KissMeData/034300/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,191800,717968600,18210,18210,18210,18210,666
20241025,191700,717968600,18210,18210,18210,18210,0
20241025,191600,717968600,18210,18210,18210,18210,0
20241025,191500,717968600,18210,18210,18210,18210,0
20241025,191400,717968600,18210,18210,18210,18210,0
20241025,191300,717968600,18210,18210,18210,18210,0
20241025,191200,717968600,18210,18210,18210,18210,0
20241025,191100,717968600,18210,18210,18210,18210,0
20241025,191000,717968600,18210,18210,18210,18210,0
20241025,190900,717968600,18210,18210,18210,18210,0
20241025,190800,717968600,18210,18210,18210,18210,0
20241025,190700,717968600,18210,18210,18210,18210,0
20241025,190600,717968600,18210,18210,18210,18210,0
20241025,190500,717968600,18210,18210,18210,18210,0
20241025,190400,717968600,18210,18210,18210,18210,0
20241025,190300,717968600,18210,18210,18210,18210,0
20241025,190200,717968600,18210,18210,18210,18210,0
20241025,190100,717968600,18210,18210,18210,18210,0
20241025,190000,717968600,18210,18210,18210,18210,0
20241025,185900,717968600,18210,18210,18210,18210,0
20241025,185800,717968600,18210,18210,18210,18210,0
20241025,185700,717968600,18210,18210,18210,18210,0
20241025,185600,717968600,18210,18210,18210,18210,0
20241025,185500,717968600,18210,18210,18210,18210,0
20241025,185400,717968600,18210,18210,18210,18210,0
20241025,185300,717968600,18210,18210,18210,18210,0
20241025,185200,717968600,18210,18210,18210,18210,0
20241025,185100,717968600,18210,18210,18210,18210,0
20241025,185000,717968600,18210,18210,18210,18210,0
20241025,184900,717968600,18210,18210,18210,18210,0
20241025,184800,717968600,18210,18210,18210,18210,666
20241025,184700,717968600,18210,18210,18210,18210,0
20241025,184600,717968600,18210,18210,18210,18210,0
20241025,184500,717968600,18210,18210,18210,18210,0
20241025,184400,717968600,18210,18210,18210,18210,0
20241025,184300,717968600,18210,18210,18210,18210,0
20241025,184200,717968600,18210,18210,18210,18210,0
20241025,184100,717968600,18210,18210,18210,18210,0
20241025,184000,717968600,18210,18210,18210,18210,0
20241025,183900,717968600,18210,18210,18210,18210,0
20241025,183800,717968600,18210,18210,18210,18210,0
20241025,183700,717968600,18210,18210,18210,18210,0
20241025,183600,717968600,18210,18210,18210,18210,0
20241025,183500,717968600,18210,18210,18210,18210,0
20241025,183400,717968600,18210,18210,18210,18210,0
20241025,183300,717968600,18210,18210,18210,18210,0
20241025,183200,717968600,18210,18210,18210,18210,0
20241025,183100,717968600,18210,18210,18210,18210,0
20241025,183000,717968600,18210,18210,18210,18210,0
20241025,182900,717968600,18210,18210,18210,18210,0
20241025,182800,717968600,18210,18210,18210,18210,0
20241025,182700,717968600,18210,18210,18210,18210,0
20241025,182600,717968600,18210,18210,18210,18210,0
20241025,182500,717968600,18210,18210,18210,18210,0
20241025,182400,717968600,18210,18210,18210,18210,0
20241025,182300,717968600,18210,18210,18210,18210,0
20241025,182200,717968600,18210,18210,18210,18210,0
20241025,182100,717968600,18210,18210,18210,18210,0
20241025,182000,717968600,18210,18210,18210,18210,0
20241025,181900,717968600,18210,18210,18210,18210,0
20241025,181800,717968600,18210,18210,18210,18210,666
20241025,181700,717968600,18210,18210,18210,18210,0
20241025,181600,717968600,18210,18210,18210,18210,0
20241025,181500,717968600,18210,18210,18210,18210,0
20241025,181400,717968600,18210,18210,18210,18210,0
20241025,181300,717968600,18210,18210,18210,18210,0
20241025,181200,717968600,18210,18210,18210,18210,0
20241025,181100,717968600,18210,18210,18210,18210,0
20241025,181000,717968600,18210,18210,18210,18210,0
20241025,180900,717968600,18210,18210,18210,18210,0
20241025,180800,717968600,18210,18210,18210,18210,0
20241025,180700,717968600,18210,18210,18210,18210,0
20241025,180600,717968600,18210,18210,18210,18210,0
20241025,180500,717968600,18210,18210,18210,18210,0
20241025,180400,717968600,18210,18210,18210,18210,0
20241025,180300,717968600,18210,18210,18210,18210,0
20241025,180200,717968600,18210,18210,18210,18210,0
20241025,180100,717968600,18210,18210,18210,18210,0
20241025,180000,717968600,18210,18210,18210,18210,0
20241025,175900,717968600,18210,18210,18210,18210,0
20241025,175800,717968600,18210,18210,18210,18210,0
20241025,175700,717968600,18210,18210,18210,18210,0
20241025,175600,717968600,18210,18210,18210,18210,0
20241025,175500,717968600,18210,18210,18210,18210,0
20241025,175400,717968600,18210,18210,18210,18210,0
20241025,175300,717968600,18210,18210,18210,18210,0
20241025,175200,717968600,18210,18210,18210,18210,0
20241025,175100,717968600,18210,18210,18210,18210,0
20241025,175000,717968600,18210,18210,18210,18210,0
20241025,174900,717968600,18210,18210,18210,18210,0
20241025,174800,717968600,18210,18210,18210,18210,666
20241025,174700,717968600,18210,18210,18210,18210,0
20241025,174600,717968600,18210,18210,18210,18210,0
20241025,174500,717968600,18210,18210,18210,18210,0
20241025,174400,717968600,18210,18210,18210,18210,0
20241025,174300,717968600,18210,18210,18210,18210,0
20241025,174200,717968600,18210,18210,18210,18210,0
20241025,174100,717968600,18210,18210,18210,18210,0
20241025,174000,717968600,18210,18210,18210,18210,0
20241025,173900,717968600,18210,18210,18210,18210,0
20241025,173800,717968600,18210,18210,18210,18210,0
20241025,173700,717968600,18210,18210,18210,18210,0
20241025,173600,717968600,18210,18210,18210,18210,0
20241025,173500,717968600,18210,18210,18210,18210,0
20241025,173400,717968600,18210,18210,18210,18210,0
20241025,173300,717968600,18210,18210,18210,18210,0
20241025,173200,717968600,18210,18210,18210,18210,0
20241025,173100,717968600,18210,18210,18210,18210,0
20241025,173000,717968600,18210,18210,18210,18210,0
20241025,172900,717968600,18210,18210,18210,18210,0
20241025,172800,717968600,18210,18210,18210,18210,0
20241025,172700,717968600,18210,18210,18210,18210,0
20241025,172600,717968600,18210,18210,18210,18210,0
20241025,172500,717968600,18210,18210,18210,18210,0
20241025,172400,717968600,18210,18210,18210,18210,0
20241025,172300,717968600,18210,18210,18210,18210,0
20241025,172200,717968600,18210,18210,18210,18210,0
20241025,172100,717968600,18210,18210,18210,18210,0
20241025,172000,717968600,18210,18210,18210,18210,0
20241025,171900,717968600,18210,18210,18210,18210,0
20241025,171800,717968600,18210,18210,18210,18210,666
20241025,171700,717968600,18210,18210,18210,18210,0
20241025,171600,717968600,18210,18210,18210,18210,0
20241025,171500,717968600,18210,18210,18210,18210,0
20241025,171400,717968600,18210,18210,18210,18210,0
20241025,171300,717968600,18210,18210,18210,18210,0
20241025,171200,717968600,18210,18210,18210,18210,0
20241025,171100,717968600,18210,18210,18210,18210,0
20241025,171000,717968600,18210,18210,18210,18210,0
20241025,170900,717968600,18210,18210,18210,18210,0
20241025,170800,717968600,18210,18210,18210,18210,0
20241025,170700,717968600,18210,18210,18210,18210,0
20241025,170600,717968600,18210,18210,18210,18210,0
20241025,170500,717968600,18210,18210,18210,18210,0
20241025,170400,717968600,18210,18210,18210,18210,0
20241025,170300,717968600,18210,18210,18210,18210,0
20241025,170200,717968600,18210,18210,18210,18210,0
20241025,170100,717968600,18210,18210,18210,18210,0
20241025,170000,717968600,18210,18210,18210,18210,0
20241025,165900,717968600,18210,18210,18210,18210,0
20241025,165800,717968600,18210,18210,18210,18210,0
20241025,165700,717968600,18210,18210,18210,18210,0
20241025,165600,717968600,18210,18210,18210,18210,0
20241025,165500,717968600,18210,18210,18210,18210,0
20241025,165400,717968600,18210,18210,18210,18210,0
20241025,165300,717968600,18210,18210,18210,18210,0
20241025,165200,717968600,18210,18210,18210,18210,0
20241025,165100,717968600,18210,18210,18210,18210,0
20241025,165000,717968600,18210,18210,18210,18210,0
20241025,164900,717968600,18210,18210,18210,18210,0
20241025,164800,717968600,18210,18210,18210,18210,666
20241025,164700,717968600,18210,18210,18210,18210,0
20241025,164600,717968600,18210,18210,18210,18210,0
20241025,164500,717968600,18210,18210,18210,18210,0
20241025,164400,717968600,18210,18210,18210,18210,0
20241025,164300,717968600,18210,18210,18210,18210,0
20241025,164200,717968600,18210,18210,18210,18210,0
20241025,164100,717968600,18210,18210,18210,18210,0
20241025,164000,717968600,18210,18210,18210,18210,0
20241025,163900,717968600,18210,18210,18210,18210,0
20241025,163800,717968600,18210,18210,18210,18210,0
20241025,163700,717968600,18210,18210,18210,18210,0
20241025,163600,717968600,18210,18210,18210,18210,0
20241025,163500,717968600,18210,18210,18210,18210,0
20241025,163400,717968600,18210,18210,18210,18210,0
20241025,163300,717968600,18210,18210,18210,18210,0
20241025,163200,717968600,18210,18210,18210,18210,0
20241025,163100,717968600,18210,18210,18210,18210,0
20241025,163000,717968600,18210,18210,18210,18210,0
20241025,162900,717968600,18210,18210,18210,18210,0
20241025,162800,717968600,18210,18210,18210,18210,0
20241025,162700,717968600,18210,18210,18210,18210,0
20241025,162600,717968600,18210,18210,18210,18210,0
20241025,162500,717968600,18210,18210,18210,18210,0
20241025,162400,717968600,18210,18210,18210,18210,0
20241025,162300,717968600,18210,18210,18210,18210,0
20241025,162200,717968600,18210,18210,18210,18210,0
20241025,162100,717968600,18210,18210,18210,18210,0
20241025,162000,717968600,18210,18210,18210,18210,0
20241025,161900,717968600,18210,18210,18210,18210,0
20241025,161800,717968600,18210,18210,18210,18210,666
20241025,161700,717968600,18210,18210,18210,18210,0
20241025,161600,717968600,18210,18210,18210,18210,0
20241025,161500,717968600,18210,18210,18210,18210,0
20241025,161400,717968600,18210,18210,18210,18210,0
20241025,161300,717968600,18210,18210,18210,18210,0
20241025,161200,717968600,18210,18210,18210,18210,0
20241025,161100,717968600,18210,18210,18210,18210,0
20241025,161000,717968600,18210,18210,18210,18210,0
20241025,160900,717968600,18210,18210,18210,18210,0
20241025,160800,717968600,18210,18210,18210,18210,0
20241025,160700,717968600,18210,18210,18210,18210,0
20241025,160600,717968600,18210,18210,18210,18210,0
20241025,160500,717968600,18210,18210,18210,18210,0
20241025,160400,717968600,18210,18210,18210,18210,0
20241025,160300,717968600,18210,18210,18210,18210,0
20241025,160200,717968600,18210,18210,18210,18210,0
20241025,160100,717968600,18210,18210,18210,18210,0
20241025,160000,717968600,18210,18210,18210,18210,0
20241025,155900,717968600,18210,18210,18210,18210,0
20241025,155800,717968600,18210,18210,18210,18210,0
20241025,155700,717968600,18210,18210,18210,18210,0
20241025,155600,717968600,18210,18210,18210,18210,0
20241025,155500,717968600,18210,18210,18210,18210,0
20241025,155400,717968600,18210,18210,18210,18210,0
20241025,155300,717968600,18210,18210,18210,18210,0
20241025,155200,717968600,18210,18210,18210,18210,0
20241025,155100,717968600,18210,18210,18210,18210,0
20241025,155000,717968600,18210,18210,18210,18210,0
20241025,154900,717968600,18210,18210,18210,18210,0
20241025,154800,717968600,18210,18210,18210,18210,666
20241025,154700,717968600,18210,18210,18210,18210,0
20241025,154600,717968600,18210,18210,18210,18210,0
20241025,154500,717968600,18210,18210,18210,18210,0
20241025,154400,717968600,18210,18210,18210,18210,0
20241025,154300,717968600,18210,18210,18210,18210,0
20241025,154200,717968600,18210,18210,18210,18210,0
20241025,154100,717968600,18210,18210,18210,18210,0
20241025,154000,717968600,18210,18210,18210,18210,0
20241025,153900,717968600,18210,18210,18210,18210,0
20241025,153800,717968600,18210,18210,18210,18210,0
20241025,153700,717968600,18210,18210,18210,18210,0
20241025,153600,717968600,18210,18210,18210,18210,0
20241025,153500,717968600,18210,18210,18210,18210,0
20241025,153400,717968600,18210,18210,18210,18210,0
20241025,153300,717968600,18210,18210,18210,18210,0
20241025,153200,717968600,18210,18210,18210,18210,0
20241025,153100,717968600,18210,18210,18210,18210,0
20241025,153000,717968600,18210,18210,18210,18210,666
20241025,152900,705840740,18210,18210,18210,18210,0
20241025,152800,705840740,18210,18210,18210,18210,0
20241025,152700,705840740,18210,18210,18210,18210,0
20241025,152600,705840740,18210,18210,18210,18210,0
20241025,152500,705840740,18210,18210,18210,18210,0
20241025,152400,705840740,18210,18210,18210,18210,0
20241025,152300,705840740,18210,18210,18210,18210,0
20241025,152200,705840740,18210,18210,18210,18210,0
20241025,152100,705840740,18210,18210,18210,18210,0
20241025,152000,705840740,18210,18210,18210,18210,0
20241025,151900,705840740,18210,18210,18210,18210,2
20241025,151800,705804320,18210,18210,18210,18210,200
20241025,151700,702162320,18210,18210,18210,18210,0
20241025,151600,702162320,18210,18210,18210,18210,0
20241025,151500,702162320,18210,18210,18210,18210,0
20241025,151400,702162320,18210,18210,18210,18210,0
20241025,151300,702162320,18210,18210,18210,18210,500
20241025,151200,693057320,18210,18210,18210,18210,7
20241025,151100,692929850,18210,18210,18210,18210,0
20241025,151000,692929850,18210,18210,18210,18210,0
20241025,150900,692929850,18210,18210,18210,18210,0
20241025,150800,692929850,18210,18210,18210,18210,0
20241025,150700,692929850,18210,18210,18210,18210,2
20241025,150600,692893430,18210,18210,18210,18210,0
20241025,150500,692893430,18210,18210,18210,18210,0
20241025,150400,692893430,18210,18210,18210,18210,0
20241025,150300,692893430,18210,18210,18210,18210,100
20241025,150200,691072430,18210,18210,18210,18210,0
20241025,150100,691072430,18210,18210,18210,18210,1519
20241025,150000,663411440,18210,18210,18210,18210,10
20241025,145900,663229340,18210,18210,18210,18210,0
20241025,145800,663229340,18210,18210,18210,18210,0
20241025,145700,663229340,18210,18210,18210,18210,469
20241025,145600,654688850,18210,18210,18210,18210,0
20241025,145500,654688850,18210,18210,18210,18210,0
20241025,145400,654688850,18210,18210,18210,18210,1
20241025,145300,654670640,18210,18210,18210,18210,1000
20241025,145200,636460640,18210,18210,18210,18210,0
20241025,145100,636460640,18210,18210,18210,18210,69
20241025,145000,635204150,18210,18210,18210,18210,0
20241025,144900,635204150,18210,18210,18210,18210,0
20241025,144800,635204150,18210,18210,18210,18210,0
20241025,144700,635204150,18210,18210,18210,18210,0
20241025,144600,635204150,18210,18210,18210,18210,0
20241025,144500,635204150,18210,18210,18210,18210,0
20241025,144400,635204150,18210,18210,18210,18210,0
20241025,144300,635204150,18210,18210,18210,18210,100
20241025,144200,633383150,18210,18210,18210,18210,0
20241025,144100,633383150,18210,18210,18210,18210,0
20241025,144000,633383150,18210,18210,18210,18210,0
20241025,143900,633383150,18210,18210,18210,18210,0
20241025,143800,633383150,18210,18210,18210,18210,0
20241025,143700,633383150,18210,18210,18210,18210,0
20241025,143600,633383150,18210,18210,18210,18210,0
20241025,143500,633383150,18210,18210,18210,18210,4
20241025,143400,633310310,18210,18210,18210,18210,50
20241025,143300,632399810,18210,18210,18210,18210,0
20241025,143200,632399810,18210,18210,18210,18210,0
20241025,143100,632399810,18210,18210,18210,18210,0
20241025,143000,632399810,18210,18210,18210,18210,0
20241025,142900,632399810,18210,18210,18210,18210,61
20241025,142800,631289000,18210,18210,18210,18210,66
20241025,142700,630087140,18210,18210,18210,18210,0
20241025,142600,630087140,18210,18210,18210,18210,0
20241025,142500,630087140,18210,18210,18210,18210,0
20241025,142400,630087140,18210,18210,18210,18210,90
20241025,142300,628448240,18210,18210,18210,18210,11
20241025,142200,628247930,18210,18210,18210,18210,0
20241025,142100,628247930,18210,18210,18210,18210,1961
20241025,142000,592538120,18210,18210,18210,18210,440
20241025,141900,584525720,18210,18210,18210,18210,1105
20241025,141800,564403670,18210,18210,18210,18210,0
20241025,141700,564403670,18210,18210,18210,18210,0
20241025,141600,564403670,18210,18210,18210,18210,96
20241025,141500,562655510,18210,18210,18210,18210,0
20241025,141400,562655510,18210,18210,18210,18210,0
20241025,141300,562655510,18210,18210,18210,18210,0
20241025,141200,562655510,18210,18210,18210,18210,0
20241025,141100,562655510,18210,18210,18210,18210,1761
20241025,141000,530587700,18210,18210,18210,18210,0
20241025,140900,530587700,18210,18210,18210,18210,0
20241025,140800,530587700,18210,18210,18210,18210,147
20241025,140700,527910830,18210,18210,18210,18210,0
20241025,140600,527910830,18210,18210,18210,18210,0
20241025,140500,527910830,18210,18210,18210,18210,41
20241025,140400,527164220,18210,18210,18210,18210,0
20241025,140300,527164220,18210,18210,18210,18210,50
20241025,140200,526253720,18210,18210,18210,18210,0
20241025,140100,526253720,18210,18210,18210,18210,280
20241025,140000,521154920,18210,18210,18210,18210,0
20241025,135900,521154920,18210,18210,18210,18210,33
20241025,135800,520553990,18210,18210,18210,18210,0
20241025,135700,520553990,18210,18210,18210,18210,50
20241025,135600,519643490,18210,18210,18210,18210,66
20241025,135500,518441630,18220,18220,18220,18220,0
20241025,135400,518441630,18220,18220,18220,18220,0
20241025,135300,518441630,18220,18220,18220,18220,0
20241025,135200,518441630,18220,18220,18220,18220,5
20241025,135100,518350530,18210,18210,18210,18210,0
20241025,135000,518350530,18210,18210,18210,18210,0
20241025,134900,518350530,18210,18210,18210,18210,0
20241025,134800,518350530,18210,18210,18210,18210,0
20241025,134700,518350530,18210,18210,18210,18210,0
20241025,134600,518350530,18210,18210,18210,18210,0
20241025,134500,518350530,18210,18210,18210,18210,50
20241025,134400,517440030,18210,18210,18210,18210,0
20241025,134300,517440030,18210,18210,18210,18210,0
20241025,134200,517440030,18210,18210,18210,18210,2
20241025,134100,517403610,18210,18210,18210,18210,0
20241025,134000,517403610,18210,18210,18210,18210,0
20241025,133900,517403610,18210,18210,18210,18210,0
20241025,133800,517403610,18210,18210,18210,18210,0
20241025,133700,517403610,18210,18210,18210,18210,10
20241025,133600,517221510,18210,18210,18210,18210,0
20241025,133500,517221510,18210,18210,18210,18210,0
20241025,133400,517221510,18210,18210,18210,18210,0
20241025,133300,517221510,18210,18210,18210,18210,0
20241025,133200,517221510,18210,18210,18210,18210,0
20241025,133100,517221510,18210,18210,18210,18210,0
20241025,133000,517221510,18210,18210,18210,18210,0
20241025,132900,517221510,18210,18210,18210,18210,0
20241025,132800,517221510,18210,18210,18210,18210,0
20241025,132700,517221510,18210,18210,18210,18210,0
20241025,132600,517221510,18210,18210,18210,18210,0
20241025,132500,517221510,18210,18210,18210,18210,0
20241025,132400,517221510,18210,18210,18210,18210,0
20241025,132300,517221510,18210,18210,18210,18210,0
20241025,132200,517221510,18210,18210,18210,18210,0
20241025,132100,517221510,18210,18210,18210,18210,115
20241025,132000,515127360,18210,18210,18210,18210,0
20241025,131900,515127360,18210,18210,18210,18210,0
20241025,131800,515127360,18210,18210,18210,18210,0
20241025,131700,515127360,18210,18210,18210,18210,0
20241025,131600,515127360,18210,18210,18210,18210,0
20241025,131500,515127360,18210,18210,18210,18210,0
20241025,131400,515127360,18210,18210,18210,18210,0
20241025,131300,515127360,18210,18210,18210,18210,0
20241025,131200,515127360,18210,18210,18210,18210,0
20241025,131100,515127360,18210,18210,18210,18210,1
20241025,131000,515109150,18210,18210,18210,18210,0
20241025,130900,515109150,18210,18210,18210,18210,0
20241025,130800,515109150,18210,18210,18210,18210,0
20241025,130700,515109150,18210,18210,18210,18210,0
20241025,130600,515109150,18210,18210,18210,18210,0
20241025,130500,515109150,18210,18210,18210,18210,0
20241025,130400,515109150,18210,18210,18210,18210,0
20241025,130300,515109150,18210,18210,18210,18210,0
20241025,130200,515109150,18210,18210,18210,18210,0
20241025,130100,515109150,18210,18210,18210,18210,0
20241025,130000,515109150,18210,18210,18210,18210,0
20241025,125900,515109150,18210,18210,18210,18210,30
20241025,125800,514562850,18210,18210,18210,18210,20
20241025,125700,514198650,18210,18210,18210,18210,0
20241025,125600,514198650,18210,18210,18210,18210,0
20241025,125500,514198650,18210,18210,18210,18210,0
20241025,125400,514198650,18210,18210,18210,18210,0
20241025,125300,514198650,18210,18210,18210,18210,0
20241025,125200,514198650,18210,18210,18210,18210,0
20241025,125100,514198650,18210,18210,18210,18210,0
20241025,125000,514198650,18210,18210,18210,18210,0
20241025,124900,514198650,18210,18210,18210,18210,30
20241025,124800,513652350,18210,18210,18210,18210,0
20241025,124700,513652350,18210,18210,18210,18210,0
20241025,124600,513652350,18210,18210,18210,18210,0
20241025,124500,513652350,18210,18210,18210,18210,1
20241025,124400,513634140,18210,18210,18210,18210,0
20241025,124300,513634140,18210,18210,18210,18210,0
20241025,124200,513634140,18210,18210,18210,18210,561
20241025,124100,503418330,18210,18210,18210,18210,0
20241025,124000,503418330,18210,18210,18210,18210,0
20241025,123900,503418330,18210,18210,18210,18210,12
20241025,123800,503199810,18210,18210,18210,18210,0
20241025,123700,503199810,18210,18210,18210,18210,5
20241025,123600,503108760,18210,18210,18210,18210,2
20241025,123500,503072340,18210,18210,18210,18210,0
20241025,123400,503072340,18210,18210,18210,18210,0
20241025,123300,503072340,18210,18210,18210,18210,0
20241025,123200,503072340,18210,18210,18210,18210,179
20241025,123100,499812750,18210,18210,18210,18210,10
20241025,123000,499630650,18210,18210,18210,18210,0
20241025,122900,499630650,18210,18210,18210,18210,0
20241025,122800,499630650,18210,18210,18210,18210,0
20241025,122700,499630650,18210,18210,18210,18210,10
20241025,122600,499448550,18210,18210,18210,18210,0
20241025,122500,499448550,18210,18210,18210,18210,1900
20241025,122400,464849550,18210,18210,18210,18210,0
20241025,122300,464849550,18210,18210,18210,18210,0
20241025,122200,464849550,18210,18210,18210,18210,0
20241025,122100,464849550,18210,18210,18210,18210,1000
20241025,122000,446639550,18210,18210,18210,18210,673
20241025,121900,434384220,18210,18210,18210,18210,1
20241025,121800,434366010,18210,18210,18210,18210,0
20241025,121700,434366010,18210,18210,18210,18210,0
20241025,121600,434366010,18210,18210,18210,18210,0
20241025,121500,434366010,18210,18210,18210,18210,0
20241025,121400,434366010,18210,18210,18210,18210,0
20241025,121300,434366010,18210,18210,18210,18210,0
20241025,121200,434366010,18210,18210,18210,18210,0
20241025,121100,434366010,18210,18210,18210,18210,0
20241025,121000,434366010,18210,18210,18210,18210,0
20241025,120900,434366010,18210,18210,18210,18210,1
20241025,120800,434347800,18210,18210,18210,18210,0
20241025,120700,434347800,18210,18210,18210,18210,1
20241025,120600,434329590,18210,18210,18210,18210,0
20241025,120500,434329590,18210,18210,18210,18210,0
20241025,120400,434329590,18210,18210,18210,18210,0
20241025,120300,434329590,18210,18210,18210,18210,0
20241025,120200,434329590,18210,18210,18210,18210,5
20241025,120100,434238540,18210,18210,18210,18210,0
20241025,120000,434238540,18210,18210,18210,18210,0
20241025,115900,434238540,18210,18210,18210,18210,0
20241025,115800,434238540,18210,18210,18210,18210,0
20241025,115700,434238540,18210,18210,18210,18210,0
20241025,115600,434238540,18210,18210,18210,18210,0
20241025,115500,434238540,18210,18210,18210,18210,1
20241025,115400,434220330,18210,18210,18210,18210,712
20241025,115300,421254810,18220,18220,18220,18220,0
20241025,115200,421254810,18220,18220,18220,18220,0
20241025,115100,421254810,18220,18220,18220,18220,0
20241025,115000,421254810,18220,18220,18220,18220,0
20241025,114900,421254810,18220,18220,18220,18220,0
20241025,114800,421254810,18220,18220,18220,18220,0
20241025,114700,421254810,18220,18220,18220,18220,0
20241025,114600,421254810,18220,18220,18220,18220,0
20241025,114500,421254810,18220,18220,18220,18220,0
20241025,114400,421254810,18220,18220,18220,18220,0
20241025,114300,421254810,18220,18220,18220,18220,0
20241025,114200,421254810,18220,18220,18220,18220,0
20241025,114100,421254810,18220,18220,18220,18220,0
20241025,114000,421254810,18220,18220,18220,18220,0
20241025,113900,421254810,18220,18220,18220,18220,0
20241025,113800,421254810,18220,18220,18220,18220,0
20241025,113700,421254810,18220,18220,18220,18220,0
20241025,113600,421254810,18220,18220,18220,18220,0
20241025,113500,421254810,18220,18220,18220,18220,100
20241025,113400,419432810,18220,18220,18220,18220,0
20241025,113300,419432810,18220,18220,18220,18220,0
20241025,113200,419432810,18220,18220,18220,18220,3
20241025,113100,419378150,18210,18210,18210,18210,0
20241025,113000,419378150,18210,18210,18210,18210,0
20241025,112900,419378150,18210,18210,18210,18210,5
20241025,112800,419287100,18210,18210,18210,18210,0
20241025,112700,419287100,18210,18210,18210,18210,0
20241025,112600,419287100,18210,18210,18210,18210,0
20241025,112500,419287100,18210,18210,18210,18210,0
20241025,112400,419287100,18210,18210,18210,18210,0
20241025,112300,419287100,18210,18210,18210,18210,50
20241025,112200,418376600,18210,18210,18210,18210,6
20241025,112100,418267340,18220,18220,18220,18220,0
20241025,112000,418267340,18220,18220,18220,18220,0
20241025,111900,418267340,18220,18220,18220,18220,0
20241025,111800,418267340,18220,18220,18220,18220,0
20241025,111700,418267340,18220,18220,18220,18220,0
20241025,111600,418267340,18220,18220,18220,18220,1
20241025,111500,418249120,18210,18210,18210,18210,0
20241025,111400,418249120,18210,18210,18210,18210,0
20241025,111300,418249120,18210,18210,18210,18210,0
20241025,111200,418249120,18210,18210,18210,18210,0
20241025,111100,418249120,18210,18210,18210,18210,0
20241025,111000,418249120,18210,18210,18210,18210,0
20241025,110900,418249120,18210,18210,18210,18210,10
20241025,110800,418067020,18210,18210,18210,18210,0
20241025,110700,418067020,18210,18210,18210,18210,0
20241025,110600,418067020,18210,18210,18210,18210,0
20241025,110500,418067020,18210,18210,18210,18210,0
20241025,110400,418067020,18210,18210,18210,18210,0
20241025,110300,418067020,18210,18210,18210,18210,0
20241025,110200,418067020,18210,18210,18210,18210,0
20241025,110100,418067020,18210,18210,18210,18210,110
20241025,110000,416063920,18210,18210,18210,18210,0
20241025,105900,416063920,18210,18210,18210,18210,0
20241025,105800,416063920,18210,18210,18210,18210,0
20241025,105700,416063920,18210,18210,18210,18210,36
20241025,105600,415408360,18210,18210,18210,18210,36
20241025,105500,414752800,18210,18210,18210,18210,46
20241025,105400,413915140,18210,18210,18210,18210,0
20241025,105300,413915140,18210,18210,18210,18210,0
20241025,105200,413915140,18210,18210,18210,18210,0
20241025,105100,413915140,18210,18210,18210,18210,0
20241025,105000,413915140,18210,18210,18210,18210,22
20241025,104900,413514520,18210,18210,18210,18210,123
20241025,104800,411274690,18210,18210,18210,18210,0
20241025,104700,411274690,18210,18210,18210,18210,0
20241025,104600,411274690,18210,18210,18210,18210,28
20241025,104500,410764810,18210,18210,18210,18210,0
20241025,104400,410764810,18210,18210,18210,18210,0
20241025,104300,410764810,18210,18210,18210,18210,50
20241025,104200,409854310,18210,18220,18220,18210,101
20241025,104100,408015090,18210,18210,18210,18210,0
20241025,104000,408015090,18210,18210,18210,18210,0
20241025,103900,408015090,18210,18210,18210,18210,5
20241025,103800,407924040,18210,18210,18210,18210,0
20241025,103700,407924040,18210,18210,18210,18210,0
20241025,103600,407924040,18210,18210,18210,18210,0
20241025,103500,407924040,18210,18210,18210,18210,0
20241025,103400,407924040,18210,18210,18210,18210,0
20241025,103300,407924040,18210,18210,18210,18210,0
20241025,103200,407924040,18210,18210,18210,18210,477
20241025,103100,399237870,18210,18210,18210,18210,0
20241025,103000,399237870,18210,18210,18210,18210,115
20241025,102900,397143720,18210,18210,18210,18210,19
20241025,102800,396797730,18210,18210,18210,18210,50
20241025,102700,395887230,18210,18210,18210,18210,0
20241025,102600,395887230,18210,18210,18210,18210,0
20241025,102500,395887230,18210,18210,18210,18210,130
20241025,102400,393519930,18210,18210,18210,18210,0
20241025,102300,393519930,18210,18210,18210,18210,133
20241025,102200,391098000,18210,18210,18210,18210,368
20241025,102100,384396720,18210,18210,18210,18210,0
20241025,102000,384396720,18210,18210,18210,18210,0
20241025,101900,384396720,18210,18210,18210,18210,173
20241025,101800,381246390,18210,18210,18210,18210,173
20241025,101700,378096060,18210,18210,18210,18210,512
20241025,101600,368772540,18210,18210,18210,18210,0
20241025,101500,368772540,18210,18210,18210,18210,0
20241025,101400,368772540,18210,18210,18210,18210,0
20241025,101300,368772540,18210,18210,18210,18210,0
20241025,101200,368772540,18210,18210,18210,18210,0
20241025,101100,368772540,18210,18210,18210,18210,0
20241025,101000,368772540,18210,18210,18210,18210,0
20241025,100900,368772540,18210,18210,18210,18210,45
20241025,100800,367953090,18210,18210,18210,18210,30
20241025,100700,367406790,18210,18210,18210,18210,0
20241025,100600,367406790,18210,18210,18210,18210,10
20241025,100500,367224690,18210,18210,18210,18210,0
20241025,100400,367224690,18210,18210,18210,18210,0
20241025,100300,367224690,18210,18210,18210,18210,1
20241025,100200,367206480,18210,18210,18210,18210,0
20241025,100100,367206480,18210,18210,18210,18210,0
20241025,100000,367206480,18210,18210,18210,18210,0
20241025,095900,367206480,18210,18210,18210,18210,0
20241025,095800,367206480,18210,18210,18210,18210,5
20241025,095700,367115430,18210,18210,18210,18210,10
20241025,095600,366933330,18210,18210,18210,18210,0
20241025,095500,366933330,18210,18210,18210,18210,0
20241025,095400,366933330,18210,18210,18210,18210,0
20241025,095300,366933330,18210,18210,18210,18210,0
20241025,095200,366933330,18210,18210,18210,18210,156
20241025,095100,364092570,18220,18220,18220,18220,0
20241025,095000,364092570,18220,18220,18220,18220,0
20241025,094900,364092570,18220,18210,18220,18210,3137
20241025,094800,306936480,18210,18210,18210,18210,0
20241025,094700,306936480,18210,18210,18210,18210,0
20241025,094600,306936480,18210,18210,18210,18210,2590
20241025,094500,259772580,18210,18210,18210,18210,0
20241025,094400,259772580,18210,18210,18210,18210,0
20241025,094300,259772580,18210,18210,18210,18210,0
20241025,094200,259772580,18210,18210,18210,18210,640
20241025,094100,248118180,18210,18210,18210,18210,131
20241025,094000,245732670,18210,18210,18210,18210,2
20241025,093900,245696250,18210,18200,18210,18200,5410
20241025,093800,147187070,18200,18200,18200,18200,0
20241025,093700,147187070,18200,18200,18200,18200,0
20241025,093600,147187070,18200,18200,18200,18200,999
20241025,093500,129005270,18210,18210,18210,18210,0
20241025,093400,129005270,18210,18210,18210,18210,1
20241025,093300,128987060,18200,18200,18200,18200,0
20241025,093200,128987060,18200,18200,18200,18200,0
20241025,093100,128987060,18200,18200,18200,18200,60
20241025,093000,127895060,18200,18200,18200,18200,0
20241025,092900,127895060,18200,18200,18200,18200,166
20241025,092800,124873860,18200,18200,18200,18200,258
20241025,092700,120178260,18200,18200,18200,18200,0
20241025,092600,120178260,18200,18200,18200,18200,60
20241025,092500,119086260,18200,18200,18200,18200,0
20241025,092400,119086260,18200,18200,18200,18200,50
20241025,092300,118176260,18200,18200,18200,18200,200
20241025,092200,114536260,18210,18210,18210,18210,0
20241025,092100,114536260,18210,18210,18210,18210,2
20241025,092000,114499840,18210,18210,18210,18210,0
20241025,091900,114499840,18210,18210,18210,18210,348
20241025,091800,108162760,18200,18200,18200,18200,0
20241025,091700,108162760,18200,18200,18200,18200,0
20241025,091600,108162760,18200,18200,18200,18200,0
20241025,091500,108162760,18200,18200,18200,18200,0
20241025,091400,108162760,18200,18200,18200,18200,60
20241025,091300,107070760,18200,18200,18200,18200,45
20241025,091200,106251760,18200,18200,18200,18200,30
20241025,091100,105705760,18200,18200,18200,18200,1
20241025,091000,105687560,18200,18210,18210,18200,162
20241025,090900,102739040,18210,18210,18210,18210,4
20241025,090800,102666200,18200,18200,18200,18200,7
20241025,090700,102538800,18200,18200,18200,18200,48
20241025,090600,101665200,18200,18200,18200,18200,1450
20241025,090500,75275200,18200,18200,18200,18200,0
20241025,090400,75275200,18200,18200,18200,18200,2
20241025,090300,75238800,18200,18200,18200,18200,0
20241025,090200,75238800,18200,18200,18200,18200,94
20241025,090100,73528000,18200,18200,18200,18200,76
20241025,090000,72144800,18200,18200,18200,18200,3964