KissMeData/273060/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,203800,179482722,915,915,915,915,2111
20241025,203700,179482722,915,915,915,915,0
20241025,203600,179482722,915,915,915,915,0
20241025,203500,179482722,915,915,915,915,0
20241025,203400,179482722,915,915,915,915,0
20241025,203300,179482722,915,915,915,915,0
20241025,203200,179482722,915,915,915,915,0
20241025,203100,179482722,915,915,915,915,0
20241025,203000,179482722,915,915,915,915,0
20241025,202900,179482722,915,915,915,915,0
20241025,202800,179482722,915,915,915,915,0
20241025,202700,179482722,915,915,915,915,0
20241025,202600,179482722,915,915,915,915,0
20241025,202500,179482722,915,915,915,915,0
20241025,202400,179482722,915,915,915,915,0
20241025,202300,179482722,915,915,915,915,0
20241025,202200,179482722,915,915,915,915,0
20241025,202100,179482722,915,915,915,915,0
20241025,202000,179482722,915,915,915,915,0
20241025,201900,179482722,915,915,915,915,0
20241025,201800,179482722,915,915,915,915,0
20241025,201700,179482722,915,915,915,915,0
20241025,201600,179482722,915,915,915,915,0
20241025,201500,179482722,915,915,915,915,0
20241025,201400,179482722,915,915,915,915,0
20241025,201300,179482722,915,915,915,915,0
20241025,201200,179482722,915,915,915,915,0
20241025,201100,179482722,915,915,915,915,0
20241025,201000,179482722,915,915,915,915,0
20241025,200900,179482722,915,915,915,915,0
20241025,200800,179482722,915,915,915,915,2111
20241025,200700,179482722,915,915,915,915,0
20241025,200600,179482722,915,915,915,915,0
20241025,200500,179482722,915,915,915,915,0
20241025,200400,179482722,915,915,915,915,0
20241025,200300,179482722,915,915,915,915,0
20241025,200200,179482722,915,915,915,915,0
20241025,200100,179482722,915,915,915,915,0
20241025,200000,179482722,915,915,915,915,0
20241025,195900,179482722,915,915,915,915,0
20241025,195800,179482722,915,915,915,915,0
20241025,195700,179482722,915,915,915,915,0
20241025,195600,179482722,915,915,915,915,0
20241025,195500,179482722,915,915,915,915,0
20241025,195400,179482722,915,915,915,915,0
20241025,195300,179482722,915,915,915,915,0
20241025,195200,179482722,915,915,915,915,0
20241025,195100,179482722,915,915,915,915,0
20241025,195000,179482722,915,915,915,915,0
20241025,194900,179482722,915,915,915,915,0
20241025,194800,179482722,915,915,915,915,0
20241025,194700,179482722,915,915,915,915,0
20241025,194600,179482722,915,915,915,915,0
20241025,194500,179482722,915,915,915,915,0
20241025,194400,179482722,915,915,915,915,0
20241025,194300,179482722,915,915,915,915,0
20241025,194200,179482722,915,915,915,915,0
20241025,194100,179482722,915,915,915,915,0
20241025,194000,179482722,915,915,915,915,0
20241025,193900,179482722,915,915,915,915,0
20241025,193800,179482722,915,915,915,915,2111
20241025,193700,179482722,915,915,915,915,0
20241025,193600,179482722,915,915,915,915,0
20241025,193500,179482722,915,915,915,915,0
20241025,193400,179482722,915,915,915,915,0
20241025,193300,179482722,915,915,915,915,0
20241025,193200,179482722,915,915,915,915,0
20241025,193100,179482722,915,915,915,915,0
20241025,193000,179482722,915,915,915,915,0
20241025,192900,179482722,915,915,915,915,0
20241025,192800,179482722,915,915,915,915,0
20241025,192700,179482722,915,915,915,915,0
20241025,192600,179482722,915,915,915,915,0
20241025,192500,179482722,915,915,915,915,0
20241025,192400,179482722,915,915,915,915,0
20241025,192300,179482722,915,915,915,915,0
20241025,192200,179482722,915,915,915,915,0
20241025,192100,179482722,915,915,915,915,0
20241025,192000,179482722,915,915,915,915,0
20241025,191900,179482722,915,915,915,915,0
20241025,191800,179482722,915,915,915,915,0
20241025,191700,179482722,915,915,915,915,0
20241025,191600,179482722,915,915,915,915,0
20241025,191500,179482722,915,915,915,915,0
20241025,191400,179482722,915,915,915,915,0
20241025,191300,179482722,915,915,915,915,0
20241025,191200,179482722,915,915,915,915,0
20241025,191100,179482722,915,915,915,915,0
20241025,191000,179482722,915,915,915,915,0
20241025,190900,179482722,915,915,915,915,0
20241025,190800,179482722,915,915,915,915,2111
20241025,190700,179482722,915,915,915,915,0
20241025,190600,179482722,915,915,915,915,0
20241025,190500,179482722,915,915,915,915,0
20241025,190400,179482722,915,915,915,915,0
20241025,190300,179482722,915,915,915,915,0
20241025,190200,179482722,915,915,915,915,0
20241025,190100,179482722,915,915,915,915,0
20241025,190000,179482722,915,915,915,915,0
20241025,185900,179482722,915,915,915,915,0
20241025,185800,179482722,915,915,915,915,0
20241025,185700,179482722,915,915,915,915,0
20241025,185600,179482722,915,915,915,915,0
20241025,185500,179482722,915,915,915,915,0
20241025,185400,179482722,915,915,915,915,0
20241025,185300,179482722,915,915,915,915,0
20241025,185200,179482722,915,915,915,915,0
20241025,185100,179482722,915,915,915,915,0
20241025,185000,179482722,915,915,915,915,0
20241025,184900,179482722,915,915,915,915,0
20241025,184800,179482722,915,915,915,915,0
20241025,184700,179482722,915,915,915,915,0
20241025,184600,179482722,915,915,915,915,0
20241025,184500,179482722,915,915,915,915,0
20241025,184400,179482722,915,915,915,915,0
20241025,184300,179482722,915,915,915,915,0
20241025,184200,179482722,915,915,915,915,0
20241025,184100,179482722,915,915,915,915,0
20241025,184000,179482722,915,915,915,915,0
20241025,183900,179482722,915,915,915,915,0
20241025,183800,179482722,915,915,915,915,2111
20241025,183700,179482722,915,915,915,915,0
20241025,183600,179482722,915,915,915,915,0
20241025,183500,179482722,915,915,915,915,0
20241025,183400,179482722,915,915,915,915,0
20241025,183300,179482722,915,915,915,915,0
20241025,183200,179482722,915,915,915,915,0
20241025,183100,179482722,915,915,915,915,0
20241025,183000,179482722,915,915,915,915,0
20241025,182900,179482722,915,915,915,915,0
20241025,182800,179482722,915,915,915,915,0
20241025,182700,179482722,915,915,915,915,0
20241025,182600,179482722,915,915,915,915,0
20241025,182500,179482722,915,915,915,915,0
20241025,182400,179482722,915,915,915,915,0
20241025,182300,179482722,915,915,915,915,0
20241025,182200,179482722,915,915,915,915,0
20241025,182100,179482722,915,915,915,915,0
20241025,182000,179482722,915,915,915,915,0
20241025,181900,179482722,915,915,915,915,0
20241025,181800,179482722,915,915,915,915,0
20241025,181700,179482722,915,915,915,915,0
20241025,181600,179482722,915,915,915,915,0
20241025,181500,179482722,915,915,915,915,0
20241025,181400,179482722,915,915,915,915,0
20241025,181300,179482722,915,915,915,915,0
20241025,181200,179482722,915,915,915,915,0
20241025,181100,179482722,915,915,915,915,0
20241025,181000,179482722,915,915,915,915,0
20241025,180900,179482722,915,915,915,915,0
20241025,180800,179482722,915,915,915,915,2111
20241025,180700,179482722,915,915,915,915,0
20241025,180600,179482722,915,915,915,915,0
20241025,180500,179482722,915,915,915,915,0
20241025,180400,179482722,915,915,915,915,0
20241025,180300,179482722,915,915,915,915,0
20241025,180200,179482722,915,915,915,915,0
20241025,180100,179482722,915,915,915,915,0
20241025,180000,179482722,915,915,915,915,0
20241025,175900,179482722,915,915,915,915,0
20241025,175800,179482722,915,915,915,915,0
20241025,175700,179482722,915,915,915,915,0
20241025,175600,179482722,915,915,915,915,0
20241025,175500,179482722,915,915,915,915,0
20241025,175400,179482722,915,915,915,915,0
20241025,175300,179482722,915,915,915,915,0
20241025,175200,179482722,915,915,915,915,0
20241025,175100,179482722,915,915,915,915,0
20241025,175000,179482722,915,915,915,915,0
20241025,174900,179482722,915,915,915,915,0
20241025,174800,179482722,915,915,915,915,0
20241025,174700,179482722,915,915,915,915,0
20241025,174600,179482722,915,915,915,915,0
20241025,174500,179482722,915,915,915,915,0
20241025,174400,179482722,915,915,915,915,0
20241025,174300,179482722,915,915,915,915,0
20241025,174200,179482722,915,915,915,915,0
20241025,174100,179482722,915,915,915,915,0
20241025,174000,179482722,915,915,915,915,0
20241025,173900,179482722,915,915,915,915,0
20241025,173800,179482722,915,915,915,915,2111
20241025,173700,179482722,915,915,915,915,0
20241025,173600,179482722,915,915,915,915,0
20241025,173500,179482722,915,915,915,915,0
20241025,173400,179482722,915,915,915,915,0
20241025,173300,179482722,915,915,915,915,0
20241025,173200,179482722,915,915,915,915,0
20241025,173100,179482722,915,915,915,915,0
20241025,173000,179482722,915,915,915,915,0
20241025,172900,179482722,915,915,915,915,0
20241025,172800,179482722,915,915,915,915,0
20241025,172700,179482722,915,915,915,915,0
20241025,172600,179482722,915,915,915,915,0
20241025,172500,179482722,915,915,915,915,0
20241025,172400,179482722,915,915,915,915,0
20241025,172300,179482722,915,915,915,915,0
20241025,172200,179482722,915,915,915,915,0
20241025,172100,179482722,915,915,915,915,0
20241025,172000,179482722,915,915,915,915,0
20241025,171900,179482722,915,915,915,915,0
20241025,171800,179482722,915,915,915,915,0
20241025,171700,179482722,915,915,915,915,0
20241025,171600,179482722,915,915,915,915,0
20241025,171500,179482722,915,915,915,915,0
20241025,171400,179482722,915,915,915,915,0
20241025,171300,179482722,915,915,915,915,0
20241025,171200,179482722,915,915,915,915,0
20241025,171100,179482722,915,915,915,915,0
20241025,171000,179482722,915,915,915,915,0
20241025,170900,179482722,915,915,915,915,0
20241025,170800,179482722,915,915,915,915,2111
20241025,170700,179482722,915,915,915,915,0
20241025,170600,179482722,915,915,915,915,0
20241025,170500,179482722,915,915,915,915,0
20241025,170400,179482722,915,915,915,915,0
20241025,170300,179482722,915,915,915,915,0
20241025,170200,179482722,915,915,915,915,0
20241025,170100,179482722,915,915,915,915,0
20241025,170000,179482722,915,915,915,915,0
20241025,165900,179482722,915,915,915,915,0
20241025,165800,179482722,915,915,915,915,0
20241025,165700,179482722,915,915,915,915,0
20241025,165600,179482722,915,915,915,915,0
20241025,165500,179482722,915,915,915,915,0
20241025,165400,179482722,915,915,915,915,0
20241025,165300,179482722,915,915,915,915,0
20241025,165200,179482722,915,915,915,915,0
20241025,165100,179482722,915,915,915,915,0
20241025,165000,179482722,915,915,915,915,0
20241025,164900,179482722,915,915,915,915,0
20241025,164800,179482722,915,915,915,915,0
20241025,164700,179482722,915,915,915,915,0
20241025,164600,179482722,915,915,915,915,0
20241025,164500,179482722,915,915,915,915,0
20241025,164400,179482722,915,915,915,915,0
20241025,164300,179482722,915,915,915,915,0
20241025,164200,179482722,915,915,915,915,0
20241025,164100,179482722,915,915,915,915,0
20241025,164000,179482722,915,915,915,915,0
20241025,163900,179482722,915,915,915,915,0
20241025,163800,179482722,915,915,915,915,2111
20241025,163700,179482722,915,915,915,915,0
20241025,163600,179482722,915,915,915,915,0
20241025,163500,179482722,915,915,915,915,0
20241025,163400,179482722,915,915,915,915,0
20241025,163300,179482722,915,915,915,915,0
20241025,163200,179482722,915,915,915,915,0
20241025,163100,179482722,915,915,915,915,0
20241025,163000,179482722,915,915,915,915,0
20241025,162900,179482722,915,915,915,915,0
20241025,162800,179482722,915,915,915,915,0
20241025,162700,179482722,915,915,915,915,0
20241025,162600,179482722,915,915,915,915,0
20241025,162500,179482722,915,915,915,915,0
20241025,162400,179482722,915,915,915,915,0
20241025,162300,179482722,915,915,915,915,0
20241025,162200,179482722,915,915,915,915,0
20241025,162100,179482722,915,915,915,915,0
20241025,162000,179482722,915,915,915,915,0
20241025,161900,179482722,915,915,915,915,0
20241025,161800,179482722,915,915,915,915,0
20241025,161700,179482722,915,915,915,915,0
20241025,161600,179482722,915,915,915,915,0
20241025,161500,179482722,915,915,915,915,0
20241025,161400,179482722,915,915,915,915,0
20241025,161300,179482722,915,915,915,915,0
20241025,161200,179482722,915,915,915,915,0
20241025,161100,179482722,915,915,915,915,0
20241025,161000,179482722,915,915,915,915,0
20241025,160900,179482722,915,915,915,915,0
20241025,160800,179482722,915,915,915,915,2111
20241025,160700,179482722,915,915,915,915,0
20241025,160600,179482722,915,915,915,915,0
20241025,160500,179482722,915,915,915,915,0
20241025,160400,179482722,915,915,915,915,0
20241025,160300,179482722,915,915,915,915,0
20241025,160200,179482722,915,915,915,915,0
20241025,160100,179482722,915,915,915,915,0
20241025,160000,179482722,915,915,915,915,0
20241025,155900,179482722,915,915,915,915,0
20241025,155800,179482722,915,915,915,915,0
20241025,155700,179482722,915,915,915,915,0
20241025,155600,179482722,915,915,915,915,0
20241025,155500,179482722,915,915,915,915,0
20241025,155400,179482722,915,915,915,915,0
20241025,155300,179482722,915,915,915,915,0
20241025,155200,179482722,915,915,915,915,0
20241025,155100,179482722,915,915,915,915,0
20241025,155000,179482722,915,915,915,915,0
20241025,154900,179482722,915,915,915,915,0
20241025,154800,179482722,915,915,915,915,0
20241025,154700,179482722,915,915,915,915,0
20241025,154600,179482722,915,915,915,915,0
20241025,154500,179482722,915,915,915,915,0
20241025,154400,179482722,915,915,915,915,0
20241025,154300,179482722,915,915,915,915,0
20241025,154200,179482722,915,915,915,915,0
20241025,154100,179482722,915,915,915,915,0
20241025,154000,179482722,915,915,915,915,0
20241025,153900,179482722,915,915,915,915,0
20241025,153800,179482722,915,915,915,915,2111
20241025,153700,179482722,915,915,915,915,0
20241025,153600,179482722,915,915,915,915,0
20241025,153500,179482722,915,915,915,915,0
20241025,153400,179482722,915,915,915,915,0
20241025,153300,179482722,915,915,915,915,0
20241025,153200,179482722,915,915,915,915,0
20241025,153100,179482722,915,915,915,915,0
20241025,153000,179482722,915,915,915,915,2111
20241025,152900,177551157,915,915,915,915,0
20241025,152800,177551157,915,915,915,915,0
20241025,152700,177551157,915,915,915,915,0
20241025,152600,177551157,915,915,915,915,0
20241025,152500,177551157,915,915,915,915,0
20241025,152400,177551157,915,915,915,915,0
20241025,152300,177551157,915,915,915,915,0
20241025,152200,177551157,915,915,915,915,0
20241025,152100,177551157,915,915,915,915,0
20241025,152000,177551157,915,915,915,915,0
20241025,151900,177551157,915,915,915,915,1
20241025,151800,177550242,914,914,914,914,1000
20241025,151700,176636242,913,913,913,913,2798
20241025,151600,174081668,913,913,913,913,321
20241025,151500,173788595,913,915,915,913,1560
20241025,151400,172363297,914,914,914,914,0
20241025,151300,172363297,914,914,914,914,0
20241025,151200,172363297,914,914,914,914,0
20241025,151100,172363297,914,914,914,914,0
20241025,151000,172363297,914,914,914,914,0
20241025,150900,172363297,914,914,914,914,0
20241025,150800,172363297,914,914,914,914,39
20241025,150700,172327651,914,915,915,914,1030
20241025,150600,171385875,915,915,915,915,0
20241025,150500,171385875,915,915,915,915,72
20241025,150400,171319995,916,916,916,916,0
20241025,150300,171319995,916,916,916,916,0
20241025,150200,171319995,916,916,916,916,0
20241025,150100,171319995,916,916,916,916,0
20241025,150000,171319995,916,915,916,915,233
20241025,145900,171106682,914,914,914,914,0
20241025,145800,171106682,914,914,914,914,0
20241025,145700,171106682,914,914,914,914,0
20241025,145600,171106682,914,914,914,914,0
20241025,145500,171106682,914,914,914,914,19
20241025,145400,171089316,913,913,913,913,1500
20241025,145300,169719816,913,913,913,913,0
20241025,145200,169719816,913,913,913,913,0
20241025,145100,169719816,913,913,913,913,10
20241025,145000,169710686,914,914,914,914,0
20241025,144900,169710686,914,914,914,914,500
20241025,144800,169253686,913,913,913,913,0
20241025,144700,169253686,913,913,913,913,0
20241025,144600,169253686,913,914,914,913,587
20241025,144500,168717268,914,915,915,914,5094
20241025,144400,164056439,916,916,916,916,1846
20241025,144300,162365503,917,917,917,917,11
20241025,144200,162355416,916,916,916,916,0
20241025,144100,162355416,916,916,916,916,147
20241025,144000,162220764,915,915,915,915,0
20241025,143900,162220764,915,915,915,915,0
20241025,143800,162220764,915,915,915,915,0
20241025,143700,162220764,915,915,915,915,0
20241025,143600,162220764,915,916,916,915,1414
20241025,143500,160925934,916,916,916,916,40
20241025,143400,160889294,917,917,917,917,0
20241025,143300,160889294,917,917,917,917,0
20241025,143200,160889294,917,917,917,917,0
20241025,143100,160889294,917,917,917,917,1
20241025,143000,160888377,918,918,918,918,0
20241025,142900,160888377,918,918,918,918,0
20241025,142800,160888377,918,918,918,918,1
20241025,142700,160887459,916,916,916,916,0
20241025,142600,160887459,916,916,916,916,0
20241025,142500,160887459,916,916,916,916,1000
20241025,142400,159971459,916,916,916,916,1
20241025,142300,159970543,924,924,924,924,0
20241025,142200,159970543,924,918,924,918,1992
20241025,142100,158141881,915,915,915,915,0
20241025,142000,158141881,915,915,915,915,0
20241025,141900,158141881,915,915,915,915,0
20241025,141800,158141881,915,915,915,915,0
20241025,141700,158141881,915,915,915,915,0
20241025,141600,158141881,915,915,915,915,0
20241025,141500,158141881,915,916,916,915,1418
20241025,141400,156843111,916,916,916,916,0
20241025,141300,156843111,916,916,916,916,0
20241025,141200,156843111,916,916,916,916,0
20241025,141100,156843111,916,916,916,916,1
20241025,141000,156842195,915,917,917,915,2
20241025,140900,156840363,915,915,915,915,0
20241025,140800,156840363,915,916,916,915,143
20241025,140700,156709388,918,918,918,918,0
20241025,140600,156709388,918,918,918,918,0
20241025,140500,156709388,918,918,918,918,0
20241025,140400,156709388,918,918,918,918,0
20241025,140300,156709388,918,918,918,918,0
20241025,140200,156709388,918,918,918,918,0
20241025,140100,156709388,918,918,918,918,0
20241025,140000,156709388,918,918,918,918,2
20241025,135900,156707552,918,918,918,918,0
20241025,135800,156707552,918,918,918,918,0
20241025,135700,156707552,918,918,918,918,0
20241025,135600,156707552,918,918,918,918,0
20241025,135500,156707552,918,917,918,917,1553
20241025,135400,155281916,916,916,916,916,0
20241025,135300,155281916,916,916,916,916,0
20241025,135200,155281916,916,916,916,916,45
20241025,135100,155240696,918,918,918,918,0
20241025,135000,155240696,918,918,918,918,1
20241025,134900,155239778,917,917,917,917,0
20241025,134800,155239778,917,917,917,917,0
20241025,134700,155239778,917,917,917,917,0
20241025,134600,155239778,917,917,917,917,0
20241025,134500,155239778,917,917,917,917,0
20241025,134400,155239778,917,917,917,917,18
20241025,134300,155223272,917,917,917,917,0
20241025,134200,155223272,917,917,917,917,0
20241025,134100,155223272,917,917,917,917,72
20241025,134000,155157248,914,914,914,914,0
20241025,133900,155157248,914,914,914,914,0
20241025,133800,155157248,914,915,915,914,5217
20241025,133700,150387910,915,918,918,915,14783
20241025,133600,136838260,919,919,919,919,0
20241025,133500,136838260,919,919,919,919,0
20241025,133400,136838260,919,919,919,919,0
20241025,133300,136838260,919,919,919,919,0
20241025,133200,136838260,919,919,919,919,0
20241025,133100,136838260,919,919,919,919,5
20241025,133000,136833665,919,919,919,919,0
20241025,132900,136833665,919,919,919,919,10
20241025,132800,136824475,919,919,919,919,0
20241025,132700,136824475,919,919,919,919,0
20241025,132600,136824475,919,919,919,919,5
20241025,132500,136819880,919,919,919,919,1564
20241025,132400,135382564,920,920,920,920,0
20241025,132300,135382564,920,920,920,920,0
20241025,132200,135382564,920,920,920,920,0
20241025,132100,135382564,920,920,920,920,0
20241025,132000,135382564,920,920,920,920,0
20241025,131900,135382564,920,920,920,920,0
20241025,131800,135382564,920,920,920,920,0
20241025,131700,135382564,920,920,920,920,300
20241025,131600,135106564,919,919,919,919,2442
20241025,131500,132862366,920,920,920,920,0
20241025,131400,132862366,920,920,920,920,0
20241025,131300,132862366,920,920,920,920,0
20241025,131200,132862366,920,920,920,920,0
20241025,131100,132862366,920,920,920,920,0
20241025,131000,132862366,920,920,920,920,0
20241025,130900,132862366,920,920,920,920,100
20241025,130800,132770366,919,919,919,919,0
20241025,130700,132770366,919,919,919,919,0
20241025,130600,132770366,919,919,919,919,148
20241025,130500,132634354,919,919,919,919,0
20241025,130400,132634354,919,919,919,919,4502
20241025,130300,128497016,920,920,920,920,0
20241025,130200,128497016,920,920,920,920,100
20241025,130100,128405016,919,919,919,919,0
20241025,130000,128405016,919,919,919,919,38
20241025,125900,128370094,920,922,922,920,440
20241025,125800,127965186,922,922,922,922,0
20241025,125700,127965186,922,922,922,922,0
20241025,125600,127965186,922,922,922,922,0
20241025,125500,127965186,922,922,922,922,0
20241025,125400,127965186,922,922,922,922,0
20241025,125300,127965186,922,922,922,922,13
20241025,125200,127953200,924,924,924,924,0
20241025,125100,127953200,924,924,924,924,0
20241025,125000,127953200,924,924,924,924,0
20241025,124900,127953200,924,924,924,924,0
20241025,124800,127953200,924,924,924,924,100
20241025,124700,127860800,924,924,924,924,0
20241025,124600,127860800,924,924,924,924,0
20241025,124500,127860800,924,924,924,924,0
20241025,124400,127860800,924,924,924,924,0
20241025,124300,127860800,924,924,924,924,0
20241025,124200,127860800,924,924,924,924,0
20241025,124100,127860800,924,924,924,924,0
20241025,124000,127860800,924,924,924,924,0
20241025,123900,127860800,924,924,924,924,0
20241025,123800,127860800,924,924,924,924,0
20241025,123700,127860800,924,924,924,924,0
20241025,123600,127860800,924,924,924,924,0
20241025,123500,127860800,924,924,924,924,0
20241025,123400,127860800,924,924,924,924,13
20241025,123300,127848788,924,924,924,924,7
20241025,123200,127842320,920,920,920,920,0
20241025,123100,127842320,920,920,920,920,0
20241025,123000,127842320,920,920,920,920,0
20241025,122900,127842320,920,920,920,920,0
20241025,122800,127842320,920,920,920,920,0
20241025,122700,127842320,920,920,920,920,0
20241025,122600,127842320,920,920,920,920,0
20241025,122500,127842320,920,920,920,920,0
20241025,122400,127842320,920,920,920,920,0
20241025,122300,127842320,920,920,920,920,0
20241025,122200,127842320,920,920,920,920,0
20241025,122100,127842320,920,920,920,920,0
20241025,122000,127842320,920,920,920,920,0
20241025,121900,127842320,920,920,920,920,0
20241025,121800,127842320,920,920,920,920,0
20241025,121700,127842320,920,920,920,920,1500
20241025,121600,126462320,924,923,924,923,192
20241025,121500,126285051,924,924,924,924,0
20241025,121400,126285051,924,924,924,924,0
20241025,121300,126285051,924,924,924,924,0
20241025,121200,126285051,924,924,924,924,0
20241025,121100,126285051,924,924,924,924,0
20241025,121000,126285051,924,924,924,924,0
20241025,120900,126285051,924,924,924,924,0
20241025,120800,126285051,924,924,924,924,0
20241025,120700,126285051,924,924,924,924,0
20241025,120600,126285051,924,924,924,924,0
20241025,120500,126285051,924,924,924,924,0
20241025,120400,126285051,924,924,924,924,1
20241025,120300,126284127,924,924,924,924,0
20241025,120200,126284127,924,924,924,924,0
20241025,120100,126284127,924,924,924,924,0
20241025,120000,126284127,924,924,924,924,2
20241025,115900,126282279,924,924,924,924,1
20241025,115800,126281355,924,924,924,924,0
20241025,115700,126281355,924,924,924,924,0
20241025,115600,126281355,924,924,924,924,0
20241025,115500,126281355,924,924,924,924,0
20241025,115400,126281355,924,924,924,924,0
20241025,115300,126281355,924,924,924,924,14
20241025,115200,126268419,924,924,924,924,1
20241025,115100,126267495,924,924,924,924,0
20241025,115000,126267495,924,924,924,924,106
20241025,114900,126169551,924,924,924,924,0
20241025,114800,126169551,924,924,924,924,1
20241025,114700,126168627,924,924,924,924,1000
20241025,114600,125244627,924,924,924,924,0
20241025,114500,125244627,924,924,924,924,200
20241025,114400,125059827,924,924,924,924,1
20241025,114300,125058903,924,924,924,924,0
20241025,114200,125058903,924,924,924,924,0
20241025,114100,125058903,924,924,924,924,0
20241025,114000,125058903,924,924,924,924,5
20241025,113900,125054283,924,924,924,924,1
20241025,113800,125053359,924,924,924,924,1
20241025,113700,125052435,924,924,924,924,0
20241025,113600,125052435,924,924,924,924,0
20241025,113500,125052435,924,920,924,920,7
20241025,113400,125045991,919,919,919,919,0
20241025,113300,125045991,919,919,919,919,0
20241025,113200,125045991,919,919,919,919,0
20241025,113100,125045991,919,919,919,919,7
20241025,113000,125039558,918,918,918,918,144
20241025,112900,124907366,924,924,924,924,0
20241025,112800,124907366,924,924,924,924,0
20241025,112700,124907366,924,924,924,924,0
20241025,112600,124907366,924,924,924,924,1
20241025,112500,124906442,918,918,918,918,0
20241025,112400,124906442,918,918,918,918,97
20241025,112300,124817396,919,919,919,919,3755
20241025,112200,121366551,918,918,918,918,0
20241025,112100,121366551,918,918,918,918,0
20241025,112000,121366551,918,918,918,918,0
20241025,111900,121366551,918,918,918,918,0
20241025,111800,121366551,918,918,918,918,0
20241025,111700,121366551,918,918,918,918,0
20241025,111600,121366551,918,918,918,918,0
20241025,111500,121366551,918,918,918,918,0
20241025,111400,121366551,918,918,918,918,45
20241025,111300,121325241,918,918,918,918,0
20241025,111200,121325241,918,918,918,918,33
20241025,111100,121294947,918,918,918,918,16
20241025,111000,121280259,919,919,919,919,0
20241025,110900,121280259,919,919,919,919,3350
20241025,110800,118201609,919,919,919,919,0
20241025,110700,118201609,919,919,919,919,1
20241025,110600,118200690,919,919,919,919,0
20241025,110500,118200690,919,919,919,919,0
20241025,110400,118200690,919,919,919,919,0
20241025,110300,118200690,919,919,919,919,0
20241025,110200,118200690,919,919,919,919,0
20241025,110100,118200690,919,919,919,919,0
20241025,110000,118200690,919,919,919,919,0
20241025,105900,118200690,919,919,919,919,0
20241025,105800,118200690,919,919,919,919,0
20241025,105700,118200690,919,919,919,919,0
20241025,105600,118200690,919,919,919,919,0
20241025,105500,118200690,919,919,919,919,1998
20241025,105400,116364528,919,919,919,919,2077
20241025,105300,114455765,925,925,925,925,0
20241025,105200,114455765,925,925,925,925,2
20241025,105100,114453915,920,920,920,920,0
20241025,105000,114453915,920,920,920,920,0
20241025,104900,114453915,920,920,920,920,11
20241025,104800,114443795,918,918,918,918,0
20241025,104700,114443795,918,918,918,918,0
20241025,104600,114443795,918,918,918,918,0
20241025,104500,114443795,918,918,918,918,0
20241025,104400,114443795,918,919,919,918,8525
20241025,104300,106609524,920,920,920,920,437
20241025,104200,106207484,925,925,925,925,20
20241025,104100,106188984,926,926,926,926,0
20241025,104000,106188984,926,926,926,926,0
20241025,103900,106188984,926,926,926,926,0
20241025,103800,106188984,926,926,926,926,3
20241025,103700,106186206,926,926,926,926,5
20241025,103600,106181576,926,926,926,926,1000
20241025,103500,105255576,927,924,927,924,1332
20241025,103400,104022582,924,923,924,923,943
20241025,103300,103152192,919,919,919,919,0
20241025,103200,103152192,919,919,919,919,0
20241025,103100,103152192,919,919,919,919,1717
20241025,103000,101574269,923,923,923,923,0
20241025,102900,101574269,923,923,923,923,694
20241025,102800,100933707,919,919,919,919,0
20241025,102700,100933707,919,919,919,919,0
20241025,102600,100933707,919,919,919,919,0
20241025,102500,100933707,919,919,919,919,0
20241025,102400,100933707,919,919,919,919,0
20241025,102300,100933707,919,921,921,919,210
20241025,102200,100740673,921,921,921,921,1383
20241025,102100,99466930,918,918,918,918,1358
20241025,102000,98220286,918,918,918,918,0
20241025,101900,98220286,918,918,918,918,0
20241025,101800,98220286,918,918,918,918,0
20241025,101700,98220286,918,918,918,918,0
20241025,101600,98220286,918,918,918,918,0
20241025,101500,98220286,918,918,918,918,1200
20241025,101400,97118686,921,921,921,921,0
20241025,101300,97118686,921,921,921,921,10
20241025,101200,97109476,921,921,921,921,1
20241025,101100,97108555,921,921,921,921,50
20241025,101000,97062505,920,920,920,920,0
20241025,100900,97062505,920,920,920,920,0
20241025,100800,97062505,920,920,920,920,0
20241025,100700,97062505,920,920,920,920,0
20241025,100600,97062505,920,920,920,920,0
20241025,100500,97062505,920,920,920,920,100
20241025,100400,96970505,921,921,921,921,1
20241025,100300,96969584,919,919,919,919,0
20241025,100200,96969584,919,919,919,919,10
20241025,100100,96960394,921,921,921,921,0
20241025,100000,96960394,921,921,921,921,0
20241025,095900,96960394,921,920,921,920,600
20241025,095800,96407828,920,920,920,920,228
20241025,095700,96198068,920,917,920,917,400
20241025,095600,95830668,917,917,917,917,0
20241025,095500,95830668,917,917,917,917,0
20241025,095400,95830668,917,917,917,917,0
20241025,095300,95830668,917,917,917,917,0
20241025,095200,95830668,917,917,917,917,0
20241025,095100,95830668,917,917,917,917,64
20241025,095000,95771980,915,916,916,915,994
20241025,094900,94862294,921,921,921,921,0
20241025,094800,94862294,921,916,921,915,4523
20241025,094700,90722633,915,926,926,911,18161
20241025,094600,74034135,926,926,926,926,0
20241025,094500,74034135,926,927,927,926,505
20241025,094400,73566500,925,925,925,925,0
20241025,094300,73566500,925,925,927,925,2198
20241025,094200,71533315,925,925,925,925,0
20241025,094100,71533315,925,925,925,925,10
20241025,094000,71524065,925,925,925,925,10
20241025,093900,71514815,925,923,927,920,8514
20241025,093800,63670165,929,925,929,922,7065
20241025,093700,57146737,931,928,931,925,7173
20241025,093600,50500370,932,932,932,932,0
20241025,093500,50500370,932,932,932,932,0
20241025,093400,50500370,932,932,933,932,1044
20241025,093300,49526847,935,935,935,935,2
20241025,093200,49524977,931,929,931,928,1408
20241025,093100,48218257,929,930,933,929,1521
20241025,093000,46804343,934,934,934,934,0
20241025,092900,46804343,934,931,934,931,186
20241025,092800,46631171,934,934,934,934,935
20241025,092700,45757881,934,934,934,934,2
20241025,092600,45756013,933,933,933,933,0
20241025,092500,45756013,933,931,933,931,5044
20241025,092400,41060045,931,931,931,931,1953
20241025,092300,39241802,931,930,932,930,258
20241025,092200,39001849,930,934,934,930,752
20241025,092100,38302081,935,930,935,930,106
20241025,092000,38203399,935,934,935,930,1014
20241025,091900,37260322,935,930,935,930,901
20241025,091800,36422387,935,935,935,935,0
20241025,091700,36422387,935,936,936,930,1004
20241025,091600,35488645,930,930,930,930,1401
20241025,091500,34185715,936,936,936,930,128
20241025,091400,34066513,936,930,936,930,492
20241025,091300,33608941,930,930,937,930,2023
20241025,091200,31727537,937,937,937,937,42
20241025,091100,31688183,938,931,940,930,4321
20241025,091000,27665000,930,945,945,930,4001
20241025,090900,23938450,948,948,949,948,200
20241025,090800,23748839,949,949,949,949,2
20241025,090700,23746941,940,937,940,937,311
20241025,090600,23455085,937,934,937,934,1389
20241025,090500,22157450,940,940,940,940,0
20241025,090400,22157450,940,935,940,935,192
20241025,090300,21977910,941,942,942,935,4204
20241025,090200,18045115,942,942,942,937,1651
20241025,090100,16495445,942,941,942,938,8590
20241025,090000,8426172,939,939,941,939,8973