KissMeData/263810/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,203500,128581475,3135,3135,3135,3135,4852
20241025,203400,128581475,3135,3135,3135,3135,0
20241025,203300,128581475,3135,3135,3135,3135,0
20241025,203200,128581475,3135,3135,3135,3135,0
20241025,203100,128581475,3135,3135,3135,3135,0
20241025,203000,128581475,3135,3135,3135,3135,0
20241025,202900,128581475,3135,3135,3135,3135,0
20241025,202800,128581475,3135,3135,3135,3135,0
20241025,202700,128581475,3135,3135,3135,3135,0
20241025,202600,128581475,3135,3135,3135,3135,0
20241025,202500,128581475,3135,3135,3135,3135,0
20241025,202400,128581475,3135,3135,3135,3135,0
20241025,202300,128581475,3135,3135,3135,3135,0
20241025,202200,128581475,3135,3135,3135,3135,0
20241025,202100,128581475,3135,3135,3135,3135,0
20241025,202000,128581475,3135,3135,3135,3135,0
20241025,201900,128581475,3135,3135,3135,3135,0
20241025,201800,128581475,3135,3135,3135,3135,0
20241025,201700,128581475,3135,3135,3135,3135,0
20241025,201600,128581475,3135,3135,3135,3135,0
20241025,201500,128581475,3135,3135,3135,3135,0
20241025,201400,128581475,3135,3135,3135,3135,0
20241025,201300,128581475,3135,3135,3135,3135,0
20241025,201200,128581475,3135,3135,3135,3135,0
20241025,201100,128581475,3135,3135,3135,3135,0
20241025,201000,128581475,3135,3135,3135,3135,0
20241025,200900,128581475,3135,3135,3135,3135,0
20241025,200800,128581475,3135,3135,3135,3135,0
20241025,200700,128581475,3135,3135,3135,3135,0
20241025,200600,128581475,3135,3135,3135,3135,0
20241025,200500,128581475,3135,3135,3135,3135,4852
20241025,200400,128581475,3135,3135,3135,3135,0
20241025,200300,128581475,3135,3135,3135,3135,0
20241025,200200,128581475,3135,3135,3135,3135,0
20241025,200100,128581475,3135,3135,3135,3135,0
20241025,200000,128581475,3135,3135,3135,3135,0
20241025,195900,128581475,3135,3135,3135,3135,0
20241025,195800,128581475,3135,3135,3135,3135,0
20241025,195700,128581475,3135,3135,3135,3135,0
20241025,195600,128581475,3135,3135,3135,3135,0
20241025,195500,128581475,3135,3135,3135,3135,0
20241025,195400,128581475,3135,3135,3135,3135,0
20241025,195300,128581475,3135,3135,3135,3135,0
20241025,195200,128581475,3135,3135,3135,3135,0
20241025,195100,128581475,3135,3135,3135,3135,0
20241025,195000,128581475,3135,3135,3135,3135,0
20241025,194900,128581475,3135,3135,3135,3135,0
20241025,194800,128581475,3135,3135,3135,3135,0
20241025,194700,128581475,3135,3135,3135,3135,0
20241025,194600,128581475,3135,3135,3135,3135,0
20241025,194500,128581475,3135,3135,3135,3135,0
20241025,194400,128581475,3135,3135,3135,3135,0
20241025,194300,128581475,3135,3135,3135,3135,0
20241025,194200,128581475,3135,3135,3135,3135,0
20241025,194100,128581475,3135,3135,3135,3135,0
20241025,194000,128581475,3135,3135,3135,3135,0
20241025,193900,128581475,3135,3135,3135,3135,0
20241025,193800,128581475,3135,3135,3135,3135,0
20241025,193700,128581475,3135,3135,3135,3135,0
20241025,193600,128581475,3135,3135,3135,3135,0
20241025,193500,128581475,3135,3135,3135,3135,4852
20241025,193400,128581475,3135,3135,3135,3135,0
20241025,193300,128581475,3135,3135,3135,3135,0
20241025,193200,128581475,3135,3135,3135,3135,0
20241025,193100,128581475,3135,3135,3135,3135,0
20241025,193000,128581475,3135,3135,3135,3135,0
20241025,192900,128581475,3135,3135,3135,3135,0
20241025,192800,128581475,3135,3135,3135,3135,0
20241025,192700,128581475,3135,3135,3135,3135,0
20241025,192600,128581475,3135,3135,3135,3135,0
20241025,192500,128581475,3135,3135,3135,3135,0
20241025,192400,128581475,3135,3135,3135,3135,0
20241025,192300,128581475,3135,3135,3135,3135,0
20241025,192200,128581475,3135,3135,3135,3135,0
20241025,192100,128581475,3135,3135,3135,3135,0
20241025,192000,128581475,3135,3135,3135,3135,0
20241025,191900,128581475,3135,3135,3135,3135,0
20241025,191800,128581475,3135,3135,3135,3135,0
20241025,191700,128581475,3135,3135,3135,3135,0
20241025,191600,128581475,3135,3135,3135,3135,0
20241025,191500,128581475,3135,3135,3135,3135,0
20241025,191400,128581475,3135,3135,3135,3135,0
20241025,191300,128581475,3135,3135,3135,3135,0
20241025,191200,128581475,3135,3135,3135,3135,0
20241025,191100,128581475,3135,3135,3135,3135,0
20241025,191000,128581475,3135,3135,3135,3135,0
20241025,190900,128581475,3135,3135,3135,3135,0
20241025,190800,128581475,3135,3135,3135,3135,0
20241025,190700,128581475,3135,3135,3135,3135,0
20241025,190600,128581475,3135,3135,3135,3135,0
20241025,190500,128581475,3135,3135,3135,3135,4852
20241025,190400,128581475,3135,3135,3135,3135,0
20241025,190300,128581475,3135,3135,3135,3135,0
20241025,190200,128581475,3135,3135,3135,3135,0
20241025,190100,128581475,3135,3135,3135,3135,0
20241025,190000,128581475,3135,3135,3135,3135,0
20241025,185900,128581475,3135,3135,3135,3135,0
20241025,185800,128581475,3135,3135,3135,3135,0
20241025,185700,128581475,3135,3135,3135,3135,0
20241025,185600,128581475,3135,3135,3135,3135,0
20241025,185500,128581475,3135,3135,3135,3135,0
20241025,185400,128581475,3135,3135,3135,3135,0
20241025,185300,128581475,3135,3135,3135,3135,0
20241025,185200,128581475,3135,3135,3135,3135,0
20241025,185100,128581475,3135,3135,3135,3135,0
20241025,185000,128581475,3135,3135,3135,3135,0
20241025,184900,128581475,3135,3135,3135,3135,0
20241025,184800,128581475,3135,3135,3135,3135,0
20241025,184700,128581475,3135,3135,3135,3135,0
20241025,184600,128581475,3135,3135,3135,3135,0
20241025,184500,128581475,3135,3135,3135,3135,0
20241025,184400,128581475,3135,3135,3135,3135,0
20241025,184300,128581475,3135,3135,3135,3135,0
20241025,184200,128581475,3135,3135,3135,3135,0
20241025,184100,128581475,3135,3135,3135,3135,0
20241025,184000,128581475,3135,3135,3135,3135,0
20241025,183900,128581475,3135,3135,3135,3135,0
20241025,183800,128581475,3135,3135,3135,3135,0
20241025,183700,128581475,3135,3135,3135,3135,0
20241025,183600,128581475,3135,3135,3135,3135,0
20241025,183500,128581475,3135,3135,3135,3135,4852
20241025,183400,128581475,3135,3135,3135,3135,0
20241025,183300,128581475,3135,3135,3135,3135,0
20241025,183200,128581475,3135,3135,3135,3135,0
20241025,183100,128581475,3135,3135,3135,3135,0
20241025,183000,128581475,3135,3135,3135,3135,0
20241025,182900,128581475,3135,3135,3135,3135,0
20241025,182800,128581475,3135,3135,3135,3135,0
20241025,182700,128581475,3135,3135,3135,3135,0
20241025,182600,128581475,3135,3135,3135,3135,0
20241025,182500,128581475,3135,3135,3135,3135,0
20241025,182400,128581475,3135,3135,3135,3135,0
20241025,182300,128581475,3135,3135,3135,3135,0
20241025,182200,128581475,3135,3135,3135,3135,0
20241025,182100,128581475,3135,3135,3135,3135,0
20241025,182000,128581475,3135,3135,3135,3135,0
20241025,181900,128581475,3135,3135,3135,3135,0
20241025,181800,128581475,3135,3135,3135,3135,0
20241025,181700,128581475,3135,3135,3135,3135,0
20241025,181600,128581475,3135,3135,3135,3135,0
20241025,181500,128581475,3135,3135,3135,3135,0
20241025,181400,128581475,3135,3135,3135,3135,0
20241025,181300,128581475,3135,3135,3135,3135,0
20241025,181200,128581475,3135,3135,3135,3135,0
20241025,181100,128581475,3135,3135,3135,3135,0
20241025,181000,128581475,3135,3135,3135,3135,0
20241025,180900,128581475,3135,3135,3135,3135,0
20241025,180800,128581475,3135,3135,3135,3135,0
20241025,180700,128581475,3135,3135,3135,3135,0
20241025,180600,128581475,3135,3135,3135,3135,0
20241025,180500,128581475,3135,3135,3135,3135,4852
20241025,180400,128581475,3135,3135,3135,3135,0
20241025,180300,128581475,3135,3135,3135,3135,0
20241025,180200,128581475,3135,3135,3135,3135,0
20241025,180100,128581475,3135,3135,3135,3135,0
20241025,180000,128581475,3135,3135,3135,3135,0
20241025,175900,128581475,3135,3135,3135,3135,0
20241025,175800,128581475,3135,3135,3135,3135,0
20241025,175700,128581475,3135,3135,3135,3135,0
20241025,175600,128581475,3135,3135,3135,3135,0
20241025,175500,128581475,3135,3135,3135,3135,0
20241025,175400,128581475,3135,3135,3135,3135,0
20241025,175300,128581475,3135,3135,3135,3135,0
20241025,175200,128581475,3135,3135,3135,3135,0
20241025,175100,128581475,3135,3135,3135,3135,0
20241025,175000,128581475,3135,3135,3135,3135,0
20241025,174900,128581475,3135,3135,3135,3135,0
20241025,174800,128581475,3135,3135,3135,3135,0
20241025,174700,128581475,3135,3135,3135,3135,0
20241025,174600,128581475,3135,3135,3135,3135,0
20241025,174500,128581475,3135,3135,3135,3135,0
20241025,174400,128581475,3135,3135,3135,3135,0
20241025,174300,128581475,3135,3135,3135,3135,0
20241025,174200,128581475,3135,3135,3135,3135,0
20241025,174100,128581475,3135,3135,3135,3135,0
20241025,174000,128581475,3135,3135,3135,3135,0
20241025,173900,128581475,3135,3135,3135,3135,0
20241025,173800,128581475,3135,3135,3135,3135,0
20241025,173700,128581475,3135,3135,3135,3135,0
20241025,173600,128581475,3135,3135,3135,3135,0
20241025,173500,128581475,3135,3135,3135,3135,4852
20241025,173400,128581475,3135,3135,3135,3135,0
20241025,173300,128581475,3135,3135,3135,3135,0
20241025,173200,128581475,3135,3135,3135,3135,0
20241025,173100,128581475,3135,3135,3135,3135,0
20241025,173000,128581475,3135,3135,3135,3135,0
20241025,172900,128581475,3135,3135,3135,3135,0
20241025,172800,128581475,3135,3135,3135,3135,0
20241025,172700,128581475,3135,3135,3135,3135,0
20241025,172600,128581475,3135,3135,3135,3135,0
20241025,172500,128581475,3135,3135,3135,3135,0
20241025,172400,128581475,3135,3135,3135,3135,0
20241025,172300,128581475,3135,3135,3135,3135,0
20241025,172200,128581475,3135,3135,3135,3135,0
20241025,172100,128581475,3135,3135,3135,3135,0
20241025,172000,128581475,3135,3135,3135,3135,0
20241025,171900,128581475,3135,3135,3135,3135,0
20241025,171800,128581475,3135,3135,3135,3135,0
20241025,171700,128581475,3135,3135,3135,3135,0
20241025,171600,128581475,3135,3135,3135,3135,0
20241025,171500,128581475,3135,3135,3135,3135,0
20241025,171400,128581475,3135,3135,3135,3135,0
20241025,171300,128581475,3135,3135,3135,3135,0
20241025,171200,128581475,3135,3135,3135,3135,0
20241025,171100,128581475,3135,3135,3135,3135,0
20241025,171000,128581475,3135,3135,3135,3135,0
20241025,170900,128581475,3135,3135,3135,3135,0
20241025,170800,128581475,3135,3135,3135,3135,0
20241025,170700,128581475,3135,3135,3135,3135,0
20241025,170600,128581475,3135,3135,3135,3135,0
20241025,170500,128581475,3135,3135,3135,3135,4852
20241025,170400,128581475,3135,3135,3135,3135,0
20241025,170300,128581475,3135,3135,3135,3135,0
20241025,170200,128581475,3135,3135,3135,3135,0
20241025,170100,128581475,3135,3135,3135,3135,0
20241025,170000,128581475,3135,3135,3135,3135,0
20241025,165900,128581475,3135,3135,3135,3135,0
20241025,165800,128581475,3135,3135,3135,3135,0
20241025,165700,128581475,3135,3135,3135,3135,0
20241025,165600,128581475,3135,3135,3135,3135,0
20241025,165500,128581475,3135,3135,3135,3135,0
20241025,165400,128581475,3135,3135,3135,3135,0
20241025,165300,128581475,3135,3135,3135,3135,0
20241025,165200,128581475,3135,3135,3135,3135,0
20241025,165100,128581475,3135,3135,3135,3135,0
20241025,165000,128581475,3135,3135,3135,3135,0
20241025,164900,128581475,3135,3135,3135,3135,0
20241025,164800,128581475,3135,3135,3135,3135,0
20241025,164700,128581475,3135,3135,3135,3135,0
20241025,164600,128581475,3135,3135,3135,3135,0
20241025,164500,128581475,3135,3135,3135,3135,0
20241025,164400,128581475,3135,3135,3135,3135,0
20241025,164300,128581475,3135,3135,3135,3135,0
20241025,164200,128581475,3135,3135,3135,3135,0
20241025,164100,128581475,3135,3135,3135,3135,0
20241025,164000,128581475,3135,3135,3135,3135,0
20241025,163900,128581475,3135,3135,3135,3135,0
20241025,163800,128581475,3135,3135,3135,3135,0
20241025,163700,128581475,3135,3135,3135,3135,0
20241025,163600,128581475,3135,3135,3135,3135,0
20241025,163500,128581475,3135,3135,3135,3135,4852
20241025,163400,128581475,3135,3135,3135,3135,0
20241025,163300,128581475,3135,3135,3135,3135,0
20241025,163200,128581475,3135,3135,3135,3135,0
20241025,163100,128581475,3135,3135,3135,3135,0
20241025,163000,128581475,3135,3135,3135,3135,0
20241025,162900,128581475,3135,3135,3135,3135,0
20241025,162800,128581475,3135,3135,3135,3135,0
20241025,162700,128581475,3135,3135,3135,3135,0
20241025,162600,128581475,3135,3135,3135,3135,0
20241025,162500,128581475,3135,3135,3135,3135,0
20241025,162400,128581475,3135,3135,3135,3135,0
20241025,162300,128581475,3135,3135,3135,3135,0
20241025,162200,128581475,3135,3135,3135,3135,0
20241025,162100,128581475,3135,3135,3135,3135,0
20241025,162000,128581475,3135,3135,3135,3135,0
20241025,161900,128581475,3135,3135,3135,3135,0
20241025,161800,128581475,3135,3135,3135,3135,0
20241025,161700,128581475,3135,3135,3135,3135,0
20241025,161600,128581475,3135,3135,3135,3135,0
20241025,161500,128581475,3135,3135,3135,3135,0
20241025,161400,128581475,3135,3135,3135,3135,0
20241025,161300,128581475,3135,3135,3135,3135,0
20241025,161200,128581475,3135,3135,3135,3135,0
20241025,161100,128581475,3135,3135,3135,3135,0
20241025,161000,128581475,3135,3135,3135,3135,0
20241025,160900,128581475,3135,3135,3135,3135,0
20241025,160800,128581475,3135,3135,3135,3135,0
20241025,160700,128581475,3135,3135,3135,3135,0
20241025,160600,128581475,3135,3135,3135,3135,0
20241025,160500,128581475,3135,3135,3135,3135,4852
20241025,160400,128581475,3135,3135,3135,3135,0
20241025,160300,128581475,3135,3135,3135,3135,0
20241025,160200,128581475,3135,3135,3135,3135,0
20241025,160100,128581475,3135,3135,3135,3135,0
20241025,160000,128581475,3135,3135,3135,3135,0
20241025,155900,128581475,3135,3135,3135,3135,0
20241025,155800,128581475,3135,3135,3135,3135,0
20241025,155700,128581475,3135,3135,3135,3135,0
20241025,155600,128581475,3135,3135,3135,3135,0
20241025,155500,128581475,3135,3135,3135,3135,0
20241025,155400,128581475,3135,3135,3135,3135,0
20241025,155300,128581475,3135,3135,3135,3135,0
20241025,155200,128581475,3135,3135,3135,3135,0
20241025,155100,128581475,3135,3135,3135,3135,0
20241025,155000,128581475,3135,3135,3135,3135,0
20241025,154900,128581475,3135,3135,3135,3135,0
20241025,154800,128581475,3135,3135,3135,3135,0
20241025,154700,128581475,3135,3135,3135,3135,0
20241025,154600,128581475,3135,3135,3135,3135,0
20241025,154500,128581475,3135,3135,3135,3135,0
20241025,154400,128581475,3135,3135,3135,3135,0
20241025,154300,128581475,3135,3135,3135,3135,0
20241025,154200,128581475,3135,3135,3135,3135,0
20241025,154100,128581475,3135,3135,3135,3135,0
20241025,154000,128581475,3135,3135,3135,3135,0
20241025,153900,128581475,3135,3135,3135,3135,0
20241025,153800,128581475,3135,3135,3135,3135,0
20241025,153700,128581475,3135,3135,3135,3135,0
20241025,153600,128581475,3135,3135,3135,3135,0
20241025,153500,128581475,3135,3135,3135,3135,4852
20241025,153400,128581475,3135,3135,3135,3135,0
20241025,153300,128581475,3135,3135,3135,3135,0
20241025,153200,128581475,3135,3135,3135,3135,0
20241025,153100,128581475,3135,3135,3135,3135,0
20241025,153000,128581475,3135,3135,3135,3135,4852
20241025,152900,113370455,3200,3200,3200,3200,0
20241025,152800,113370455,3200,3200,3200,3200,0
20241025,152700,113370455,3200,3200,3200,3200,0
20241025,152600,113370455,3200,3200,3200,3200,0
20241025,152500,113370455,3200,3200,3200,3200,0
20241025,152400,113370455,3200,3200,3200,3200,0
20241025,152300,113370455,3200,3200,3200,3200,0
20241025,152200,113370455,3200,3200,3200,3200,0
20241025,152100,113370455,3200,3200,3200,3200,0
20241025,152000,113370455,3200,3200,3200,3200,0
20241025,151900,113370455,3200,3205,3215,3200,855
20241025,151800,110632855,3205,3205,3205,3205,99
20241025,151700,110315560,3205,3205,3205,3205,0
20241025,151600,110315560,3205,3205,3205,3205,0
20241025,151500,110315560,3205,3205,3205,3205,0
20241025,151400,110315560,3205,3205,3205,3205,2
20241025,151300,110309150,3225,3225,3225,3225,0
20241025,151200,110309150,3225,3225,3225,3225,0
20241025,151100,110309150,3225,3225,3225,3225,0
20241025,151000,110309150,3225,3225,3225,3225,0
20241025,150900,110309150,3225,3225,3225,3225,1
20241025,150800,110305925,3230,3230,3230,3230,0
20241025,150700,110305925,3230,3230,3230,3230,0
20241025,150600,110305925,3230,3230,3230,3230,0
20241025,150500,110305925,3230,3230,3230,3230,0
20241025,150400,110305925,3230,3230,3230,3230,0
20241025,150300,110305925,3230,3230,3230,3230,0
20241025,150200,110305925,3230,3230,3230,3230,0
20241025,150100,110305925,3230,3230,3230,3230,0
20241025,150000,110305925,3230,3230,3230,3230,5
20241025,145900,110289775,3230,3225,3230,3225,74
20241025,145800,110051110,3205,3205,3205,3205,0
20241025,145700,110051110,3205,3205,3205,3205,0
20241025,145600,110051110,3205,3205,3205,3205,0
20241025,145500,110051110,3205,3205,3205,3205,271
20241025,145400,109182555,3230,3230,3230,3230,0
20241025,145300,109182555,3230,3230,3230,3230,0
20241025,145200,109182555,3230,3230,3230,3230,0
20241025,145100,109182555,3230,3230,3230,3230,0
20241025,145000,109182555,3230,3230,3230,3230,0
20241025,144900,109182555,3230,3230,3230,3230,0
20241025,144800,109182555,3230,3230,3230,3230,0
20241025,144700,109182555,3230,3205,3230,3205,106
20241025,144600,108842675,3230,3230,3230,3230,0
20241025,144500,108842675,3230,3230,3230,3230,0
20241025,144400,108842675,3230,3230,3230,3230,0
20241025,144300,108842675,3230,3230,3230,3230,0
20241025,144200,108842675,3230,3230,3230,3230,0
20241025,144100,108842675,3230,3230,3230,3230,0
20241025,144000,108842675,3230,3225,3230,3225,66
20241025,143900,108629820,3225,3225,3225,3225,100
20241025,143800,108307320,3225,3225,3225,3225,0
20241025,143700,108307320,3225,3225,3225,3225,0
20241025,143600,108307320,3225,3225,3225,3225,0
20241025,143500,108307320,3225,3225,3225,3225,0
20241025,143400,108307320,3225,3225,3225,3225,20
20241025,143300,108242820,3225,3225,3225,3225,0
20241025,143200,108242820,3225,3225,3225,3225,0
20241025,143100,108242820,3225,3225,3225,3225,0
20241025,143000,108242820,3225,3225,3225,3225,0
20241025,142900,108242820,3225,3225,3225,3225,0
20241025,142800,108242820,3225,3225,3225,3225,0
20241025,142700,108242820,3225,3220,3225,3220,14
20241025,142600,108197730,3220,3200,3220,3200,31
20241025,142500,108098135,3195,3195,3195,3195,20
20241025,142400,108034235,3195,3190,3195,3190,3
20241025,142300,108024655,3185,3190,3190,3185,45
20241025,142200,107881285,3220,3220,3220,3220,2
20241025,142100,107874845,3215,3210,3215,3210,11
20241025,142000,107839505,3210,3210,3210,3210,0
20241025,141900,107839505,3210,3210,3210,3210,0
20241025,141800,107839505,3210,3210,3210,3210,100
20241025,141700,107518505,3210,3210,3210,3210,350
20241025,141600,106395005,3210,3205,3210,3205,6
20241025,141500,106375765,3190,3190,3190,3190,0
20241025,141400,106375765,3190,3190,3190,3190,0
20241025,141300,106375765,3190,3190,3190,3190,0
20241025,141200,106375765,3190,3190,3190,3190,2
20241025,141100,106369385,3180,3180,3180,3180,0
20241025,141000,106369385,3180,3180,3180,3180,1
20241025,140900,106366205,3210,3210,3210,3210,0
20241025,140800,106366205,3210,3210,3210,3210,0
20241025,140700,106366205,3210,3210,3210,3210,0
20241025,140600,106366205,3210,3205,3210,3205,7
20241025,140500,106343765,3205,3205,3205,3205,205
20241025,140400,105686740,3210,3210,3210,3210,0
20241025,140300,105686740,3210,3205,3210,3205,281
20241025,140200,104786130,3210,3195,3210,3195,120
20241025,140100,104402015,3165,3165,3165,3165,0
20241025,140000,104402015,3165,3190,3190,3165,305
20241025,135900,103433295,3210,3210,3210,3210,0
20241025,135800,103433295,3210,3190,3210,3190,236
20241025,135700,102680415,3190,3190,3190,3190,70
20241025,135600,102457115,3210,3210,3210,3210,0
20241025,135500,102457115,3210,3195,3210,3195,1096
20241025,135400,98955320,3210,3200,3210,3195,1803
20241025,135300,93190425,3205,3205,3205,3205,0
20241025,135200,93190425,3205,3205,3205,3205,5
20241025,135100,93174400,3205,3205,3205,3205,0
20241025,135000,93174400,3205,3205,3205,3205,0
20241025,134900,93174400,3205,3205,3205,3205,1
20241025,134800,93171195,3220,3220,3220,3220,0
20241025,134700,93171195,3220,3220,3220,3220,0
20241025,134600,93171195,3220,3220,3220,3220,0
20241025,134500,93171195,3220,3220,3220,3220,0
20241025,134400,93171195,3220,3220,3220,3220,10
20241025,134300,93138995,3200,3210,3210,3200,2488
20241025,134200,85170325,3240,3235,3240,3235,22
20241025,134100,85099145,3240,3235,3240,3205,1626
20241025,134000,79884225,3240,3240,3240,3240,0
20241025,133900,79884225,3240,3235,3240,3235,22
20241025,133800,79813045,3215,3215,3215,3215,0
20241025,133700,79813045,3215,3215,3215,3215,0
20241025,133600,79813045,3215,3225,3225,3215,750
20241025,133500,77399150,3225,3225,3225,3225,0
20241025,133400,77399150,3225,3225,3225,3225,15
20241025,133300,77350775,3240,3240,3240,3240,0
20241025,133200,77350775,3240,3240,3240,3240,0
20241025,133100,77350775,3240,3240,3240,3240,0
20241025,133000,77350775,3240,3240,3240,3240,0
20241025,132900,77350775,3240,3240,3240,3240,0
20241025,132800,77350775,3240,3240,3240,3240,0
20241025,132700,77350775,3240,3240,3240,3240,108
20241025,132600,77000855,3225,3225,3225,3225,0
20241025,132500,77000855,3225,3225,3225,3225,0
20241025,132400,77000855,3225,3225,3225,3225,11
20241025,132300,76965380,3220,3220,3220,3220,30
20241025,132200,76868780,3250,3250,3250,3250,0
20241025,132100,76868780,3250,3250,3250,3250,0
20241025,132000,76868780,3250,3250,3250,3250,0
20241025,131900,76868780,3250,3250,3250,3250,0
20241025,131800,76868780,3250,3250,3250,3250,0
20241025,131700,76868780,3250,3250,3250,3250,0
20241025,131600,76868780,3250,3250,3250,3250,0
20241025,131500,76868780,3250,3250,3250,3250,0
20241025,131400,76868780,3250,3250,3250,3250,0
20241025,131300,76868780,3250,3220,3250,3220,16
20241025,131200,76816980,3220,3220,3220,3220,0
20241025,131100,76816980,3220,3220,3220,3220,0
20241025,131000,76816980,3220,3245,3250,3220,63
20241025,130900,76612665,3245,3240,3245,3240,225
20241025,130800,75883655,3240,3240,3240,3240,0
20241025,130700,75883655,3240,3235,3240,3235,27
20241025,130600,75796250,3225,3225,3225,3225,0
20241025,130500,75796250,3225,3225,3225,3225,0
20241025,130400,75796250,3225,3225,3225,3225,0
20241025,130300,75796250,3225,3225,3225,3225,0
20241025,130200,75796250,3225,3225,3225,3225,0
20241025,130100,75796250,3225,3225,3240,3225,17
20241025,130000,75741320,3220,3220,3220,3220,1
20241025,125900,75738100,3215,3210,3215,3210,2
20241025,125800,75731675,3205,3235,3235,3205,6100
20241025,125700,56108650,3235,3235,3235,3235,0
20241025,125600,56108650,3235,3235,3235,3235,0
20241025,125500,56108650,3235,3240,3240,3235,508
20241025,125400,54462940,3240,3240,3240,3240,0
20241025,125300,54462940,3240,3240,3240,3240,0
20241025,125200,54462940,3240,3240,3240,3240,0
20241025,125100,54462940,3240,3240,3240,3240,0
20241025,125000,54462940,3240,3240,3240,3240,0
20241025,124900,54462940,3240,3240,3240,3240,0
20241025,124800,54462940,3240,3240,3240,3240,0
20241025,124700,54462940,3240,3240,3240,3240,0
20241025,124600,54462940,3240,3240,3240,3240,0
20241025,124500,54462940,3240,3240,3240,3240,0
20241025,124400,54462940,3240,3240,3240,3240,0
20241025,124300,54462940,3240,3240,3240,3240,0
20241025,124200,54462940,3240,3240,3240,3240,0
20241025,124100,54462940,3240,3240,3240,3240,1
20241025,124000,54459700,3255,3255,3255,3255,0
20241025,123900,54459700,3255,3255,3255,3255,0
20241025,123800,54459700,3255,3255,3255,3255,0
20241025,123700,54459700,3255,3255,3255,3255,0
20241025,123600,54459700,3255,3255,3255,3255,0
20241025,123500,54459700,3255,3255,3255,3255,0
20241025,123400,54459700,3255,3255,3255,3255,0
20241025,123300,54459700,3255,3255,3255,3255,0
20241025,123200,54459700,3255,3255,3255,3255,0
20241025,123100,54459700,3255,3255,3255,3255,0
20241025,123000,54459700,3255,3255,3255,3235,21
20241025,122900,54391365,3255,3255,3255,3255,0
20241025,122800,54391365,3255,3255,3255,3255,0
20241025,122700,54391365,3255,3255,3255,3255,0
20241025,122600,54391365,3255,3255,3255,3255,0
20241025,122500,54391365,3255,3255,3255,3255,0
20241025,122400,54391365,3255,3255,3255,3255,0
20241025,122300,54391365,3255,3255,3255,3255,0
20241025,122200,54391365,3255,3255,3255,3255,0
20241025,122100,54391365,3255,3255,3255,3255,0
20241025,122000,54391365,3255,3255,3255,3255,0
20241025,121900,54391365,3255,3255,3255,3255,0
20241025,121800,54391365,3255,3255,3255,3255,0
20241025,121700,54391365,3255,3255,3255,3255,0
20241025,121600,54391365,3255,3255,3255,3255,0
20241025,121500,54391365,3255,3255,3255,3255,0
20241025,121400,54391365,3255,3255,3255,3255,0
20241025,121300,54391365,3255,3255,3255,3255,0
20241025,121200,54391365,3255,3255,3255,3255,0
20241025,121100,54391365,3255,3255,3255,3255,0
20241025,121000,54391365,3255,3255,3255,3255,0
20241025,120900,54391365,3255,3255,3255,3255,0
20241025,120800,54391365,3255,3255,3255,3255,0
20241025,120700,54391365,3255,3255,3255,3255,0
20241025,120600,54391365,3255,3250,3255,3250,100
20241025,120500,54066115,3265,3265,3265,3265,0
20241025,120400,54066115,3265,3265,3265,3265,0
20241025,120300,54066115,3265,3265,3265,3265,0
20241025,120200,54066115,3265,3265,3265,3265,0
20241025,120100,54066115,3265,3265,3265,3265,0
20241025,120000,54066115,3265,3265,3265,3265,0
20241025,115900,54066115,3265,3255,3265,3255,151
20241025,115800,53574100,3265,3265,3265,3265,0
20241025,115700,53574100,3265,3265,3265,3265,0
20241025,115600,53574100,3265,3265,3265,3265,0
20241025,115500,53574100,3265,3265,3265,3265,0
20241025,115400,53574100,3265,3265,3265,3265,0
20241025,115300,53574100,3265,3265,3265,3265,0
20241025,115200,53574100,3265,3255,3265,3255,46
20241025,115100,53424335,3230,3240,3240,3230,300
20241025,115000,52454300,3265,3265,3265,3265,0
20241025,114900,52454300,3265,3265,3265,3265,0
20241025,114800,52454300,3265,3265,3265,3265,4
20241025,114700,52441240,3265,3265,3265,3265,0
20241025,114600,52441240,3265,3265,3265,3265,0
20241025,114500,52441240,3265,3255,3265,3255,22
20241025,114400,52369515,3240,3240,3240,3240,44
20241025,114300,52226955,3240,3240,3240,3240,0
20241025,114200,52226955,3240,3240,3240,3240,0
20241025,114100,52226955,3240,3240,3240,3240,0
20241025,114000,52226955,3240,3240,3240,3240,21
20241025,113900,52158915,3265,3265,3265,3265,0
20241025,113800,52158915,3265,3265,3265,3265,0
20241025,113700,52158915,3265,3265,3265,3265,0
20241025,113600,52158915,3265,3250,3265,3250,222
20241025,113500,51437285,3240,3240,3240,3240,0
20241025,113400,51437285,3240,3240,3240,3240,0
20241025,113300,51437285,3240,3240,3265,3240,250
20241025,113200,50626145,3250,3250,3250,3250,0
20241025,113100,50626145,3250,3240,3250,3240,234
20241025,113000,49866975,3225,3225,3225,3225,0
20241025,112900,49866975,3225,3225,3225,3225,0
20241025,112800,49866975,3225,3225,3225,3225,81
20241025,112700,49605750,3220,3230,3230,3220,160
20241025,112600,49089640,3265,3265,3265,3265,0
20241025,112500,49089640,3265,3250,3265,3250,31
20241025,112400,48988800,3230,3225,3230,3225,453
20241025,112300,47525660,3230,3230,3230,3230,304
20241025,112200,46543740,3230,3230,3230,3230,0
20241025,112100,46543740,3230,3230,3230,3230,0
20241025,112000,46543740,3230,3235,3235,3230,24
20241025,111900,46466105,3235,3240,3240,3235,88
20241025,111800,46181420,3265,3265,3265,3265,0
20241025,111700,46181420,3265,3265,3265,3265,0
20241025,111600,46181420,3265,3260,3265,3260,30
20241025,111500,46083605,3260,3260,3260,3260,0
20241025,111400,46083605,3260,3260,3260,3260,100
20241025,111300,45757605,3260,3260,3260,3260,0
20241025,111200,45757605,3260,3260,3260,3260,0
20241025,111100,45757605,3260,3260,3260,3260,0
20241025,111000,45757605,3260,3260,3260,3260,0
20241025,110900,45757605,3260,3260,3260,3260,0
20241025,110800,45757605,3260,3245,3260,3235,502
20241025,110700,44130965,3270,3265,3270,3265,70
20241025,110600,43902410,3240,3240,3240,3240,0
20241025,110500,43902410,3240,3240,3240,3240,0
20241025,110400,43902410,3240,3245,3245,3240,46
20241025,110300,43753295,3270,3260,3270,3240,846
20241025,110200,41006475,3240,3240,3240,3240,0
20241025,110100,41006475,3240,3245,3245,3240,300
20241025,110000,40034145,3270,3270,3270,3270,23
20241025,105900,39958935,3270,3270,3270,3270,0
20241025,105800,39958935,3270,3270,3270,3270,0
20241025,105700,39958935,3270,3270,3270,3270,0
20241025,105600,39958935,3270,3270,3270,3270,0
20241025,105500,39958935,3270,3270,3270,3270,0
20241025,105400,39958935,3270,3265,3270,3265,201
20241025,105300,39302665,3270,3270,3270,3270,0
20241025,105200,39302665,3270,3265,3270,3245,505
20241025,105100,37653845,3270,3265,3270,3265,302
20241025,105000,36667805,3270,3270,3270,3270,5
20241025,104900,36651455,3265,3265,3265,3265,200
20241025,104800,35998455,3265,3265,3265,3265,200
20241025,104700,35345455,3265,3265,3265,3265,100
20241025,104600,35018955,3270,3270,3270,3270,0
20241025,104500,35018955,3270,3260,3270,3260,645
20241025,104400,32913710,3255,3255,3255,3255,0
20241025,104300,32913710,3255,3255,3255,3255,1
20241025,104200,32910455,3240,3245,3245,3235,2631
20241025,104100,24385255,3270,3270,3270,3270,0
20241025,104000,24385255,3270,3260,3270,3245,217
20241025,103900,23676835,3250,3260,3260,3250,315
20241025,103800,22651085,3270,3270,3270,3270,0
20241025,103700,22651085,3270,3270,3270,3270,0
20241025,103600,22651085,3270,3270,3270,3270,0
20241025,103500,22651085,3270,3270,3270,3270,10
20241025,103400,22618385,3265,3265,3265,3265,0
20241025,103300,22618385,3265,3265,3265,3265,0
20241025,103200,22618385,3265,3265,3265,3265,0
20241025,103100,22618385,3265,3245,3265,3245,415
20241025,103000,21269635,3250,3250,3250,3250,285
20241025,102900,20343385,3270,3270,3270,3270,0
20241025,102800,20343385,3270,3270,3270,3270,0
20241025,102700,20343385,3270,3270,3270,3270,2
20241025,102600,20336845,3270,3250,3270,3250,502
20241025,102500,18705305,3270,3260,3270,3260,4
20241025,102400,18692245,3275,3275,3275,3275,0
20241025,102300,18692245,3275,3275,3275,3275,0
20241025,102200,18692245,3275,3260,3275,3260,3
20241025,102100,18682435,3260,3260,3260,3260,0
20241025,102000,18682435,3260,3260,3260,3260,0
20241025,101900,18682435,3260,3260,3260,3260,0
20241025,101800,18682435,3260,3260,3260,3260,0
20241025,101700,18682435,3260,3260,3260,3260,0
20241025,101600,18682435,3260,3260,3260,3260,0
20241025,101500,18682435,3260,3250,3260,3250,22
20241025,101400,18610735,3250,3250,3250,3250,0
20241025,101300,18610735,3250,3250,3250,3250,0
20241025,101200,18610735,3250,3250,3250,3250,1
20241025,101100,18607485,3275,3275,3275,3275,0
20241025,101000,18607485,3275,3270,3275,3270,40
20241025,100900,18476680,3275,3275,3275,3275,2
20241025,100800,18470130,3250,3250,3250,3250,0
20241025,100700,18470130,3250,3265,3265,3250,1001
20241025,100600,15213505,3290,3290,3290,3290,2
20241025,100500,15206925,3265,3265,3265,3265,0
20241025,100400,15206925,3265,3265,3265,3265,0
20241025,100300,15206925,3265,3265,3265,3265,0
20241025,100200,15206925,3265,3265,3265,3265,0
20241025,100100,15206925,3265,3265,3265,3265,1
20241025,100000,15203660,3265,3265,3265,3265,0
20241025,095900,15203660,3265,3265,3265,3265,0
20241025,095800,15203660,3265,3265,3265,3265,0
20241025,095700,15203660,3265,3265,3265,3265,0
20241025,095600,15203660,3265,3265,3265,3265,0
20241025,095500,15203660,3265,3265,3265,3265,1
20241025,095400,15200395,3290,3290,3290,3290,0
20241025,095300,15200395,3290,3260,3290,3255,124
20241025,095200,14795765,3265,3265,3265,3265,0
20241025,095100,14795765,3265,3265,3265,3265,0
20241025,095000,14795765,3265,3270,3270,3265,107
20241025,094900,14446145,3295,3295,3295,3295,0
20241025,094800,14446145,3295,3295,3295,3295,0
20241025,094700,14446145,3295,3295,3295,3295,0
20241025,094600,14446145,3295,3295,3295,3295,0
20241025,094500,14446145,3295,3295,3295,3295,1
20241025,094400,14442850,3295,3270,3295,3270,2
20241025,094300,14436285,3295,3270,3295,3270,145
20241025,094200,13961010,3270,3270,3270,3270,0
20241025,094100,13961010,3270,3270,3270,3270,100
20241025,094000,13634010,3270,3270,3270,3270,0
20241025,093900,13634010,3270,3270,3270,3270,1
20241025,093800,13630740,3300,3285,3300,3285,75
20241025,093700,13384095,3255,3270,3270,3255,190
20241025,093600,12764685,3300,3275,3300,3275,85
20241025,093500,12486205,3270,3275,3275,3270,303
20241025,093400,11493895,3270,3270,3270,3270,0
20241025,093300,11493895,3270,3270,3270,3270,1
20241025,093200,11490625,3300,3300,3300,3300,0
20241025,093100,11490625,3300,3280,3300,3255,1600
20241025,093000,6271745,3295,3295,3295,3295,80
20241025,092900,6008145,3295,3295,3295,3295,3
20241025,092800,5998260,3295,3305,3305,3295,2
20241025,092700,5991660,3305,3305,3305,3280,3
20241025,092600,5981770,3280,3280,3280,3280,0
20241025,092500,5981770,3280,3280,3280,3280,0
20241025,092400,5981770,3280,3280,3280,3280,0
20241025,092300,5981770,3280,3280,3280,3280,0
20241025,092200,5981770,3280,3280,3280,3280,1
20241025,092100,5978490,3310,3310,3310,3310,0
20241025,092000,5978490,3310,3310,3310,3310,0
20241025,091900,5978490,3310,3310,3310,3310,0
20241025,091800,5978490,3310,3290,3310,3290,521
20241025,091700,4260660,3270,3270,3270,3270,0
20241025,091600,4260660,3270,3280,3280,3270,81
20241025,091500,3995570,3305,3305,3310,3280,111
20241025,091400,3628935,3310,3305,3310,3305,17
20241025,091300,3572745,3305,3300,3305,3300,101
20241025,091200,3239440,3305,3295,3305,3295,134
20241025,091100,2797360,3270,3280,3280,3270,20
20241025,091000,2731840,3295,3285,3295,3285,106
20241025,090900,2383120,3295,3295,3295,3290,311
20241025,090800,1359875,3295,3310,3310,3285,121
20241025,090700,961365,3310,3310,3310,3310,0
20241025,090600,961365,3310,3310,3310,3310,0
20241025,090500,961365,3310,3310,3310,3310,117
20241025,090400,574095,3310,3310,3310,3310,0
20241025,090300,574095,3310,3305,3310,3305,101
20241025,090200,240285,3310,3310,3310,3310,0
20241025,090100,240285,3310,3300,3310,3300,51
20241025,090000,71940,3270,3270,3270,3270,22