KissMeData/354200/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,205800,258789870,2900,2900,2900,2900,4240
20241025,205700,258789870,2900,2900,2900,2900,0
20241025,205600,258789870,2900,2900,2900,2900,0
20241025,205500,258789870,2900,2900,2900,2900,0
20241025,205400,258789870,2900,2900,2900,2900,0
20241025,205300,258789870,2900,2900,2900,2900,0
20241025,205200,258789870,2900,2900,2900,2900,0
20241025,205100,258789870,2900,2900,2900,2900,0
20241025,205000,258789870,2900,2900,2900,2900,0
20241025,204900,258789870,2900,2900,2900,2900,0
20241025,204800,258789870,2900,2900,2900,2900,0
20241025,204700,258789870,2900,2900,2900,2900,0
20241025,204600,258789870,2900,2900,2900,2900,0
20241025,204500,258789870,2900,2900,2900,2900,0
20241025,204400,258789870,2900,2900,2900,2900,0
20241025,204300,258789870,2900,2900,2900,2900,0
20241025,204200,258789870,2900,2900,2900,2900,0
20241025,204100,258789870,2900,2900,2900,2900,0
20241025,204000,258789870,2900,2900,2900,2900,0
20241025,203900,258789870,2900,2900,2900,2900,0
20241025,203800,258789870,2900,2900,2900,2900,0
20241025,203700,258789870,2900,2900,2900,2900,0
20241025,203600,258789870,2900,2900,2900,2900,0
20241025,203500,258789870,2900,2900,2900,2900,0
20241025,203400,258789870,2900,2900,2900,2900,0
20241025,203300,258789870,2900,2900,2900,2900,0
20241025,203200,258789870,2900,2900,2900,2900,0
20241025,203100,258789870,2900,2900,2900,2900,0
20241025,203000,258789870,2900,2900,2900,2900,0
20241025,202900,258789870,2900,2900,2900,2900,0
20241025,202800,258789870,2900,2900,2900,2900,4240
20241025,202700,258789870,2900,2900,2900,2900,0
20241025,202600,258789870,2900,2900,2900,2900,0
20241025,202500,258789870,2900,2900,2900,2900,0
20241025,202400,258789870,2900,2900,2900,2900,0
20241025,202300,258789870,2900,2900,2900,2900,0
20241025,202200,258789870,2900,2900,2900,2900,0
20241025,202100,258789870,2900,2900,2900,2900,0
20241025,202000,258789870,2900,2900,2900,2900,0
20241025,201900,258789870,2900,2900,2900,2900,0
20241025,201800,258789870,2900,2900,2900,2900,0
20241025,201700,258789870,2900,2900,2900,2900,0
20241025,201600,258789870,2900,2900,2900,2900,0
20241025,201500,258789870,2900,2900,2900,2900,0
20241025,201400,258789870,2900,2900,2900,2900,0
20241025,201300,258789870,2900,2900,2900,2900,0
20241025,201200,258789870,2900,2900,2900,2900,0
20241025,201100,258789870,2900,2900,2900,2900,0
20241025,201000,258789870,2900,2900,2900,2900,0
20241025,200900,258789870,2900,2900,2900,2900,0
20241025,200800,258789870,2900,2900,2900,2900,0
20241025,200700,258789870,2900,2900,2900,2900,0
20241025,200600,258789870,2900,2900,2900,2900,0
20241025,200500,258789870,2900,2900,2900,2900,0
20241025,200400,258789870,2900,2900,2900,2900,0
20241025,200300,258789870,2900,2900,2900,2900,0
20241025,200200,258789870,2900,2900,2900,2900,0
20241025,200100,258789870,2900,2900,2900,2900,0
20241025,200000,258789870,2900,2900,2900,2900,0
20241025,195900,258789870,2900,2900,2900,2900,0
20241025,195800,258789870,2900,2900,2900,2900,4240
20241025,195700,258789870,2900,2900,2900,2900,0
20241025,195600,258789870,2900,2900,2900,2900,0
20241025,195500,258789870,2900,2900,2900,2900,0
20241025,195400,258789870,2900,2900,2900,2900,0
20241025,195300,258789870,2900,2900,2900,2900,0
20241025,195200,258789870,2900,2900,2900,2900,0
20241025,195100,258789870,2900,2900,2900,2900,0
20241025,195000,258789870,2900,2900,2900,2900,0
20241025,194900,258789870,2900,2900,2900,2900,0
20241025,194800,258789870,2900,2900,2900,2900,0
20241025,194700,258789870,2900,2900,2900,2900,0
20241025,194600,258789870,2900,2900,2900,2900,0
20241025,194500,258789870,2900,2900,2900,2900,0
20241025,194400,258789870,2900,2900,2900,2900,0
20241025,194300,258789870,2900,2900,2900,2900,0
20241025,194200,258789870,2900,2900,2900,2900,0
20241025,194100,258789870,2900,2900,2900,2900,0
20241025,194000,258789870,2900,2900,2900,2900,0
20241025,193900,258789870,2900,2900,2900,2900,0
20241025,193800,258789870,2900,2900,2900,2900,0
20241025,193700,258789870,2900,2900,2900,2900,0
20241025,193600,258789870,2900,2900,2900,2900,0
20241025,193500,258789870,2900,2900,2900,2900,0
20241025,193400,258789870,2900,2900,2900,2900,0
20241025,193300,258789870,2900,2900,2900,2900,0
20241025,193200,258789870,2900,2900,2900,2900,0
20241025,193100,258789870,2900,2900,2900,2900,0
20241025,193000,258789870,2900,2900,2900,2900,0
20241025,192900,258789870,2900,2900,2900,2900,0
20241025,192800,258789870,2900,2900,2900,2900,4240
20241025,192700,258789870,2900,2900,2900,2900,0
20241025,192600,258789870,2900,2900,2900,2900,0
20241025,192500,258789870,2900,2900,2900,2900,0
20241025,192400,258789870,2900,2900,2900,2900,0
20241025,192300,258789870,2900,2900,2900,2900,0
20241025,192200,258789870,2900,2900,2900,2900,0
20241025,192100,258789870,2900,2900,2900,2900,0
20241025,192000,258789870,2900,2900,2900,2900,0
20241025,191900,258789870,2900,2900,2900,2900,0
20241025,191800,258789870,2900,2900,2900,2900,0
20241025,191700,258789870,2900,2900,2900,2900,0
20241025,191600,258789870,2900,2900,2900,2900,0
20241025,191500,258789870,2900,2900,2900,2900,0
20241025,191400,258789870,2900,2900,2900,2900,0
20241025,191300,258789870,2900,2900,2900,2900,0
20241025,191200,258789870,2900,2900,2900,2900,0
20241025,191100,258789870,2900,2900,2900,2900,0
20241025,191000,258789870,2900,2900,2900,2900,0
20241025,190900,258789870,2900,2900,2900,2900,0
20241025,190800,258789870,2900,2900,2900,2900,0
20241025,190700,258789870,2900,2900,2900,2900,0
20241025,190600,258789870,2900,2900,2900,2900,0
20241025,190500,258789870,2900,2900,2900,2900,0
20241025,190400,258789870,2900,2900,2900,2900,0
20241025,190300,258789870,2900,2900,2900,2900,0
20241025,190200,258789870,2900,2900,2900,2900,0
20241025,190100,258789870,2900,2900,2900,2900,0
20241025,190000,258789870,2900,2900,2900,2900,0
20241025,185900,258789870,2900,2900,2900,2900,0
20241025,185800,258789870,2900,2900,2900,2900,4240
20241025,185700,258789870,2900,2900,2900,2900,0
20241025,185600,258789870,2900,2900,2900,2900,0
20241025,185500,258789870,2900,2900,2900,2900,0
20241025,185400,258789870,2900,2900,2900,2900,0
20241025,185300,258789870,2900,2900,2900,2900,0
20241025,185200,258789870,2900,2900,2900,2900,0
20241025,185100,258789870,2900,2900,2900,2900,0
20241025,185000,258789870,2900,2900,2900,2900,0
20241025,184900,258789870,2900,2900,2900,2900,0
20241025,184800,258789870,2900,2900,2900,2900,0
20241025,184700,258789870,2900,2900,2900,2900,0
20241025,184600,258789870,2900,2900,2900,2900,0
20241025,184500,258789870,2900,2900,2900,2900,0
20241025,184400,258789870,2900,2900,2900,2900,0
20241025,184300,258789870,2900,2900,2900,2900,0
20241025,184200,258789870,2900,2900,2900,2900,0
20241025,184100,258789870,2900,2900,2900,2900,0
20241025,184000,258789870,2900,2900,2900,2900,0
20241025,183900,258789870,2900,2900,2900,2900,0
20241025,183800,258789870,2900,2900,2900,2900,0
20241025,183700,258789870,2900,2900,2900,2900,0
20241025,183600,258789870,2900,2900,2900,2900,0
20241025,183500,258789870,2900,2900,2900,2900,0
20241025,183400,258789870,2900,2900,2900,2900,0
20241025,183300,258789870,2900,2900,2900,2900,0
20241025,183200,258789870,2900,2900,2900,2900,0
20241025,183100,258789870,2900,2900,2900,2900,0
20241025,183000,258789870,2900,2900,2900,2900,0
20241025,182900,258789870,2900,2900,2900,2900,0
20241025,182800,258789870,2900,2900,2900,2900,4240
20241025,182700,258789870,2900,2900,2900,2900,0
20241025,182600,258789870,2900,2900,2900,2900,0
20241025,182500,258789870,2900,2900,2900,2900,0
20241025,182400,258789870,2900,2900,2900,2900,0
20241025,182300,258789870,2900,2900,2900,2900,0
20241025,182200,258789870,2900,2900,2900,2900,0
20241025,182100,258789870,2900,2900,2900,2900,0
20241025,182000,258789870,2900,2900,2900,2900,0
20241025,181900,258789870,2900,2900,2900,2900,0
20241025,181800,258789870,2900,2900,2900,2900,0
20241025,181700,258789870,2900,2900,2900,2900,0
20241025,181600,258789870,2900,2900,2900,2900,0
20241025,181500,258789870,2900,2900,2900,2900,0
20241025,181400,258789870,2900,2900,2900,2900,0
20241025,181300,258789870,2900,2900,2900,2900,0
20241025,181200,258789870,2900,2900,2900,2900,0
20241025,181100,258789870,2900,2900,2900,2900,0
20241025,181000,258789870,2900,2900,2900,2900,0
20241025,180900,258789870,2900,2900,2900,2900,0
20241025,180800,258789870,2900,2900,2900,2900,0
20241025,180700,258789870,2900,2900,2900,2900,0
20241025,180600,258789870,2900,2900,2900,2900,0
20241025,180500,258789870,2900,2900,2900,2900,0
20241025,180400,258789870,2900,2900,2900,2900,0
20241025,180300,258789870,2900,2900,2900,2900,0
20241025,180200,258789870,2900,2900,2900,2900,0
20241025,180100,258789870,2900,2900,2900,2900,0
20241025,180000,258789870,2900,2900,2900,2900,0
20241025,175900,258789870,2900,2900,2900,2900,0
20241025,175800,258789870,2900,2900,2900,2900,4240
20241025,175700,258789870,2900,2900,2900,2900,0
20241025,175600,258789870,2900,2900,2900,2900,0
20241025,175500,258789870,2900,2900,2900,2900,0
20241025,175400,258789870,2900,2900,2900,2900,0
20241025,175300,258789870,2900,2900,2900,2900,0
20241025,175200,258789870,2900,2900,2900,2900,0
20241025,175100,258789870,2900,2900,2900,2900,0
20241025,175000,258789870,2900,2900,2900,2900,0
20241025,174900,258789870,2900,2900,2900,2900,0
20241025,174800,258789870,2900,2900,2900,2900,0
20241025,174700,258789870,2900,2900,2900,2900,0
20241025,174600,258789870,2900,2900,2900,2900,0
20241025,174500,258789870,2900,2900,2900,2900,0
20241025,174400,258789870,2900,2900,2900,2900,0
20241025,174300,258789870,2900,2900,2900,2900,0
20241025,174200,258789870,2900,2900,2900,2900,0
20241025,174100,258789870,2900,2900,2900,2900,0
20241025,174000,258789870,2900,2900,2900,2900,0
20241025,173900,258789870,2900,2900,2900,2900,0
20241025,173800,258789870,2900,2900,2900,2900,0
20241025,173700,258789870,2900,2900,2900,2900,0
20241025,173600,258789870,2900,2900,2900,2900,0
20241025,173500,258789870,2900,2900,2900,2900,0
20241025,173400,258789870,2900,2900,2900,2900,0
20241025,173300,258789870,2900,2900,2900,2900,0
20241025,173200,258789870,2900,2900,2900,2900,0
20241025,173100,258789870,2900,2900,2900,2900,0
20241025,173000,258789870,2900,2900,2900,2900,0
20241025,172900,258789870,2900,2900,2900,2900,0
20241025,172800,258789870,2900,2900,2900,2900,4240
20241025,172700,258789870,2900,2900,2900,2900,0
20241025,172600,258789870,2900,2900,2900,2900,0
20241025,172500,258789870,2900,2900,2900,2900,0
20241025,172400,258789870,2900,2900,2900,2900,0
20241025,172300,258789870,2900,2900,2900,2900,0
20241025,172200,258789870,2900,2900,2900,2900,0
20241025,172100,258789870,2900,2900,2900,2900,0
20241025,172000,258789870,2900,2900,2900,2900,0
20241025,171900,258789870,2900,2900,2900,2900,0
20241025,171800,258789870,2900,2900,2900,2900,0
20241025,171700,258789870,2900,2900,2900,2900,0
20241025,171600,258789870,2900,2900,2900,2900,0
20241025,171500,258789870,2900,2900,2900,2900,0
20241025,171400,258789870,2900,2900,2900,2900,0
20241025,171300,258789870,2900,2900,2900,2900,0
20241025,171200,258789870,2900,2900,2900,2900,0
20241025,171100,258789870,2900,2900,2900,2900,0
20241025,171000,258789870,2900,2900,2900,2900,0
20241025,170900,258789870,2900,2900,2900,2900,0
20241025,170800,258789870,2900,2900,2900,2900,0
20241025,170700,258789870,2900,2900,2900,2900,0
20241025,170600,258789870,2900,2900,2900,2900,0
20241025,170500,258789870,2900,2900,2900,2900,0
20241025,170400,258789870,2900,2900,2900,2900,0
20241025,170300,258789870,2900,2900,2900,2900,0
20241025,170200,258789870,2900,2900,2900,2900,0
20241025,170100,258789870,2900,2900,2900,2900,0
20241025,170000,258789870,2900,2900,2900,2900,0
20241025,165900,258789870,2900,2900,2900,2900,0
20241025,165800,258789870,2900,2900,2900,2900,4240
20241025,165700,258789870,2900,2900,2900,2900,0
20241025,165600,258789870,2900,2900,2900,2900,0
20241025,165500,258789870,2900,2900,2900,2900,0
20241025,165400,258789870,2900,2900,2900,2900,0
20241025,165300,258789870,2900,2900,2900,2900,0
20241025,165200,258789870,2900,2900,2900,2900,0
20241025,165100,258789870,2900,2900,2900,2900,0
20241025,165000,258789870,2900,2900,2900,2900,0
20241025,164900,258789870,2900,2900,2900,2900,0
20241025,164800,258789870,2900,2900,2900,2900,0
20241025,164700,258789870,2900,2900,2900,2900,0
20241025,164600,258789870,2900,2900,2900,2900,0
20241025,164500,258789870,2900,2900,2900,2900,0
20241025,164400,258789870,2900,2900,2900,2900,0
20241025,164300,258789870,2900,2900,2900,2900,0
20241025,164200,258789870,2900,2900,2900,2900,0
20241025,164100,258789870,2900,2900,2900,2900,0
20241025,164000,258789870,2900,2900,2900,2900,0
20241025,163900,258789870,2900,2900,2900,2900,0
20241025,163800,258789870,2900,2900,2900,2900,0
20241025,163700,258789870,2900,2900,2900,2900,0
20241025,163600,258789870,2900,2900,2900,2900,0
20241025,163500,258789870,2900,2900,2900,2900,0
20241025,163400,258789870,2900,2900,2900,2900,0
20241025,163300,258789870,2900,2900,2900,2900,0
20241025,163200,258789870,2900,2900,2900,2900,0
20241025,163100,258789870,2900,2900,2900,2900,0
20241025,163000,258789870,2900,2900,2900,2900,0
20241025,162900,258789870,2900,2900,2900,2900,0
20241025,162800,258789870,2900,2900,2900,2900,4240
20241025,162700,258789870,2900,2900,2900,2900,0
20241025,162600,258789870,2900,2900,2900,2900,0
20241025,162500,258789870,2900,2900,2900,2900,0
20241025,162400,258789870,2900,2900,2900,2900,0
20241025,162300,258789870,2900,2900,2900,2900,0
20241025,162200,258789870,2900,2900,2900,2900,0
20241025,162100,258789870,2900,2900,2900,2900,0
20241025,162000,258789870,2900,2900,2900,2900,0
20241025,161900,258789870,2900,2900,2900,2900,0
20241025,161800,258789870,2900,2900,2900,2900,0
20241025,161700,258789870,2900,2900,2900,2900,0
20241025,161600,258789870,2900,2900,2900,2900,0
20241025,161500,258789870,2900,2900,2900,2900,0
20241025,161400,258789870,2900,2900,2900,2900,0
20241025,161300,258789870,2900,2900,2900,2900,0
20241025,161200,258789870,2900,2900,2900,2900,0
20241025,161100,258789870,2900,2900,2900,2900,0
20241025,161000,258789870,2900,2900,2900,2900,0
20241025,160900,258789870,2900,2900,2900,2900,0
20241025,160800,258789870,2900,2900,2900,2900,0
20241025,160700,258789870,2900,2900,2900,2900,0
20241025,160600,258789870,2900,2900,2900,2900,0
20241025,160500,258789870,2900,2900,2900,2900,0
20241025,160400,258789870,2900,2900,2900,2900,0
20241025,160300,258789870,2900,2900,2900,2900,0
20241025,160200,258789870,2900,2900,2900,2900,0
20241025,160100,258789870,2900,2900,2900,2900,0
20241025,160000,258789870,2900,2900,2900,2900,0
20241025,155900,258789870,2900,2900,2900,2900,0
20241025,155800,258789870,2900,2900,2900,2900,4240
20241025,155700,258789870,2900,2900,2900,2900,0
20241025,155600,258789870,2900,2900,2900,2900,0
20241025,155500,258789870,2900,2900,2900,2900,0
20241025,155400,258789870,2900,2900,2900,2900,0
20241025,155300,258789870,2900,2900,2900,2900,0
20241025,155200,258789870,2900,2900,2900,2900,0
20241025,155100,258789870,2900,2900,2900,2900,0
20241025,155000,258789870,2900,2900,2900,2900,0
20241025,154900,258789870,2900,2900,2900,2900,0
20241025,154800,258789870,2900,2900,2900,2900,0
20241025,154700,258789870,2900,2900,2900,2900,0
20241025,154600,258789870,2900,2900,2900,2900,0
20241025,154500,258789870,2900,2900,2900,2900,0
20241025,154400,258789870,2900,2900,2900,2900,0
20241025,154300,258789870,2900,2900,2900,2900,0
20241025,154200,258789870,2900,2900,2900,2900,0
20241025,154100,258789870,2900,2900,2900,2900,0
20241025,154000,258789870,2900,2900,2900,2900,0
20241025,153900,258789870,2900,2900,2900,2900,0
20241025,153800,258789870,2900,2900,2900,2900,0
20241025,153700,258789870,2900,2900,2900,2900,0
20241025,153600,258789870,2900,2900,2900,2900,0
20241025,153500,258789870,2900,2900,2900,2900,0
20241025,153400,258789870,2900,2900,2900,2900,0
20241025,153300,258789870,2900,2900,2900,2900,0
20241025,153200,258789870,2900,2900,2900,2900,0
20241025,153100,258789870,2900,2900,2900,2900,0
20241025,153000,258789870,2900,2900,2900,2900,4240
20241025,152900,246493870,2885,2885,2885,2885,0
20241025,152800,246493870,2885,2885,2885,2885,0
20241025,152700,246493870,2885,2885,2885,2885,0
20241025,152600,246493870,2885,2885,2885,2885,0
20241025,152500,246493870,2885,2885,2885,2885,0
20241025,152400,246493870,2885,2885,2885,2885,0
20241025,152300,246493870,2885,2885,2885,2885,0
20241025,152200,246493870,2885,2885,2885,2885,0
20241025,152100,246493870,2885,2885,2885,2885,0
20241025,152000,246493870,2885,2885,2885,2885,0
20241025,151900,246493870,2885,2880,2885,2860,4483
20241025,151800,233617350,2865,2870,2870,2865,469
20241025,151700,232273575,2870,2875,2875,2870,1116
20241025,151600,229067485,2880,2885,2885,2880,601
20241025,151500,227335355,2915,2915,2915,2915,0
20241025,151400,227335355,2915,2885,2915,2885,1130
20241025,151300,224061755,2865,2870,2870,2865,201
20241025,151200,223485740,2865,2865,2865,2865,0
20241025,151100,223485740,2865,2865,2865,2865,40
20241025,151000,223371140,2880,2880,2880,2880,1500
20241025,150900,219051140,2875,2880,2880,2875,472
20241025,150800,217694100,2880,2880,2880,2880,0
20241025,150700,217694100,2880,2885,2885,2880,176
20241025,150600,217186590,2890,2890,2890,2890,0
20241025,150500,217186590,2890,2890,2890,2890,300
20241025,150400,216319590,2890,2890,2890,2890,100
20241025,150300,216030590,2895,2895,2895,2895,214
20241025,150200,215411060,2895,2910,2910,2895,962
20241025,150100,212619630,2910,2880,2920,2880,1580
20241025,150000,208029745,2875,2860,2875,2860,1081
20241025,145900,204927815,2855,2855,2855,2855,43
20241025,145800,204805050,2850,2850,2850,2845,6
20241025,145700,204787955,2850,2850,2850,2850,1
20241025,145600,204785105,2850,2850,2850,2850,1
20241025,145500,204782255,2835,2835,2835,2835,0
20241025,145400,204782255,2835,2835,2835,2835,200
20241025,145300,204215255,2850,2850,2850,2850,0
20241025,145200,204215255,2850,2850,2850,2850,1
20241025,145100,204212405,2830,2830,2830,2830,43
20241025,145000,204090715,2830,2830,2830,2830,247
20241025,144900,203391705,2830,2830,2830,2830,41
20241025,144800,203275675,2830,2835,2835,2830,1110
20241025,144700,200133560,2835,2840,2840,2835,94
20241025,144600,199866785,2840,2840,2840,2840,4
20241025,144500,199855425,2845,2835,2845,2830,145
20241025,144400,199444515,2835,2835,2835,2835,200
20241025,144300,198877515,2840,2845,2845,2840,664
20241025,144200,196991555,2845,2845,2845,2845,13
20241025,144100,196954570,2845,2845,2845,2845,0
20241025,144000,196954570,2845,2860,2860,2845,1011
20241025,143900,194073300,2865,2865,2865,2865,0
20241025,143800,194073300,2865,2865,2865,2865,0
20241025,143700,194073300,2865,2865,2865,2865,0
20241025,143600,194073300,2865,2865,2865,2865,50
20241025,143500,193930050,2865,2865,2865,2865,0
20241025,143400,193930050,2865,2865,2865,2865,500
20241025,143300,192497550,2865,2865,2865,2865,0
20241025,143200,192497550,2865,2865,2865,2865,0
20241025,143100,192497550,2865,2865,2865,2865,0
20241025,143000,192497550,2865,2865,2865,2865,1
20241025,142900,192494685,2865,2865,2865,2865,0
20241025,142800,192494685,2865,2865,2865,2865,0
20241025,142700,192494685,2865,2865,2865,2865,1
20241025,142600,192491820,2860,2860,2860,2860,0
20241025,142500,192491820,2860,2860,2860,2860,0
20241025,142400,192491820,2860,2860,2860,2860,3
20241025,142300,192483240,2860,2860,2860,2860,0
20241025,142200,192483240,2860,2860,2860,2860,0
20241025,142100,192483240,2860,2860,2860,2860,0
20241025,142000,192483240,2860,2860,2860,2860,0
20241025,141900,192483240,2860,2860,2860,2860,100
20241025,141800,192197240,2860,2860,2860,2860,0
20241025,141700,192197240,2860,2860,2860,2860,0
20241025,141600,192197240,2860,2860,2860,2860,1
20241025,141500,192194380,2855,2855,2855,2855,265
20241025,141400,191437805,2855,2855,2855,2855,0
20241025,141300,191437805,2855,2855,2855,2855,0
20241025,141200,191437805,2855,2855,2855,2855,0
20241025,141100,191437805,2855,2855,2855,2855,7
20241025,141000,191417820,2855,2855,2855,2855,40
20241025,140900,191303620,2850,2850,2850,2850,33
20241025,140800,191209570,2865,2865,2865,2865,0
20241025,140700,191209570,2865,2865,2865,2865,10
20241025,140600,191180920,2865,2865,2865,2865,1
20241025,140500,191178055,2855,2855,2855,2855,50
20241025,140400,191035305,2855,2855,2855,2855,0
20241025,140300,191035305,2855,2855,2855,2855,600
20241025,140200,189322305,2855,2855,2855,2855,0
20241025,140100,189322305,2855,2855,2855,2855,0
20241025,140000,189322305,2855,2855,2855,2855,0
20241025,135900,189322305,2855,2855,2855,2855,0
20241025,135800,189322305,2855,2855,2855,2855,35
20241025,135700,189222380,2855,2855,2855,2855,110
20241025,135600,188908330,2850,2850,2850,2850,0
20241025,135500,188908330,2850,2850,2850,2850,10
20241025,135400,188879830,2855,2855,2855,2855,0
20241025,135300,188879830,2855,2855,2855,2850,513
20241025,135200,187415415,2865,2865,2865,2865,25
20241025,135100,187343790,2865,2865,2865,2865,0
20241025,135000,187343790,2865,2865,2865,2865,0
20241025,134900,187343790,2865,2865,2865,2865,0
20241025,134800,187343790,2865,2865,2865,2865,0
20241025,134700,187343790,2865,2865,2865,2865,0
20241025,134600,187343790,2865,2865,2865,2865,0
20241025,134500,187343790,2865,2865,2865,2865,0
20241025,134400,187343790,2865,2865,2865,2865,10
20241025,134300,187315140,2865,2865,2865,2865,1
20241025,134200,187312275,2865,2865,2865,2865,10
20241025,134100,187283625,2865,2865,2865,2865,10
20241025,134000,187254975,2855,2860,2860,2855,1218
20241025,133900,183771520,2860,2860,2860,2860,108
20241025,133800,183462640,2860,2860,2860,2860,100
20241025,133700,183176640,2860,2860,2860,2860,0
20241025,133600,183176640,2860,2860,2860,2860,50
20241025,133500,183033640,2860,2860,2860,2860,0
20241025,133400,183033640,2860,2860,2860,2860,0
20241025,133300,183033640,2860,2860,2860,2860,0
20241025,133200,183033640,2860,2860,2860,2860,201
20241025,133100,182458780,2855,2860,2860,2855,18
20241025,133000,182407385,2845,2850,2850,2845,648
20241025,132900,180561160,2855,2855,2855,2855,21
20241025,132800,180501205,2850,2850,2850,2850,1
20241025,132700,180498355,2855,2860,2860,2855,1216
20241025,132600,177025310,2860,2860,2860,2860,34
20241025,132500,176928070,2860,2860,2860,2855,326
20241025,132400,175996835,2860,2860,2860,2860,2
20241025,132300,175991115,2860,2860,2860,2860,508
20241025,132200,174538235,2860,2860,2860,2860,308
20241025,132100,173657355,2860,2860,2860,2860,229
20241025,132000,173002415,2865,2865,2865,2865,0
20241025,131900,173002415,2865,2865,2865,2865,846
20241025,131800,170578625,2870,2875,2875,2870,846
20241025,131700,168149405,2875,2875,2875,2875,0
20241025,131600,168149405,2875,2875,2875,2875,18
20241025,131500,168097655,2875,2875,2875,2875,0
20241025,131400,168097655,2875,2875,2875,2875,0
20241025,131300,168097655,2875,2875,2875,2875,0
20241025,131200,168097655,2875,2875,2875,2875,365
20241025,131100,167048280,2880,2880,2880,2880,0
20241025,131000,167048280,2880,2880,2880,2880,0
20241025,130900,167048280,2880,2880,2880,2880,100
20241025,130800,166760280,2895,2895,2895,2895,0
20241025,130700,166760280,2895,2895,2895,2895,0
20241025,130600,166760280,2895,2895,2895,2895,0
20241025,130500,166760280,2895,2890,2895,2890,201
20241025,130400,166179385,2895,2875,2895,2875,87
20241025,130300,165929210,2875,2875,2875,2875,1
20241025,130200,165926335,2875,2875,2875,2875,1
20241025,130100,165923460,2880,2880,2880,2880,505
20241025,130000,164469060,2885,2890,2890,2885,165
20241025,125900,163992855,2910,2910,2910,2910,84
20241025,125800,163748415,2910,2910,2910,2910,1
20241025,125700,163745505,2900,2900,2900,2900,200
20241025,125600,163165505,2885,2885,2885,2885,5
20241025,125500,163151080,2900,2900,2900,2900,0
20241025,125400,163151080,2900,2900,2900,2900,0
20241025,125300,163151080,2900,2900,2900,2900,5
20241025,125200,163136580,2900,2900,2900,2900,0
20241025,125100,163136580,2900,2900,2900,2900,93
20241025,125000,162866880,2900,2900,2900,2900,0
20241025,124900,162866880,2900,2900,2900,2900,0
20241025,124800,162866880,2900,2900,2900,2900,16
20241025,124700,162820480,2880,2885,2885,2880,200
20241025,124600,162244335,2885,2885,2885,2885,0
20241025,124500,162244335,2885,2895,2895,2885,2157
20241025,124400,156009610,2900,2900,2900,2900,734
20241025,124300,153881010,2905,2905,2905,2905,142
20241025,124200,153468500,2905,2905,2905,2905,363
20241025,124100,152413985,2905,2905,2905,2905,0
20241025,124000,152413985,2905,2910,2910,2905,108
20241025,123900,152100240,2915,2915,2915,2915,0
20241025,123800,152100240,2915,2915,2915,2915,0
20241025,123700,152100240,2915,2915,2915,2915,0
20241025,123600,152100240,2915,2915,2915,2915,0
20241025,123500,152100240,2915,2915,2915,2915,1
20241025,123400,152097325,2925,2925,2925,2925,0
20241025,123300,152097325,2925,2925,2925,2925,0
20241025,123200,152097325,2925,2925,2925,2925,0
20241025,123100,152097325,2925,2925,2925,2925,0
20241025,123000,152097325,2925,2925,2925,2925,5
20241025,122900,152082700,2925,2925,2925,2925,0
20241025,122800,152082700,2925,2925,2925,2925,2
20241025,122700,152076850,2920,2920,2920,2920,9
20241025,122600,152050570,2900,2900,2900,2900,2
20241025,122500,152044770,2900,2900,2900,2900,0
20241025,122400,152044770,2900,2900,2900,2900,0
20241025,122300,152044770,2900,2900,2900,2900,0
20241025,122200,152044770,2900,2900,2900,2900,0
20241025,122100,152044770,2900,2900,2900,2900,0
20241025,122000,152044770,2900,2900,2900,2900,0
20241025,121900,152044770,2900,2900,2900,2900,200
20241025,121800,151464770,2900,2900,2900,2900,0
20241025,121700,151464770,2900,2900,2900,2900,0
20241025,121600,151464770,2900,2900,2900,2900,0
20241025,121500,151464770,2900,2900,2900,2900,15
20241025,121400,151421270,2900,2900,2900,2900,40
20241025,121300,151305270,2920,2900,2920,2900,14
20241025,121200,151264470,2900,2900,2900,2900,9
20241025,121100,151238370,2925,2925,2925,2925,0
20241025,121000,151238370,2925,2925,2925,2925,0
20241025,120900,151238370,2925,2925,2925,2925,1
20241025,120800,151235445,2925,2925,2925,2925,0
20241025,120700,151235445,2925,2925,2925,2925,500
20241025,120600,149772945,2930,2865,2930,2865,1407
20241025,120500,145688105,2870,2870,2870,2870,0
20241025,120400,145688105,2870,2870,2870,2870,0
20241025,120300,145688105,2870,2875,2875,2870,252
20241025,120200,144964775,2880,2880,2880,2880,0
20241025,120100,144964775,2880,2880,2880,2880,0
20241025,120000,144964775,2880,2880,2880,2880,0
20241025,115900,144964775,2880,2880,2880,2880,0
20241025,115800,144964775,2880,2880,2880,2880,0
20241025,115700,144964775,2880,2880,2880,2880,14
20241025,115600,144924455,2885,2885,2885,2885,0
20241025,115500,144924455,2885,2885,2885,2885,0
20241025,115400,144924455,2885,2885,2885,2885,0
20241025,115300,144924455,2885,2885,2885,2885,8
20241025,115200,144901375,2885,2885,2885,2885,50
20241025,115100,144757125,2885,2885,2885,2885,0
20241025,115000,144757125,2885,2885,2885,2885,0
20241025,114900,144757125,2885,2890,2895,2885,73
20241025,114800,144546495,2890,2890,2890,2890,36
20241025,114700,144442455,2870,2870,2870,2870,0
20241025,114600,144442455,2870,2870,2870,2870,0
20241025,114500,144442455,2870,2870,2870,2870,0
20241025,114400,144442455,2870,2870,2870,2870,72
20241025,114300,144235815,2870,2870,2870,2870,73
20241025,114200,144026305,2870,2870,2870,2870,0
20241025,114100,144026305,2870,2870,2870,2870,100
20241025,114000,143739305,2870,2870,2870,2870,0
20241025,113900,143739305,2870,2870,2870,2870,0
20241025,113800,143739305,2870,2870,2870,2870,0
20241025,113700,143739305,2870,2870,2870,2870,10
20241025,113600,143710605,2870,2860,2870,2860,41
20241025,113500,143593335,2860,2860,2860,2860,0
20241025,113400,143593335,2860,2860,2860,2860,180
20241025,113300,143078535,2860,2860,2860,2860,0
20241025,113200,143078535,2860,2890,2890,2860,317
20241025,113100,142169310,2870,2855,2870,2855,147
20241025,113000,141749490,2855,2860,2860,2855,390
20241025,112900,140634165,2870,2870,2870,2870,0
20241025,112800,140634165,2870,2870,2870,2870,0
20241025,112700,140634165,2870,2870,2870,2870,0
20241025,112600,140634165,2870,2870,2870,2870,0
20241025,112500,140634165,2870,2870,2870,2870,0
20241025,112400,140634165,2870,2870,2870,2870,0
20241025,112300,140634165,2870,2870,2870,2870,50
20241025,112200,140490665,2870,2870,2870,2870,3
20241025,112100,140482055,2870,2855,2870,2855,521
20241025,112000,138994575,2855,2875,2875,2855,1305
20241025,111900,135262035,2875,2875,2875,2875,0
20241025,111800,135262035,2875,2875,2875,2875,1
20241025,111700,135259160,2875,2875,2875,2875,0
20241025,111600,135259160,2875,2875,2875,2875,0
20241025,111500,135259160,2875,2875,2875,2875,0
20241025,111400,135259160,2875,2875,2875,2875,0
20241025,111300,135259160,2875,2875,2875,2875,0
20241025,111200,135259160,2875,2870,2875,2870,65
20241025,111100,135072495,2870,2870,2870,2870,0
20241025,111000,135072495,2870,2870,2870,2870,1
20241025,110900,135069625,2860,2865,2865,2860,1105
20241025,110800,131903825,2865,2870,2870,2865,2819
20241025,110700,123822820,2880,2880,2885,2875,1784
20241025,110600,118686125,2880,2880,2880,2880,100
20241025,110500,118398125,2880,2880,2880,2880,978
20241025,110400,115581485,2880,2880,2880,2880,1600
20241025,110300,110973485,2880,2880,2880,2880,16
20241025,110200,110927405,2885,2885,2885,2885,0
20241025,110100,110927405,2885,2885,2885,2885,304
20241025,110000,110050365,2885,2885,2885,2885,0
20241025,105900,110050365,2885,2890,2890,2885,2462
20241025,105800,102936720,2895,2900,2900,2895,4853
20241025,105700,88873470,2905,2905,2905,2905,800
20241025,105600,86549470,2910,2910,2910,2910,50
20241025,105500,86403970,2910,2910,2910,2910,11
20241025,105400,86371960,2910,2910,2910,2910,0
20241025,105300,86371960,2910,2910,2910,2910,31
20241025,105200,86281750,2910,2910,2910,2910,208
20241025,105100,85676470,2905,2905,2905,2905,79
20241025,105000,85446975,2905,2905,2905,2905,0
20241025,104900,85446975,2905,2905,2905,2905,10
20241025,104800,85417925,2905,2905,2905,2905,40
20241025,104700,85301725,2915,2915,2915,2915,0
20241025,104600,85301725,2915,2915,2915,2915,0
20241025,104500,85301725,2915,2905,2915,2905,686
20241025,104400,83306035,2910,2910,2910,2910,0
20241025,104300,83306035,2910,2910,2910,2910,0
20241025,104200,83306035,2910,2910,2910,2910,1
20241025,104100,83303125,2900,2905,2905,2900,191
20241025,104000,82748720,2910,2910,2910,2910,0
20241025,103900,82748720,2910,2910,2910,2910,0
20241025,103800,82748720,2910,2910,2910,2910,352
20241025,103700,81724400,2915,2915,2915,2915,252
20241025,103600,80989820,2915,2915,2915,2915,48
20241025,103500,80849900,2915,2915,2915,2915,150
20241025,103400,80412650,2910,2905,2910,2905,148
20241025,103300,79982000,2905,2905,2905,2905,0
20241025,103200,79982000,2905,2905,2905,2905,1
20241025,103100,79979095,2900,2900,2900,2900,0
20241025,103000,79979095,2900,2900,2900,2900,229
20241025,102900,79314995,2900,2900,2900,2900,3
20241025,102800,79306295,2900,2900,2900,2900,0
20241025,102700,79306295,2900,2900,2900,2900,0
20241025,102600,79306295,2900,2900,2900,2900,50
20241025,102500,79161295,2915,2905,2915,2905,90
20241025,102400,78899025,2895,2895,2895,2895,200
20241025,102300,78320025,2895,2895,2895,2895,2
20241025,102200,78314235,2895,2895,2895,2895,0
20241025,102100,78314235,2895,2895,2895,2895,27
20241025,102000,78236070,2885,2885,2885,2885,0
20241025,101900,78236070,2885,2885,2885,2885,392
20241025,101800,77105150,2890,2890,2890,2890,634
20241025,101700,75272890,2895,2895,2895,2890,184
20241025,101600,74740285,2900,2900,2900,2900,251
20241025,101500,74012385,2900,2900,2900,2900,0
20241025,101400,74012385,2900,2900,2900,2900,13
20241025,101300,73974685,2900,2900,2900,2900,22
20241025,101200,73910885,2895,2895,2895,2895,30
20241025,101100,73824035,2890,2890,2890,2890,0
20241025,101000,73824035,2890,2890,2890,2890,412
20241025,100900,72633355,2900,2900,2900,2900,103
20241025,100800,72334655,2905,2905,2905,2905,3
20241025,100700,72325940,2905,2890,2905,2890,33
20241025,100600,72230270,2890,2890,2890,2890,0
20241025,100500,72230270,2890,2890,2890,2890,0
20241025,100400,72230270,2890,2890,2890,2890,0
20241025,100300,72230270,2890,2890,2890,2890,20
20241025,100200,72172470,2890,2895,2895,2890,402
20241025,100100,71010585,2900,2900,2900,2900,2
20241025,100000,71004785,2900,2900,2900,2900,0
20241025,095900,71004785,2900,2900,2900,2900,0
20241025,095800,71004785,2900,2900,2900,2900,0
20241025,095700,71004785,2900,2900,2900,2900,0
20241025,095600,71004785,2900,2885,2900,2885,6
20241025,095500,70987460,2885,2885,2885,2885,14
20241025,095400,70947070,2890,2895,2895,2890,889
20241025,095300,68376860,2895,2895,2895,2895,30
20241025,095200,68290010,2890,2900,2900,2890,3
20241025,095100,68281325,2905,2905,2905,2905,1
20241025,095000,68278420,2920,2920,2920,2920,0
20241025,094900,68278420,2920,2920,2920,2920,100
20241025,094800,67986420,2920,2905,2920,2905,510
20241025,094700,66504720,2905,2900,2905,2885,879
20241025,094600,63967380,2895,2900,2900,2895,2
20241025,094500,63961585,2905,2905,2905,2905,1
20241025,094400,63958680,2890,2905,2905,2890,37
20241025,094300,63851730,2890,2885,2905,2885,4
20241025,094200,63840165,2885,2885,2890,2885,58
20241025,094100,63672830,2890,2890,2890,2890,627
20241025,094000,61860800,2890,2900,2900,2890,870
20241025,093900,59339955,2905,2905,2905,2905,293
20241025,093800,58488790,2925,2925,2925,2925,0
20241025,093700,58488790,2925,2905,2925,2900,1076
20241025,093600,55367260,2925,2925,2925,2925,22
20241025,093500,55302910,2925,2905,2925,2905,501
20241025,093400,53840925,2905,2905,2905,2905,0
20241025,093300,53840925,2905,2905,2905,2905,1
20241025,093200,53838020,2905,2890,2905,2890,4
20241025,093100,53826435,2890,2890,2890,2885,18
20241025,093000,53774435,2885,2930,2930,2885,4433
20241025,092900,40903525,2935,2935,2935,2935,3
20241025,092800,40894720,2925,2925,2925,2925,59
20241025,092700,40722145,2935,2930,2935,2930,101
20241025,092600,40425715,2920,2920,2920,2920,53
20241025,092500,40270955,2920,2920,2920,2920,0
20241025,092400,40270955,2920,2920,2920,2920,46
20241025,092300,40136635,2910,2910,2910,2910,0
20241025,092200,40136635,2910,2925,2925,2910,330
20241025,092100,39171755,2950,2950,2950,2950,0
20241025,092000,39171755,2950,2950,2950,2950,200
20241025,091900,38581755,2905,2920,2920,2905,3786
20241025,091800,27579160,2920,2925,2925,2920,524
20241025,091700,26048155,2930,2930,2930,2930,851
20241025,091600,23554725,2930,2940,2940,2930,1068
20241025,091500,20421240,2970,2970,2970,2970,0
20241025,091400,20421240,2970,2970,2970,2970,0
20241025,091300,20421240,2970,2970,2970,2970,0
20241025,091200,20421240,2970,2970,2970,2970,1
20241025,091100,20418270,2975,2975,2975,2975,0
20241025,091000,20418270,2975,2970,2975,2970,1000
20241025,090900,17447955,2975,2945,2975,2930,703
20241025,090800,15374170,2930,2945,2945,2930,23
20241025,090700,15306735,2935,2925,2935,2925,3
20241025,090600,15297940,2945,2940,2945,2930,797
20241025,090500,12961465,2930,2935,2935,2930,572
20241025,090400,11285145,2935,2940,2940,2935,61
20241025,090300,11106055,2940,2955,2955,2940,1839
20241025,090200,5684695,2955,2955,2955,2955,101
20241025,090100,5386240,2950,2980,2980,2950,799
20241025,090000,3021375,2980,3035,3035,2975,1005