KissMeData/034220/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,191800,17553612670,10110,10110,10110,10110,40462
20241025,191700,17553612670,10110,10110,10110,10110,0
20241025,191600,17553612670,10110,10110,10110,10110,0
20241025,191500,17553612670,10110,10110,10110,10110,0
20241025,191400,17553612670,10110,10110,10110,10110,0
20241025,191300,17553612670,10110,10110,10110,10110,0
20241025,191200,17553612670,10110,10110,10110,10110,0
20241025,191100,17553612670,10110,10110,10110,10110,0
20241025,191000,17553612670,10110,10110,10110,10110,0
20241025,190900,17553612670,10110,10110,10110,10110,0
20241025,190800,17553612670,10110,10110,10110,10110,0
20241025,190700,17553612670,10110,10110,10110,10110,0
20241025,190600,17553612670,10110,10110,10110,10110,0
20241025,190500,17553612670,10110,10110,10110,10110,0
20241025,190400,17553612670,10110,10110,10110,10110,0
20241025,190300,17553612670,10110,10110,10110,10110,0
20241025,190200,17553612670,10110,10110,10110,10110,0
20241025,190100,17553612670,10110,10110,10110,10110,0
20241025,190000,17553612670,10110,10110,10110,10110,0
20241025,185900,17553612670,10110,10110,10110,10110,0
20241025,185800,17553612670,10110,10110,10110,10110,0
20241025,185700,17553612670,10110,10110,10110,10110,0
20241025,185600,17553612670,10110,10110,10110,10110,0
20241025,185500,17553612670,10110,10110,10110,10110,0
20241025,185400,17553612670,10110,10110,10110,10110,0
20241025,185300,17553612670,10110,10110,10110,10110,0
20241025,185200,17553612670,10110,10110,10110,10110,0
20241025,185100,17553612670,10110,10110,10110,10110,0
20241025,185000,17553612670,10110,10110,10110,10110,0
20241025,184900,17553612670,10110,10110,10110,10110,0
20241025,184800,17553612670,10110,10110,10110,10110,40462
20241025,184700,17553612670,10110,10110,10110,10110,0
20241025,184600,17553612670,10110,10110,10110,10110,0
20241025,184500,17553612670,10110,10110,10110,10110,0
20241025,184400,17553612670,10110,10110,10110,10110,0
20241025,184300,17553612670,10110,10110,10110,10110,0
20241025,184200,17553612670,10110,10110,10110,10110,0
20241025,184100,17553612670,10110,10110,10110,10110,0
20241025,184000,17553612670,10110,10110,10110,10110,0
20241025,183900,17553612670,10110,10110,10110,10110,0
20241025,183800,17553612670,10110,10110,10110,10110,0
20241025,183700,17553612670,10110,10110,10110,10110,0
20241025,183600,17553612670,10110,10110,10110,10110,0
20241025,183500,17553612670,10110,10110,10110,10110,0
20241025,183400,17553612670,10110,10110,10110,10110,0
20241025,183300,17553612670,10110,10110,10110,10110,0
20241025,183200,17553612670,10110,10110,10110,10110,0
20241025,183100,17553612670,10110,10110,10110,10110,0
20241025,183000,17553612670,10110,10110,10110,10110,0
20241025,182900,17553612670,10110,10110,10110,10110,0
20241025,182800,17553612670,10110,10110,10110,10110,0
20241025,182700,17553612670,10110,10110,10110,10110,0
20241025,182600,17553612670,10110,10110,10110,10110,0
20241025,182500,17553612670,10110,10110,10110,10110,0
20241025,182400,17553612670,10110,10110,10110,10110,0
20241025,182300,17553612670,10110,10110,10110,10110,0
20241025,182200,17553612670,10110,10110,10110,10110,0
20241025,182100,17553612670,10110,10110,10110,10110,0
20241025,182000,17553612670,10110,10110,10110,10110,0
20241025,181900,17553612670,10110,10110,10110,10110,0
20241025,181800,17553612670,10110,10110,10110,10110,40462
20241025,181700,17553612670,10110,10110,10110,10110,0
20241025,181600,17553612670,10110,10110,10110,10110,0
20241025,181500,17553612670,10110,10110,10110,10110,0
20241025,181400,17553612670,10110,10110,10110,10110,0
20241025,181300,17553612670,10110,10110,10110,10110,0
20241025,181200,17553612670,10110,10110,10110,10110,0
20241025,181100,17553612670,10110,10110,10110,10110,0
20241025,181000,17553612670,10110,10110,10110,10110,0
20241025,180900,17553612670,10110,10110,10110,10110,0
20241025,180800,17553612670,10110,10110,10110,10110,0
20241025,180700,17553612670,10110,10110,10110,10110,0
20241025,180600,17553612670,10110,10110,10110,10110,0
20241025,180500,17553612670,10110,10110,10110,10110,0
20241025,180400,17553612670,10110,10110,10110,10110,0
20241025,180300,17553612670,10110,10110,10110,10110,0
20241025,180200,17553612670,10110,10110,10110,10110,0
20241025,180100,17553612670,10110,10110,10110,10110,0
20241025,180000,17553612670,10110,10110,10110,10110,0
20241025,175900,17553612670,10110,10110,10110,10110,0
20241025,175800,17553612670,10110,10110,10110,10110,0
20241025,175700,17553612670,10110,10110,10110,10110,0
20241025,175600,17553612670,10110,10110,10110,10110,0
20241025,175500,17553612670,10110,10110,10110,10110,0
20241025,175400,17553612670,10110,10110,10110,10110,0
20241025,175300,17553612670,10110,10110,10110,10110,0
20241025,175200,17553612670,10110,10110,10110,10110,0
20241025,175100,17553612670,10110,10110,10110,10110,0
20241025,175000,17553612670,10110,10110,10110,10110,0
20241025,174900,17553612670,10110,10110,10110,10110,0
20241025,174800,17553612670,10110,10110,10110,10110,40462
20241025,174700,17553612670,10110,10110,10110,10110,0
20241025,174600,17553612670,10110,10110,10110,10110,0
20241025,174500,17553612670,10110,10110,10110,10110,0
20241025,174400,17553612670,10110,10110,10110,10110,0
20241025,174300,17553612670,10110,10110,10110,10110,0
20241025,174200,17553612670,10110,10110,10110,10110,0
20241025,174100,17553612670,10110,10110,10110,10110,0
20241025,174000,17553612670,10110,10110,10110,10110,0
20241025,173900,17553612670,10110,10110,10110,10110,0
20241025,173800,17553612670,10110,10110,10110,10110,0
20241025,173700,17553612670,10110,10110,10110,10110,0
20241025,173600,17553612670,10110,10110,10110,10110,0
20241025,173500,17553612670,10110,10110,10110,10110,0
20241025,173400,17553612670,10110,10110,10110,10110,0
20241025,173300,17553612670,10110,10110,10110,10110,0
20241025,173200,17553612670,10110,10110,10110,10110,0
20241025,173100,17553612670,10110,10110,10110,10110,0
20241025,173000,17553612670,10110,10110,10110,10110,0
20241025,172900,17553612670,10110,10110,10110,10110,0
20241025,172800,17553612670,10110,10110,10110,10110,0
20241025,172700,17553612670,10110,10110,10110,10110,0
20241025,172600,17553612670,10110,10110,10110,10110,0
20241025,172500,17553612670,10110,10110,10110,10110,0
20241025,172400,17553612670,10110,10110,10110,10110,0
20241025,172300,17553612670,10110,10110,10110,10110,0
20241025,172200,17553612670,10110,10110,10110,10110,0
20241025,172100,17553612670,10110,10110,10110,10110,0
20241025,172000,17553612670,10110,10110,10110,10110,0
20241025,171900,17553612670,10110,10110,10110,10110,0
20241025,171800,17553612670,10110,10110,10110,10110,40462
20241025,171700,17553612670,10110,10110,10110,10110,0
20241025,171600,17553612670,10110,10110,10110,10110,0
20241025,171500,17553612670,10110,10110,10110,10110,0
20241025,171400,17553612670,10110,10110,10110,10110,0
20241025,171300,17553612670,10110,10110,10110,10110,0
20241025,171200,17553612670,10110,10110,10110,10110,0
20241025,171100,17553612670,10110,10110,10110,10110,0
20241025,171000,17553612670,10110,10110,10110,10110,0
20241025,170900,17553612670,10110,10110,10110,10110,0
20241025,170800,17553612670,10110,10110,10110,10110,0
20241025,170700,17553612670,10110,10110,10110,10110,0
20241025,170600,17553612670,10110,10110,10110,10110,0
20241025,170500,17553612670,10110,10110,10110,10110,0
20241025,170400,17553612670,10110,10110,10110,10110,0
20241025,170300,17553612670,10110,10110,10110,10110,0
20241025,170200,17553612670,10110,10110,10110,10110,0
20241025,170100,17553612670,10110,10110,10110,10110,0
20241025,170000,17553612670,10110,10110,10110,10110,0
20241025,165900,17553612670,10110,10110,10110,10110,0
20241025,165800,17553612670,10110,10110,10110,10110,0
20241025,165700,17553612670,10110,10110,10110,10110,0
20241025,165600,17553612670,10110,10110,10110,10110,0
20241025,165500,17553612670,10110,10110,10110,10110,0
20241025,165400,17553612670,10110,10110,10110,10110,0
20241025,165300,17553612670,10110,10110,10110,10110,0
20241025,165200,17553612670,10110,10110,10110,10110,0
20241025,165100,17553612670,10110,10110,10110,10110,0
20241025,165000,17553612670,10110,10110,10110,10110,0
20241025,164900,17553612670,10110,10110,10110,10110,0
20241025,164800,17553612670,10110,10110,10110,10110,40462
20241025,164700,17553612670,10110,10110,10110,10110,0
20241025,164600,17553612670,10110,10110,10110,10110,0
20241025,164500,17553612670,10110,10110,10110,10110,0
20241025,164400,17553612670,10110,10110,10110,10110,0
20241025,164300,17553612670,10110,10110,10110,10110,0
20241025,164200,17553612670,10110,10110,10110,10110,0
20241025,164100,17553612670,10110,10110,10110,10110,0
20241025,164000,17553612670,10110,10110,10110,10110,0
20241025,163900,17553612670,10110,10110,10110,10110,0
20241025,163800,17553612670,10110,10110,10110,10110,0
20241025,163700,17553612670,10110,10110,10110,10110,0
20241025,163600,17553612670,10110,10110,10110,10110,0
20241025,163500,17553612670,10110,10110,10110,10110,0
20241025,163400,17553612670,10110,10110,10110,10110,0
20241025,163300,17553612670,10110,10110,10110,10110,0
20241025,163200,17553612670,10110,10110,10110,10110,0
20241025,163100,17553612670,10110,10110,10110,10110,0
20241025,163000,17553612670,10110,10110,10110,10110,0
20241025,162900,17553612670,10110,10110,10110,10110,0
20241025,162800,17553612670,10110,10110,10110,10110,0
20241025,162700,17553612670,10110,10110,10110,10110,0
20241025,162600,17553612670,10110,10110,10110,10110,0
20241025,162500,17553612670,10110,10110,10110,10110,0
20241025,162400,17553612670,10110,10110,10110,10110,0
20241025,162300,17553612670,10110,10110,10110,10110,0
20241025,162200,17553612670,10110,10110,10110,10110,0
20241025,162100,17553612670,10110,10110,10110,10110,0
20241025,162000,17553612670,10110,10110,10110,10110,0
20241025,161900,17553612670,10110,10110,10110,10110,0
20241025,161800,17553612670,10110,10110,10110,10110,40462
20241025,161700,17553612670,10110,10110,10110,10110,0
20241025,161600,17553612670,10110,10110,10110,10110,0
20241025,161500,17553612670,10110,10110,10110,10110,0
20241025,161400,17553612670,10110,10110,10110,10110,0
20241025,161300,17553612670,10110,10110,10110,10110,0
20241025,161200,17553612670,10110,10110,10110,10110,0
20241025,161100,17553612670,10110,10110,10110,10110,0
20241025,161000,17553612670,10110,10110,10110,10110,0
20241025,160900,17553612670,10110,10110,10110,10110,0
20241025,160800,17553612670,10110,10110,10110,10110,0
20241025,160700,17553612670,10110,10110,10110,10110,0
20241025,160600,17553612670,10110,10110,10110,10110,0
20241025,160500,17553612670,10110,10110,10110,10110,0
20241025,160400,17553612670,10110,10110,10110,10110,0
20241025,160300,17553612670,10110,10110,10110,10110,0
20241025,160200,17553612670,10110,10110,10110,10110,0
20241025,160100,17553612670,10110,10110,10110,10110,0
20241025,160000,17553612670,10110,10110,10110,10110,0
20241025,155900,17553612670,10110,10110,10110,10110,0
20241025,155800,17553612670,10110,10110,10110,10110,0
20241025,155700,17553612670,10110,10110,10110,10110,0
20241025,155600,17553612670,10110,10110,10110,10110,0
20241025,155500,17553612670,10110,10110,10110,10110,0
20241025,155400,17553612670,10110,10110,10110,10110,0
20241025,155300,17553612670,10110,10110,10110,10110,0
20241025,155200,17553612670,10110,10110,10110,10110,0
20241025,155100,17553612670,10110,10110,10110,10110,0
20241025,155000,17553612670,10110,10110,10110,10110,0
20241025,154900,17553612670,10110,10110,10110,10110,0
20241025,154800,17553612670,10110,10110,10110,10110,40462
20241025,154700,17553612670,10110,10110,10110,10110,0
20241025,154600,17553612670,10110,10110,10110,10110,0
20241025,154500,17553612670,10110,10110,10110,10110,0
20241025,154400,17553612670,10110,10110,10110,10110,0
20241025,154300,17553612670,10110,10110,10110,10110,0
20241025,154200,17553612670,10110,10110,10110,10110,0
20241025,154100,17553612670,10110,10110,10110,10110,0
20241025,154000,17553612670,10110,10110,10110,10110,0
20241025,153900,17553612670,10110,10110,10110,10110,0
20241025,153800,17553612670,10110,10110,10110,10110,0
20241025,153700,17553612670,10110,10110,10110,10110,0
20241025,153600,17553612670,10110,10110,10110,10110,0
20241025,153500,17553612670,10110,10110,10110,10110,0
20241025,153400,17553612670,10110,10110,10110,10110,0
20241025,153300,17553612670,10110,10110,10110,10110,0
20241025,153200,17553612670,10110,10110,10110,10110,0
20241025,153100,17553612670,10110,10110,10110,10110,0
20241025,153000,17553612670,10110,10110,10110,10110,40462
20241025,152900,17144541850,10140,10140,10140,10140,0
20241025,152800,17144541850,10140,10140,10140,10140,0
20241025,152700,17144541850,10140,10140,10140,10140,0
20241025,152600,17144541850,10140,10140,10140,10140,0
20241025,152500,17144541850,10140,10140,10140,10140,0
20241025,152400,17144541850,10140,10140,10140,10140,0
20241025,152300,17144541850,10140,10140,10140,10140,0
20241025,152200,17144541850,10140,10140,10140,10140,0
20241025,152100,17144541850,10140,10140,10140,10140,0
20241025,152000,17144541850,10140,10140,10140,10140,0
20241025,151900,17144541850,10140,10130,10140,10130,2278
20241025,151800,17121456100,10140,10130,10140,10130,2446
20241025,151700,17096655610,10140,10130,10140,10130,1200
20241025,151600,17084496490,10140,10140,10160,10130,3688
20241025,151500,17047098330,10140,10130,10170,10130,7926
20241025,151400,16966683600,10130,10120,10140,10120,4536
20241025,151300,16920740520,10130,10110,10130,10110,6506
20241025,151200,16854902260,10120,10110,10120,10100,1908
20241025,151100,16835615050,10110,10110,10120,10100,10432
20241025,151000,16730153500,10110,10110,10110,10100,2902
20241025,150900,16700822300,10110,10110,10110,10100,2972
20241025,150800,16670787800,10110,10120,10120,10100,6681
20241025,150700,16603245270,10110,10110,10120,10110,3282
20241025,150600,16570063870,10110,10110,10120,10110,2765
20241025,150500,16542106640,10110,10110,10120,10110,1918
20241025,150400,16522715620,10110,10120,10120,10110,3039
20241025,150300,16491984800,10110,10120,10120,10110,1441
20241025,150200,16477415090,10110,10120,10120,10110,2409
20241025,150100,16453038940,10110,10110,10120,10110,347
20241025,150000,16449530220,10110,10100,10120,10100,2102
20241025,145900,16428274690,10100,10110,10120,10100,4127
20241025,145800,16386553310,10110,10120,10120,10110,4244
20241025,145700,16343631510,10110,10110,10120,10100,3149
20241025,145600,16311793580,10100,10100,10110,10100,4341
20241025,145500,16267925700,10100,10100,10110,10100,5138
20241025,145400,16216003450,10100,10110,10110,10100,3965
20241025,145300,16175928950,10110,10100,10110,10100,3068
20241025,145200,16144939500,10110,10110,10110,10100,22136
20241025,145100,15921364570,10100,10120,10120,10100,694
20241025,145000,15914352390,10110,10120,10120,10110,42999
20241025,144900,15479608780,10110,10110,10120,10110,4638
20241025,144800,15432700560,10110,10110,10120,10110,1352
20241025,144700,15419023950,10110,10110,10120,10110,3830
20241025,144600,15380287310,10120,10120,10120,10110,2585
20241025,144500,15354136600,10110,10110,10120,10110,782
20241025,144400,15346230420,10110,10120,10130,10110,1951
20241025,144300,15326488460,10120,10120,10130,10120,1391
20241025,144200,15312405910,10120,10130,10130,10110,2976
20241025,144100,15282284940,10120,10120,10130,10110,5972
20241025,144000,15221851760,10130,10120,10130,10120,3462
20241025,143900,15186808550,10120,10110,10130,10110,1974
20241025,143800,15166832000,10110,10120,10130,10110,3517
20241025,143700,15131261230,10120,10120,10120,10110,2135
20241025,143600,15109657180,10110,10120,10130,10110,1643
20241025,143500,15093033850,10120,10120,10130,10120,4350
20241025,143400,15048996220,10120,10130,10130,10120,743
20241025,143300,15041476220,10130,10130,10130,10120,1325
20241025,143200,15028066980,10120,10130,10130,10120,4664
20241025,143100,14980865950,10120,10110,10130,10110,2193
20241025,143000,14958659510,10120,10110,10130,10110,1576
20241025,142900,14942715630,10110,10110,10130,10110,3516
20241025,142800,14907145460,10120,10120,10130,10110,3149
20241025,142700,14875276900,10120,10110,10130,10110,4430
20241025,142600,14830431490,10120,10120,10130,10110,11615
20241025,142500,14712927770,10130,10130,10130,10120,3270
20241025,142400,14679829200,10130,10130,10140,10130,4514
20241025,142300,14634101740,10140,10130,10140,10130,2040
20241025,142200,14613422370,10130,10130,10140,10130,2460
20241025,142100,14588502530,10130,10130,10140,10130,2189
20241025,142000,14566326600,10130,10140,10140,10130,1363
20241025,141900,14552513330,10140,10140,10140,10130,3402
20241025,141800,14518036310,10140,10140,10140,10130,655
20241025,141700,14511395730,10140,10150,10150,10130,1545
20241025,141600,14495729770,10140,10140,10150,10130,1638
20241025,141500,14479120280,10140,10130,10140,10120,1773
20241025,141400,14461162560,10120,10120,10130,10120,1448
20241025,141300,14446506280,10120,10130,10130,10120,4277
20241025,141200,14403210590,10130,10130,10130,10120,2355
20241025,141100,14379355390,10130,10130,10130,10120,1068
20241025,141000,14368542610,10120,10120,10130,10120,2459
20241025,140900,14343655510,10120,10130,10130,10120,1466
20241025,140800,14328816050,10120,10120,10130,10120,4310
20241025,140700,14285183680,10120,10120,10130,10120,797
20241025,140600,14277116690,10130,10130,10140,10120,864
20241025,140500,14268364420,10130,10120,10130,10120,1550
20241025,140400,14252664420,10120,10120,10130,10120,3375
20241025,140300,14218496020,10130,10130,10130,10120,1739
20241025,140200,14200896520,10130,10120,10130,10120,10485
20241025,140100,14094781470,10130,10130,10130,10120,1868
20241025,140000,14075862750,10130,10130,10130,10120,3173
20241025,135900,14043722180,10130,10140,10140,10120,20196
20241025,135800,13839266890,10140,10140,10150,10130,2152
20241025,135700,13817448410,10150,10160,10160,10140,536
20241025,135600,13812008010,10150,10140,10150,10130,4228
20241025,135500,13769129320,10140,10140,10150,10140,830
20241025,135400,13760712910,10140,10150,10150,10140,3507
20241025,135300,13725150390,10150,10160,10170,10150,1597
20241025,135200,13708927440,10150,10150,10160,10140,1256
20241025,135100,13696177430,10150,10150,10150,10140,1982
20241025,135000,13676072590,10150,10150,10150,10140,2807
20241025,134900,13647607570,10150,10140,10150,10140,1882
20241025,134800,13628508200,10150,10150,10150,10140,445
20241025,134700,13623993400,10150,10160,10160,10150,3411
20241025,134600,13589371550,10160,10160,10160,10150,806
20241025,134500,13581189060,10150,10150,10160,10150,2119
20241025,134400,13559665560,10160,10160,10170,10150,1278
20241025,134300,13546678770,10160,10170,10170,10150,1885
20241025,134200,13527530040,10170,10180,10180,10160,310
20241025,134100,13524378530,10170,10160,10180,10160,1821
20241025,134000,13505862540,10150,10170,10170,10150,1937
20241025,133900,13486182010,10170,10170,10170,10160,1804
20241025,133800,13467853140,10160,10160,10170,10150,1513
20241025,133700,13452481250,10150,10140,10160,10140,3743
20241025,133600,13414477080,10140,10150,10150,10140,1348
20241025,133500,13400798360,10150,10140,10150,10140,2242
20241025,133400,13378063480,10150,10150,10150,10140,1399
20241025,133300,13363864220,10150,10130,10150,10130,12014
20241025,133200,13242135460,10130,10140,10140,10130,810
20241025,133100,13233925940,10140,10150,10150,10130,6239
20241025,133000,13170660340,10150,10140,10150,10140,2416
20241025,132900,13146145460,10140,10140,10150,10140,900
20241025,132800,13137017890,10150,10150,10150,10140,745
20241025,132700,13129459770,10140,10150,10150,10140,724
20241025,132600,13122113780,10150,10140,10150,10130,3043
20241025,132500,13091248050,10140,10140,10140,10130,1043
20241025,132400,13080677900,10140,10140,10150,10130,1164
20241025,132300,13068875040,10140,10140,10150,10140,879
20241025,132200,13059961940,10140,10140,10140,10130,1539
20241025,132100,13044358070,10140,10140,10150,10130,1221
20241025,132000,13031980710,10140,10140,10150,10140,688
20241025,131900,13025003410,10140,10140,10140,10130,3279
20241025,131800,12991767640,10140,10140,10150,10130,2438
20241025,131700,12967050170,10130,10140,10140,10130,1837
20241025,131600,12948439390,10140,10140,10140,10130,355
20241025,131500,12944840960,10130,10140,10150,10130,2887
20241025,131400,12915567410,10140,10130,10140,10130,2895
20241025,131300,12886226420,10130,10140,10140,10130,1861
20241025,131200,12867361600,10140,10130,10140,10130,2033
20241025,131100,12846751670,10130,10140,10140,10130,2454
20241025,131000,12821868290,10140,10130,10140,10130,1905
20241025,130900,12802569310,10130,10140,10140,10130,2062
20241025,130800,12781681050,10140,10130,10140,10130,1351
20241025,130700,12767990200,10140,10130,10140,10130,2583
20241025,130600,12741809430,10130,10130,10130,10120,2511
20241025,130500,12716378380,10130,10140,10140,10120,1715
20241025,130400,12699006130,10140,10130,10140,10120,724
20241025,130300,12691673020,10130,10120,10130,10120,3869
20241025,130200,12652485930,10120,10130,10130,10120,4822
20241025,130100,12603680210,10120,10130,10130,10120,1007
20241025,130000,12593482200,10130,10140,10140,10120,2276
20241025,125900,12570428240,10140,10130,10140,10130,6630
20241025,125800,12503240850,10140,10140,10140,10130,1176
20241025,125700,12491325300,10130,10150,10150,10130,2223
20241025,125600,12468784990,10140,10140,10140,10130,2103
20241025,125500,12447465700,10140,10130,10140,10120,2813
20241025,125400,12418954160,10130,10130,10130,10120,3999
20241025,125300,12378458570,10120,10130,10130,10120,2198
20241025,125200,12356197200,10130,10130,10140,10130,1395
20241025,125100,12342064030,10130,10170,10170,10120,85491
20241025,125000,11474651540,10160,10170,10170,10160,2216
20241025,124900,11452126810,10170,10160,10170,10160,1619
20241025,124800,11435675780,10170,10170,10170,10160,2857
20241025,124700,11406632780,10160,10170,10170,10160,2671
20241025,124600,11379479790,10160,10170,10170,10160,1684
20241025,124500,11362367910,10170,10160,10170,10160,2093
20241025,124400,11341099740,10160,10160,10170,10160,3739
20241025,124300,11303097360,10170,10160,10170,10160,1097
20241025,124200,11291950180,10160,10160,10170,10160,1523
20241025,124100,11276475840,10160,10160,10170,10160,1832
20241025,124000,11257860930,10170,10170,10170,10160,4635
20241025,123900,11210744170,10170,10160,10170,10160,2377
20241025,123800,11186591840,10170,10160,10170,10160,8964
20241025,123700,11095513590,10160,10160,10170,10160,4886
20241025,123600,11045869680,10160,10180,10180,10160,14529
20241025,123500,10898240980,10170,10170,10180,10170,14275
20241025,123400,10753059530,10170,10180,10180,10170,202
20241025,123300,10751004460,10180,10180,10180,10170,919
20241025,123200,10741651140,10180,10180,10180,10170,2448
20241025,123100,10716740210,10180,10170,10180,10170,1810
20241025,123000,10698327450,10180,10180,10180,10170,921
20241025,122900,10688954490,10180,10190,10190,10170,3328
20241025,122800,10655074200,10190,10180,10190,10180,3468
20241025,122700,10619756570,10180,10190,10190,10180,4656
20241025,122600,10572357130,10180,10180,10190,10180,389
20241025,122500,10568397100,10180,10180,10190,10180,2058
20241025,122400,10547431910,10180,10180,10190,10180,1518
20241025,122300,10531978070,10180,10180,10190,10180,1914
20241025,122200,10512488480,10180,10180,10190,10170,1385
20241025,122100,10498388930,10170,10180,10190,10170,2309
20241025,122000,10474875610,10180,10180,10190,10180,1110
20241025,121900,10463575070,10180,10190,10190,10170,1811
20241025,121800,10445139110,10180,10180,10190,10180,800
20241025,121700,10436994210,10180,10190,10190,10180,2541
20241025,121600,10411107660,10180,10190,10190,10170,5067
20241025,121500,10359519560,10180,10180,10190,10170,563
20241025,121400,10353788990,10180,10180,10190,10180,2015
20241025,121300,10333276280,10180,10180,10190,10170,4036
20241025,121200,10292181980,10180,10180,10190,10170,10930
20241025,121100,10180920480,10180,10190,10200,10180,648
20241025,121000,10174319010,10190,10190,10200,10180,2505
20241025,120900,10148795730,10190,10190,10200,10190,4157
20241025,120800,10106422500,10190,10190,10200,10190,1023
20241025,120700,10095996770,10200,10190,10200,10180,1979
20241025,120600,10075836870,10190,10190,10200,10190,2718
20241025,120500,10048139710,10180,10190,10190,10180,361
20241025,120400,10044461980,10190,10190,10190,10180,1848
20241025,120300,10025648100,10180,10190,10190,10180,1815
20241025,120200,10007162270,10190,10180,10210,10180,3131
20241025,120100,9975257590,10180,10190,10190,10180,2251
20241025,120000,9952341950,10180,10190,10190,10180,1982
20241025,115900,9932163650,10190,10190,10210,10180,2126
20241025,115800,9910490470,10190,10190,10200,10190,3958
20241025,115700,9870145090,10190,10190,10200,10190,327
20241025,115600,9866811650,10200,10190,10200,10190,1031
20241025,115500,9856305330,10190,10190,10200,10190,952
20241025,115400,9846601820,10190,10180,10200,10180,1185
20241025,115300,9834525150,10180,10190,10200,10180,2664
20241025,115200,9807380430,10190,10190,10200,10190,2229
20241025,115100,9784660980,10200,10190,10200,10190,667
20241025,115000,9777862870,10190,10190,10190,10190,799
20241025,114900,9769721060,10190,10180,10190,10180,2582
20241025,114800,9743422770,10180,10190,10190,10180,1421
20241025,114700,9728942860,10190,10190,10190,10180,2270
20241025,114600,9705815230,10190,10190,10190,10180,2590
20241025,114500,9679423580,10180,10190,10190,10180,2115
20241025,114400,9657882030,10180,10190,10190,10180,4987
20241025,114300,9607111150,10190,10190,10190,10180,1923
20241025,114200,9587518020,10190,10180,10190,10180,2043
20241025,114100,9566720160,10190,10180,10190,10180,684
20241025,114000,9559755490,10180,10200,10200,10180,5248
20241025,113900,9506265300,10190,10190,10200,10180,2314
20241025,113800,9482685370,10190,10190,10190,10180,18650
20241025,113700,9292808270,10190,10200,10200,10190,1894
20241025,113600,9273507570,10200,10190,10200,10190,853
20241025,113500,9264809570,10190,10190,10200,10190,3484
20241025,113400,9229287590,10190,10190,10200,10190,487
20241025,113300,9224322290,10190,10190,10190,10180,2456
20241025,113200,9199297440,10190,10190,10200,10190,1299
20241025,113100,9186056520,10200,10190,10200,10190,3009
20241025,113000,9155381180,10190,10210,10210,10190,3882
20241025,112900,9115817880,10200,10200,10200,10190,1799
20241025,112800,9097473250,10200,10190,10200,10190,1359
20241025,112700,9083615330,10190,10190,10190,10180,3600
20241025,112600,9046942060,10190,10180,10190,10180,2940
20241025,112500,9017010990,10180,10190,10190,10180,2183
20241025,112400,8994783200,10190,10180,10200,10180,1429
20241025,112300,8980223350,10190,10180,10190,10180,3933
20241025,112200,8940170770,10180,10190,10200,10180,15014
20241025,112100,8787216250,10190,10190,10190,10180,3379
20241025,112000,8752806540,10190,10210,10210,10180,20052
20241025,111900,8548407640,10200,10200,10210,10200,568
20241025,111800,8542613450,10200,10200,10210,10200,3089
20241025,111700,8511103540,10210,10210,10210,10200,208
20241025,111600,8508979940,10210,10210,10210,10200,1927
20241025,111500,8489308260,10200,10210,10210,10200,432
20241025,111400,8484897770,10210,10210,10220,10210,1204
20241025,111300,8472604110,10210,10210,10220,10200,2643
20241025,111200,8445625540,10210,10210,10210,10200,2504
20241025,111100,8420064610,10200,10210,10210,10200,1479
20241025,111000,8404975490,10210,10210,10210,10200,1455
20241025,110900,8390121610,10210,10200,10210,10200,2473
20241025,110800,8364885170,10200,10200,10210,10200,620
20241025,110700,8358561070,10210,10210,10210,10200,3059
20241025,110600,8327358350,10200,10200,10210,10200,4017
20241025,110500,8286384300,10210,10210,10210,10200,1381
20241025,110400,8272294370,10210,10210,10210,10200,1706
20241025,110300,8254878250,10200,10210,10220,10200,998
20241025,110200,8244687080,10210,10190,10210,10190,3908
20241025,110100,8204824960,10200,10200,10220,10200,3446
20241025,110000,8169670880,10200,10210,10210,10190,7193
20241025,105900,8096245480,10200,10200,10210,10190,1131
20241025,105800,8084709510,10200,10200,10200,10200,1060
20241025,105700,8073897510,10210,10200,10210,10200,1700
20241025,105600,8056542690,10200,10200,10200,10190,1381
20241025,105500,8042457930,10190,10200,10200,10190,1153
20241025,105400,8030701010,10200,10200,10200,10190,2302
20241025,105300,8007223760,10200,10190,10200,10190,2368
20241025,105200,7983079620,10190,10190,10200,10190,964
20241025,105100,7973254660,10200,10190,10200,10190,763
20241025,105000,7965476900,10190,10180,10190,10180,2806
20241025,104900,7936895550,10190,10190,10200,10180,11662
20241025,104800,7818073930,10190,10190,10200,10190,3578
20241025,104700,7781605200,10190,10190,10200,10190,2197
20241025,104600,7759212620,10180,10190,10200,10180,15817
20241025,104500,7598044160,10190,10200,10200,10190,11278
20241025,104400,7483059890,10200,10200,10210,10200,3548
20241025,104300,7446867210,10210,10200,10210,10200,243
20241025,104200,7444388020,10210,10220,10220,10200,4103
20241025,104100,7402515160,10220,10230,10230,10210,3704
20241025,104000,7364671240,10230,10220,10230,10220,188
20241025,103900,7362748430,10230,10230,10230,10220,397
20241025,103800,7358688780,10230,10240,10240,10230,1521
20241025,103700,7343114440,10210,10230,10260,10210,3957
20241025,103600,7302585920,10230,10230,10240,10220,1251
20241025,103500,7289792610,10230,10210,10230,10210,3174
20241025,103400,7257358120,10210,10220,10220,10200,1199
20241025,103300,7245115060,10220,10210,10220,10200,2443
20241025,103200,7220184440,10210,10200,10210,10190,2292
20241025,103100,7196805650,10200,10210,10210,10200,30644
20241025,103000,6884220870,10210,10200,10220,10200,6219
20241025,102900,6820748210,10210,10210,10210,10200,3275
20241025,102800,6787310570,10210,10210,10220,10210,13253
20241025,102700,6651994430,10210,10240,10240,10210,21560
20241025,102600,6431588830,10240,10230,10240,10230,1287
20241025,102500,6418410660,10230,10230,10230,10220,6282
20241025,102400,6354154370,10220,10240,10240,10220,15632
20241025,102300,6194238370,10240,10240,10240,10230,522
20241025,102200,6188893240,10240,10240,10240,10230,2049
20241025,102100,6167911530,10240,10230,10240,10230,4532
20241025,102000,6121530010,10230,10250,10250,10230,2530
20241025,101900,6095645110,10240,10250,10250,10240,1412
20241025,101800,6081186190,10240,10250,10250,10230,977
20241025,101700,6071181750,10240,10240,10250,10230,1281
20241025,101600,6058067590,10240,10240,10250,10230,3148
20241025,101500,6025832020,10240,10230,10240,10230,1250
20241025,101400,6013032310,10240,10240,10240,10240,733
20241025,101300,6005526390,10240,10240,10250,10230,2934
20241025,101200,5975496380,10240,10230,10240,10230,1141
20241025,101100,5963817690,10230,10230,10240,10230,1445
20241025,101000,5949035300,10230,10220,10230,10200,9184
20241025,100900,5855286280,10210,10240,10250,10210,39192
20241025,100800,5454640000,10250,10260,10270,10240,13035
20241025,100700,5321072680,10250,10250,10260,10250,836
20241025,100600,5312501340,10260,10250,10260,10250,1136
20241025,100500,5300851610,10250,10260,10260,10250,2728
20241025,100400,5272888000,10260,10260,10260,10250,307
20241025,100300,5269740850,10250,10260,10260,10250,2146
20241025,100200,5247731810,10260,10250,10260,10250,369
20241025,100100,5243949290,10260,10260,10270,10240,16223
20241025,100000,5077770330,10270,10270,10270,10250,5576
20241025,095900,5020592520,10260,10260,10270,10260,1104
20241025,095800,5009265100,10260,10260,10270,10260,1247
20241025,095700,4996470830,10260,10250,10260,10240,4219
20241025,095600,4953225280,10250,10250,10250,10240,1949
20241025,095500,4933249730,10240,10240,10250,10240,755
20241025,095400,4925514000,10240,10240,10240,10230,1806
20241025,095300,4907030460,10240,10250,10250,10230,3188
20241025,095200,4874389220,10250,10240,10250,10240,3519
20241025,095100,4838348870,10250,10250,10250,10250,2308
20241025,095000,4814691870,10250,10250,10260,10250,4335
20241025,094900,4770257040,10260,10250,10260,10250,1102
20241025,094800,4758959930,10250,10270,10270,10250,6859
20241025,094700,4688579740,10260,10280,10280,10260,4317
20241025,094600,4644236780,10280,10280,10280,10280,99
20241025,094500,4643219060,10280,10260,10300,10260,473
20241025,094400,4638354700,10260,10270,10290,10260,1374
20241025,094300,4624243450,10260,10280,10300,10260,3282
20241025,094200,4590494200,10280,10260,10280,10260,1839
20241025,094100,4571594950,10270,10240,10280,10230,9329
20241025,094000,4476055140,10240,10280,10280,10230,3838
20241025,093900,4436734800,10280,10240,10280,10220,5925
20241025,093800,4376086010,10240,10220,10400,10210,7681
20241025,093700,4296909990,10220,10230,10390,10210,20992
20241025,093600,4081742810,10230,10240,10240,10220,8002
20241025,093500,3999933320,10240,10230,10250,10210,13007
20241025,093400,3866919000,10230,10240,10290,10220,22647
20241025,093300,3635040010,10270,10250,10270,10220,14873
20241025,093200,3482762110,10250,10270,10290,10240,12946
20241025,093100,3349950030,10280,10300,10340,10280,8975
20241025,093000,3257618400,10300,10330,10360,10300,6410
20241025,092900,3191489750,10330,10380,10380,10320,6195
20241025,092800,3127341470,10380,10390,10390,10370,3295
20241025,092700,3093132270,10390,10400,10400,10360,2723
20241025,092600,3064853220,10400,10400,10410,10400,1335
20241025,092500,3050960950,10400,10400,10410,10400,2566
20241025,092400,3024265760,10400,10400,10400,10390,3106
20241025,092300,2991978920,10390,10390,10400,10390,3892
20241025,092200,2951537180,10400,10390,10400,10380,2147
20241025,092100,2929219990,10400,10390,10410,10390,1706
20241025,092000,2911476190,10400,10390,10400,10390,4928
20241025,091900,2860235230,10400,10370,10400,10360,15325
20241025,091800,2701190100,10360,10350,10380,10350,4781
20241025,091700,2651636370,10350,10310,10350,10310,3581
20241025,091600,2614692260,10310,10320,10330,10300,6240
20241025,091500,2550325230,10320,10350,10350,10320,4803
20241025,091400,2500708440,10320,10300,10470,10300,14803
20241025,091300,2347245030,10300,10250,10300,10250,2600
20241025,091200,2320552270,10240,10220,10260,10220,2537
20241025,091100,2294617400,10220,10190,10220,10180,7580
20241025,091000,2217343730,10190,10210,10210,10180,34715
20241025,090900,1863623940,10210,10200,10220,10190,12578
20241025,090800,1735242820,10200,10210,10220,10180,26332
20241025,090700,1466770700,10210,10270,10270,10200,53625
20241025,090600,918049310,10260,10270,10290,10260,6438
20241025,090500,851943950,10280,10260,10280,10250,4962
20241025,090400,801016910,10260,10320,10340,10250,30680
20241025,090300,484861070,10330,10360,10360,10330,7598
20241025,090200,406292890,10360,10370,10400,10350,4390
20241025,090100,360748400,10400,10370,10410,10360,7038
20241025,090000,287735080,10360,10380,10380,10300,27796