KissMeData/014530/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,190000,413208805,3735,3735,3735,3735,843
20241025,185900,413208805,3735,3735,3735,3735,0
20241025,185800,413208805,3735,3735,3735,3735,0
20241025,185700,413208805,3735,3735,3735,3735,0
20241025,185600,413208805,3735,3735,3735,3735,0
20241025,185500,413208805,3735,3735,3735,3735,0
20241025,185400,413208805,3735,3735,3735,3735,0
20241025,185300,413208805,3735,3735,3735,3735,0
20241025,185200,413208805,3735,3735,3735,3735,0
20241025,185100,413208805,3735,3735,3735,3735,0
20241025,185000,413208805,3735,3735,3735,3735,0
20241025,184900,413208805,3735,3735,3735,3735,0
20241025,184800,413208805,3735,3735,3735,3735,0
20241025,184700,413208805,3735,3735,3735,3735,0
20241025,184600,413208805,3735,3735,3735,3735,0
20241025,184500,413208805,3735,3735,3735,3735,0
20241025,184400,413208805,3735,3735,3735,3735,0
20241025,184300,413208805,3735,3735,3735,3735,0
20241025,184200,413208805,3735,3735,3735,3735,0
20241025,184100,413208805,3735,3735,3735,3735,0
20241025,184000,413208805,3735,3735,3735,3735,0
20241025,183900,413208805,3735,3735,3735,3735,0
20241025,183800,413208805,3735,3735,3735,3735,0
20241025,183700,413208805,3735,3735,3735,3735,0
20241025,183600,413208805,3735,3735,3735,3735,0
20241025,183500,413208805,3735,3735,3735,3735,0
20241025,183400,413208805,3735,3735,3735,3735,0
20241025,183300,413208805,3735,3735,3735,3735,0
20241025,183200,413208805,3735,3735,3735,3735,0
20241025,183100,413208805,3735,3735,3735,3735,0
20241025,183000,413208805,3735,3735,3735,3735,843
20241025,182900,413208805,3735,3735,3735,3735,0
20241025,182800,413208805,3735,3735,3735,3735,0
20241025,182700,413208805,3735,3735,3735,3735,0
20241025,182600,413208805,3735,3735,3735,3735,0
20241025,182500,413208805,3735,3735,3735,3735,0
20241025,182400,413208805,3735,3735,3735,3735,0
20241025,182300,413208805,3735,3735,3735,3735,0
20241025,182200,413208805,3735,3735,3735,3735,0
20241025,182100,413208805,3735,3735,3735,3735,0
20241025,182000,413208805,3735,3735,3735,3735,0
20241025,181900,413208805,3735,3735,3735,3735,0
20241025,181800,413208805,3735,3735,3735,3735,0
20241025,181700,413208805,3735,3735,3735,3735,0
20241025,181600,413208805,3735,3735,3735,3735,0
20241025,181500,413208805,3735,3735,3735,3735,0
20241025,181400,413208805,3735,3735,3735,3735,0
20241025,181300,413208805,3735,3735,3735,3735,0
20241025,181200,413208805,3735,3735,3735,3735,0
20241025,181100,413208805,3735,3735,3735,3735,0
20241025,181000,413208805,3735,3735,3735,3735,0
20241025,180900,413208805,3735,3735,3735,3735,0
20241025,180800,413208805,3735,3735,3735,3735,0
20241025,180700,413208805,3735,3735,3735,3735,0
20241025,180600,413208805,3735,3735,3735,3735,0
20241025,180500,413208805,3735,3735,3735,3735,0
20241025,180400,413208805,3735,3735,3735,3735,0
20241025,180300,413208805,3735,3735,3735,3735,0
20241025,180200,413208805,3735,3735,3735,3735,0
20241025,180100,413208805,3735,3735,3735,3735,0
20241025,180000,413208805,3735,3735,3735,3735,843
20241025,175900,413208805,3735,3735,3735,3735,0
20241025,175800,413208805,3735,3735,3735,3735,0
20241025,175700,413208805,3735,3735,3735,3735,0
20241025,175600,413208805,3735,3735,3735,3735,0
20241025,175500,413208805,3735,3735,3735,3735,0
20241025,175400,413208805,3735,3735,3735,3735,0
20241025,175300,413208805,3735,3735,3735,3735,0
20241025,175200,413208805,3735,3735,3735,3735,0
20241025,175100,413208805,3735,3735,3735,3735,0
20241025,175000,413208805,3735,3735,3735,3735,0
20241025,174900,413208805,3735,3735,3735,3735,0
20241025,174800,413208805,3735,3735,3735,3735,0
20241025,174700,413208805,3735,3735,3735,3735,0
20241025,174600,413208805,3735,3735,3735,3735,0
20241025,174500,413208805,3735,3735,3735,3735,0
20241025,174400,413208805,3735,3735,3735,3735,0
20241025,174300,413208805,3735,3735,3735,3735,0
20241025,174200,413208805,3735,3735,3735,3735,0
20241025,174100,413208805,3735,3735,3735,3735,0
20241025,174000,413208805,3735,3735,3735,3735,0
20241025,173900,413208805,3735,3735,3735,3735,0
20241025,173800,413208805,3735,3735,3735,3735,0
20241025,173700,413208805,3735,3735,3735,3735,0
20241025,173600,413208805,3735,3735,3735,3735,0
20241025,173500,413208805,3735,3735,3735,3735,0
20241025,173400,413208805,3735,3735,3735,3735,0
20241025,173300,413208805,3735,3735,3735,3735,0
20241025,173200,413208805,3735,3735,3735,3735,0
20241025,173100,413208805,3735,3735,3735,3735,0
20241025,173000,413208805,3735,3735,3735,3735,843
20241025,172900,413208805,3735,3735,3735,3735,0
20241025,172800,413208805,3735,3735,3735,3735,0
20241025,172700,413208805,3735,3735,3735,3735,0
20241025,172600,413208805,3735,3735,3735,3735,0
20241025,172500,413208805,3735,3735,3735,3735,0
20241025,172400,413208805,3735,3735,3735,3735,0
20241025,172300,413208805,3735,3735,3735,3735,0
20241025,172200,413208805,3735,3735,3735,3735,0
20241025,172100,413208805,3735,3735,3735,3735,0
20241025,172000,413208805,3735,3735,3735,3735,0
20241025,171900,413208805,3735,3735,3735,3735,0
20241025,171800,413208805,3735,3735,3735,3735,0
20241025,171700,413208805,3735,3735,3735,3735,0
20241025,171600,413208805,3735,3735,3735,3735,0
20241025,171500,413208805,3735,3735,3735,3735,0
20241025,171400,413208805,3735,3735,3735,3735,0
20241025,171300,413208805,3735,3735,3735,3735,0
20241025,171200,413208805,3735,3735,3735,3735,0
20241025,171100,413208805,3735,3735,3735,3735,0
20241025,171000,413208805,3735,3735,3735,3735,0
20241025,170900,413208805,3735,3735,3735,3735,0
20241025,170800,413208805,3735,3735,3735,3735,0
20241025,170700,413208805,3735,3735,3735,3735,0
20241025,170600,413208805,3735,3735,3735,3735,0
20241025,170500,413208805,3735,3735,3735,3735,0
20241025,170400,413208805,3735,3735,3735,3735,0
20241025,170300,413208805,3735,3735,3735,3735,0
20241025,170200,413208805,3735,3735,3735,3735,0
20241025,170100,413208805,3735,3735,3735,3735,0
20241025,170000,413208805,3735,3735,3735,3735,843
20241025,165900,413208805,3735,3735,3735,3735,0
20241025,165800,413208805,3735,3735,3735,3735,0
20241025,165700,413208805,3735,3735,3735,3735,0
20241025,165600,413208805,3735,3735,3735,3735,0
20241025,165500,413208805,3735,3735,3735,3735,0
20241025,165400,413208805,3735,3735,3735,3735,0
20241025,165300,413208805,3735,3735,3735,3735,0
20241025,165200,413208805,3735,3735,3735,3735,0
20241025,165100,413208805,3735,3735,3735,3735,0
20241025,165000,413208805,3735,3735,3735,3735,0
20241025,164900,413208805,3735,3735,3735,3735,0
20241025,164800,413208805,3735,3735,3735,3735,0
20241025,164700,413208805,3735,3735,3735,3735,0
20241025,164600,413208805,3735,3735,3735,3735,0
20241025,164500,413208805,3735,3735,3735,3735,0
20241025,164400,413208805,3735,3735,3735,3735,0
20241025,164300,413208805,3735,3735,3735,3735,0
20241025,164200,413208805,3735,3735,3735,3735,0
20241025,164100,413208805,3735,3735,3735,3735,0
20241025,164000,413208805,3735,3735,3735,3735,0
20241025,163900,413208805,3735,3735,3735,3735,0
20241025,163800,413208805,3735,3735,3735,3735,0
20241025,163700,413208805,3735,3735,3735,3735,0
20241025,163600,413208805,3735,3735,3735,3735,0
20241025,163500,413208805,3735,3735,3735,3735,0
20241025,163400,413208805,3735,3735,3735,3735,0
20241025,163300,413208805,3735,3735,3735,3735,0
20241025,163200,413208805,3735,3735,3735,3735,0
20241025,163100,413208805,3735,3735,3735,3735,0
20241025,163000,413208805,3735,3735,3735,3735,843
20241025,162900,413208805,3735,3735,3735,3735,0
20241025,162800,413208805,3735,3735,3735,3735,0
20241025,162700,413208805,3735,3735,3735,3735,0
20241025,162600,413208805,3735,3735,3735,3735,0
20241025,162500,413208805,3735,3735,3735,3735,0
20241025,162400,413208805,3735,3735,3735,3735,0
20241025,162300,413208805,3735,3735,3735,3735,0
20241025,162200,413208805,3735,3735,3735,3735,0
20241025,162100,413208805,3735,3735,3735,3735,0
20241025,162000,413208805,3735,3735,3735,3735,0
20241025,161900,413208805,3735,3735,3735,3735,0
20241025,161800,413208805,3735,3735,3735,3735,0
20241025,161700,413208805,3735,3735,3735,3735,0
20241025,161600,413208805,3735,3735,3735,3735,0
20241025,161500,413208805,3735,3735,3735,3735,0
20241025,161400,413208805,3735,3735,3735,3735,0
20241025,161300,413208805,3735,3735,3735,3735,0
20241025,161200,413208805,3735,3735,3735,3735,0
20241025,161100,413208805,3735,3735,3735,3735,0
20241025,161000,413208805,3735,3735,3735,3735,0
20241025,160900,413208805,3735,3735,3735,3735,0
20241025,160800,413208805,3735,3735,3735,3735,0
20241025,160700,413208805,3735,3735,3735,3735,0
20241025,160600,413208805,3735,3735,3735,3735,0
20241025,160500,413208805,3735,3735,3735,3735,0
20241025,160400,413208805,3735,3735,3735,3735,0
20241025,160300,413208805,3735,3735,3735,3735,0
20241025,160200,413208805,3735,3735,3735,3735,0
20241025,160100,413208805,3735,3735,3735,3735,0
20241025,160000,413208805,3735,3735,3735,3735,843
20241025,155900,413208805,3735,3735,3735,3735,0
20241025,155800,413208805,3735,3735,3735,3735,0
20241025,155700,413208805,3735,3735,3735,3735,0
20241025,155600,413208805,3735,3735,3735,3735,0
20241025,155500,413208805,3735,3735,3735,3735,0
20241025,155400,413208805,3735,3735,3735,3735,0
20241025,155300,413208805,3735,3735,3735,3735,0
20241025,155200,413208805,3735,3735,3735,3735,0
20241025,155100,413208805,3735,3735,3735,3735,0
20241025,155000,413208805,3735,3735,3735,3735,0
20241025,154900,413208805,3735,3735,3735,3735,0
20241025,154800,413208805,3735,3735,3735,3735,0
20241025,154700,413208805,3735,3735,3735,3735,0
20241025,154600,413208805,3735,3735,3735,3735,0
20241025,154500,413208805,3735,3735,3735,3735,0
20241025,154400,413208805,3735,3735,3735,3735,0
20241025,154300,413208805,3735,3735,3735,3735,0
20241025,154200,413208805,3735,3735,3735,3735,0
20241025,154100,413208805,3735,3735,3735,3735,0
20241025,154000,413208805,3735,3735,3735,3735,0
20241025,153900,413208805,3735,3735,3735,3735,0
20241025,153800,413208805,3735,3735,3735,3735,0
20241025,153700,413208805,3735,3735,3735,3735,0
20241025,153600,413208805,3735,3735,3735,3735,0
20241025,153500,413208805,3735,3735,3735,3735,0
20241025,153400,413208805,3735,3735,3735,3735,0
20241025,153300,413208805,3735,3735,3735,3735,0
20241025,153200,413208805,3735,3735,3735,3735,0
20241025,153100,413208805,3735,3735,3735,3735,0
20241025,153000,413208805,3735,3735,3735,3735,1686
20241025,152900,410060200,3735,3735,3735,3735,0
20241025,152800,410060200,3735,3735,3735,3735,0
20241025,152700,410060200,3735,3735,3735,3735,0
20241025,152600,410060200,3735,3735,3735,3735,0
20241025,152500,410060200,3735,3735,3735,3735,0
20241025,152400,410060200,3735,3735,3735,3735,0
20241025,152300,410060200,3735,3735,3735,3735,0
20241025,152200,410060200,3735,3735,3735,3735,0
20241025,152100,410060200,3735,3735,3735,3735,0
20241025,152000,410060200,3735,3735,3735,3735,0
20241025,151900,410060200,3735,3710,3735,3710,2438
20241025,151800,401011770,3735,3735,3735,3710,3856
20241025,151700,386705735,3715,3715,3715,3715,0
20241025,151600,386705735,3715,3715,3715,3715,318
20241025,151500,385524365,3710,3710,3710,3710,0
20241025,151400,385524365,3710,3715,3715,3710,4613
20241025,151300,368403580,3715,3715,3715,3715,0
20241025,151200,368403580,3715,3725,3725,3715,4677
20241025,151100,351016085,3725,3725,3725,3725,0
20241025,151000,351016085,3725,3725,3725,3725,0
20241025,150900,351016085,3725,3725,3725,3725,0
20241025,150800,351016085,3725,3725,3725,3725,0
20241025,150700,351016085,3725,3725,3725,3725,2197
20241025,150600,342832260,3720,3720,3720,3720,1
20241025,150500,342828540,3720,3720,3720,3720,604
20241025,150400,340581660,3725,3725,3725,3725,0
20241025,150300,340581660,3725,3725,3725,3725,0
20241025,150200,340581660,3725,3725,3725,3725,0
20241025,150100,340581660,3725,3725,3725,3725,0
20241025,150000,340581660,3725,3720,3725,3715,3711
20241025,145900,326794805,3720,3720,3720,3720,231
20241025,145800,325935485,3720,3720,3720,3720,700
20241025,145700,323331485,3720,3720,3720,3720,2000
20241025,145600,315891485,3720,3720,3720,3720,3
20241025,145500,315880325,3715,3715,3715,3715,863
20241025,145400,312674280,3720,3720,3720,3720,151
20241025,145300,312112560,3720,3720,3720,3720,0
20241025,145200,312112560,3720,3720,3720,3720,0
20241025,145100,312112560,3720,3720,3720,3720,7
20241025,145000,312086520,3720,3720,3720,3720,250
20241025,144900,311156520,3720,3720,3720,3720,0
20241025,144800,311156520,3720,3720,3720,3720,832
20241025,144700,308061480,3720,3720,3720,3720,36
20241025,144600,307927560,3720,3720,3720,3720,964
20241025,144500,304341480,3720,3720,3720,3720,0
20241025,144400,304341480,3720,3720,3720,3720,26
20241025,144300,304244760,3715,3715,3715,3715,967
20241025,144200,300652355,3720,3720,3720,3720,323
20241025,144100,299450795,3720,3720,3720,3720,0
20241025,144000,299450795,3720,3720,3720,3720,2201
20241025,143900,291263075,3725,3725,3725,3725,0
20241025,143800,291263075,3725,3725,3725,3725,1091
20241025,143700,287199100,3725,3725,3725,3725,0
20241025,143600,287199100,3725,3725,3725,3725,1
20241025,143500,287195375,3725,3725,3725,3725,37
20241025,143400,287057550,3735,3735,3735,3735,0
20241025,143300,287057550,3735,3735,3735,3735,0
20241025,143200,287057550,3735,3735,3735,3735,56
20241025,143100,286848390,3735,3735,3735,3735,0
20241025,143000,286848390,3735,3735,3735,3735,97
20241025,142900,286486095,3735,3735,3735,3720,2002
20241025,142800,279030960,3725,3725,3725,3725,280
20241025,142700,277987960,3735,3735,3735,3735,0
20241025,142600,277987960,3735,3730,3735,3725,1236
20241025,142500,273382710,3730,3735,3735,3730,106
20241025,142400,272987195,3740,3735,3740,3735,11
20241025,142300,272946105,3730,3730,3730,3730,0
20241025,142200,272946105,3730,3735,3735,3730,5965
20241025,142100,250694205,3740,3740,3740,3740,0
20241025,142000,250694205,3740,3740,3740,3740,0
20241025,141900,250694205,3740,3740,3740,3740,0
20241025,141800,250694205,3740,3740,3740,3740,0
20241025,141700,250694205,3740,3740,3740,3740,0
20241025,141600,250694205,3740,3740,3740,3740,0
20241025,141500,250694205,3740,3740,3740,3740,1
20241025,141400,250690465,3740,3740,3740,3740,0
20241025,141300,250690465,3740,3740,3740,3740,0
20241025,141200,250690465,3740,3740,3740,3740,0
20241025,141100,250690465,3740,3740,3740,3740,0
20241025,141000,250690465,3740,3740,3740,3740,0
20241025,140900,250690465,3740,3740,3740,3740,45
20241025,140800,250522165,3740,3740,3740,3740,1
20241025,140700,250518425,3735,3735,3735,3735,0
20241025,140600,250518425,3735,3735,3735,3735,0
20241025,140500,250518425,3735,3740,3740,3735,7
20241025,140400,250492250,3740,3740,3740,3740,0
20241025,140300,250492250,3740,3740,3740,3740,0
20241025,140200,250492250,3740,3740,3740,3740,0
20241025,140100,250492250,3740,3740,3740,3740,25
20241025,140000,250398750,3740,3740,3740,3740,15
20241025,135900,250342650,3740,3740,3740,3740,0
20241025,135800,250342650,3740,3740,3740,3740,25
20241025,135700,250249150,3740,3740,3740,3740,40
20241025,135600,250099550,3740,3740,3740,3740,1
20241025,135500,250095810,3740,3740,3740,3740,399
20241025,135400,248603550,3745,3740,3745,3740,2
20241025,135300,248596065,3740,3740,3740,3740,0
20241025,135200,248596065,3740,3740,3740,3740,461
20241025,135100,246871925,3740,3740,3740,3740,40
20241025,135000,246722325,3745,3745,3745,3745,2
20241025,134900,246714835,3745,3745,3745,3745,0
20241025,134800,246714835,3745,3740,3745,3740,651
20241025,134700,244280090,3740,3740,3740,3740,0
20241025,134600,244280090,3740,3740,3740,3740,1
20241025,134500,244276350,3735,3735,3735,3735,650
20241025,134400,241848600,3740,3735,3740,3730,103
20241025,134300,241464345,3735,3730,3735,3730,139
20241025,134200,240945395,3730,3730,3730,3730,21
20241025,134100,240867065,3730,3730,3730,3730,1344
20241025,134000,235853945,3730,3730,3730,3730,0
20241025,133900,235853945,3730,3730,3730,3730,2
20241025,133800,235846485,3735,3735,3735,3735,0
20241025,133700,235846485,3735,3735,3735,3735,0
20241025,133600,235846485,3735,3735,3735,3735,1
20241025,133500,235842750,3735,3735,3735,3735,0
20241025,133400,235842750,3735,3735,3735,3735,3
20241025,133300,235831545,3740,3740,3740,3740,0
20241025,133200,235831545,3740,3740,3740,3740,0
20241025,133100,235831545,3740,3740,3740,3740,0
20241025,133000,235831545,3740,3740,3740,3740,1
20241025,132900,235827805,3740,3740,3740,3740,0
20241025,132800,235827805,3740,3740,3740,3740,0
20241025,132700,235827805,3740,3740,3740,3740,50
20241025,132600,235640805,3740,3740,3740,3740,0
20241025,132500,235640805,3740,3740,3740,3740,5
20241025,132400,235622105,3740,3740,3740,3740,1
20241025,132300,235618365,3735,3735,3735,3735,0
20241025,132200,235618365,3735,3735,3735,3735,0
20241025,132100,235618365,3735,3735,3735,3735,63
20241025,132000,235383060,3730,3730,3730,3730,11
20241025,131900,235342030,3735,3735,3735,3735,112
20241025,131800,234923710,3740,3740,3740,3740,1
20241025,131700,234919970,3735,3735,3735,3735,1
20241025,131600,234916235,3740,3740,3740,3740,0
20241025,131500,234916235,3740,3740,3740,3740,2
20241025,131400,234908755,3730,3730,3730,3730,0
20241025,131300,234908755,3730,3735,3735,3730,5
20241025,131200,234890100,3740,3740,3740,3740,1
20241025,131100,234886360,3740,3740,3740,3740,0
20241025,131000,234886360,3740,3740,3740,3740,0
20241025,130900,234886360,3740,3740,3740,3740,10
20241025,130800,234848960,3730,3730,3730,3730,0
20241025,130700,234848960,3730,3730,3730,3730,1
20241025,130600,234845230,3730,3740,3740,3730,99
20241025,130500,234475950,3740,3740,3740,3740,1
20241025,130400,234472210,3740,3740,3740,3740,0
20241025,130300,234472210,3740,3740,3740,3740,2
20241025,130200,234464730,3740,3740,3740,3740,10
20241025,130100,234427330,3740,3740,3740,3740,0
20241025,130000,234427330,3740,3740,3740,3740,6
20241025,125900,234404890,3740,3740,3740,3740,411
20241025,125800,232867750,3740,3740,3740,3740,0
20241025,125700,232867750,3740,3740,3740,3740,0
20241025,125600,232867750,3740,3740,3740,3740,0
20241025,125500,232867750,3740,3740,3740,3740,36
20241025,125400,232733110,3740,3740,3740,3740,1
20241025,125300,232729370,3740,3740,3740,3740,0
20241025,125200,232729370,3740,3740,3740,3740,3
20241025,125100,232718150,3740,3740,3740,3740,5
20241025,125000,232699450,3740,3740,3740,3740,0
20241025,124900,232699450,3740,3740,3740,3740,0
20241025,124800,232699450,3740,3740,3740,3740,1
20241025,124700,232695710,3740,3740,3740,3740,0
20241025,124600,232695710,3740,3740,3740,3740,0
20241025,124500,232695710,3740,3740,3740,3740,1600
20241025,124400,226711710,3740,3740,3740,3740,0
20241025,124300,226711710,3740,3740,3740,3740,0
20241025,124200,226711710,3740,3740,3740,3740,1
20241025,124100,226707970,3730,3730,3730,3730,924
20241025,124000,223261450,3730,3730,3730,3730,0
20241025,123900,223261450,3730,3730,3730,3730,0
20241025,123800,223261450,3730,3730,3730,3730,0
20241025,123700,223261450,3730,3730,3730,3730,29
20241025,123600,223153280,3740,3740,3740,3735,1043
20241025,123500,219257655,3740,3740,3740,3740,0
20241025,123400,219257655,3740,3740,3740,3740,0
20241025,123300,219257655,3740,3740,3740,3740,0
20241025,123200,219257655,3740,3740,3740,3740,180
20241025,123100,218584455,3740,3740,3740,3740,5
20241025,123000,218565755,3740,3730,3740,3730,128
20241025,122900,218088305,3740,3730,3740,3730,54
20241025,122800,217886855,3730,3725,3730,3720,490
20241025,122700,216063850,3720,3720,3720,3720,0
20241025,122600,216063850,3720,3720,3720,3720,0
20241025,122500,216063850,3720,3725,3725,3720,106
20241025,122400,215669500,3725,3725,3725,3725,31
20241025,122300,215554025,3725,3725,3725,3725,7
20241025,122200,215527950,3720,3720,3720,3720,100
20241025,122100,215155950,3720,3725,3725,3720,854
20241025,122000,211979050,3730,3730,3730,3730,0
20241025,121900,211979050,3730,3730,3730,3730,29
20241025,121800,211870880,3740,3730,3740,3730,2
20241025,121700,211863410,3735,3735,3735,3735,0
20241025,121600,211863410,3735,3735,3735,3735,0
20241025,121500,211863410,3735,3735,3735,3735,0
20241025,121400,211863410,3735,3725,3735,3725,1040
20241025,121300,207981720,3725,3725,3725,3725,0
20241025,121200,207981720,3725,3725,3725,3725,11
20241025,121100,207940745,3725,3725,3725,3725,65
20241025,121000,207698620,3730,3730,3730,3730,17
20241025,120900,207635210,3730,3730,3730,3730,2
20241025,120800,207627750,3730,3730,3730,3730,12
20241025,120700,207582990,3730,3730,3730,3730,1
20241025,120600,207579260,3730,3725,3730,3725,74
20241025,120500,207303605,3725,3725,3725,3725,1
20241025,120400,207299880,3725,3725,3725,3725,49
20241025,120300,207117355,3725,3725,3725,3725,0
20241025,120200,207117355,3725,3725,3725,3725,0
20241025,120100,207117355,3725,3725,3725,3725,0
20241025,120000,207117355,3725,3725,3725,3725,0
20241025,115900,207117355,3725,3725,3725,3725,0
20241025,115800,207117355,3725,3725,3725,3725,12
20241025,115700,207072655,3725,3725,3725,3725,0
20241025,115600,207072655,3725,3725,3725,3725,0
20241025,115500,207072655,3725,3725,3725,3725,0
20241025,115400,207072655,3725,3725,3725,3725,0
20241025,115300,207072655,3725,3725,3725,3725,150
20241025,115200,206513905,3725,3725,3725,3725,0
20241025,115100,206513905,3725,3725,3725,3725,0
20241025,115000,206513905,3725,3725,3725,3725,46
20241025,114900,206342555,3720,3720,3720,3720,0
20241025,114800,206342555,3720,3720,3720,3720,0
20241025,114700,206342555,3720,3720,3720,3720,100
20241025,114600,205970555,3720,3720,3720,3720,0
20241025,114500,205970555,3720,3720,3720,3720,0
20241025,114400,205970555,3720,3720,3720,3720,0
20241025,114300,205970555,3720,3720,3720,3720,728
20241025,114200,203262395,3720,3720,3720,3720,102
20241025,114100,202882955,3720,3725,3725,3720,416
20241025,114000,201335430,3725,3725,3725,3725,23
20241025,113900,201249755,3725,3725,3725,3725,10
20241025,113800,201212505,3725,3725,3725,3725,37
20241025,113700,201074680,3730,3730,3730,3730,0
20241025,113600,201074680,3730,3730,3730,3730,64
20241025,113500,200835960,3730,3730,3730,3730,0
20241025,113400,200835960,3730,3730,3730,3730,0
20241025,113300,200835960,3730,3730,3730,3730,0
20241025,113200,200835960,3730,3730,3730,3730,0
20241025,113100,200835960,3730,3730,3730,3730,40
20241025,113000,200686760,3720,3720,3720,3720,7000
20241025,112900,174646760,3720,3725,3725,3720,4203
20241025,112800,159010050,3725,3725,3725,3725,205
20241025,112700,158246425,3725,3725,3725,3725,0
20241025,112600,158246425,3725,3725,3725,3725,284
20241025,112500,157188525,3730,3730,3730,3730,0
20241025,112400,157188525,3730,3730,3730,3730,0
20241025,112300,157188525,3730,3730,3730,3730,0
20241025,112200,157188525,3730,3730,3730,3730,2
20241025,112100,157181065,3730,3730,3730,3730,0
20241025,112000,157181065,3730,3730,3730,3730,15
20241025,111900,157125115,3725,3725,3725,3725,10
20241025,111800,157087865,3725,3725,3725,3725,0
20241025,111700,157087865,3725,3725,3725,3725,0
20241025,111600,157087865,3725,3725,3725,3725,0
20241025,111500,157087865,3725,3730,3730,3725,448
20241025,111400,155418565,3725,3725,3725,3725,0
20241025,111300,155418565,3725,3725,3725,3725,2
20241025,111200,155411115,3725,3725,3725,3725,0
20241025,111100,155411115,3725,3725,3725,3725,0
20241025,111000,155411115,3725,3725,3725,3725,37
20241025,110900,155273290,3725,3725,3725,3725,4
20241025,110800,155258390,3725,3725,3725,3725,0
20241025,110700,155258390,3725,3725,3725,3725,0
20241025,110600,155258390,3725,3725,3725,3725,102
20241025,110500,154878440,3725,3725,3725,3725,1234
20241025,110400,150281790,3725,3725,3725,3725,0
20241025,110300,150281790,3725,3725,3725,3725,0
20241025,110200,150281790,3725,3725,3725,3725,1
20241025,110100,150278065,3730,3730,3730,3730,200
20241025,110000,149532065,3730,3730,3730,3730,0
20241025,105900,149532065,3730,3730,3730,3730,0
20241025,105800,149532065,3730,3730,3730,3730,0
20241025,105700,149532065,3730,3730,3730,3730,17
20241025,105600,149468655,3730,3730,3730,3730,46
20241025,105500,149297075,3730,3730,3730,3730,5
20241025,105400,149278425,3730,3730,3730,3730,0
20241025,105300,149278425,3730,3730,3730,3730,1
20241025,105200,149274695,3730,3730,3730,3730,50
20241025,105100,149088195,3730,3730,3730,3730,26
20241025,105000,148991215,3725,3730,3730,3725,62
20241025,104900,148760140,3720,3720,3720,3720,0
20241025,104800,148760140,3720,3720,3720,3720,181
20241025,104700,148086820,3720,3720,3720,3720,704
20241025,104600,145467940,3725,3730,3730,3725,41
20241025,104500,145315065,3730,3730,3730,3730,0
20241025,104400,145315065,3730,3730,3730,3730,1
20241025,104300,145311335,3725,3725,3725,3725,0
20241025,104200,145311335,3725,3725,3725,3725,10
20241025,104100,145274085,3725,3720,3725,3720,199
20241025,104000,144533800,3720,3720,3720,3720,0
20241025,103900,144533800,3720,3725,3725,3720,51
20241025,103800,144343830,3720,3725,3725,3720,677
20241025,103700,141822150,3730,3730,3730,3730,0
20241025,103600,141822150,3730,3730,3730,3730,56
20241025,103500,141613270,3735,3735,3735,3735,0
20241025,103400,141613270,3735,3735,3735,3735,21
20241025,103300,141534835,3735,3735,3735,3735,5
20241025,103200,141516160,3735,3735,3735,3735,5
20241025,103100,141497485,3735,3735,3735,3735,0
20241025,103000,141497485,3735,3740,3740,3735,8
20241025,102900,141467570,3740,3740,3740,3740,16
20241025,102800,141407730,3750,3740,3750,3720,16643
20241025,102700,79352750,3740,3740,3740,3740,0
20241025,102600,79352750,3740,3740,3740,3740,0
20241025,102500,79352750,3740,3740,3740,3740,0
20241025,102400,79352750,3740,3740,3740,3740,170
20241025,102300,78716950,3740,3740,3740,3740,37
20241025,102200,78578570,3735,3735,3735,3735,0
20241025,102100,78578570,3735,3735,3735,3735,0
20241025,102000,78578570,3735,3735,3735,3735,500
20241025,101900,76711070,3735,3735,3735,3735,60
20241025,101800,76486970,3735,3735,3735,3735,282
20241025,101700,75433700,3735,3735,3735,3735,0
20241025,101600,75433700,3735,3735,3735,3735,0
20241025,101500,75433700,3735,3735,3735,3735,0
20241025,101400,75433700,3735,3735,3735,3735,0
20241025,101300,75433700,3735,3735,3735,3735,0
20241025,101200,75433700,3735,3760,3760,3735,2218
20241025,101100,67139530,3745,3745,3745,3745,30
20241025,101000,67027180,3745,3745,3745,3745,100
20241025,100900,66652680,3750,3750,3750,3750,0
20241025,100800,66652680,3750,3750,3750,3750,80
20241025,100700,66352680,3750,3750,3750,3750,0
20241025,100600,66352680,3750,3750,3750,3750,0
20241025,100500,66352680,3750,3750,3750,3750,0
20241025,100400,66352680,3750,3750,3750,3750,155
20241025,100300,65771430,3750,3750,3750,3750,1
20241025,100200,65767680,3750,3740,3750,3740,318
20241025,100100,64578280,3740,3740,3740,3740,50
20241025,100000,64391280,3740,3740,3740,3740,0
20241025,095900,64391280,3740,3745,3745,3740,4211
20241025,095800,48630310,3750,3750,3750,3750,10
20241025,095700,48592810,3750,3750,3750,3750,8
20241025,095600,48562810,3750,3750,3750,3750,0
20241025,095500,48562810,3750,3750,3750,3750,84
20241025,095400,48247810,3750,3745,3750,3745,338
20241025,095300,46980645,3745,3745,3745,3745,9
20241025,095200,46946940,3745,3745,3745,3745,1590
20241025,095100,40992390,3745,3745,3745,3745,548
20241025,095000,38940130,3750,3750,3750,3750,10
20241025,094900,38902630,3750,3750,3750,3750,26
20241025,094800,38805130,3750,3745,3750,3745,843
20241025,094700,35644095,3745,3745,3745,3745,0
20241025,094600,35644095,3745,3745,3745,3745,0
20241025,094500,35644095,3745,3745,3745,3745,0
20241025,094400,35644095,3745,3745,3745,3745,13
20241025,094300,35595410,3760,3760,3760,3760,0
20241025,094200,35595410,3760,3760,3760,3760,1000
20241025,094100,31835410,3760,3750,3760,3750,273
20241025,094000,30811620,3750,3750,3750,3750,1633
20241025,093900,24687870,3760,3760,3760,3760,1
20241025,093800,24684110,3760,3760,3760,3760,0
20241025,093700,24684110,3760,3760,3760,3760,0
20241025,093600,24684110,3760,3760,3760,3760,0
20241025,093500,24684110,3760,3760,3760,3760,1
20241025,093400,24680350,3755,3755,3755,3755,134
20241025,093300,24177180,3755,3750,3755,3750,222
20241025,093200,23344675,3750,3750,3750,3750,99
20241025,093100,22973425,3750,3750,3750,3750,495
20241025,093000,21117175,3755,3755,3755,3755,0
20241025,092900,21117175,3755,3755,3755,3755,100
20241025,092800,20741675,3760,3760,3760,3760,1
20241025,092700,20737915,3755,3755,3755,3755,0
20241025,092600,20737915,3755,3755,3755,3755,0
20241025,092500,20737915,3755,3760,3760,3755,301
20241025,092400,19606160,3760,3760,3760,3760,1
20241025,092300,19602400,3760,3760,3760,3760,0
20241025,092200,19602400,3760,3760,3760,3760,1
20241025,092100,19598640,3745,3745,3745,3745,0
20241025,092000,19598640,3745,3745,3745,3745,0
20241025,091900,19598640,3745,3745,3745,3745,31
20241025,091800,19482545,3740,3740,3740,3740,20
20241025,091700,19407745,3740,3740,3740,3740,1
20241025,091600,19404005,3740,3740,3740,3740,56
20241025,091500,19194565,3740,3740,3740,3740,0
20241025,091400,19194565,3740,3740,3740,3740,0
20241025,091300,19194565,3740,3740,3740,3740,558
20241025,091200,17107645,3740,3740,3740,3740,3
20241025,091100,17096425,3740,3740,3740,3740,0
20241025,091000,17096425,3740,3750,3750,3740,868
20241025,090900,13846575,3750,3750,3750,3750,310
20241025,090800,12684075,3760,3760,3760,3760,1
20241025,090700,12680315,3750,3750,3750,3750,162
20241025,090600,12072815,3760,3760,3760,3760,0
20241025,090500,12072815,3760,3760,3760,3760,50
20241025,090400,11884815,3765,3765,3765,3765,250
20241025,090300,10943565,3765,3765,3765,3765,1
20241025,090200,10939800,3765,3740,3765,3740,251
20241025,090100,10001035,3765,3765,3765,3765,1
20241025,090000,9997270,3750,3740,3750,3740,2672