KissMeData/317120/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,204900,189465545,3460,3460,3460,3460,111
20241025,204800,189465545,3460,3460,3460,3460,0
20241025,204700,189465545,3460,3460,3460,3460,0
20241025,204600,189465545,3460,3460,3460,3460,0
20241025,204500,189465545,3460,3460,3460,3460,0
20241025,204400,189465545,3460,3460,3460,3460,0
20241025,204300,189465545,3460,3460,3460,3460,0
20241025,204200,189465545,3460,3460,3460,3460,0
20241025,204100,189465545,3460,3460,3460,3460,0
20241025,204000,189465545,3460,3460,3460,3460,0
20241025,203900,189465545,3460,3460,3460,3460,0
20241025,203800,189465545,3460,3460,3460,3460,0
20241025,203700,189465545,3460,3460,3460,3460,0
20241025,203600,189465545,3460,3460,3460,3460,0
20241025,203500,189465545,3460,3460,3460,3460,0
20241025,203400,189465545,3460,3460,3460,3460,0
20241025,203300,189465545,3460,3460,3460,3460,0
20241025,203200,189465545,3460,3460,3460,3460,0
20241025,203100,189465545,3460,3460,3460,3460,0
20241025,203000,189465545,3460,3460,3460,3460,0
20241025,202900,189465545,3460,3460,3460,3460,0
20241025,202800,189465545,3460,3460,3460,3460,0
20241025,202700,189465545,3460,3460,3460,3460,0
20241025,202600,189465545,3460,3460,3460,3460,0
20241025,202500,189465545,3460,3460,3460,3460,0
20241025,202400,189465545,3460,3460,3460,3460,0
20241025,202300,189465545,3460,3460,3460,3460,0
20241025,202200,189465545,3460,3460,3460,3460,0
20241025,202100,189465545,3460,3460,3460,3460,0
20241025,202000,189465545,3460,3460,3460,3460,0
20241025,201900,189465545,3460,3460,3460,3460,111
20241025,201800,189465545,3460,3460,3460,3460,0
20241025,201700,189465545,3460,3460,3460,3460,0
20241025,201600,189465545,3460,3460,3460,3460,0
20241025,201500,189465545,3460,3460,3460,3460,0
20241025,201400,189465545,3460,3460,3460,3460,0
20241025,201300,189465545,3460,3460,3460,3460,0
20241025,201200,189465545,3460,3460,3460,3460,0
20241025,201100,189465545,3460,3460,3460,3460,0
20241025,201000,189465545,3460,3460,3460,3460,0
20241025,200900,189465545,3460,3460,3460,3460,0
20241025,200800,189465545,3460,3460,3460,3460,0
20241025,200700,189465545,3460,3460,3460,3460,0
20241025,200600,189465545,3460,3460,3460,3460,0
20241025,200500,189465545,3460,3460,3460,3460,0
20241025,200400,189465545,3460,3460,3460,3460,0
20241025,200300,189465545,3460,3460,3460,3460,0
20241025,200200,189465545,3460,3460,3460,3460,0
20241025,200100,189465545,3460,3460,3460,3460,0
20241025,200000,189465545,3460,3460,3460,3460,0
20241025,195900,189465545,3460,3460,3460,3460,0
20241025,195800,189465545,3460,3460,3460,3460,0
20241025,195700,189465545,3460,3460,3460,3460,0
20241025,195600,189465545,3460,3460,3460,3460,0
20241025,195500,189465545,3460,3460,3460,3460,0
20241025,195400,189465545,3460,3460,3460,3460,0
20241025,195300,189465545,3460,3460,3460,3460,0
20241025,195200,189465545,3460,3460,3460,3460,0
20241025,195100,189465545,3460,3460,3460,3460,0
20241025,195000,189465545,3460,3460,3460,3460,0
20241025,194900,189465545,3460,3460,3460,3460,111
20241025,194800,189465545,3460,3460,3460,3460,0
20241025,194700,189465545,3460,3460,3460,3460,0
20241025,194600,189465545,3460,3460,3460,3460,0
20241025,194500,189465545,3460,3460,3460,3460,0
20241025,194400,189465545,3460,3460,3460,3460,0
20241025,194300,189465545,3460,3460,3460,3460,0
20241025,194200,189465545,3460,3460,3460,3460,0
20241025,194100,189465545,3460,3460,3460,3460,0
20241025,194000,189465545,3460,3460,3460,3460,0
20241025,193900,189465545,3460,3460,3460,3460,0
20241025,193800,189465545,3460,3460,3460,3460,0
20241025,193700,189465545,3460,3460,3460,3460,0
20241025,193600,189465545,3460,3460,3460,3460,0
20241025,193500,189465545,3460,3460,3460,3460,0
20241025,193400,189465545,3460,3460,3460,3460,0
20241025,193300,189465545,3460,3460,3460,3460,0
20241025,193200,189465545,3460,3460,3460,3460,0
20241025,193100,189465545,3460,3460,3460,3460,0
20241025,193000,189465545,3460,3460,3460,3460,0
20241025,192900,189465545,3460,3460,3460,3460,0
20241025,192800,189465545,3460,3460,3460,3460,0
20241025,192700,189465545,3460,3460,3460,3460,0
20241025,192600,189465545,3460,3460,3460,3460,0
20241025,192500,189465545,3460,3460,3460,3460,0
20241025,192400,189465545,3460,3460,3460,3460,0
20241025,192300,189465545,3460,3460,3460,3460,0
20241025,192200,189465545,3460,3460,3460,3460,0
20241025,192100,189465545,3460,3460,3460,3460,0
20241025,192000,189465545,3460,3460,3460,3460,0
20241025,191900,189465545,3460,3460,3460,3460,111
20241025,191800,189465545,3460,3460,3460,3460,0
20241025,191700,189465545,3460,3460,3460,3460,0
20241025,191600,189465545,3460,3460,3460,3460,0
20241025,191500,189465545,3460,3460,3460,3460,0
20241025,191400,189465545,3460,3460,3460,3460,0
20241025,191300,189465545,3460,3460,3460,3460,0
20241025,191200,189465545,3460,3460,3460,3460,0
20241025,191100,189465545,3460,3460,3460,3460,0
20241025,191000,189465545,3460,3460,3460,3460,0
20241025,190900,189465545,3460,3460,3460,3460,0
20241025,190800,189465545,3460,3460,3460,3460,0
20241025,190700,189465545,3460,3460,3460,3460,0
20241025,190600,189465545,3460,3460,3460,3460,0
20241025,190500,189465545,3460,3460,3460,3460,0
20241025,190400,189465545,3460,3460,3460,3460,0
20241025,190300,189465545,3460,3460,3460,3460,0
20241025,190200,189465545,3460,3460,3460,3460,0
20241025,190100,189465545,3460,3460,3460,3460,0
20241025,190000,189465545,3460,3460,3460,3460,0
20241025,185900,189465545,3460,3460,3460,3460,0
20241025,185800,189465545,3460,3460,3460,3460,0
20241025,185700,189465545,3460,3460,3460,3460,0
20241025,185600,189465545,3460,3460,3460,3460,0
20241025,185500,189465545,3460,3460,3460,3460,0
20241025,185400,189465545,3460,3460,3460,3460,0
20241025,185300,189465545,3460,3460,3460,3460,0
20241025,185200,189465545,3460,3460,3460,3460,0
20241025,185100,189465545,3460,3460,3460,3460,0
20241025,185000,189465545,3460,3460,3460,3460,0
20241025,184900,189465545,3460,3460,3460,3460,111
20241025,184800,189465545,3460,3460,3460,3460,0
20241025,184700,189465545,3460,3460,3460,3460,0
20241025,184600,189465545,3460,3460,3460,3460,0
20241025,184500,189465545,3460,3460,3460,3460,0
20241025,184400,189465545,3460,3460,3460,3460,0
20241025,184300,189465545,3460,3460,3460,3460,0
20241025,184200,189465545,3460,3460,3460,3460,0
20241025,184100,189465545,3460,3460,3460,3460,0
20241025,184000,189465545,3460,3460,3460,3460,0
20241025,183900,189465545,3460,3460,3460,3460,0
20241025,183800,189465545,3460,3460,3460,3460,0
20241025,183700,189465545,3460,3460,3460,3460,0
20241025,183600,189465545,3460,3460,3460,3460,0
20241025,183500,189465545,3460,3460,3460,3460,0
20241025,183400,189465545,3460,3460,3460,3460,0
20241025,183300,189465545,3460,3460,3460,3460,0
20241025,183200,189465545,3460,3460,3460,3460,0
20241025,183100,189465545,3460,3460,3460,3460,0
20241025,183000,189465545,3460,3460,3460,3460,0
20241025,182900,189465545,3460,3460,3460,3460,0
20241025,182800,189465545,3460,3460,3460,3460,0
20241025,182700,189465545,3460,3460,3460,3460,0
20241025,182600,189465545,3460,3460,3460,3460,0
20241025,182500,189465545,3460,3460,3460,3460,0
20241025,182400,189465545,3460,3460,3460,3460,0
20241025,182300,189465545,3460,3460,3460,3460,0
20241025,182200,189465545,3460,3460,3460,3460,0
20241025,182100,189465545,3460,3460,3460,3460,0
20241025,182000,189465545,3460,3460,3460,3460,0
20241025,181900,189465545,3460,3460,3460,3460,111
20241025,181800,189465545,3460,3460,3460,3460,0
20241025,181700,189465545,3460,3460,3460,3460,0
20241025,181600,189465545,3460,3460,3460,3460,0
20241025,181500,189465545,3460,3460,3460,3460,0
20241025,181400,189465545,3460,3460,3460,3460,0
20241025,181300,189465545,3460,3460,3460,3460,0
20241025,181200,189465545,3460,3460,3460,3460,0
20241025,181100,189465545,3460,3460,3460,3460,0
20241025,181000,189465545,3460,3460,3460,3460,0
20241025,180900,189465545,3460,3460,3460,3460,0
20241025,180800,189465545,3460,3460,3460,3460,0
20241025,180700,189465545,3460,3460,3460,3460,0
20241025,180600,189465545,3460,3460,3460,3460,0
20241025,180500,189465545,3460,3460,3460,3460,0
20241025,180400,189465545,3460,3460,3460,3460,0
20241025,180300,189465545,3460,3460,3460,3460,0
20241025,180200,189465545,3460,3460,3460,3460,0
20241025,180100,189465545,3460,3460,3460,3460,0
20241025,180000,189465545,3460,3460,3460,3460,0
20241025,175900,189465545,3460,3460,3460,3460,0
20241025,175800,189465545,3460,3460,3460,3460,0
20241025,175700,189465545,3460,3460,3460,3460,0
20241025,175600,189465545,3460,3460,3460,3460,0
20241025,175500,189465545,3460,3460,3460,3460,0
20241025,175400,189465545,3460,3460,3460,3460,0
20241025,175300,189465545,3460,3460,3460,3460,0
20241025,175200,189465545,3460,3460,3460,3460,0
20241025,175100,189465545,3460,3460,3460,3460,0
20241025,175000,189465545,3460,3460,3460,3460,0
20241025,174900,189465545,3460,3460,3460,3460,111
20241025,174800,189465545,3460,3460,3460,3460,0
20241025,174700,189465545,3460,3460,3460,3460,0
20241025,174600,189465545,3460,3460,3460,3460,0
20241025,174500,189465545,3460,3460,3460,3460,0
20241025,174400,189465545,3460,3460,3460,3460,0
20241025,174300,189465545,3460,3460,3460,3460,0
20241025,174200,189465545,3460,3460,3460,3460,0
20241025,174100,189465545,3460,3460,3460,3460,0
20241025,174000,189465545,3460,3460,3460,3460,0
20241025,173900,189465545,3460,3460,3460,3460,0
20241025,173800,189465545,3460,3460,3460,3460,0
20241025,173700,189465545,3460,3460,3460,3460,0
20241025,173600,189465545,3460,3460,3460,3460,0
20241025,173500,189465545,3460,3460,3460,3460,0
20241025,173400,189465545,3460,3460,3460,3460,0
20241025,173300,189465545,3460,3460,3460,3460,0
20241025,173200,189465545,3460,3460,3460,3460,0
20241025,173100,189465545,3460,3460,3460,3460,0
20241025,173000,189465545,3460,3460,3460,3460,0
20241025,172900,189465545,3460,3460,3460,3460,0
20241025,172800,189465545,3460,3460,3460,3460,0
20241025,172700,189465545,3460,3460,3460,3460,0
20241025,172600,189465545,3460,3460,3460,3460,0
20241025,172500,189465545,3460,3460,3460,3460,0
20241025,172400,189465545,3460,3460,3460,3460,0
20241025,172300,189465545,3460,3460,3460,3460,0
20241025,172200,189465545,3460,3460,3460,3460,0
20241025,172100,189465545,3460,3460,3460,3460,0
20241025,172000,189465545,3460,3460,3460,3460,0
20241025,171900,189465545,3460,3460,3460,3460,111
20241025,171800,189465545,3460,3460,3460,3460,0
20241025,171700,189465545,3460,3460,3460,3460,0
20241025,171600,189465545,3460,3460,3460,3460,0
20241025,171500,189465545,3460,3460,3460,3460,0
20241025,171400,189465545,3460,3460,3460,3460,0
20241025,171300,189465545,3460,3460,3460,3460,0
20241025,171200,189465545,3460,3460,3460,3460,0
20241025,171100,189465545,3460,3460,3460,3460,0
20241025,171000,189465545,3460,3460,3460,3460,0
20241025,170900,189465545,3460,3460,3460,3460,0
20241025,170800,189465545,3460,3460,3460,3460,0
20241025,170700,189465545,3460,3460,3460,3460,0
20241025,170600,189465545,3460,3460,3460,3460,0
20241025,170500,189465545,3460,3460,3460,3460,0
20241025,170400,189465545,3460,3460,3460,3460,0
20241025,170300,189465545,3460,3460,3460,3460,0
20241025,170200,189465545,3460,3460,3460,3460,0
20241025,170100,189465545,3460,3460,3460,3460,0
20241025,170000,189465545,3460,3460,3460,3460,0
20241025,165900,189465545,3460,3460,3460,3460,0
20241025,165800,189465545,3460,3460,3460,3460,0
20241025,165700,189465545,3460,3460,3460,3460,0
20241025,165600,189465545,3460,3460,3460,3460,0
20241025,165500,189465545,3460,3460,3460,3460,0
20241025,165400,189465545,3460,3460,3460,3460,0
20241025,165300,189465545,3460,3460,3460,3460,0
20241025,165200,189465545,3460,3460,3460,3460,0
20241025,165100,189465545,3460,3460,3460,3460,0
20241025,165000,189465545,3460,3460,3460,3460,0
20241025,164900,189465545,3460,3460,3460,3460,111
20241025,164800,189465545,3460,3460,3460,3460,0
20241025,164700,189465545,3460,3460,3460,3460,0
20241025,164600,189465545,3460,3460,3460,3460,0
20241025,164500,189465545,3460,3460,3460,3460,0
20241025,164400,189465545,3460,3460,3460,3460,0
20241025,164300,189465545,3460,3460,3460,3460,0
20241025,164200,189465545,3460,3460,3460,3460,0
20241025,164100,189465545,3460,3460,3460,3460,0
20241025,164000,189465545,3460,3460,3460,3460,0
20241025,163900,189465545,3460,3460,3460,3460,0
20241025,163800,189465545,3460,3460,3460,3460,0
20241025,163700,189465545,3460,3460,3460,3460,0
20241025,163600,189465545,3460,3460,3460,3460,0
20241025,163500,189465545,3460,3460,3460,3460,0
20241025,163400,189465545,3460,3460,3460,3460,0
20241025,163300,189465545,3460,3460,3460,3460,0
20241025,163200,189465545,3460,3460,3460,3460,0
20241025,163100,189465545,3460,3460,3460,3460,0
20241025,163000,189465545,3460,3460,3460,3460,0
20241025,162900,189465545,3460,3460,3460,3460,0
20241025,162800,189465545,3460,3460,3460,3460,0
20241025,162700,189465545,3460,3460,3460,3460,0
20241025,162600,189465545,3460,3460,3460,3460,0
20241025,162500,189465545,3460,3460,3460,3460,0
20241025,162400,189465545,3460,3460,3460,3460,0
20241025,162300,189465545,3460,3460,3460,3460,0
20241025,162200,189465545,3460,3460,3460,3460,0
20241025,162100,189465545,3460,3460,3460,3460,0
20241025,162000,189465545,3460,3460,3460,3460,0
20241025,161900,189465545,3460,3460,3460,3460,111
20241025,161800,189465545,3460,3460,3460,3460,0
20241025,161700,189465545,3460,3460,3460,3460,0
20241025,161600,189465545,3460,3460,3460,3460,0
20241025,161500,189465545,3460,3460,3460,3460,0
20241025,161400,189465545,3460,3460,3460,3460,0
20241025,161300,189465545,3460,3460,3460,3460,0
20241025,161200,189465545,3460,3460,3460,3460,0
20241025,161100,189465545,3460,3460,3460,3460,0
20241025,161000,189465545,3460,3460,3460,3460,0
20241025,160900,189465545,3460,3460,3460,3460,0
20241025,160800,189465545,3460,3460,3460,3460,0
20241025,160700,189465545,3460,3460,3460,3460,0
20241025,160600,189465545,3460,3460,3460,3460,0
20241025,160500,189465545,3460,3460,3460,3460,0
20241025,160400,189465545,3460,3460,3460,3460,0
20241025,160300,189465545,3460,3460,3460,3460,0
20241025,160200,189465545,3460,3460,3460,3460,0
20241025,160100,189465545,3460,3460,3460,3460,0
20241025,160000,189465545,3460,3460,3460,3460,0
20241025,155900,189465545,3460,3460,3460,3460,0
20241025,155800,189465545,3460,3460,3460,3460,0
20241025,155700,189465545,3460,3460,3460,3460,0
20241025,155600,189465545,3460,3460,3460,3460,0
20241025,155500,189465545,3460,3460,3460,3460,0
20241025,155400,189465545,3460,3460,3460,3460,0
20241025,155300,189465545,3460,3460,3460,3460,0
20241025,155200,189465545,3460,3460,3460,3460,0
20241025,155100,189465545,3460,3460,3460,3460,0
20241025,155000,189465545,3460,3460,3460,3460,0
20241025,154900,189465545,3460,3460,3460,3460,111
20241025,154800,189465545,3460,3460,3460,3460,0
20241025,154700,189465545,3460,3460,3460,3460,0
20241025,154600,189465545,3460,3460,3460,3460,0
20241025,154500,189465545,3460,3460,3460,3460,0
20241025,154400,189465545,3460,3460,3460,3460,0
20241025,154300,189465545,3460,3460,3460,3460,0
20241025,154200,189465545,3460,3460,3460,3460,0
20241025,154100,189465545,3460,3460,3460,3460,0
20241025,154000,189465545,3460,3460,3460,3460,0
20241025,153900,189465545,3460,3460,3460,3460,0
20241025,153800,189465545,3460,3460,3460,3460,0
20241025,153700,189465545,3460,3460,3460,3460,0
20241025,153600,189465545,3460,3460,3460,3460,0
20241025,153500,189465545,3460,3460,3460,3460,0
20241025,153400,189465545,3460,3460,3460,3460,0
20241025,153300,189465545,3460,3460,3460,3460,0
20241025,153200,189465545,3460,3460,3460,3460,0
20241025,153100,189465545,3460,3460,3460,3460,0
20241025,153000,189465545,3460,3460,3460,3460,111
20241025,152900,189081485,3455,3455,3455,3455,0
20241025,152800,189081485,3455,3455,3455,3455,0
20241025,152700,189081485,3455,3455,3455,3455,0
20241025,152600,189081485,3455,3455,3455,3455,0
20241025,152500,189081485,3455,3455,3455,3455,0
20241025,152400,189081485,3455,3455,3455,3455,0
20241025,152300,189081485,3455,3455,3455,3455,0
20241025,152200,189081485,3455,3455,3455,3455,0
20241025,152100,189081485,3455,3455,3455,3455,0
20241025,152000,189081485,3455,3455,3455,3455,0
20241025,151900,189081485,3455,3455,3455,3455,0
20241025,151800,189081485,3455,3455,3455,3455,0
20241025,151700,189081485,3455,3455,3455,3455,0
20241025,151600,189081485,3455,3455,3455,3455,0
20241025,151500,189081485,3455,3455,3455,3455,0
20241025,151400,189081485,3455,3455,3455,3455,0
20241025,151300,189081485,3455,3455,3455,3455,0
20241025,151200,189081485,3455,3455,3455,3455,0
20241025,151100,189081485,3455,3455,3455,3455,50
20241025,151000,188908735,3455,3455,3455,3455,0
20241025,150900,188908735,3455,3455,3455,3455,0
20241025,150800,188908735,3455,3455,3455,3455,0
20241025,150700,188908735,3455,3455,3455,3455,0
20241025,150600,188908735,3455,3455,3455,3455,0
20241025,150500,188908735,3455,3455,3455,3455,0
20241025,150400,188908735,3455,3460,3460,3455,1500
20241025,150300,183724185,3460,3460,3460,3460,0
20241025,150200,183724185,3460,3460,3460,3460,0
20241025,150100,183724185,3460,3460,3460,3460,0
20241025,150000,183724185,3460,3460,3460,3460,98
20241025,145900,183385105,3475,3475,3475,3475,0
20241025,145800,183385105,3475,3475,3475,3475,0
20241025,145700,183385105,3475,3475,3475,3475,0
20241025,145600,183385105,3475,3475,3475,3475,0
20241025,145500,183385105,3475,3475,3475,3475,0
20241025,145400,183385105,3475,3475,3475,3475,0
20241025,145300,183385105,3475,3475,3475,3475,0
20241025,145200,183385105,3475,3475,3475,3475,0
20241025,145100,183385105,3475,3475,3475,3475,0
20241025,145000,183385105,3475,3475,3475,3475,0
20241025,144900,183385105,3475,3475,3475,3475,3
20241025,144800,183374680,3460,3460,3460,3460,1
20241025,144700,183371220,3460,3460,3460,3460,1
20241025,144600,183367760,3470,3470,3470,3470,569
20241025,144500,181393330,3470,3465,3470,3465,990
20241025,144400,177962955,3460,3460,3460,3460,4
20241025,144300,177949115,3460,3460,3460,3460,470
20241025,144200,176322915,3460,3460,3460,3460,0
20241025,144100,176322915,3460,3460,3460,3460,0
20241025,144000,176322915,3460,3460,3460,3460,100
20241025,143900,175976915,3460,3460,3460,3460,91
20241025,143800,175662055,3460,3460,3460,3460,0
20241025,143700,175662055,3460,3460,3460,3460,5
20241025,143600,175644755,3460,3460,3460,3460,0
20241025,143500,175644755,3460,3460,3460,3460,5
20241025,143400,175627455,3460,3455,3460,3455,202
20241025,143300,174929535,3455,3455,3455,3455,0
20241025,143200,174929535,3455,3455,3455,3455,0
20241025,143100,174929535,3455,3455,3455,3455,0
20241025,143000,174929535,3455,3455,3455,3455,121
20241025,142900,174511480,3460,3460,3460,3460,15
20241025,142800,174459580,3460,3460,3460,3460,0
20241025,142700,174459580,3460,3460,3460,3460,138
20241025,142600,173982100,3460,3460,3460,3460,0
20241025,142500,173982100,3460,3460,3460,3460,0
20241025,142400,173982100,3460,3460,3460,3460,10
20241025,142300,173947500,3455,3455,3455,3455,0
20241025,142200,173947500,3455,3455,3455,3455,23
20241025,142100,173868035,3455,3455,3455,3455,0
20241025,142000,173868035,3455,3455,3455,3455,0
20241025,141900,173868035,3455,3455,3455,3455,0
20241025,141800,173868035,3455,3455,3455,3455,0
20241025,141700,173868035,3455,3455,3455,3455,0
20241025,141600,173868035,3455,3455,3455,3455,12
20241025,141500,173826575,3455,3455,3455,3455,200
20241025,141400,173135575,3455,3455,3455,3455,7
20241025,141300,173111390,3460,3460,3460,3460,2
20241025,141200,173104470,3460,3465,3465,3460,3598
20241025,141100,160649885,3470,3470,3470,3470,0
20241025,141000,160649885,3470,3470,3470,3470,22
20241025,140900,160573545,3470,3470,3470,3470,145
20241025,140800,160070395,3490,3490,3490,3490,0
20241025,140700,160070395,3490,3490,3490,3490,0
20241025,140600,160070395,3490,3490,3490,3490,5
20241025,140500,160052945,3470,3475,3475,3470,88
20241025,140400,159747560,3475,3475,3475,3475,0
20241025,140300,159747560,3475,3475,3475,3475,0
20241025,140200,159747560,3475,3475,3475,3475,619
20241025,140100,157596535,3475,3485,3485,3475,1020
20241025,140000,154047875,3495,3495,3495,3495,1
20241025,135900,154044380,3485,3485,3485,3485,0
20241025,135800,154044380,3485,3485,3485,3485,0
20241025,135700,154044380,3485,3485,3485,3485,0
20241025,135600,154044380,3485,3485,3485,3485,0
20241025,135500,154044380,3485,3485,3485,3485,201
20241025,135400,153343895,3485,3485,3485,3485,0
20241025,135300,153343895,3485,3485,3485,3485,0
20241025,135200,153343895,3485,3485,3485,3485,0
20241025,135100,153343895,3485,3485,3485,3485,0
20241025,135000,153343895,3485,3485,3485,3485,342
20241025,134900,152152025,3485,3485,3485,3485,0
20241025,134800,152152025,3485,3500,3500,3485,2862
20241025,134700,142137870,3500,3500,3500,3500,0
20241025,134600,142137870,3500,3500,3500,3500,1
20241025,134500,142134370,3515,3515,3515,3515,0
20241025,134400,142134370,3515,3515,3515,3515,0
20241025,134300,142134370,3515,3515,3515,3515,0
20241025,134200,142134370,3515,3515,3515,3515,0
20241025,134100,142134370,3515,3515,3515,3515,0
20241025,134000,142134370,3515,3515,3515,3515,0
20241025,133900,142134370,3515,3515,3515,3515,0
20241025,133800,142134370,3515,3515,3515,3515,0
20241025,133700,142134370,3515,3515,3515,3515,0
20241025,133600,142134370,3515,3515,3515,3515,0
20241025,133500,142134370,3515,3515,3515,3515,0
20241025,133400,142134370,3515,3515,3515,3515,0
20241025,133300,142134370,3515,3515,3515,3515,0
20241025,133200,142134370,3515,3515,3515,3515,3
20241025,133100,142123825,3500,3500,3500,3500,0
20241025,133000,142123825,3500,3500,3500,3500,0
20241025,132900,142123825,3500,3500,3500,3500,0
20241025,132800,142123825,3500,3505,3505,3500,502
20241025,132700,140366115,3520,3520,3520,3520,0
20241025,132600,140366115,3520,3520,3520,3520,10
20241025,132500,140330915,3520,3520,3520,3520,0
20241025,132400,140330915,3520,3520,3520,3520,0
20241025,132300,140330915,3520,3520,3520,3520,0
20241025,132200,140330915,3520,3520,3520,3520,0
20241025,132100,140330915,3520,3520,3520,3520,0
20241025,132000,140330915,3520,3520,3520,3520,0
20241025,131900,140330915,3520,3520,3520,3520,0
20241025,131800,140330915,3520,3520,3520,3520,0
20241025,131700,140330915,3520,3520,3520,3520,0
20241025,131600,140330915,3520,3520,3520,3520,0
20241025,131500,140330915,3520,3520,3520,3520,0
20241025,131400,140330915,3520,3520,3520,3520,0
20241025,131300,140330915,3520,3520,3520,3520,0
20241025,131200,140330915,3520,3520,3520,3520,0
20241025,131100,140330915,3520,3520,3520,3520,0
20241025,131000,140330915,3520,3520,3520,3520,0
20241025,130900,140330915,3520,3520,3520,3520,0
20241025,130800,140330915,3520,3520,3520,3520,0
20241025,130700,140330915,3520,3520,3520,3520,0
20241025,130600,140330915,3520,3520,3520,3520,109
20241025,130500,139947235,3520,3520,3520,3520,0
20241025,130400,139947235,3520,3520,3520,3520,2
20241025,130300,139940195,3515,3515,3515,3515,3
20241025,130200,139929650,3520,3520,3520,3520,0
20241025,130100,139929650,3520,3520,3520,3520,3
20241025,130000,139919090,3525,3525,3525,3525,0
20241025,125900,139919090,3525,3500,3525,3500,259
20241025,125800,139012005,3495,3495,3495,3495,0
20241025,125700,139012005,3495,3495,3495,3495,0
20241025,125600,139012005,3495,3495,3495,3495,0
20241025,125500,139012005,3495,3495,3495,3495,0
20241025,125400,139012005,3495,3495,3495,3495,699
20241025,125300,136569000,3495,3495,3495,3495,0
20241025,125200,136569000,3495,3495,3495,3495,2
20241025,125100,136562010,3495,3495,3495,3495,0
20241025,125000,136562010,3495,3495,3495,3495,0
20241025,124900,136562010,3495,3495,3495,3495,0
20241025,124800,136562010,3495,3495,3495,3495,0
20241025,124700,136562010,3495,3495,3495,3495,4
20241025,124600,136548030,3500,3500,3500,3500,0
20241025,124500,136548030,3500,3500,3500,3500,0
20241025,124400,136548030,3500,3500,3500,3500,0
20241025,124300,136548030,3500,3500,3500,3500,0
20241025,124200,136548030,3500,3500,3500,3500,0
20241025,124100,136548030,3500,3500,3500,3500,0
20241025,124000,136548030,3500,3500,3500,3500,0
20241025,123900,136548030,3500,3500,3500,3500,3
20241025,123800,136537530,3500,3500,3500,3500,11
20241025,123700,136499030,3495,3495,3495,3495,0
20241025,123600,136499030,3495,3495,3495,3495,0
20241025,123500,136499030,3495,3495,3495,3495,0
20241025,123400,136499030,3495,3495,3495,3495,0
20241025,123300,136499030,3495,3495,3495,3495,0
20241025,123200,136499030,3495,3495,3495,3495,0
20241025,123100,136499030,3495,3495,3495,3495,0
20241025,123000,136499030,3495,3495,3495,3495,0
20241025,122900,136499030,3495,3495,3495,3495,27
20241025,122800,136404665,3495,3495,3495,3495,0
20241025,122700,136404665,3495,3495,3495,3495,0
20241025,122600,136404665,3495,3495,3495,3495,0
20241025,122500,136404665,3495,3495,3495,3495,0
20241025,122400,136404665,3495,3495,3495,3495,0
20241025,122300,136404665,3495,3495,3495,3495,0
20241025,122200,136404665,3495,3495,3495,3495,0
20241025,122100,136404665,3495,3495,3495,3495,29
20241025,122000,136303310,3490,3490,3490,3490,0
20241025,121900,136303310,3490,3490,3490,3490,0
20241025,121800,136303310,3490,3490,3490,3490,0
20241025,121700,136303310,3490,3490,3490,3490,0
20241025,121600,136303310,3490,3490,3490,3490,9
20241025,121500,136271900,3490,3490,3490,3490,0
20241025,121400,136271900,3490,3490,3490,3490,0
20241025,121300,136271900,3490,3490,3490,3490,0
20241025,121200,136271900,3490,3490,3490,3490,8
20241025,121100,136243980,3490,3490,3490,3490,20
20241025,121000,136174180,3490,3490,3490,3490,0
20241025,120900,136174180,3490,3490,3490,3490,1
20241025,120800,136170690,3490,3490,3490,3490,0
20241025,120700,136170690,3490,3490,3490,3490,0
20241025,120600,136170690,3490,3490,3490,3490,0
20241025,120500,136170690,3490,3490,3490,3490,0
20241025,120400,136170690,3490,3490,3490,3490,0
20241025,120300,136170690,3490,3490,3490,3490,0
20241025,120200,136170690,3490,3490,3490,3490,0
20241025,120100,136170690,3490,3490,3490,3490,0
20241025,120000,136170690,3490,3490,3490,3490,0
20241025,115900,136170690,3490,3490,3490,3490,0
20241025,115800,136170690,3490,3490,3490,3490,0
20241025,115700,136170690,3490,3490,3490,3490,0
20241025,115600,136170690,3490,3490,3490,3490,172
20241025,115500,135570410,3490,3490,3490,3490,0
20241025,115400,135570410,3490,3490,3490,3490,0
20241025,115300,135570410,3490,3490,3490,3490,0
20241025,115200,135570410,3490,3490,3490,3490,0
20241025,115100,135570410,3490,3490,3490,3490,0
20241025,115000,135570410,3490,3490,3490,3490,0
20241025,114900,135570410,3490,3490,3490,3490,0
20241025,114800,135570410,3490,3490,3490,3490,0
20241025,114700,135570410,3490,3490,3490,3490,0
20241025,114600,135570410,3490,3490,3490,3490,0
20241025,114500,135570410,3490,3490,3490,3490,0
20241025,114400,135570410,3490,3490,3490,3490,10
20241025,114300,135535510,3490,3490,3490,3490,0
20241025,114200,135535510,3490,3490,3490,3490,0
20241025,114100,135535510,3490,3490,3490,3490,0
20241025,114000,135535510,3490,3490,3490,3490,0
20241025,113900,135535510,3490,3490,3490,3490,0
20241025,113800,135535510,3490,3490,3490,3490,0
20241025,113700,135535510,3490,3490,3490,3490,0
20241025,113600,135535510,3490,3490,3490,3490,0
20241025,113500,135535510,3490,3490,3490,3490,0
20241025,113400,135535510,3490,3490,3490,3490,1
20241025,113300,135532020,3470,3470,3470,3470,0
20241025,113200,135532020,3470,3470,3470,3470,0
20241025,113100,135532020,3470,3470,3470,3470,0
20241025,113000,135532020,3470,3470,3470,3470,3
20241025,112900,135521610,3470,3470,3470,3470,0
20241025,112800,135521610,3470,3470,3470,3470,0
20241025,112700,135521610,3470,3470,3470,3470,0
20241025,112600,135521610,3470,3470,3470,3470,0
20241025,112500,135521610,3470,3470,3470,3470,0
20241025,112400,135521610,3470,3470,3470,3470,0
20241025,112300,135521610,3470,3470,3470,3470,0
20241025,112200,135521610,3470,3470,3470,3470,0
20241025,112100,135521610,3470,3470,3470,3470,0
20241025,112000,135521610,3470,3470,3470,3470,0
20241025,111900,135521610,3470,3470,3470,3470,0
20241025,111800,135521610,3470,3470,3470,3470,0
20241025,111700,135521610,3470,3475,3475,3470,595
20241025,111600,133456710,3470,3470,3470,3470,0
20241025,111500,133456710,3470,3470,3470,3470,0
20241025,111400,133456710,3470,3470,3470,3470,0
20241025,111300,133456710,3470,3470,3470,3470,0
20241025,111200,133456710,3470,3470,3470,3470,0
20241025,111100,133456710,3470,3470,3470,3470,0
20241025,111000,133456710,3470,3470,3470,3470,0
20241025,110900,133456710,3470,3470,3470,3470,0
20241025,110800,133456710,3470,3470,3470,3470,0
20241025,110700,133456710,3470,3470,3470,3470,0
20241025,110600,133456710,3470,3470,3470,3470,0
20241025,110500,133456710,3470,3470,3470,3470,0
20241025,110400,133456710,3470,3470,3470,3470,0
20241025,110300,133456710,3470,3470,3470,3470,0
20241025,110200,133456710,3470,3470,3470,3470,0
20241025,110100,133456710,3470,3470,3470,3470,0
20241025,110000,133456710,3470,3470,3470,3470,0
20241025,105900,133456710,3470,3470,3470,3470,300
20241025,105800,132415710,3470,3470,3470,3470,0
20241025,105700,132415710,3470,3470,3470,3470,0
20241025,105600,132415710,3470,3470,3470,3470,0
20241025,105500,132415710,3470,3470,3470,3470,0
20241025,105400,132415710,3470,3470,3470,3470,0
20241025,105300,132415710,3470,3470,3470,3470,6
20241025,105200,132394890,3470,3470,3470,3470,0
20241025,105100,132394890,3470,3470,3470,3470,0
20241025,105000,132394890,3470,3475,3475,3470,3661
20241025,104900,119691000,3475,3475,3475,3475,0
20241025,104800,119691000,3475,3480,3480,3475,187
20241025,104700,119040600,3475,3475,3475,3475,0
20241025,104600,119040600,3475,3475,3475,3475,0
20241025,104500,119040600,3475,3475,3475,3475,0
20241025,104400,119040600,3475,3475,3475,3475,0
20241025,104300,119040600,3475,3475,3475,3475,0
20241025,104200,119040600,3475,3475,3475,3475,0
20241025,104100,119040600,3475,3475,3475,3475,0
20241025,104000,119040600,3475,3475,3475,3475,0
20241025,103900,119040600,3475,3475,3475,3475,0
20241025,103800,119040600,3475,3475,3475,3475,0
20241025,103700,119040600,3475,3475,3475,3475,0
20241025,103600,119040600,3475,3475,3475,3475,0
20241025,103500,119040600,3475,3475,3475,3475,40
20241025,103400,118901600,3475,3475,3475,3475,0
20241025,103300,118901600,3475,3475,3475,3475,0
20241025,103200,118901600,3475,3475,3475,3475,0
20241025,103100,118901600,3475,3475,3475,3475,0
20241025,103000,118901600,3475,3475,3475,3475,91
20241025,102900,118585375,3480,3480,3480,3480,0
20241025,102800,118585375,3480,3480,3480,3480,243
20241025,102700,117739735,3480,3480,3480,3480,0
20241025,102600,117739735,3480,3480,3480,3480,0
20241025,102500,117739735,3480,3480,3480,3480,0
20241025,102400,117739735,3480,3480,3480,3480,0
20241025,102300,117739735,3480,3480,3480,3480,0
20241025,102200,117739735,3480,3480,3480,3480,0
20241025,102100,117739735,3480,3480,3480,3480,1
20241025,102000,117736255,3490,3490,3490,3490,0
20241025,101900,117736255,3490,3490,3490,3490,0
20241025,101800,117736255,3490,3490,3490,3490,0
20241025,101700,117736255,3490,3490,3490,3490,0
20241025,101600,117736255,3490,3490,3490,3490,50
20241025,101500,117561755,3490,3490,3490,3490,1
20241025,101400,117558265,3490,3490,3490,3490,37
20241025,101300,117429135,3490,3490,3490,3490,1
20241025,101200,117425645,3495,3495,3495,3495,90
20241025,101100,117111095,3495,3490,3495,3490,86
20241025,101000,116810530,3495,3495,3495,3495,0
20241025,100900,116810530,3495,3495,3495,3495,0
20241025,100800,116810530,3495,3495,3495,3495,31
20241025,100700,116702185,3475,3475,3475,3475,0
20241025,100600,116702185,3475,3475,3475,3475,0
20241025,100500,116702185,3475,3475,3475,3475,0
20241025,100400,116702185,3475,3475,3475,3475,0
20241025,100300,116702185,3475,3475,3475,3475,0
20241025,100200,116702185,3475,3475,3475,3475,0
20241025,100100,116702185,3475,3475,3475,3475,0
20241025,100000,116702185,3475,3475,3475,3475,0
20241025,095900,116702185,3475,3475,3475,3475,0
20241025,095800,116702185,3475,3475,3475,3475,0
20241025,095700,116702185,3475,3475,3475,3475,0
20241025,095600,116702185,3475,3475,3475,3475,0
20241025,095500,116702185,3475,3475,3475,3475,0
20241025,095400,116702185,3475,3475,3475,3475,29
20241025,095300,116601410,3475,3475,3475,3475,45
20241025,095200,116445035,3475,3475,3475,3475,0
20241025,095100,116445035,3475,3475,3475,3475,2
20241025,095000,116438085,3475,3475,3475,3475,6
20241025,094900,116417235,3475,3475,3475,3475,65
20241025,094800,116191360,3475,3475,3475,3475,0
20241025,094700,116191360,3475,3475,3475,3475,0
20241025,094600,116191360,3475,3475,3475,3475,0
20241025,094500,116191360,3475,3475,3475,3475,6
20241025,094400,116170510,3465,3475,3475,3465,2
20241025,094300,116163570,3475,3475,3475,3475,0
20241025,094200,116163570,3475,3475,3475,3475,4
20241025,094100,116149670,3465,3470,3470,3465,100
20241025,094000,115803165,3465,3465,3465,3465,15
20241025,093900,115751190,3465,3465,3465,3465,0
20241025,093800,115751190,3465,3465,3465,3465,200
20241025,093700,115058190,3465,3465,3465,3465,278
20241025,093600,114094920,3465,3465,3465,3465,50
20241025,093500,113921670,3460,3470,3470,3460,1436
20241025,093400,108943615,3475,3475,3475,3475,53
20241025,093300,108759440,3475,3475,3475,3475,22
20241025,093200,108682990,3475,3475,3475,3475,0
20241025,093100,108682990,3475,3475,3475,3475,25
20241025,093000,108596115,3475,3475,3475,3475,2
20241025,092900,108589165,3475,3475,3475,3475,5
20241025,092800,108571790,3465,3465,3465,3465,0
20241025,092700,108571790,3465,3465,3465,3465,0
20241025,092600,108571790,3465,3470,3470,3465,650
20241025,092500,106317565,3470,3470,3470,3470,2605
20241025,092400,97278215,3460,3460,3460,3460,0
20241025,092300,97278215,3460,3460,3460,3460,0
20241025,092200,97278215,3460,3460,3460,3460,0
20241025,092100,97278215,3460,3465,3470,3460,3000
20241025,092000,86888195,3470,3470,3470,3470,1000
20241025,091900,83418195,3470,3495,3495,3470,127
20241025,091800,82977380,3500,3500,3500,3500,110
20241025,091700,82592380,3500,3500,3500,3500,104
20241025,091600,82228380,3505,3505,3505,3505,2
20241025,091500,82221370,3515,3485,3515,3480,12
20241025,091400,82179525,3485,3485,3485,3485,344
20241025,091300,80980685,3480,3505,3505,3480,1021
20241025,091200,77416570,3505,3505,3505,3505,0
20241025,091100,77416570,3505,3530,3530,3470,4018
20241025,091000,63385830,3530,3530,3530,3530,1
20241025,090900,63382300,3530,3535,3535,3530,552
20241025,090800,61431625,3530,3570,3570,3530,2156
20241025,090700,53791390,3570,3570,3570,3570,212
20241025,090600,53034550,3595,3570,3595,3565,1733
20241025,090500,46822210,3560,3580,3580,3535,1653
20241025,090400,40950550,3590,3605,3605,3580,1188
20241025,090300,36690110,3625,3615,3630,3615,267
20241025,090200,35722560,3615,3685,3685,3615,840
20241025,090100,32660595,3700,3730,3730,3655,725
20241025,090000,29996145,3715,3745,3760,3630,8008