KissMeData/263020/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,203400,508781975,3465,3465,3465,3465,1130
20241025,203300,508781975,3465,3465,3465,3465,0
20241025,203200,508781975,3465,3465,3465,3465,0
20241025,203100,508781975,3465,3465,3465,3465,0
20241025,203000,508781975,3465,3465,3465,3465,0
20241025,202900,508781975,3465,3465,3465,3465,0
20241025,202800,508781975,3465,3465,3465,3465,0
20241025,202700,508781975,3465,3465,3465,3465,0
20241025,202600,508781975,3465,3465,3465,3465,0
20241025,202500,508781975,3465,3465,3465,3465,0
20241025,202400,508781975,3465,3465,3465,3465,0
20241025,202300,508781975,3465,3465,3465,3465,0
20241025,202200,508781975,3465,3465,3465,3465,0
20241025,202100,508781975,3465,3465,3465,3465,0
20241025,202000,508781975,3465,3465,3465,3465,0
20241025,201900,508781975,3465,3465,3465,3465,0
20241025,201800,508781975,3465,3465,3465,3465,0
20241025,201700,508781975,3465,3465,3465,3465,0
20241025,201600,508781975,3465,3465,3465,3465,0
20241025,201500,508781975,3465,3465,3465,3465,0
20241025,201400,508781975,3465,3465,3465,3465,0
20241025,201300,508781975,3465,3465,3465,3465,0
20241025,201200,508781975,3465,3465,3465,3465,0
20241025,201100,508781975,3465,3465,3465,3465,0
20241025,201000,508781975,3465,3465,3465,3465,0
20241025,200900,508781975,3465,3465,3465,3465,0
20241025,200800,508781975,3465,3465,3465,3465,0
20241025,200700,508781975,3465,3465,3465,3465,0
20241025,200600,508781975,3465,3465,3465,3465,0
20241025,200500,508781975,3465,3465,3465,3465,0
20241025,200400,508781975,3465,3465,3465,3465,1130
20241025,200300,508781975,3465,3465,3465,3465,0
20241025,200200,508781975,3465,3465,3465,3465,0
20241025,200100,508781975,3465,3465,3465,3465,0
20241025,200000,508781975,3465,3465,3465,3465,0
20241025,195900,508781975,3465,3465,3465,3465,0
20241025,195800,508781975,3465,3465,3465,3465,0
20241025,195700,508781975,3465,3465,3465,3465,0
20241025,195600,508781975,3465,3465,3465,3465,0
20241025,195500,508781975,3465,3465,3465,3465,0
20241025,195400,508781975,3465,3465,3465,3465,0
20241025,195300,508781975,3465,3465,3465,3465,0
20241025,195200,508781975,3465,3465,3465,3465,0
20241025,195100,508781975,3465,3465,3465,3465,0
20241025,195000,508781975,3465,3465,3465,3465,0
20241025,194900,508781975,3465,3465,3465,3465,0
20241025,194800,508781975,3465,3465,3465,3465,0
20241025,194700,508781975,3465,3465,3465,3465,0
20241025,194600,508781975,3465,3465,3465,3465,0
20241025,194500,508781975,3465,3465,3465,3465,0
20241025,194400,508781975,3465,3465,3465,3465,0
20241025,194300,508781975,3465,3465,3465,3465,0
20241025,194200,508781975,3465,3465,3465,3465,0
20241025,194100,508781975,3465,3465,3465,3465,0
20241025,194000,508781975,3465,3465,3465,3465,0
20241025,193900,508781975,3465,3465,3465,3465,0
20241025,193800,508781975,3465,3465,3465,3465,0
20241025,193700,508781975,3465,3465,3465,3465,0
20241025,193600,508781975,3465,3465,3465,3465,0
20241025,193500,508781975,3465,3465,3465,3465,0
20241025,193400,508781975,3465,3465,3465,3465,1130
20241025,193300,508781975,3465,3465,3465,3465,0
20241025,193200,508781975,3465,3465,3465,3465,0
20241025,193100,508781975,3465,3465,3465,3465,0
20241025,193000,508781975,3465,3465,3465,3465,0
20241025,192900,508781975,3465,3465,3465,3465,0
20241025,192800,508781975,3465,3465,3465,3465,0
20241025,192700,508781975,3465,3465,3465,3465,0
20241025,192600,508781975,3465,3465,3465,3465,0
20241025,192500,508781975,3465,3465,3465,3465,0
20241025,192400,508781975,3465,3465,3465,3465,0
20241025,192300,508781975,3465,3465,3465,3465,0
20241025,192200,508781975,3465,3465,3465,3465,0
20241025,192100,508781975,3465,3465,3465,3465,0
20241025,192000,508781975,3465,3465,3465,3465,0
20241025,191900,508781975,3465,3465,3465,3465,0
20241025,191800,508781975,3465,3465,3465,3465,0
20241025,191700,508781975,3465,3465,3465,3465,0
20241025,191600,508781975,3465,3465,3465,3465,0
20241025,191500,508781975,3465,3465,3465,3465,0
20241025,191400,508781975,3465,3465,3465,3465,0
20241025,191300,508781975,3465,3465,3465,3465,0
20241025,191200,508781975,3465,3465,3465,3465,0
20241025,191100,508781975,3465,3465,3465,3465,0
20241025,191000,508781975,3465,3465,3465,3465,0
20241025,190900,508781975,3465,3465,3465,3465,0
20241025,190800,508781975,3465,3465,3465,3465,0
20241025,190700,508781975,3465,3465,3465,3465,0
20241025,190600,508781975,3465,3465,3465,3465,0
20241025,190500,508781975,3465,3465,3465,3465,0
20241025,190400,508781975,3465,3465,3465,3465,1130
20241025,190300,508781975,3465,3465,3465,3465,0
20241025,190200,508781975,3465,3465,3465,3465,0
20241025,190100,508781975,3465,3465,3465,3465,0
20241025,190000,508781975,3465,3465,3465,3465,0
20241025,185900,508781975,3465,3465,3465,3465,0
20241025,185800,508781975,3465,3465,3465,3465,0
20241025,185700,508781975,3465,3465,3465,3465,0
20241025,185600,508781975,3465,3465,3465,3465,0
20241025,185500,508781975,3465,3465,3465,3465,0
20241025,185400,508781975,3465,3465,3465,3465,0
20241025,185300,508781975,3465,3465,3465,3465,0
20241025,185200,508781975,3465,3465,3465,3465,0
20241025,185100,508781975,3465,3465,3465,3465,0
20241025,185000,508781975,3465,3465,3465,3465,0
20241025,184900,508781975,3465,3465,3465,3465,0
20241025,184800,508781975,3465,3465,3465,3465,0
20241025,184700,508781975,3465,3465,3465,3465,0
20241025,184600,508781975,3465,3465,3465,3465,0
20241025,184500,508781975,3465,3465,3465,3465,0
20241025,184400,508781975,3465,3465,3465,3465,0
20241025,184300,508781975,3465,3465,3465,3465,0
20241025,184200,508781975,3465,3465,3465,3465,0
20241025,184100,508781975,3465,3465,3465,3465,0
20241025,184000,508781975,3465,3465,3465,3465,0
20241025,183900,508781975,3465,3465,3465,3465,0
20241025,183800,508781975,3465,3465,3465,3465,0
20241025,183700,508781975,3465,3465,3465,3465,0
20241025,183600,508781975,3465,3465,3465,3465,0
20241025,183500,508781975,3465,3465,3465,3465,0
20241025,183400,508781975,3465,3465,3465,3465,1130
20241025,183300,508781975,3465,3465,3465,3465,0
20241025,183200,508781975,3465,3465,3465,3465,0
20241025,183100,508781975,3465,3465,3465,3465,0
20241025,183000,508781975,3465,3465,3465,3465,0
20241025,182900,508781975,3465,3465,3465,3465,0
20241025,182800,508781975,3465,3465,3465,3465,0
20241025,182700,508781975,3465,3465,3465,3465,0
20241025,182600,508781975,3465,3465,3465,3465,0
20241025,182500,508781975,3465,3465,3465,3465,0
20241025,182400,508781975,3465,3465,3465,3465,0
20241025,182300,508781975,3465,3465,3465,3465,0
20241025,182200,508781975,3465,3465,3465,3465,0
20241025,182100,508781975,3465,3465,3465,3465,0
20241025,182000,508781975,3465,3465,3465,3465,0
20241025,181900,508781975,3465,3465,3465,3465,0
20241025,181800,508781975,3465,3465,3465,3465,0
20241025,181700,508781975,3465,3465,3465,3465,0
20241025,181600,508781975,3465,3465,3465,3465,0
20241025,181500,508781975,3465,3465,3465,3465,0
20241025,181400,508781975,3465,3465,3465,3465,0
20241025,181300,508781975,3465,3465,3465,3465,0
20241025,181200,508781975,3465,3465,3465,3465,0
20241025,181100,508781975,3465,3465,3465,3465,0
20241025,181000,508781975,3465,3465,3465,3465,0
20241025,180900,508781975,3465,3465,3465,3465,0
20241025,180800,508781975,3465,3465,3465,3465,0
20241025,180700,508781975,3465,3465,3465,3465,0
20241025,180600,508781975,3465,3465,3465,3465,0
20241025,180500,508781975,3465,3465,3465,3465,0
20241025,180400,508781975,3465,3465,3465,3465,1130
20241025,180300,508781975,3465,3465,3465,3465,0
20241025,180200,508781975,3465,3465,3465,3465,0
20241025,180100,508781975,3465,3465,3465,3465,0
20241025,180000,508781975,3465,3465,3465,3465,0
20241025,175900,508781975,3465,3465,3465,3465,0
20241025,175800,508781975,3465,3465,3465,3465,0
20241025,175700,508781975,3465,3465,3465,3465,0
20241025,175600,508781975,3465,3465,3465,3465,0
20241025,175500,508781975,3465,3465,3465,3465,0
20241025,175400,508781975,3465,3465,3465,3465,0
20241025,175300,508781975,3465,3465,3465,3465,0
20241025,175200,508781975,3465,3465,3465,3465,0
20241025,175100,508781975,3465,3465,3465,3465,0
20241025,175000,508781975,3465,3465,3465,3465,0
20241025,174900,508781975,3465,3465,3465,3465,0
20241025,174800,508781975,3465,3465,3465,3465,0
20241025,174700,508781975,3465,3465,3465,3465,0
20241025,174600,508781975,3465,3465,3465,3465,0
20241025,174500,508781975,3465,3465,3465,3465,0
20241025,174400,508781975,3465,3465,3465,3465,0
20241025,174300,508781975,3465,3465,3465,3465,0
20241025,174200,508781975,3465,3465,3465,3465,0
20241025,174100,508781975,3465,3465,3465,3465,0
20241025,174000,508781975,3465,3465,3465,3465,0
20241025,173900,508781975,3465,3465,3465,3465,0
20241025,173800,508781975,3465,3465,3465,3465,0
20241025,173700,508781975,3465,3465,3465,3465,0
20241025,173600,508781975,3465,3465,3465,3465,0
20241025,173500,508781975,3465,3465,3465,3465,0
20241025,173400,508781975,3465,3465,3465,3465,1130
20241025,173300,508781975,3465,3465,3465,3465,0
20241025,173200,508781975,3465,3465,3465,3465,0
20241025,173100,508781975,3465,3465,3465,3465,0
20241025,173000,508781975,3465,3465,3465,3465,0
20241025,172900,508781975,3465,3465,3465,3465,0
20241025,172800,508781975,3465,3465,3465,3465,0
20241025,172700,508781975,3465,3465,3465,3465,0
20241025,172600,508781975,3465,3465,3465,3465,0
20241025,172500,508781975,3465,3465,3465,3465,0
20241025,172400,508781975,3465,3465,3465,3465,0
20241025,172300,508781975,3465,3465,3465,3465,0
20241025,172200,508781975,3465,3465,3465,3465,0
20241025,172100,508781975,3465,3465,3465,3465,0
20241025,172000,508781975,3465,3465,3465,3465,0
20241025,171900,508781975,3465,3465,3465,3465,0
20241025,171800,508781975,3465,3465,3465,3465,0
20241025,171700,508781975,3465,3465,3465,3465,0
20241025,171600,508781975,3465,3465,3465,3465,0
20241025,171500,508781975,3465,3465,3465,3465,0
20241025,171400,508781975,3465,3465,3465,3465,0
20241025,171300,508781975,3465,3465,3465,3465,0
20241025,171200,508781975,3465,3465,3465,3465,0
20241025,171100,508781975,3465,3465,3465,3465,0
20241025,171000,508781975,3465,3465,3465,3465,0
20241025,170900,508781975,3465,3465,3465,3465,0
20241025,170800,508781975,3465,3465,3465,3465,0
20241025,170700,508781975,3465,3465,3465,3465,0
20241025,170600,508781975,3465,3465,3465,3465,0
20241025,170500,508781975,3465,3465,3465,3465,0
20241025,170400,508781975,3465,3465,3465,3465,1130
20241025,170300,508781975,3465,3465,3465,3465,0
20241025,170200,508781975,3465,3465,3465,3465,0
20241025,170100,508781975,3465,3465,3465,3465,0
20241025,170000,508781975,3465,3465,3465,3465,0
20241025,165900,508781975,3465,3465,3465,3465,0
20241025,165800,508781975,3465,3465,3465,3465,0
20241025,165700,508781975,3465,3465,3465,3465,0
20241025,165600,508781975,3465,3465,3465,3465,0
20241025,165500,508781975,3465,3465,3465,3465,0
20241025,165400,508781975,3465,3465,3465,3465,0
20241025,165300,508781975,3465,3465,3465,3465,0
20241025,165200,508781975,3465,3465,3465,3465,0
20241025,165100,508781975,3465,3465,3465,3465,0
20241025,165000,508781975,3465,3465,3465,3465,0
20241025,164900,508781975,3465,3465,3465,3465,0
20241025,164800,508781975,3465,3465,3465,3465,0
20241025,164700,508781975,3465,3465,3465,3465,0
20241025,164600,508781975,3465,3465,3465,3465,0
20241025,164500,508781975,3465,3465,3465,3465,0
20241025,164400,508781975,3465,3465,3465,3465,0
20241025,164300,508781975,3465,3465,3465,3465,0
20241025,164200,508781975,3465,3465,3465,3465,0
20241025,164100,508781975,3465,3465,3465,3465,0
20241025,164000,508781975,3465,3465,3465,3465,0
20241025,163900,508781975,3465,3465,3465,3465,0
20241025,163800,508781975,3465,3465,3465,3465,0
20241025,163700,508781975,3465,3465,3465,3465,0
20241025,163600,508781975,3465,3465,3465,3465,0
20241025,163500,508781975,3465,3465,3465,3465,0
20241025,163400,508781975,3465,3465,3465,3465,1130
20241025,163300,508781975,3465,3465,3465,3465,0
20241025,163200,508781975,3465,3465,3465,3465,0
20241025,163100,508781975,3465,3465,3465,3465,0
20241025,163000,508781975,3465,3465,3465,3465,0
20241025,162900,508781975,3465,3465,3465,3465,0
20241025,162800,508781975,3465,3465,3465,3465,0
20241025,162700,508781975,3465,3465,3465,3465,0
20241025,162600,508781975,3465,3465,3465,3465,0
20241025,162500,508781975,3465,3465,3465,3465,0
20241025,162400,508781975,3465,3465,3465,3465,0
20241025,162300,508781975,3465,3465,3465,3465,0
20241025,162200,508781975,3465,3465,3465,3465,0
20241025,162100,508781975,3465,3465,3465,3465,0
20241025,162000,508781975,3465,3465,3465,3465,0
20241025,161900,508781975,3465,3465,3465,3465,0
20241025,161800,508781975,3465,3465,3465,3465,0
20241025,161700,508781975,3465,3465,3465,3465,0
20241025,161600,508781975,3465,3465,3465,3465,0
20241025,161500,508781975,3465,3465,3465,3465,0
20241025,161400,508781975,3465,3465,3465,3465,0
20241025,161300,508781975,3465,3465,3465,3465,0
20241025,161200,508781975,3465,3465,3465,3465,0
20241025,161100,508781975,3465,3465,3465,3465,0
20241025,161000,508781975,3465,3465,3465,3465,0
20241025,160900,508781975,3465,3465,3465,3465,0
20241025,160800,508781975,3465,3465,3465,3465,0
20241025,160700,508781975,3465,3465,3465,3465,0
20241025,160600,508781975,3465,3465,3465,3465,0
20241025,160500,508781975,3465,3465,3465,3465,0
20241025,160400,508781975,3465,3465,3465,3465,1130
20241025,160300,508781975,3465,3465,3465,3465,0
20241025,160200,508781975,3465,3465,3465,3465,0
20241025,160100,508781975,3465,3465,3465,3465,0
20241025,160000,508781975,3465,3465,3465,3465,0
20241025,155900,508781975,3465,3465,3465,3465,0
20241025,155800,508781975,3465,3465,3465,3465,0
20241025,155700,508781975,3465,3465,3465,3465,0
20241025,155600,508781975,3465,3465,3465,3465,0
20241025,155500,508781975,3465,3465,3465,3465,0
20241025,155400,508781975,3465,3465,3465,3465,0
20241025,155300,508781975,3465,3465,3465,3465,0
20241025,155200,508781975,3465,3465,3465,3465,0
20241025,155100,508781975,3465,3465,3465,3465,0
20241025,155000,508781975,3465,3465,3465,3465,0
20241025,154900,508781975,3465,3465,3465,3465,0
20241025,154800,508781975,3465,3465,3465,3465,0
20241025,154700,508781975,3465,3465,3465,3465,0
20241025,154600,508781975,3465,3465,3465,3465,0
20241025,154500,508781975,3465,3465,3465,3465,0
20241025,154400,508781975,3465,3465,3465,3465,0
20241025,154300,508781975,3465,3465,3465,3465,0
20241025,154200,508781975,3465,3465,3465,3465,0
20241025,154100,508781975,3465,3465,3465,3465,0
20241025,154000,508781975,3465,3465,3465,3465,0
20241025,153900,508781975,3465,3465,3465,3465,0
20241025,153800,508781975,3465,3465,3465,3465,0
20241025,153700,508781975,3465,3465,3465,3465,0
20241025,153600,508781975,3465,3465,3465,3465,0
20241025,153500,508781975,3465,3465,3465,3465,0
20241025,153400,508781975,3465,3465,3465,3465,1130
20241025,153300,508781975,3465,3465,3465,3465,0
20241025,153200,508781975,3465,3465,3465,3465,0
20241025,153100,508781975,3465,3465,3465,3465,0
20241025,153000,508781975,3465,3465,3465,3465,1130
20241025,152900,504866525,3455,3455,3455,3455,0
20241025,152800,504866525,3455,3455,3455,3455,0
20241025,152700,504866525,3455,3455,3455,3455,0
20241025,152600,504866525,3455,3455,3455,3455,0
20241025,152500,504866525,3455,3455,3455,3455,0
20241025,152400,504866525,3455,3455,3455,3455,0
20241025,152300,504866525,3455,3455,3455,3455,0
20241025,152200,504866525,3455,3455,3455,3455,0
20241025,152100,504866525,3455,3455,3455,3455,0
20241025,152000,504866525,3455,3455,3455,3455,0
20241025,151900,504866525,3455,3455,3455,3455,5
20241025,151800,504849250,3445,3445,3445,3445,0
20241025,151700,504849250,3445,3450,3450,3445,26
20241025,151600,504759605,3465,3465,3465,3465,20
20241025,151500,504690305,3465,3465,3465,3465,148
20241025,151400,504177485,3460,3460,3460,3460,0
20241025,151300,504177485,3460,3460,3460,3460,0
20241025,151200,504177485,3460,3460,3460,3460,0
20241025,151100,504177485,3460,3455,3460,3455,404
20241025,151000,502780645,3430,3430,3430,3430,0
20241025,150900,502780645,3430,3430,3430,3430,1
20241025,150800,502777215,3455,3455,3455,3455,480
20241025,150700,501118815,3455,3455,3455,3455,0
20241025,150600,501118815,3455,3455,3455,3455,0
20241025,150500,501118815,3455,3455,3455,3455,757
20241025,150400,498503380,3455,3450,3455,3420,706
20241025,150300,496066360,3430,3430,3430,3430,0
20241025,150200,496066360,3430,3430,3430,3430,0
20241025,150100,496066360,3430,3430,3430,3430,0
20241025,150000,496066360,3430,3430,3430,3430,0
20241025,145900,496066360,3430,3430,3430,3430,0
20241025,145800,496066360,3430,3430,3430,3430,23
20241025,145700,495987470,3420,3420,3420,3420,0
20241025,145600,495987470,3420,3420,3420,3420,0
20241025,145500,495987470,3420,3420,3420,3420,0
20241025,145400,495987470,3420,3420,3420,3420,0
20241025,145300,495987470,3420,3420,3420,3420,0
20241025,145200,495987470,3420,3425,3425,3420,2000
20241025,145100,489145940,3430,3430,3430,3430,0
20241025,145000,489145940,3430,3430,3430,3430,1
20241025,144900,489142510,3425,3425,3425,3425,0
20241025,144800,489142510,3425,3425,3425,3425,0
20241025,144700,489142510,3425,3425,3425,3425,1
20241025,144600,489139085,3430,3430,3430,3430,0
20241025,144500,489139085,3430,3430,3430,3430,44
20241025,144400,488988165,3430,3430,3430,3430,0
20241025,144300,488988165,3430,3430,3430,3430,30
20241025,144200,488885265,3445,3445,3445,3445,0
20241025,144100,488885265,3445,3445,3445,3445,0
20241025,144000,488885265,3445,3440,3445,3440,300
20241025,143900,487852760,3440,3440,3440,3440,1
20241025,143800,487849320,3435,3435,3435,3435,0
20241025,143700,487849320,3435,3435,3435,3435,0
20241025,143600,487849320,3435,3435,3435,3435,0
20241025,143500,487849320,3435,3435,3435,3435,0
20241025,143400,487849320,3435,3435,3435,3435,0
20241025,143300,487849320,3435,3435,3435,3435,200
20241025,143200,487162320,3435,3435,3435,3435,5
20241025,143100,487145145,3440,3440,3440,3440,0
20241025,143000,487145145,3440,3440,3440,3440,5
20241025,142900,487127945,3440,3440,3440,3440,0
20241025,142800,487127945,3440,3440,3440,3440,0
20241025,142700,487127945,3440,3440,3440,3440,0
20241025,142600,487127945,3440,3440,3440,3440,100
20241025,142500,486783945,3425,3425,3425,3425,700
20241025,142400,484386445,3430,3430,3430,3430,0
20241025,142300,484386445,3430,3430,3430,3430,15
20241025,142200,484334995,3430,3430,3430,3430,0
20241025,142100,484334995,3430,3430,3430,3430,243
20241025,142000,483501505,3430,3430,3430,3430,0
20241025,141900,483501505,3430,3430,3430,3430,0
20241025,141800,483501505,3430,3430,3430,3430,0
20241025,141700,483501505,3430,3425,3430,3425,1036
20241025,141600,479953190,3425,3425,3425,3425,0
20241025,141500,479953190,3425,3425,3425,3425,0
20241025,141400,479953190,3425,3425,3425,3425,0
20241025,141300,479953190,3425,3425,3425,3425,5
20241025,141200,479936065,3425,3425,3425,3425,0
20241025,141100,479936065,3425,3425,3425,3425,0
20241025,141000,479936065,3425,3425,3425,3425,0
20241025,140900,479936065,3425,3425,3425,3425,0
20241025,140800,479936065,3425,3425,3425,3425,1
20241025,140700,479932640,3425,3425,3425,3425,0
20241025,140600,479932640,3425,3425,3425,3425,0
20241025,140500,479932640,3425,3425,3425,3425,18
20241025,140400,479870990,3430,3430,3430,3430,0
20241025,140300,479870990,3430,3430,3430,3430,204
20241025,140200,479171270,3430,3430,3430,3430,0
20241025,140100,479171270,3430,3430,3430,3430,0
20241025,140000,479171270,3430,3430,3430,3430,0
20241025,135900,479171270,3430,3430,3430,3430,0
20241025,135800,479171270,3430,3430,3430,3430,0
20241025,135700,479171270,3430,3430,3430,3430,0
20241025,135600,479171270,3430,3430,3430,3430,40
20241025,135500,479034070,3420,3420,3420,3420,0
20241025,135400,479034070,3420,3420,3420,3420,0
20241025,135300,479034070,3420,3420,3420,3420,0
20241025,135200,479034070,3420,3425,3425,3420,70
20241025,135100,478794560,3440,3440,3440,3440,0
20241025,135000,478794560,3440,3440,3440,3440,291
20241025,134900,477793520,3425,3425,3425,3425,0
20241025,134800,477793520,3425,3425,3425,3425,0
20241025,134700,477793520,3425,3425,3425,3425,0
20241025,134600,477793520,3425,3425,3425,3425,0
20241025,134500,477793520,3425,3425,3425,3425,0
20241025,134400,477793520,3425,3425,3425,3425,50
20241025,134300,477622270,3430,3430,3430,3430,0
20241025,134200,477622270,3430,3430,3430,3430,0
20241025,134100,477622270,3430,3430,3430,3430,0
20241025,134000,477622270,3430,3430,3430,3430,0
20241025,133900,477622270,3430,3430,3430,3425,198
20241025,133800,476943620,3445,3445,3445,3445,0
20241025,133700,476943620,3445,3445,3445,3445,0
20241025,133600,476943620,3445,3445,3445,3445,0
20241025,133500,476943620,3445,3445,3445,3445,0
20241025,133400,476943620,3445,3440,3445,3440,363
20241025,133300,475693700,3425,3425,3425,3425,0
20241025,133200,475693700,3425,3425,3425,3425,10
20241025,133100,475659450,3435,3435,3435,3435,0
20241025,133000,475659450,3435,3435,3435,3435,0
20241025,132900,475659450,3435,3435,3435,3435,0
20241025,132800,475659450,3435,3435,3435,3435,0
20241025,132700,475659450,3435,3415,3435,3415,504
20241025,132600,473930600,3415,3415,3415,3415,0
20241025,132500,473930600,3415,3415,3415,3415,4
20241025,132400,473916940,3415,3415,3415,3415,0
20241025,132300,473916940,3415,3415,3415,3415,0
20241025,132200,473916940,3415,3415,3415,3415,0
20241025,132100,473916940,3415,3415,3415,3415,160
20241025,132000,473370540,3415,3415,3415,3415,0
20241025,131900,473370540,3415,3425,3425,3415,582
20241025,131800,471378010,3415,3415,3415,3415,0
20241025,131700,471378010,3415,3415,3415,3415,1040
20241025,131600,467826410,3415,3415,3415,3415,0
20241025,131500,467826410,3415,3415,3415,3415,0
20241025,131400,467826410,3415,3415,3415,3415,0
20241025,131300,467826410,3415,3415,3415,3415,1
20241025,131200,467822995,3420,3420,3420,3420,93
20241025,131100,467504935,3415,3415,3415,3415,0
20241025,131000,467504935,3415,3415,3415,3415,114
20241025,130900,467115625,3435,3435,3435,3435,0
20241025,130800,467115625,3435,3435,3435,3435,0
20241025,130700,467115625,3435,3435,3435,3435,0
20241025,130600,467115625,3435,3435,3435,3435,0
20241025,130500,467115625,3435,3435,3435,3435,0
20241025,130400,467115625,3435,3435,3435,3435,0
20241025,130300,467115625,3435,3435,3435,3435,0
20241025,130200,467115625,3435,3435,3435,3435,0
20241025,130100,467115625,3435,3435,3435,3435,900
20241025,130000,464024125,3435,3425,3435,3425,1617
20241025,125900,458485765,3420,3420,3420,3420,100
20241025,125800,458143765,3420,3420,3420,3420,0
20241025,125700,458143765,3420,3420,3420,3420,0
20241025,125600,458143765,3420,3420,3420,3420,0
20241025,125500,458143765,3420,3420,3420,3420,30
20241025,125400,458041165,3420,3420,3420,3420,0
20241025,125300,458041165,3420,3405,3420,3400,2002
20241025,125200,451229180,3420,3420,3420,3420,0
20241025,125100,451229180,3420,3420,3420,3420,0
20241025,125000,451229180,3420,3420,3420,3420,0
20241025,124900,451229180,3420,3420,3420,3420,3
20241025,124800,451218920,3425,3425,3425,3425,0
20241025,124700,451218920,3425,3425,3425,3425,0
20241025,124600,451218920,3425,3425,3425,3425,0
20241025,124500,451218920,3425,3425,3425,3425,0
20241025,124400,451218920,3425,3425,3425,3425,0
20241025,124300,451218920,3425,3425,3425,3425,0
20241025,124200,451218920,3425,3425,3425,3415,644
20241025,124100,449019330,3425,3420,3425,3400,10014
20241025,124000,414919485,3420,3430,3430,3420,1000
20241025,123900,411494360,3435,3435,3435,3435,0
20241025,123800,411494360,3435,3435,3435,3435,0
20241025,123700,411494360,3435,3435,3435,3435,25
20241025,123600,411408485,3435,3435,3435,3435,0
20241025,123500,411408485,3435,3435,3435,3435,0
20241025,123400,411408485,3435,3435,3435,3435,398
20241025,123300,410041355,3420,3420,3420,3420,0
20241025,123200,410041355,3420,3420,3420,3420,0
20241025,123100,410041355,3420,3420,3420,3420,0
20241025,123000,410041355,3420,3430,3430,3420,738
20241025,122900,407510745,3410,3430,3430,3410,5165
20241025,122800,389854155,3445,3445,3445,3445,0
20241025,122700,389854155,3445,3445,3445,3445,0
20241025,122600,389854155,3445,3445,3445,3445,0
20241025,122500,389854155,3445,3445,3445,3445,0
20241025,122400,389854155,3445,3445,3445,3445,0
20241025,122300,389854155,3445,3445,3445,3445,0
20241025,122200,389854155,3445,3445,3445,3445,0
20241025,122100,389854155,3445,3430,3445,3430,31
20241025,122000,389747810,3415,3415,3415,3415,0
20241025,121900,389747810,3415,3415,3415,3415,0
20241025,121800,389747810,3415,3415,3415,3415,0
20241025,121700,389747810,3415,3415,3415,3415,0
20241025,121600,389747810,3415,3415,3415,3415,0
20241025,121500,389747810,3415,3415,3415,3415,0
20241025,121400,389747810,3415,3415,3415,3415,0
20241025,121300,389747810,3415,3415,3415,3415,0
20241025,121200,389747810,3415,3415,3415,3415,0
20241025,121100,389747810,3415,3415,3415,3415,0
20241025,121000,389747810,3415,3415,3415,3415,16
20241025,120900,389693170,3420,3420,3420,3420,0
20241025,120800,389693170,3420,3420,3420,3415,640
20241025,120700,387504975,3450,3450,3450,3450,0
20241025,120600,387504975,3450,3450,3450,3450,0
20241025,120500,387504975,3450,3450,3450,3450,0
20241025,120400,387504975,3450,3450,3450,3450,0
20241025,120300,387504975,3450,3450,3450,3450,0
20241025,120200,387504975,3450,3450,3450,3450,0
20241025,120100,387504975,3450,3450,3450,3450,0
20241025,120000,387504975,3450,3450,3450,3450,0
20241025,115900,387504975,3450,3450,3450,3450,0
20241025,115800,387504975,3450,3450,3450,3450,0
20241025,115700,387504975,3450,3450,3450,3450,0
20241025,115600,387504975,3450,3450,3450,3450,0
20241025,115500,387504975,3450,3450,3450,3450,0
20241025,115400,387504975,3450,3450,3450,3450,0
20241025,115300,387504975,3450,3450,3450,3450,0
20241025,115200,387504975,3450,3450,3450,3450,0
20241025,115100,387504975,3450,3450,3450,3450,0
20241025,115000,387504975,3450,3450,3450,3450,0
20241025,114900,387504975,3450,3450,3450,3450,0
20241025,114800,387504975,3450,3450,3450,3450,1
20241025,114700,387501525,3425,3425,3425,3425,0
20241025,114600,387501525,3425,3425,3425,3425,0
20241025,114500,387501525,3425,3425,3425,3425,0
20241025,114400,387501525,3425,3425,3425,3425,0
20241025,114300,387501525,3425,3425,3425,3425,0
20241025,114200,387501525,3425,3425,3425,3425,0
20241025,114100,387501525,3425,3425,3425,3425,0
20241025,114000,387501525,3425,3425,3425,3425,0
20241025,113900,387501525,3425,3425,3425,3425,0
20241025,113800,387501525,3425,3425,3425,3425,0
20241025,113700,387501525,3425,3425,3425,3425,0
20241025,113600,387501525,3425,3420,3425,3420,255
20241025,113500,386629135,3405,3410,3410,3405,3000
20241025,113400,376413985,3405,3405,3405,3405,164
20241025,113300,375855565,3400,3405,3405,3400,648
20241025,113200,373651865,3400,3400,3400,3400,20
20241025,113100,373583865,3400,3400,3400,3400,0
20241025,113000,373583865,3400,3400,3400,3400,161
20241025,112900,373036465,3400,3410,3410,3400,644
20241025,112800,370840755,3400,3400,3400,3400,955
20241025,112700,367593755,3410,3410,3410,3410,69
20241025,112600,367358465,3400,3400,3400,3400,199
20241025,112500,366681865,3410,3410,3410,3410,10
20241025,112400,366647765,3405,3405,3405,3405,0
20241025,112300,366647765,3405,3405,3405,3405,0
20241025,112200,366647765,3405,3410,3410,3405,164
20241025,112100,366089295,3415,3415,3415,3415,130
20241025,112000,365645345,3415,3415,3415,3415,500
20241025,111900,363937845,3405,3400,3405,3400,600
20241025,111800,361895345,3395,3395,3395,3395,0
20241025,111700,361895345,3395,3405,3405,3395,975
20241025,111600,358581030,3400,3400,3400,3400,130
20241025,111500,358139030,3445,3415,3445,3395,11180
20241025,111400,320087515,3415,3430,3430,3415,3082
20241025,111300,309549520,3430,3430,3430,3430,40
20241025,111200,309412320,3425,3425,3430,3425,676
20241025,111100,307095730,3425,3430,3430,3420,388
20241025,111000,305766950,3435,3435,3435,3435,30
20241025,110900,305663900,3445,3445,3445,3425,12039
20241025,110800,264316245,3450,3450,3450,3450,0
20241025,110700,264316245,3450,3450,3450,3450,26
20241025,110600,264226545,3450,3450,3450,3450,1247
20241025,110500,259924395,3450,3450,3450,3450,900
20241025,110400,256819395,3450,3450,3450,3450,0
20241025,110300,256819395,3450,3450,3450,3450,101
20241025,110200,256470945,3450,3450,3450,3450,0
20241025,110100,256470945,3450,3450,3450,3450,0
20241025,110000,256470945,3450,3455,3455,3445,1139
20241025,105900,252542295,3455,3460,3460,3455,313
20241025,105800,251459465,3470,3470,3470,3470,10
20241025,105700,251424765,3470,3470,3470,3470,11
20241025,105600,251386595,3460,3460,3460,3460,0
20241025,105500,251386595,3460,3460,3460,3460,0
20241025,105400,251386595,3460,3460,3460,3460,0
20241025,105300,251386595,3460,3460,3460,3460,0
20241025,105200,251386595,3460,3470,3470,3460,236
20241025,105100,250569935,3470,3470,3470,3470,0
20241025,105000,250569935,3470,3470,3470,3470,0
20241025,104900,250569935,3470,3470,3470,3470,0
20241025,104800,250569935,3470,3470,3470,3470,0
20241025,104700,250569935,3470,3470,3470,3470,0
20241025,104600,250569935,3470,3470,3470,3470,0
20241025,104500,250569935,3470,3470,3470,3470,0
20241025,104400,250569935,3470,3470,3470,3470,0
20241025,104300,250569935,3470,3470,3470,3460,1608
20241025,104200,244995255,3480,3465,3480,3460,1352
20241025,104100,240290670,3470,3470,3470,3470,0
20241025,104000,240290670,3470,3470,3470,3470,0
20241025,103900,240290670,3470,3470,3470,3470,0
20241025,103800,240290670,3470,3470,3470,3470,500
20241025,103700,238555670,3470,3470,3470,3470,508
20241025,103600,236792910,3470,3465,3470,3465,900
20241025,103500,233670880,3465,3465,3465,3465,0
20241025,103400,233670880,3465,3450,3465,3445,625
20241025,103300,231514950,3450,3450,3450,3450,141
20241025,103200,231028500,3450,3450,3450,3450,0
20241025,103100,231028500,3450,3450,3450,3450,0
20241025,103000,231028500,3450,3450,3450,3450,0
20241025,102900,231028500,3450,3450,3450,3450,173
20241025,102800,230431650,3465,3465,3465,3465,0
20241025,102700,230431650,3465,3465,3465,3465,0
20241025,102600,230431650,3465,3465,3465,3465,0
20241025,102500,230431650,3465,3450,3465,3450,269
20241025,102400,229502880,3450,3450,3450,3450,0
20241025,102300,229502880,3450,3450,3450,3450,0
20241025,102200,229502880,3450,3450,3450,3450,0
20241025,102100,229502880,3450,3450,3450,3450,5
20241025,102000,229485630,3450,3460,3460,3450,2224
20241025,101900,221806950,3470,3470,3470,3470,0
20241025,101800,221806950,3470,3465,3470,3465,1756
20241025,101700,215714910,3465,3465,3465,3465,2
20241025,101600,215707980,3460,3460,3460,3460,2
20241025,101500,215701060,3455,3455,3455,3455,0
20241025,101400,215701060,3455,3455,3455,3455,1
20241025,101300,215697605,3450,3450,3450,3450,0
20241025,101200,215697605,3450,3450,3450,3450,20
20241025,101100,215628605,3450,3450,3450,3450,0
20241025,101000,215628605,3450,3450,3450,3450,1127
20241025,100900,211740455,3450,3450,3450,3450,0
20241025,100800,211740455,3450,3450,3450,3450,0
20241025,100700,211740455,3450,3450,3450,3450,1
20241025,100600,211737005,3460,3460,3460,3460,0
20241025,100500,211737005,3460,3460,3460,3460,0
20241025,100400,211737005,3460,3460,3460,3460,318
20241025,100300,210636725,3460,3460,3460,3460,0
20241025,100200,210636725,3460,3460,3460,3460,314
20241025,100100,209550285,3470,3470,3470,3470,10
20241025,100000,209515585,3470,3470,3470,3470,0
20241025,095900,209515585,3470,3480,3480,3470,163
20241025,095800,208949875,3470,3470,3470,3470,0
20241025,095700,208949875,3470,3470,3470,3470,147
20241025,095600,208439785,3475,3480,3480,3475,26
20241025,095500,208349385,3480,3480,3480,3480,10
20241025,095400,208314585,3485,3485,3485,3485,241
20241025,095300,207474700,3480,3480,3480,3480,0
20241025,095200,207474700,3480,3480,3480,3480,122
20241025,095100,207050140,3480,3470,3480,3470,2568
20241025,095000,198123895,3450,3470,3475,3450,2652
20241025,094900,188951815,3485,3485,3485,3485,0
20241025,094800,188951815,3485,3480,3485,3480,410
20241025,094700,187523015,3480,3480,3480,3480,2571
20241025,094600,178575935,3490,3490,3490,3490,10
20241025,094500,178541035,3480,3480,3480,3480,1
20241025,094400,178537555,3480,3480,3480,3480,215
20241025,094300,177789355,3490,3480,3490,3480,721
20241025,094200,175273755,3480,3480,3480,3480,606
20241025,094100,173164875,3505,3520,3530,3480,22896
20241025,094000,93190695,3520,3520,3520,3520,130
20241025,093900,92733095,3545,3550,3550,3545,367
20241025,093800,91432030,3520,3540,3550,3520,1789
20241025,093700,85108075,3550,3545,3550,3535,582
20241025,093600,83044250,3545,3515,3545,3515,8884
20241025,093500,51656215,3520,3520,3520,3520,0
20241025,093400,51656215,3520,3520,3520,3520,39
20241025,093300,51518935,3525,3525,3530,3510,128
20241025,093200,51067280,3525,3515,3525,3515,2084
20241025,093100,43724015,3510,3510,3510,3510,502
20241025,093000,41961995,3510,3510,3510,3510,3
20241025,092900,41951465,3500,3500,3500,3500,0
20241025,092800,41951465,3500,3500,3500,3500,288
20241025,092700,40943465,3500,3505,3505,3500,180
20241025,092600,40313435,3515,3525,3525,3515,40
20241025,092500,40172825,3515,3525,3525,3515,303
20241025,092400,39104770,3525,3515,3525,3515,18
20241025,092300,39041420,3520,3520,3520,3520,143
20241025,092200,38538060,3520,3530,3530,3520,284
20241025,092100,37536340,3535,3490,3535,3490,6361
20241025,092000,15193060,3480,3480,3480,3480,50
20241025,091900,15019060,3480,3480,3480,3480,1
20241025,091800,15015580,3480,3480,3480,3480,0
20241025,091700,15015580,3480,3480,3480,3480,187
20241025,091600,14364820,3490,3490,3490,3490,0
20241025,091500,14364820,3490,3490,3490,3490,70
20241025,091400,14120520,3465,3475,3475,3465,404
20241025,091300,12718270,3475,3475,3475,3475,1
20241025,091200,12714795,3470,3470,3470,3470,1
20241025,091100,12711325,3470,3470,3470,3470,1
20241025,091000,12707855,3475,3475,3475,3475,0
20241025,090900,12707855,3475,3475,3475,3475,1
20241025,090800,12704380,3465,3480,3480,3465,978
20241025,090700,9310630,3495,3495,3495,3495,1
20241025,090600,9307135,3495,3470,3495,3470,101
20241025,090500,8956640,3490,3495,3495,3470,256
20241025,090400,8065765,3495,3490,3495,3490,550
20241025,090300,6145625,3490,3490,3490,3490,1
20241025,090200,6142135,3470,3465,3495,3465,1019
20241025,090100,2592115,3480,3480,3480,3480,202
20241025,090000,1889155,3480,3455,3480,3455,546