241025,193300,772231500,66600,66600,66600,66600,0
20241025,193200,772231500,66600,66600,66600,66600,0
20241025,193100,772231500,66600,66600,66600,66600,0
20241025,193000,772231500,66600,66600,66600,66600,0
20241025,192900,772231500,66600,66600,66600,66600,0
20241025,192800,772231500,66600,66600,66600,66600,0
20241025,192700,772231500,66600,66600,66600,66600,0
20241025,192600,772231500,66600,66600,66600,66600,0
20241025,192500,772231500,66600,66600,66600,66600,0
20241025,192400,772231500,66600,66600,66600,66600,0
20241025,192300,772231500,66600,66600,66600,66600,0
20241025,192200,772231500,66600,66600,66600,66600,0
20241025,192100,772231500,66600,66600,66600,66600,372
20241025,192000,772231500,66600,66600,66600,66600,0
20241025,191900,772231500,66600,66600,66600,66600,0
20241025,191800,772231500,66600,66600,66600,66600,0
20241025,191700,772231500,66600,66600,66600,66600,0
20241025,191600,772231500,66600,66600,66600,66600,0
20241025,191500,772231500,66600,66600,66600,66600,0
20241025,191400,772231500,66600,66600,66600,66600,0
20241025,191300,772231500,66600,66600,66600,66600,0
20241025,191200,772231500,66600,66600,66600,66600,0
20241025,191100,772231500,66600,66600,66600,66600,0
20241025,191000,772231500,66600,66600,66600,66600,0
20241025,190900,772231500,66600,66600,66600,66600,0
20241025,190800,772231500,66600,66600,66600,66600,0
20241025,190700,772231500,66600,66600,66600,66600,0
20241025,190600,772231500,66600,66600,66600,66600,0
20241025,190500,772231500,66600,66600,66600,66600,0
20241025,190400,772231500,66600,66600,66600,66600,0
20241025,190300,772231500,66600,66600,66600,66600,0
20241025,190200,772231500,66600,66600,66600,66600,0
20241025,190100,772231500,66600,66600,66600,66600,0
20241025,190000,772231500,66600,66600,66600,66600,0
20241025,185900,772231500,66600,66600,66600,66600,0
20241025,185800,772231500,66600,66600,66600,66600,0
20241025,185700,772231500,66600,66600,66600,66600,0
20241025,185600,772231500,66600,66600,66600,66600,0
20241025,185500,772231500,66600,66600,66600,66600,0
20241025,185400,772231500,66600,66600,66600,66600,0
20241025,185300,772231500,66600,66600,66600,66600,0
20241025,185200,772231500,66600,66600,66600,66600,0
20241025,185100,772231500,66600,66600,66600,66600,372
20241025,185000,772231500,66600,66600,66600,66600,0
20241025,184900,772231500,66600,66600,66600,66600,0
20241025,184800,772231500,66600,66600,66600,66600,0
20241025,184700,772231500,66600,66600,66600,66600,0
20241025,184600,772231500,66600,66600,66600,66600,0
20241025,184500,772231500,66600,66600,66600,66600,0
20241025,184400,772231500,66600,66600,66600,66600,0
20241025,184300,772231500,66600,66600,66600,66600,0
20241025,184200,772231500,66600,66600,66600,66600,0
20241025,184100,772231500,66600,66600,66600,66600,0
20241025,184000,772231500,66600,66600,66600,66600,0
20241025,183900,772231500,66600,66600,66600,66600,0
20241025,183800,772231500,66600,66600,66600,66600,0
20241025,183700,772231500,66600,66600,66600,66600,0
20241025,183600,772231500,66600,66600,66600,66600,0
20241025,183500,772231500,66600,66600,66600,66600,0
20241025,183400,772231500,66600,66600,66600,66600,0
20241025,183300,772231500,66600,66600,66600,66600,0
20241025,183200,772231500,66600,66600,66600,66600,0
20241025,183100,772231500,66600,66600,66600,66600,0
20241025,183000,772231500,66600,66600,66600,66600,0
20241025,182900,772231500,66600,66600,66600,66600,0
20241025,182800,772231500,66600,66600,66600,66600,0
20241025,182700,772231500,66600,66600,66600,66600,0
20241025,182600,772231500,66600,66600,66600,66600,0
20241025,182500,772231500,66600,66600,66600,66600,0
20241025,182400,772231500,66600,66600,66600,66600,0
20241025,182300,772231500,66600,66600,66600,66600,0
20241025,182200,772231500,66600,66600,66600,66600,0
20241025,182100,772231500,66600,66600,66600,66600,372
20241025,182000,772231500,66600,66600,66600,66600,0
20241025,181900,772231500,66600,66600,66600,66600,0
20241025,181800,772231500,66600,66600,66600,66600,0
20241025,181700,772231500,66600,66600,66600,66600,0
20241025,181600,772231500,66600,66600,66600,66600,0
20241025,181500,772231500,66600,66600,66600,66600,0
20241025,181400,772231500,66600,66600,66600,66600,0
20241025,181300,772231500,66600,66600,66600,66600,0
20241025,181200,772231500,66600,66600,66600,66600,0
20241025,181100,772231500,66600,66600,66600,66600,0
20241025,181000,772231500,66600,66600,66600,66600,0
20241025,180900,772231500,66600,66600,66600,66600,0
20241025,180800,772231500,66600,66600,66600,66600,0
20241025,180700,772231500,66600,66600,66600,66600,0
20241025,180600,772231500,66600,66600,66600,66600,0
20241025,180500,772231500,66600,66600,66600,66600,0
20241025,180400,772231500,66600,66600,66600,66600,0
20241025,180300,772231500,66600,66600,66600,66600,0
20241025,180200,772231500,66600,66600,66600,66600,0
20241025,180100,772231500,66600,66600,66600,66600,0
20241025,180000,772231500,66600,66600,66600,66600,0
20241025,175900,772231500,66600,66600,66600,66600,0
20241025,175800,772231500,66600,66600,66600,66600,0
20241025,175700,772231500,66600,66600,66600,66600,0
20241025,175600,772231500,66600,66600,66600,66600,0
20241025,175500,772231500,66600,66600,66600,66600,0
20241025,175400,772231500,66600,66600,66600,66600,0
20241025,175300,772231500,66600,66600,66600,66600,0
20241025,175200,772231500,66600,66600,66600,66600,0
20241025,175100,772231500,66600,66600,66600,66600,372
20241025,175000,772231500,66600,66600,66600,66600,0
20241025,174900,772231500,66600,66600,66600,66600,0
20241025,174800,772231500,66600,66600,66600,66600,0
20241025,174700,772231500,66600,66600,66600,66600,0
20241025,174600,772231500,66600,66600,66600,66600,0
20241025,174500,772231500,66600,66600,66600,66600,0
20241025,174400,772231500,66600,66600,66600,66600,0
20241025,174300,772231500,66600,66600,66600,66600,0
20241025,174200,772231500,66600,66600,66600,66600,0
20241025,174100,772231500,66600,66600,66600,66600,0
20241025,174000,772231500,66600,66600,66600,66600,0
20241025,173900,772231500,66600,66600,66600,66600,0
20241025,173800,772231500,66600,66600,66600,66600,0
20241025,173700,772231500,66600,66600,66600,66600,0
20241025,173600,772231500,66600,66600,66600,66600,0
20241025,173500,772231500,66600,66600,66600,66600,0
20241025,173400,772231500,66600,66600,66600,66600,0
20241025,173300,772231500,66600,66600,66600,66600,0
20241025,173200,772231500,66600,66600,66600,66600,0
20241025,173100,772231500,66600,66600,66600,66600,0
20241025,173000,772231500,66600,66600,66600,66600,0
20241025,172900,772231500,66600,66600,66600,66600,0
20241025,172800,772231500,66600,66600,66600,66600,0
20241025,172700,772231500,66600,66600,66600,66600,0
20241025,172600,772231500,66600,66600,66600,66600,0
20241025,172500,772231500,66600,66600,66600,66600,0
20241025,172400,772231500,66600,66600,66600,66600,0
20241025,172300,772231500,66600,66600,66600,66600,0
20241025,172200,772231500,66600,66600,66600,66600,0
20241025,172100,772231500,66600,66600,66600,66600,372
20241025,172000,772231500,66600,66600,66600,66600,0
20241025,171900,772231500,66600,66600,66600,66600,0
20241025,171800,772231500,66600,66600,66600,66600,0
20241025,171700,772231500,66600,66600,66600,66600,0
20241025,171600,772231500,66600,66600,66600,66600,0
20241025,171500,772231500,66600,66600,66600,66600,0
20241025,171400,772231500,66600,66600,66600,66600,0
20241025,171300,772231500,66600,66600,66600,66600,0
20241025,171200,772231500,66600,66600,66600,66600,0
20241025,171100,772231500,66600,66600,66600,66600,0
20241025,171000,772231500,66600,66600,66600,66600,0
20241025,170900,772231500,66600,66600,66600,66600,0
20241025,170800,772231500,66600,66600,66600,66600,0
20241025,170700,772231500,66600,66600,66600,66600,0
20241025,170600,772231500,66600,66600,66600,66600,0
20241025,170500,772231500,66600,66600,66600,66600,0
20241025,170400,772231500,66600,66600,66600,66600,0
20241025,170300,772231500,66600,66600,66600,66600,0
20241025,170200,772231500,66600,66600,66600,66600,0
20241025,170100,772231500,66600,66600,66600,66600,0
20241025,170000,772231500,66600,66600,66600,66600,0
20241025,165900,772231500,66600,66600,66600,66600,0
20241025,165800,772231500,66600,66600,66600,66600,0
20241025,165700,772231500,66600,66600,66600,66600,0
20241025,165600,772231500,66600,66600,66600,66600,0
20241025,165500,772231500,66600,66600,66600,66600,0
20241025,165400,772231500,66600,66600,66600,66600,0
20241025,165300,772231500,66600,66600,66600,66600,0
20241025,165200,772231500,66600,66600,66600,66600,0
20241025,165100,772231500,66600,66600,66600,66600,372
20241025,165000,772231500,66600,66600,66600,66600,0
20241025,164900,772231500,66600,66600,66600,66600,0
20241025,164800,772231500,66600,66600,66600,66600,0
20241025,164700,772231500,66600,66600,66600,66600,0
20241025,164600,772231500,66600,66600,66600,66600,0
20241025,164500,772231500,66600,66600,66600,66600,0
20241025,164400,772231500,66600,66600,66600,66600,0
20241025,164300,772231500,66600,66600,66600,66600,0
20241025,164200,772231500,66600,66600,66600,66600,0
20241025,164100,772231500,66600,66600,66600,66600,0
20241025,164000,772231500,66600,66600,66600,66600,0
20241025,163900,772231500,66600,66600,66600,66600,0
20241025,163800,772231500,66600,66600,66600,66600,0
20241025,163700,772231500,66600,66600,66600,66600,0
20241025,163600,772231500,66600,66600,66600,66600,0
20241025,163500,772231500,66600,66600,66600,66600,0
20241025,163400,772231500,66600,66600,66600,66600,0
20241025,163300,772231500,66600,66600,66600,66600,0
20241025,163200,772231500,66600,66600,66600,66600,0
20241025,163100,772231500,66600,66600,66600,66600,0
20241025,163000,772231500,66600,66600,66600,66600,0
20241025,162900,772231500,66600,66600,66600,66600,0
20241025,162800,772231500,66600,66600,66600,66600,0
20241025,162700,772231500,66600,66600,66600,66600,0
20241025,162600,772231500,66600,66600,66600,66600,0
20241025,162500,772231500,66600,66600,66600,66600,0
20241025,162400,772231500,66600,66600,66600,66600,0
20241025,162300,772231500,66600,66600,66600,66600,0
20241025,162200,772231500,66600,66600,66600,66600,0
20241025,162100,772231500,66600,66600,66600,66600,372
20241025,162000,772231500,66600,66600,66600,66600,0
20241025,161900,772231500,66600,66600,66600,66600,0
20241025,161800,772231500,66600,66600,66600,66600,0
20241025,161700,772231500,66600,66600,66600,66600,0
20241025,161600,772231500,66600,66600,66600,66600,0
20241025,161500,772231500,66600,66600,66600,66600,0
20241025,161400,772231500,66600,66600,66600,66600,0
20241025,161300,772231500,66600,66600,66600,66600,0
20241025,161200,772231500,66600,66600,66600,66600,0
20241025,161100,772231500,66600,66600,66600,66600,0
20241025,161000,772231500,66600,66600,66600,66600,0
20241025,160900,772231500,66600,66600,66600,66600,0
20241025,160800,772231500,66600,66600,66600,66600,0
20241025,160700,772231500,66600,66600,66600,66600,0
20241025,160600,772231500,66600,66600,66600,66600,0
20241025,160500,772231500,66600,66600,66600,66600,0
20241025,160400,772231500,66600,66600,66600,66600,0
20241025,160300,772231500,66600,66600,66600,66600,0
20241025,160200,772231500,66600,66600,66600,66600,0
20241025,160100,772231500,66600,66600,66600,66600,0
20241025,160000,772231500,66600,66600,66600,66600,0
20241025,155900,772231500,66600,66600,66600,66600,0
20241025,155800,772231500,66600,66600,66600,66600,0
20241025,155700,772231500,66600,66600,66600,66600,0
20241025,155600,772231500,66600,66600,66600,66600,0
20241025,155500,772231500,66600,66600,66600,66600,0
20241025,155400,772231500,66600,66600,66600,66600,0
20241025,155300,772231500,66600,66600,66600,66600,0
20241025,155200,772231500,66600,66600,66600,66600,0
20241025,155100,772231500,66600,66600,66600,66600,372
20241025,155000,772231500,66600,66600,66600,66600,0
20241025,154900,772231500,66600,66600,66600,66600,0
20241025,154800,772231500,66600,66600,66600,66600,0
20241025,154700,772231500,66600,66600,66600,66600,0
20241025,154600,772231500,66600,66600,66600,66600,0
20241025,154500,772231500,66600,66600,66600,66600,0
20241025,154400,772231500,66600,66600,66600,66600,0
20241025,154300,772231500,66600,66600,66600,66600,0
20241025,154200,772231500,66600,66600,66600,66600,0
20241025,154100,772231500,66600,66600,66600,66600,0
20241025,154000,772231500,66600,66600,66600,66600,0
20241025,153900,772231500,66600,66600,66600,66600,0
20241025,153800,772231500,66600,66600,66600,66600,0
20241025,153700,772231500,66600,66600,66600,66600,0
20241025,153600,772231500,66600,66600,66600,66600,0
20241025,153500,772231500,66600,66600,66600,66600,0
20241025,153400,772231500,66600,66600,66600,66600,0
20241025,153300,772231500,66600,66600,66600,66600,0
20241025,153200,772231500,66600,66600,66600,66600,0
20241025,153100,772231500,66600,66600,66600,66600,0
20241025,153000,772231500,66600,66600,66600,66600,372
20241025,152900,747456300,66400,66400,66400,66400,0
20241025,152800,747456300,66400,66400,66400,66400,0
20241025,152700,747456300,66400,66400,66400,66400,0
20241025,152600,747456300,66400,66400,66400,66400,0
20241025,152500,747456300,66400,66400,66400,66400,0
20241025,152400,747456300,66400,66400,66400,66400,0
20241025,152300,747456300,66400,66400,66400,66400,0
20241025,152200,747456300,66400,66400,66400,66400,0
20241025,152100,747456300,66400,66400,66400,66400,0
20241025,152000,747456300,66400,66400,66400,66400,0
20241025,151900,747456300,66400,66500,66500,66300,32
20241025,151800,745330700,66600,66600,66600,66600,23
20241025,151700,743798900,66600,66300,66600,66300,42
20241025,151600,741007900,66500,66300,66500,66300,23
20241025,151500,739480100,66300,66300,66500,66300,76
20241025,151400,734438600,66300,66300,66300,66300,4
20241025,151300,734173400,66300,66200,66400,66200,7
20241025,151200,733709300,66400,66200,66500,66200,35
20241025,151100,731387000,66200,66500,66500,66200,4
20241025,151000,731121800,66500,66200,66500,66200,196
20241025,150900,718107100,66200,66200,66200,66200,5
20241025,150800,717776100,66200,66200,66200,66200,6
20241025,150700,717378900,66200,66300,66300,66200,69
20241025,150600,712807300,66200,66400,66400,66200,59
20241025,150500,708891600,66400,66400,66400,66300,165
20241025,150400,697935700,66300,66400,66400,66300,10
20241025,150300,697272400,66300,66300,66300,66300,6
20241025,150200,696874600,66300,66300,66300,66300,9
20241025,150100,696277900,66300,66300,66300,66300,16
20241025,150000,695217100,66200,66300,66300,66200,37
20241025,145900,692764500,66200,66200,66200,66200,6
20241025,145800,692367300,66200,66200,66200,66200,1
20241025,145700,692301100,66200,66300,66400,66200,32
20241025,145600,690179900,66000,66300,66300,66000,106
20241025,145500,683166400,66300,66300,66400,66300,14
20241025,145400,682238100,66300,66300,66400,66200,71
20241025,145300,677531300,66300,66300,66500,66300,17
20241025,145200,676404000,66300,66300,66300,66200,71
20241025,145100,671697100,66300,66200,66300,66200,16
20241025,145000,670636900,66200,66100,66200,66100,58
20241025,144900,666797700,66100,66100,66100,66000,9
20241025,144800,666203100,66000,65900,66000,65900,52
20241025,144700,662771200,65900,65900,65900,65900,44
20241025,144600,659871600,65900,66100,66200,65900,76
20241025,144500,654857100,66000,66100,66100,65900,57
20241025,144400,651091300,66100,66100,66100,65900,185
20241025,144300,638874500,66000,66200,66200,66000,275
20241025,144200,620718100,66200,66300,66300,66100,42
20241025,144100,617937800,66300,66200,66300,66100,93
20241025,144000,611780500,66200,66300,66300,66200,44
20241025,143900,608863800,66300,66200,66300,66200,7
20241025,143800,608399900,66200,66300,66300,66200,16
20241025,143700,607339400,66200,66300,66400,66100,21
20241025,143600,605946900,66300,66300,66300,66100,134
20241025,143500,597078100,66300,66300,66400,66300,44
20241025,143400,594160800,66200,66300,66300,66200,12
20241025,143300,593365500,66300,66200,66300,66200,3
20241025,143200,593166800,66300,66300,66300,66100,37
20241025,143100,590714600,66300,66300,66300,66200,62
20241025,143000,586604100,66200,66200,66300,66000,63
20241025,142900,582434500,66100,66200,66300,66000,301
20241025,142800,562560800,66200,66000,66200,66000,14
20241025,142700,561634500,66000,66000,66000,66000,6
20241025,142600,561238500,66100,66100,66100,66100,1
20241025,142500,561172400,66200,66100,66200,66000,17
20241025,142400,560047600,66100,66300,66300,66100,13
20241025,142300,559185900,66200,66000,66300,66000,15
20241025,142200,558194200,66000,66000,66100,66000,14
20241025,142100,557269200,66100,66200,66300,66100,8
20241025,142000,556739700,66200,66200,66200,66200,6
20241025,141900,556342500,66200,66200,66200,66200,5
20241025,141800,556011500,66300,66200,66300,66200,44
20241025,141700,553095700,66200,66400,66500,66100,90
20241025,141600,547135600,66400,66500,66500,66400,19
20241025,141500,545873000,66400,66400,66500,66300,28
20241025,141400,544014200,66300,66400,66500,66200,153
20241025,141300,533869300,66400,66200,66500,66200,33
20241025,141200,531679300,66300,66300,66300,66300,40
20241025,141100,529027300,66400,66300,66400,66200,34
20241025,141000,526773100,66200,66200,66300,66100,30
20241025,140900,524785100,66200,66200,66200,66000,62
20241025,140800,520682000,66100,66100,66100,66100,7
20241025,140700,520219300,66100,66000,66100,66000,59
20241025,140600,516319500,66000,65900,66000,65900,11
20241025,140500,515594200,65900,66000,66000,65900,62
20241025,140400,511502700,66000,66000,66000,66000,8
20241025,140300,510974700,66000,66000,66100,66000,89
20241025,140200,505098700,66000,65900,66100,65900,136
20241025,140100,496124300,66000,66000,66000,65900,79
20241025,140000,490910500,65900,66000,66000,65900,58
20241025,135900,487087900,65900,66000,66000,65900,12
20241025,135800,486296400,65900,66000,66000,65900,450
20241025,135700,456599300,66000,66000,66000,66000,4
20241025,135600,456335300,66100,66000,66100,66000,5
20241025,135500,456005200,66000,66000,66100,66000,9
20241025,135400,455410900,66000,66100,66100,66000,4
20241025,135300,455146800,66000,66000,66000,66000,4
20241025,135200,454882800,66000,66000,66000,66000,5
20241025,135100,454552800,66000,66000,66000,66000,6
20241025,135000,454156800,66100,66000,66100,66000,8
20241025,134900,453628400,66100,66000,66100,66000,6
20241025,134800,453232300,66000,66000,66000,66000,3
20241025,134700,453034300,66000,66000,66000,66000,6
20241025,134600,452638300,66000,66000,66100,66000,9
20241025,134500,452044000,66000,66000,66000,66000,3
20241025,134400,451846000,66000,66000,66000,66000,5
20241025,134300,451516000,66000,66000,66000,66000,4
20241025,134200,451252000,66000,66000,66100,66000,8
20241025,134100,450723900,66100,66000,66100,66000,7
20241025,134000,450261600,66000,66000,66000,66000,15
20241025,133900,449271600,66000,66100,66100,66000,137
20241025,133800,440229400,66100,66000,66100,66000,8
20241025,133700,439700900,66000,66000,66100,66000,30
20241025,133600,437718500,66000,66000,66000,66000,1
20241025,133500,437652500,66000,66000,66000,66000,216
20241025,133400,423396500,66000,66000,66100,66000,55
20241025,133300,419761500,66000,66000,66000,66000,4
20241025,133200,419497500,66000,66100,66100,66000,10
20241025,133100,418837100,66000,66000,66000,66000,4
20241025,133000,418573100,66000,66100,66100,66000,99
20241025,132900,412031000,66100,66100,66100,66100,6
20241025,132800,411634400,66200,66200,66200,66100,10
20241025,132700,410972800,66100,66100,66100,66100,2
20241025,132600,410840600,66100,66100,66100,66100,3
20241025,132500,410642300,66100,66100,66100,66100,6
20241025,132400,410245700,66100,66100,66100,66100,4
20241025,132300,409981300,66100,66100,66200,66100,9
20241025,132200,409386100,66100,66100,66100,66100,6
20241025,132100,408989500,66100,66100,66100,66100,3
20241025,132000,408791200,66100,66100,66100,66100,5
20241025,131900,408460700,66100,66100,66100,66100,122
20241025,131800,400396500,66200,66100,66200,66100,17
20241025,131700,399272500,66100,66100,66200,66100,6
20241025,131600,398875800,66100,66100,66100,66100,13
20241025,131500,398016500,66100,66100,66100,66100,4
20241025,131400,397752100,66200,66200,66200,66200,3
20241025,131300,397553500,66100,66200,66200,66100,9
20241025,131200,396958200,66100,66100,66100,66100,33
20241025,131100,394776900,66100,66100,66100,66100,2
20241025,131000,394644700,66100,66300,66300,66100,6
20241025,130900,394247600,66200,66300,66300,66200,206
20241025,130800,380602800,66300,66300,66300,66300,34
20241025,130700,378348600,66300,66200,66300,66200,5
20241025,130600,378017300,66200,66200,66200,66200,5
20241025,130500,377686300,66200,66300,66300,66200,103
20241025,130400,370862300,66200,66200,66200,66200,2
20241025,130300,370729900,66200,66200,66200,66200,5
20241025,130200,370398900,66200,66200,66200,66200,3
20241025,130100,370200300,66200,66200,66300,66200,5
20241025,130000,369869100,66300,66200,66300,66200,9
20241025,125900,369272900,66300,66300,66300,66300,2
20241025,125800,369140300,66200,66300,66300,66200,8
20241025,125700,368610400,66200,66200,66200,66200,3
20241025,125600,368411800,66200,66300,66300,66200,7
20241025,125500,367948100,66200,66200,66200,66200,4
20241025,125400,367683300,66200,66200,66200,66200,5
20241025,125300,367352300,66200,66200,66200,66200,4
20241025,125200,367087500,66200,66200,66200,66200,3
20241025,125100,366888900,66300,66200,66300,66200,8
20241025,125000,366359000,66200,66200,66200,66200,0
20241025,124900,366359000,66200,66300,66300,66200,5
20241025,124800,366027900,66200,66200,66200,66200,8
20241025,124700,365498300,66200,66300,66300,66200,6
20241025,124600,365100800,66200,66200,66300,66200,6
20241025,124500,364703500,66200,66200,66200,66200,3
20241025,124400,364504900,66300,66200,66300,66200,44
20241025,124300,361588200,66200,66200,66200,66200,3
20241025,124200,361389600,66200,66200,66300,66200,7
20241025,124100,360925900,66200,66200,66200,66200,2
20241025,124000,360793500,66200,66300,66300,66200,4
20241025,123900,360528600,66200,66200,66200,66200,5
20241025,123800,360197600,66200,66200,66200,66200,2
20241025,123700,360065200,66300,66200,66300,66200,8
20241025,123600,359535300,66200,66200,66200,66200,5
20241025,123500,359204300,66200,66200,66200,66200,3
20241025,123400,359005700,66200,66200,66300,66200,5
20241025,123300,358674600,66300,66200,66300,66200,6
20241025,123200,358277100,66200,66200,66200,66200,2
20241025,123100,358144700,66200,66200,66200,66200,3
20241025,123000,357946100,66200,66200,66200,66200,4
20241025,122900,357681300,66200,66200,66300,66200,7
20241025,122800,357217700,66300,66200,66300,66200,16
20241025,122700,356158200,66200,66200,66200,66200,4
20241025,122600,355893400,66200,66200,66200,66200,3
20241025,122500,355694800,66200,66200,66200,66200,5
20241025,122400,355363800,66300,66200,66300,66200,6
20241025,122300,354966300,66200,66200,66200,66200,0
20241025,122200,354966300,66200,66200,66200,66200,5
20241025,122100,354635300,66200,66200,66200,66200,7
20241025,122000,354171900,66100,66300,66300,66100,3
20241025,121900,353973400,66200,66100,66200,66100,6
20241025,121800,353576400,66200,66100,66200,66100,11
20241025,121700,352848500,66100,66100,66100,66100,5
20241025,121600,352518000,66100,66100,66100,66100,2
20241025,121500,352385800,66100,66200,66200,66100,8
20241025,121400,351856400,66100,66100,66100,66100,0
20241025,121300,351856400,66100,66100,66100,66100,5
20241025,121200,351525900,66100,66100,66100,66100,4
20241025,121100,351261500,66100,66100,66100,66100,3
20241025,121000,351063200,66100,66200,66200,66100,9
20241025,120900,350467900,66100,66100,66100,66100,3
20241025,120800,350269600,66100,66100,66100,66100,4
20241025,120700,350005200,66100,66100,66100,66100,5
20241025,120600,349674700,66200,66200,66200,66200,5
20241025,120500,349343700,66200,66100,66200,66100,6
20241025,120400,348946700,66100,66200,66200,66100,3
20241025,120300,348748300,66100,66100,66100,66100,5
20241025,120200,348417800,66100,66100,66100,66100,3
20241025,120100,348219500,66100,66100,66100,66100,11
20241025,120000,347492400,66000,66200,66200,66000,3
20241025,115900,347294200,66100,66200,66200,66100,194
20241025,115800,334470600,66200,66200,66200,66200,5
20241025,115700,334139600,66200,66100,66200,66100,4
20241025,115600,333875000,66200,66200,66200,66100,7
20241025,115500,333411800,66200,66200,66200,66200,103
20241025,115400,326593200,66200,66200,66200,66200,13
20241025,115300,325732600,66200,66200,66200,66200,4
20241025,115200,325467800,66200,66300,66300,66200,6
20241025,115100,325070300,66200,66300,66300,66200,7
20241025,115000,324606700,66300,66300,66300,66200,7
20241025,114900,324142800,66200,66200,66200,66200,5
20241025,114800,323811800,66200,66200,66200,66200,5
20241025,114700,323480800,66300,66200,66300,66200,7
20241025,114600,323016900,66200,66200,66200,66200,1
20241025,114500,322950700,66200,66200,66200,66200,3
20241025,114400,322752100,66200,66300,66300,66200,6
20241025,114300,322354800,66200,66200,66300,66200,8
20241025,114200,321824900,66200,66200,66200,66200,2
20241025,114100,321692500,66300,66200,66300,66200,7
20241025,114000,321228900,66200,66200,66200,66200,3
20241025,113900,321030300,66200,66200,66200,66200,4
20241025,113800,320765500,66300,66200,66300,66200,11
20241025,113700,320036700,66200,66200,66200,66200,0
20241025,113600,320036700,66200,66200,66300,66200,6
20241025,113500,319639400,66200,66200,66200,66200,2
20241025,113400,319507000,66200,66300,66300,66200,8
20241025,113300,318977100,66200,66300,66300,66200,4
20241025,113200,318712200,66200,66300,66300,66200,52
20241025,113100,315264800,66200,66200,66200,66200,2
20241025,113000,315132400,66400,66400,66400,66400,1
20241025,112900,315066000,66300,66300,66300,66300,3
20241025,112800,314867100,66300,66200,66300,66200,11
20241025,112700,314138000,66300,66200,66300,66200,16
20241025,112600,313077400,66200,66300,66300,66200,7
20241025,112500,312613900,66300,66300,66300,66300,1
20241025,112400,312547600,66300,66200,66300,66200,3
20241025,112300,312348900,66200,66200,66200,66200,0
20241025,112200,312348900,66200,66200,66200,66200,2
20241025,112100,312216500,66300,66300,66300,66300,0
20241025,112000,312216500,66300,66300,66300,66300,4
20241025,111900,311951300,66200,66200,66200,66200,5
20241025,111800,311620300,66200,66200,66200,66200,0
20241025,111700,311620300,66200,66200,66200,66200,6
20241025,111600,311223100,66400,66300,66400,66300,2
20241025,111500,311090400,66300,66200,66300,66200,7
20241025,111400,310626600,66200,66200,66200,66200,2
20241025,111300,310494200,66300,66300,66300,66300,0
20241025,111200,310494200,66300,66200,66300,66200,14
20241025,111100,309567300,66200,66300,66300,66200,43
20241025,111000,306720400,66200,66200,66200,66200,2
20241025,110900,306588000,66300,66400,66400,66300,13
20241025,110800,305725900,66300,66300,66300,66300,1
20241025,110700,305659600,66300,66300,66300,66300,2
20241025,110600,305527000,66400,66400,66400,66400,3
20241025,110500,305327800,66300,66300,66300,66300,2
20241025,110400,305195200,66300,66300,66300,66300,0
20241025,110300,305195200,66300,66300,66300,66300,2
20241025,110200,305062600,66300,66300,66300,66300,5
20241025,110100,304731100,66200,66200,66200,66200,0
20241025,110000,304731100,66200,66400,66400,66200,3
20241025,105900,304532300,66200,66200,66200,66200,0
20241025,105800,304532300,66200,66400,66400,66200,12
20241025,105700,303735900,66300,66200,66300,66200,6
20241025,105600,303338400,66200,66400,66400,66200,35
20241025,105500,301021100,66400,66400,66600,66200,155
20241025,105400,290744900,66400,66400,66400,66400,0
20241025,105300,290744900,66400,66400,66400,66400,2
20241025,105200,290612100,66500,66500,66500,66500,3
20241025,105100,290412600,66500,66500,66500,66400,20
20241025,105000,289082800,66400,66500,66500,66400,5
20241025,104900,288750700,66500,66500,66500,66500,0
20241025,104800,288750700,66500,66500,66500,66500,4
20241025,104700,288484700,66400,66400,66400,66400,0
20241025,104600,288484700,66400,66400,66400,66400,2
20241025,104500,288351900,66400,66500,66500,66400,3
20241025,104400,288152600,66500,66500,66500,66500,0
20241025,104300,288152600,66500,66400,66500,66400,5
20241025,104200,287820300,66500,66400,66500,66400,2
20241025,104100,287687400,66400,66400,66400,66400,3
20241025,104000,287488200,66400,66400,66400,66400,0
20241025,103900,287488200,66400,66400,66600,66400,16
20241025,103800,286425600,66400,66300,66400,66300,12
20241025,103700,285629000,66300,66300,66300,66300,0
20241025,103600,285629000,66300,66400,66400,66300,3
20241025,103500,285430000,66300,66300,66300,66300,0
20241025,103400,285430000,66300,66400,66400,66300,6
20241025,103300,285031800,66300,66400,66400,66300,54
20241025,103200,281451500,66300,66300,66500,66300,542
20241025,103100,245470900,66300,66200,66300,66200,47
20241025,103000,242354900,66200,66300,66300,66200,7
20241025,102900,241890900,66200,66200,66200,66200,2
20241025,102800,241758500,66300,66300,66300,66300,0
20241025,102700,241758500,66300,66300,66300,66300,24
20241025,102600,240167300,66300,66300,66300,66300,2
20241025,102500,240034700,66400,66400,66400,66400,4
20241025,102400,239769100,66300,66300,66300,66300,2
20241025,102300,239636500,66300,66300,66300,66300,0
20241025,102200,239636500,66300,66400,66400,66300,12
20241025,102100,238839900,66300,66400,66400,66300,9
20241025,102000,238242900,66400,66400,66400,66400,10
20241025,101900,237578900,66400,66300,66400,66300,3
20241025,101800,237379900,66400,66400,66400,66400,1
20241025,101700,237313500,66300,66300,66300,66300,2
20241025,101600,237180900,66400,66400,66400,66300,7
20241025,101500,236716300,66300,66300,66300,66300,0
20241025,101400,236716300,66300,66300,66300,66300,2
20241025,101300,236583700,66300,66300,66300,66300,0
20241025,101200,236583700,66300,66300,66300,66300,11
20241025,101100,235854400,66300,66300,66300,66300,43
20241025,101000,233003500,66300,66300,66300,66300,32
20241025,100900,230881900,66300,66300,66300,66300,2
20241025,100800,230749300,66400,66400,66400,66400,25
20241025,100700,229089300,66400,66400,66500,66300,21
20241025,100600,227696200,66400,66400,66400,66400,3
20241025,100500,227497000,66300,66300,66300,66300,2
20241025,100400,227364400,66300,66300,66300,66300,2
20241025,100300,227231800,66400,66400,66400,66400,0
20241025,100200,227231800,66400,66300,66400,66300,5
20241025,100100,226900000,66400,66200,66400,66200,28
20241025,100000,225044500,66200,66300,66300,66200,4
20241025,095900,224779500,66400,66300,66400,66300,2
20241025,095800,224646800,66200,66500,66500,66200,911
20241025,095700,164268900,66600,66500,66600,66400,5
20241025,095600,163936400,66500,66500,66500,66500,2
20241025,095500,163803400,66500,66600,66600,66300,13
20241025,095400,162940000,66400,66600,66600,66300,301
20241025,095300,142963300,66500,66600,66700,66500,7
20241025,095200,142497100,66500,66500,66500,66500,2
20241025,095100,142364100,66500,66500,66500,66500,0
20241025,095000,142364100,66500,66600,66600,66500,5
20241025,094900,142031300,66600,66600,66700,66600,5
20241025,094800,141698200,66500,66500,66700,66400,203
20241025,094700,128213300,66700,66600,66700,66600,12
20241025,094600,127413200,66600,66600,66600,66600,1
20241025,094500,127346600,66500,66700,66900,66500,7
20241025,094400,126880200,67000,66600,67000,66600,5
20241025,094300,126546600,67000,66400,67000,66300,37
20241025,094200,124088800,66300,66500,66500,66300,90
20241025,094100,118120100,66600,66600,66700,66600,64
20241025,094000,113852700,66600,66700,66800,66600,152
20241025,093900,103712300,66800,66700,66800,66700,53
20241025,093800,100176900,66700,66700,66700,66700,2
20241025,093700,100043500,66700,66700,66700,66700,0
20241025,093600,100043500,66700,66700,66700,66700,2
20241025,093500,99910100,67100,66700,67100,66700,173
20241025,093400,88353100,66800,66800,66800,66800,0
20241025,093300,88353100,66800,66900,66900,66800,80
20241025,093200,83005100,67000,67000,67000,67000,7
20241025,093100,82536100,67000,67000,67000,67000,1
20241025,093000,82469100,67000,67000,67000,67000,131
20241025,092900,73692100,67000,66900,67000,66900,31
20241025,092800,71617100,66900,66900,66900,66900,0
20241025,092700,71617100,66900,66900,66900,66900,1
20241025,092600,71550200,67000,67000,67000,67000,150
20241025,092500,61500200,66900,66900,66900,66900,11
20241025,092400,60764300,66900,66900,66900,66900,5
20241025,092300,60429800,66800,66800,66800,66800,1
20241025,092200,60363000,66800,66800,66800,66800,0
20241025,092100,60363000,66800,66800,66800,66800,13
20241025,092000,59494600,66800,66800,66800,66800,5
20241025,091900,59160600,66800,66800,66800,66800,0
20241025,091800,59160600,66800,66900,66900,66800,81
20241025,091700,53748700,66900,66900,66900,66900,2
20241025,091600,53614900,66900,66900,66900,66900,5
20241025,091500,53280400,67000,67000,67000,66800,203
20241025,091400,39679600,67000,66900,67000,66900,260
20241025,091300,22265600,66900,66800,66900,66800,12
20241025,091200,21463500,66800,66800,66800,66800,17
20241025,091100,20327900,66800,66800,66800,66800,12
20241025,091000,19526300,66800,66900,66900,66800,8
20241025,090900,18991300,67000,67000,67000,67000,0
20241025,090800,18991300,67000,67000,67000,67000,0
20241025,090700,18991300,67000,67000,67000,66700,50
20241025,090600,15641600,67000,67000,67000,67000,1
20241025,090500,15574600,66700,66800,66800,66700,5
20241025,090400,15241000,66700,66800,66800,66700,23
20241025,090300,13705700,67100,67100,67100,67100,1
20241025,090200,13638600,67100,67100,67100,67100,10
20241025,090100,12967600,67100,67100,67100,67100,20
20241025,090000,11625600,67200,67200,67200,67200,173